Apple stock prices

gistfile1.txt

Date,Open,High,Low,Close,Adj Close,Volume
2018-06-22,46.529999,46.537498,46.174999,46.230000,44.180878,108801600
2018-06-25,45.849998,46.230000,45.182499,45.542500,43.523846,126652400
2018-06-26,45.747501,46.632500,45.634998,46.107498,44.063797,98276800
2018-06-27,46.307499,46.820000,46.007500,46.040001,43.999287,101141200
2018-06-28,46.025002,46.552502,45.950001,46.375000,44.319439,69460800
2018-06-29,46.572498,46.797501,45.727501,46.277500,44.226257,90950800
2018-07-02,45.955002,46.825001,45.855000,46.794998,44.720829,70925200
2018-07-03,46.947498,46.987499,45.884998,45.980000,43.941952,55819200
2018-07-05,46.314999,46.602501,46.070000,46.349998,44.295551,66416800
2018-07-06,46.355000,47.107498,46.299999,46.992500,44.909565,69940800
2018-07-09,47.375000,47.669998,47.325001,47.645000,45.533142,79026400
2018-07-10,47.677502,47.820000,47.544998,47.587502,45.478203,63756400
2018-07-11,47.125000,47.445000,46.902500,46.970001,44.888073,75326000
2018-07-12,47.382500,47.852501,47.327499,47.757500,45.640667,72164400
2018-07-13,47.770000,47.959999,47.724998,47.832500,45.712349,50055600
2018-07-16,47.880001,48.162498,47.605000,47.727501,45.611996,60172400
2018-07-17,47.437500,47.967499,47.299999,47.862499,45.741016,62138000
2018-07-18,47.945000,47.950001,47.482498,47.599998,45.490150,65573600
2018-07-19,47.422501,48.137501,47.422501,47.970001,45.843746,81147200
2018-07-20,47.945000,48.107498,47.542500,47.860001,45.738621,82704800
2018-07-23,47.669998,47.990002,47.389999,47.902500,45.779243,63957600
2018-07-24,48.112499,48.415001,48.012501,48.250000,46.111336,74791600
2018-07-25,48.264999,48.712502,48.107498,48.705002,46.546173,66839600
2018-07-26,48.652500,48.990002,48.402500,48.552502,46.400425,76304000
2018-07-27,48.747501,48.797501,47.525002,47.744999,45.628719,96096000
2018-07-30,47.974998,48.049999,47.267502,47.477501,45.373077,84118000
2018-07-31,47.575001,48.035000,47.334999,47.572498,45.463860,157492000
2018-08-01,49.782501,50.439999,49.327499,50.375000,48.142147,271742800
2018-08-02,50.145000,52.095001,50.087502,51.847500,49.549370,249616000
2018-08-03,51.757500,52.185001,51.369999,51.997501,49.692734,133789600
2018-08-06,52.000000,52.312500,51.767502,52.267502,49.950760,101701600
2018-08-07,52.330002,52.375000,51.689999,51.777500,49.482475,102349600
2018-08-08,51.512501,51.952499,51.130001,51.812500,49.515930,90102000
2018-08-09,52.382500,52.445000,51.799999,52.220001,49.905373,93970400
2018-08-10,51.840000,52.275002,51.667500,51.882500,49.756721,98444800
2018-08-13,52.327499,52.737499,51.924999,52.217499,50.077991,103563600
2018-08-14,52.540001,52.639999,52.064999,52.437500,50.288971,82992000
2018-08-15,52.305000,52.685001,52.082500,52.560001,50.406460,115230400
2018-08-16,52.937500,53.452499,52.867500,53.330002,51.144920,114001600
2018-08-17,53.360001,54.487499,53.290001,54.395000,52.166267,141708000
2018-08-20,54.525002,54.794998,53.777500,53.865002,51.657986,121150800
2018-08-21,54.200001,54.297501,53.507500,53.759998,51.557285,104639200
2018-08-22,53.525002,54.090000,53.459999,53.762501,51.559681,76072400
2018-08-23,53.662498,54.262501,53.650002,53.872501,51.665188,75532800
2018-08-24,54.150002,54.224998,53.777500,54.040001,51.825817,73905600
2018-08-27,54.287498,54.685001,54.082500,54.485001,52.252590,82100400
2018-08-28,54.752499,55.134998,54.730000,54.924999,52.674561,91107200
2018-08-29,55.037498,55.872501,54.852501,55.744999,53.460960,109019200
2018-08-30,55.812500,57.064999,55.599998,56.257500,53.952461,195175200
2018-08-31,56.627499,57.217499,56.500000,56.907501,54.575821,173360400
2018-09-04,57.102501,57.294998,56.657501,57.090000,54.750851,109560400
2018-09-05,57.247501,57.417500,56.275002,56.717499,54.393612,133332000
2018-09-06,56.557499,56.837502,55.325001,55.775002,53.489727,137160000
2018-09-07,55.462502,56.342499,55.177502,55.325001,53.058163,150479200
2018-09-10,55.237499,55.462502,54.117500,54.582500,52.346088,158066000
2018-09-11,54.502499,56.075001,54.139999,55.962502,53.669548,142996000
2018-09-12,56.235001,56.250000,54.959999,55.267502,53.003021,197114800
2018-09-13,55.880001,57.087502,55.642502,56.602501,54.283325,166825600
2018-09-14,56.437500,56.709999,55.630001,55.959999,53.667152,127997200
2018-09-17,55.537498,55.737499,54.317501,54.470001,52.238194,148780400
2018-09-18,54.447498,55.462502,54.279999,54.560001,52.324512,126286800
2018-09-19,54.625000,54.904999,53.825001,54.592499,52.355682,108495200
2018-09-20,55.060001,55.570000,54.787498,55.007500,52.753674,106435200
2018-09-21,55.195000,55.340000,54.322498,54.415001,52.185452,384986800
2018-09-24,54.205002,55.314999,54.157501,55.197498,52.935890,110773600
2018-09-25,54.937500,55.705002,54.924999,55.547501,53.271553,98217600
2018-09-26,55.250000,55.937500,54.939999,55.105000,52.847187,95938800
2018-09-27,55.955002,56.610001,55.884998,56.237499,53.933285,120724800
2018-09-28,56.197498,56.459999,56.005001,56.435001,54.122692,91717600
2018-10-01,56.987499,57.355000,56.587502,56.814999,54.487118,94403200
2018-10-02,56.812500,57.500000,56.657501,57.320000,54.971428,99152800
2018-10-03,57.512501,58.367500,57.445000,58.017502,55.640347,114619200
2018-10-04,57.695000,58.087502,56.682499,56.997501,54.662148,128168000
2018-10-05,56.990002,57.102501,55.145000,56.072498,53.775032,134322000
2018-10-08,55.552502,56.200001,55.049999,55.942501,53.650364,118655600
2018-10-09,55.910000,56.817501,55.562500,56.717499,54.393612,107564000
2018-10-10,56.365002,56.587502,54.012501,54.090000,51.873772,167962400
2018-10-11,53.630001,54.875000,53.080002,53.612499,51.415833,212497600
2018-10-12,55.105000,55.720001,54.209999,55.527500,53.252373,161351600
2018-10-15,55.290001,55.457500,54.317501,54.340000,52.113518,123164000
2018-10-16,54.732498,55.747501,54.189999,55.537498,53.261959,116736000
2018-10-17,55.575001,55.660000,54.834999,55.297501,53.031788,91541600
2018-10-18,54.465000,54.935001,53.250000,54.005001,51.792244,130325200
2018-10-19,54.514999,55.314999,54.357498,54.827499,52.581051,132314800
2018-10-22,54.947498,55.840000,54.735001,55.162498,52.902317,115168400
2018-10-23,53.957500,55.812500,53.674999,55.682499,53.401024,155071200
2018-10-24,55.650002,56.057499,53.634998,53.772499,51.569279,163702000
2018-10-25,54.427502,55.345001,54.187500,54.950001,52.698528,119423200
2018-10-26,53.974998,55.047501,53.167500,54.075001,51.859375,189033600
2018-10-29,54.797501,54.922501,51.522499,53.060001,50.885971,183742000
2018-10-30,52.787498,53.794998,52.317501,53.325001,51.140106,146640000
2018-10-31,54.220001,55.112499,54.154999,54.715000,52.473156,153435600
2018-11-01,54.762501,55.590000,54.202499,55.555000,53.278751,233292800
2018-11-02,52.387501,53.412498,51.357498,51.869999,49.744724,365314800
2018-11-05,51.075001,51.097500,49.542500,50.397499,48.332561,264654800
2018-11-06,50.480000,51.180000,50.422501,50.942501,48.855236,127531600
2018-11-07,51.492500,52.514999,51.032501,52.487499,50.336926,133697600
2018-11-08,52.494999,52.529999,51.687500,52.122501,50.161293,101450400
2018-11-09,51.387501,51.502499,50.562500,51.117500,49.194111,137463200
2018-11-12,49.750000,49.962502,48.447498,48.542500,46.715996,204542000
2018-11-13,47.907501,49.294998,47.862499,48.057499,46.249249,187531600
2018-11-14,48.474998,48.619999,46.482498,46.700001,44.942825,243204000
2018-11-15,47.097500,47.992500,46.724998,47.852501,46.051960,185915200
2018-11-16,47.625000,48.742500,47.365002,48.382500,46.562023,147713200
2018-11-19,47.500000,47.674999,46.247501,46.465000,44.716679,167701200
2018-11-20,44.592499,45.367500,43.877499,44.244999,42.580204,271300800
2018-11-21,44.932499,45.067501,44.137501,44.195000,42.532082,124496800
2018-11-23,43.735001,44.150002,43.025002,43.072498,41.451817,94496000
2018-11-26,43.560001,43.737499,42.564999,43.654999,42.012394,179994000
2018-11-27,42.877499,43.692501,42.720001,43.560001,41.920982,165549600
2018-11-28,44.182499,45.322498,43.732498,45.235001,43.532955,184250000
2018-11-29,45.665001,45.700001,44.424999,44.887501,43.198536,167080000
2018-11-30,45.072498,45.082500,44.257500,44.645000,42.965153,158126000
2018-12-03,46.115002,46.235001,45.302502,46.205002,44.466457,163210000
2018-12-04,45.237499,45.597500,44.067501,44.172501,42.510429,165377200
2018-12-06,42.939999,43.695000,42.605000,43.680000,42.036461,172393600
2018-12-07,43.372501,43.622501,42.075001,42.122501,40.537563,169126400
2018-12-10,41.250000,42.522499,40.832500,42.400002,40.804623,248104000
2018-12-11,42.915001,42.947498,41.750000,42.157501,40.571251,189126800
2018-12-12,42.599998,42.980000,42.255001,42.275002,40.684319,142510800
2018-12-13,42.622501,43.142502,42.387501,42.737499,41.129417,127594400
2018-12-14,42.250000,42.270000,41.320000,41.369999,39.813377,162814800
2018-12-17,41.362499,42.087502,40.682499,40.985001,39.442867,177151600
2018-12-18,41.345001,41.882500,41.097500,41.517502,39.955326,135366000
2018-12-19,41.500000,41.862499,39.772499,40.222500,38.709049,196189200
2018-12-20,40.099998,40.527500,38.825001,39.207500,37.732243,259092000
2018-12-21,39.215000,39.540001,37.407501,37.682499,36.264622,382978400
2018-12-24,37.037498,37.887501,36.647499,36.707500,35.326309,148676800
2018-12-26,37.075001,39.307499,36.680000,39.292500,37.814053,234330000
2018-12-27,38.959999,39.192501,37.517502,39.037498,37.568645,212468400
2018-12-28,39.375000,39.630001,38.637501,39.057499,37.587891,169165600
2018-12-31,39.632500,39.840000,39.119999,39.435001,37.951183,140014000
2019-01-02,38.722500,39.712502,38.557499,39.480000,37.994495,148158800
2019-01-03,35.994999,36.430000,35.500000,35.547501,34.209961,365248800
2019-01-04,36.132500,37.137501,35.950001,37.064999,35.670357,234428400
2019-01-07,37.174999,37.207500,36.474998,36.982498,35.590958,219111200
2019-01-08,37.389999,37.955002,37.130001,37.687500,36.269432,164101200
2019-01-09,37.822498,38.632500,37.407501,38.327499,36.885353,180396400
2019-01-10,38.125000,38.492500,37.715000,38.450001,37.003250,143122800
2019-01-11,38.220001,38.424999,37.877499,38.072498,36.639950,108092800
2019-01-14,37.712502,37.817501,37.305000,37.500000,36.088993,129756800
2019-01-15,37.567501,38.347500,37.512501,38.267502,36.827618,114843600
2019-01-16,38.270000,38.970001,38.250000,38.735001,37.277515,122278800
2019-01-17,38.549999,39.415001,38.314999,38.965000,37.498871,119284800
2019-01-18,39.375000,39.470001,38.994999,39.205002,37.729836,135004000
2019-01-22,39.102501,39.182499,38.154999,38.325001,36.882950,121576000
2019-01-23,38.537498,38.785000,37.924999,38.480000,37.032124,92522400
2019-01-24,38.527500,38.619999,37.935001,38.174999,36.738594,101766000
2019-01-25,38.869999,39.532501,38.580002,39.439999,37.955997,134142000
2019-01-28,38.947498,39.082500,38.415001,39.075001,37.604729,104768400
2019-01-29,39.062500,39.532501,38.527500,38.669998,37.214962,166348800
2019-01-30,40.812500,41.537498,40.057499,41.312500,39.758034,244439200
2019-01-31,41.527500,42.250000,41.139999,41.610001,40.044346,162958400
2019-02-01,41.740002,42.244999,41.482498,41.630001,40.063599,130672400
2019-02-04,41.852501,42.915001,41.820000,42.812500,41.201595,125982000
2019-02-05,43.215000,43.770000,43.087502,43.544998,41.906532,144406400
2019-02-06,43.662498,43.892502,43.212502,43.560001,41.920982,112958400
2019-02-07,43.099998,43.485001,42.584999,42.735001,41.127010,126966800
2019-02-08,42.247501,42.665001,42.105000,42.602501,41.175346,95280000
2019-02-11,42.762501,42.802502,42.312500,42.357498,40.938553,83973600
2019-02-12,42.525002,42.750000,42.424999,42.722500,41.291325,89134000
2019-02-13,42.847500,43.119999,42.480000,42.544998,41.119766,89960800
2019-02-14,42.427502,42.814999,42.345001,42.700001,41.269577,87342800
2019-02-15,42.812500,42.924999,42.437500,42.605000,41.177765,98507200
2019-02-19,42.427502,42.860001,42.372501,42.732498,41.300987,75891200
2019-02-20,42.797501,43.330002,42.747501,43.007500,41.566776,104457600
2019-02-21,42.950001,43.092499,42.575001,42.764999,41.332397,68998800
2019-02-22,42.895000,43.250000,42.845001,43.242500,41.793903,75652800
2019-02-25,43.540001,43.967499,43.487499,43.557499,42.098354,87493600
2019-02-26,43.427502,43.825001,43.292500,43.582500,42.122517,68280800
2019-02-27,43.302502,43.750000,43.182499,43.717499,42.252995,111341600
2019-02-28,43.580002,43.727501,43.230000,43.287498,41.837399,112861600
2019-03-01,43.570000,43.787498,43.222500,43.742500,42.277149,103544800
2019-03-04,43.922501,44.437500,43.492500,43.962502,42.489792,109744800
2019-03-05,43.985001,44.000000,43.634998,43.882500,42.412460,78949600
2019-03-06,43.667500,43.872501,43.485001,43.630001,42.168427,83241600
2019-03-07,43.467499,43.610001,43.005001,43.125000,41.680344,99185600
2019-03-08,42.580002,43.267502,42.375000,43.227501,41.779408,95997600
2019-03-11,43.872501,44.779999,43.837502,44.724998,43.226738,128044000
2019-03-12,45.000000,45.667500,44.842499,45.227501,43.712402,129870400
2019-03-13,45.562500,45.825001,45.230000,45.427502,43.905704,124130000
2019-03-14,45.974998,46.025002,45.639999,45.932499,44.393787,94318000
2019-03-15,46.212502,46.832500,45.935001,46.529999,44.971279,156171600
2019-03-18,46.450001,47.097500,46.447498,47.005001,45.430363,104879200
2019-03-19,47.087502,47.247501,46.480000,46.632500,45.070339,126585600
2019-03-20,46.557499,47.372501,46.182499,47.040001,45.464184,124140800
2019-03-21,47.505001,49.082500,47.452499,48.772499,47.138657,204136800
2019-03-22,48.834999,49.422501,47.695000,47.762501,46.162487,169630800
2019-03-25,47.877499,47.994999,46.650002,47.185001,45.604332,175381200
2019-03-26,47.915001,48.220001,46.145000,46.697498,45.133160,199202000
2019-03-27,47.187500,47.439999,46.637501,47.117500,45.539089,119393600
2019-03-28,47.237499,47.389999,46.882500,47.180000,45.599499,83121600
2019-03-29,47.457500,47.520000,47.134998,47.487499,45.896694,94256000
2019-04-01,47.910000,47.919998,47.095001,47.810001,46.208397,111448000
2019-04-02,47.772499,48.615002,47.762501,48.505001,46.880116,91062800
2019-04-03,48.312500,49.125000,48.287498,48.837502,47.201481,93087200
2019-04-04,48.697498,49.092499,48.285000,48.922501,47.283623,76457200
2019-04-05,49.112499,49.275002,48.982498,49.250000,47.600155,74106400
2019-04-08,49.105000,50.057499,49.084999,50.025002,48.349201,103526800
2019-04-09,50.080002,50.712502,49.807499,49.875000,48.204220,143072800
2019-04-10,49.669998,50.185001,49.544998,50.154999,48.474834,86781200
2019-04-11,50.212502,50.250000,49.610001,49.737499,48.071327,83603200
2019-04-12,49.799999,50.035000,49.052502,49.717499,48.051994,111042800
2019-04-15,49.645000,49.962502,49.502499,49.807499,48.138985,70146400
2019-04-16,49.865002,50.342499,49.639999,49.812500,48.143814,102785600
2019-04-17,49.884998,50.845001,49.652500,50.782501,49.081322,115627200
2019-04-18,50.779999,51.037498,50.630001,50.965000,49.257710,96783200
2019-04-22,50.707500,51.235001,50.584999,51.132500,49.419590,77758000
2019-04-23,51.107498,51.937500,50.974998,51.869999,50.132385,93292000
2019-04-24,51.840000,52.119999,51.762501,51.790001,50.055073,70162400
2019-04-25,51.707500,51.939999,51.279999,51.320000,49.600811,74172800
2019-04-26,51.224998,51.250000,50.529999,51.075001,49.364021,74596400
2019-04-29,51.099998,51.492500,50.965000,51.152500,49.438919,88818800
2019-04-30,50.764999,50.849998,49.777500,50.167500,48.486916,186139600
2019-05-01,52.470001,53.827499,52.307499,52.630001,50.866920,259309200
2019-05-02,52.459999,53.162498,52.032501,52.287498,50.535900,127985200
2019-05-03,52.722500,52.959999,52.557499,52.937500,51.164116,83569600
2019-05-06,51.072498,52.209999,50.875000,52.119999,50.374012,129772400
2019-05-07,51.470001,51.855000,50.207500,50.715000,49.016079,155054800
2019-05-08,50.474998,51.334999,50.437500,50.724998,49.025745,105358000
2019-05-09,50.099998,50.419998,49.165001,50.180000,48.498997,139634400
2019-05-10,49.355000,49.712502,48.192501,49.294998,47.827118,164834800
2019-05-13,46.927502,47.369999,45.712502,46.430000,45.047440,229722400
2019-05-14,46.602501,47.424999,46.352501,47.165001,45.760555,146118800
2019-05-15,46.567501,47.937500,46.505001,47.730000,46.308731,106178800
2019-05-16,47.477501,48.117500,47.209999,47.520000,46.104980,132125600
2019-05-17,46.732498,47.724998,46.689999,47.250000,45.843010,131516400
2019-05-20,45.880001,46.087502,45.070000,45.772499,44.409515,154449200
2019-05-21,46.305000,47.000000,46.174999,46.650002,45.260891,113459200
2019-05-22,46.165001,46.427502,45.637501,45.695000,44.334332,118994400
2019-05-23,44.950001,45.134998,44.452499,44.915001,43.577549,146118800
2019-05-24,45.049999,45.535000,44.654999,44.742500,43.410187,94858800
2019-05-28,44.730000,45.147499,44.477501,44.557499,43.230701,111792800
2019-05-29,44.105000,44.837502,44.000000,44.345001,43.024525,113924800
2019-05-30,44.487499,44.807499,44.167500,44.575001,43.247673,84873600
2019-05-31,44.057499,44.497501,43.747501,43.767502,42.464214,108174400
2019-06-03,43.900002,44.480000,42.567501,43.325001,42.034901,161584400
2019-06-04,43.860001,44.957500,43.630001,44.910000,43.572685,123872000
2019-06-05,46.070000,46.247501,45.285000,45.634998,44.276104,119093600
2019-06-06,45.770000,46.367500,45.537498,46.305000,44.926159,90105200
2019-06-07,46.627499,47.980000,46.442501,47.537498,46.121956,122737600
2019-06-10,47.952499,48.842499,47.904999,48.145000,46.711365,104883600
2019-06-11,48.715000,49.000000,48.400002,48.702499,47.252266,107731600
2019-06-12,48.487499,48.992500,48.347500,48.547501,47.101883,73012800
2019-06-13,48.674999,49.197498,48.400002,48.537498,47.092178,86698400
2019-06-14,47.887501,48.397499,47.575001,48.185001,46.750179,75046000
2019-06-17,48.224998,48.740002,48.042500,48.472500,47.029118,58676400
2019-06-18,49.012501,50.072498,48.802502,49.612499,48.135174,106204000
2019-06-19,49.919998,49.970001,49.327499,49.467499,47.994484,84496800
2019-06-20,50.092499,50.152500,49.507500,49.865002,48.380154,86056000
2019-06-21,49.700001,50.212502,49.537498,49.695000,48.215214,191202400
2019-06-24,49.634998,50.040001,49.542500,49.645000,48.166706,72881600
2019-06-25,49.607498,49.814999,48.822498,48.892502,47.436607,84281200
2019-06-26,49.442501,50.247501,49.337502,49.950001,48.462620,104270000
2019-06-27,50.072498,50.392502,49.892502,49.935001,48.448063,83598800
2019-06-28,49.669998,49.875000,49.262501,49.480000,48.006607,124442400
2019-07-01,50.792500,51.122501,50.162498,50.387501,48.887093,109012000
2019-07-02,50.352501,50.782501,50.340000,50.682499,49.173313,67740800
2019-07-03,50.820000,51.110001,50.672501,51.102501,49.580795,45448000
2019-07-05,50.837502,51.270000,50.724998,51.057499,49.537140,69062000
2019-07-08,50.202499,50.349998,49.602501,50.005001,48.515984,101354400
2019-07-09,49.799999,50.377499,49.702499,50.310001,48.811901,82312000
2019-07-10,50.462502,50.932499,50.389999,50.807499,49.294586,71588400
2019-07-11,50.827499,51.097500,50.427502,50.437500,48.935596,80767200
2019-07-12,50.612499,51.000000,50.549999,50.825001,49.311558,70380800
2019-07-15,51.022499,51.467499,51.000000,51.302502,49.774845,67789600
2019-07-16,51.147499,51.527500,50.875000,51.125000,49.602631,67467200
2019-07-17,51.012501,51.272499,50.817501,50.837502,49.323692,56430000
2019-07-18,51.000000,51.470001,50.924999,51.415001,49.883995,74162400
2019-07-19,51.447498,51.625000,50.590000,50.647499,49.139355,83717200
2019-07-22,50.912498,51.807499,50.902500,51.805000,50.262386,89111600
2019-07-23,52.115002,52.227501,51.822498,52.209999,50.655331,73420800
2019-07-24,51.917500,52.287498,51.792500,52.167500,50.614079,59966400
2019-07-25,52.222500,52.310001,51.682499,51.755001,50.213867,55638400
2019-07-26,51.869999,52.432499,51.785000,51.935001,50.388504,70475600
2019-07-29,52.115002,52.660000,52.110001,52.419998,50.859070,86693600
2019-07-30,52.189999,52.540001,51.827499,52.195000,50.640766,135742800
2019-07-31,54.105000,55.342499,52.825001,53.259998,51.674057,277125600
2019-08-01,53.474998,54.507500,51.685001,52.107498,50.555870,216071600
2019-08-02,51.382500,51.607498,50.407501,51.005001,49.486206,163448400
2019-08-05,49.497501,49.662498,48.145000,48.334999,46.895706,209572000
2019-08-06,49.077499,49.517502,48.509998,49.250000,47.783459,143299200
2019-08-07,48.852501,49.889999,48.455002,49.759998,48.278271,133457600
2019-08-08,50.049999,50.882500,49.847500,50.857498,49.343094,108038000
2019-08-09,50.325001,50.689999,49.822498,50.247501,48.936485,98478800
2019-08-12,49.904999,50.512501,49.787498,50.119999,48.812305,89927600
2019-08-13,50.255001,53.035000,50.119999,52.242500,50.879436,188874000
2019-08-14,50.790001,51.610001,50.647499,50.687500,49.365005,146189600
2019-08-15,50.865002,51.285000,49.917500,50.435001,49.119099,108909600
2019-08-16,51.070000,51.790001,50.959999,51.625000,50.278046,110481600
2019-08-19,52.654999,53.182499,52.507500,52.587502,51.215439,97654400
2019-08-20,52.720001,53.337502,52.580002,52.590000,51.217869,107537200
2019-08-21,53.247501,53.412498,52.900002,53.160000,51.772999,86141600
2019-08-22,53.297501,53.610001,52.687500,53.115002,51.729176,89014800
2019-08-23,52.357498,53.012501,50.250000,50.660000,49.338230,187272000
2019-08-26,51.465000,51.797501,51.264999,51.622501,50.275616,104174400
2019-08-27,51.965000,52.137501,50.882500,51.040001,49.708317,103493200
2019-08-28,51.025002,51.430000,50.830002,51.382500,50.041878,63755200
2019-08-29,52.125000,52.330002,51.665001,52.252499,50.889183,83962000
2019-08-30,52.540001,52.612499,51.799999,52.185001,50.823444,84573600
2019-09-03,51.607498,51.744999,51.055000,51.424999,50.083267,80092000
2019-09-04,52.097500,52.369999,51.830002,52.297501,50.933002,76752400
2019-09-05,53.000000,53.492500,52.877499,53.320000,51.928825,95654800
2019-09-06,53.512501,53.605000,53.127499,53.314999,51.923954,77449200
2019-09-09,53.709999,54.110001,52.767502,53.542500,52.145515,109237600
2019-09-10,53.465000,54.195000,52.927502,54.174999,52.761513,127111600
2019-09-11,54.517502,55.927502,54.432499,55.897499,54.439064,177158400
2019-09-12,56.200001,56.605000,55.715000,55.772499,54.317345,128906800
2019-09-13,55.000000,55.197498,54.255001,54.687500,53.260643,159053200
2019-09-16,54.432499,55.032501,54.389999,54.974998,53.540646,84632400
2019-09-17,54.990002,55.205002,54.779999,55.174999,53.735420,73274800
2019-09-18,55.264999,55.712502,54.860001,55.692501,54.239426,101360000
2019-09-19,55.502499,55.939999,55.092499,55.240002,53.798725,88242400
2019-09-20,55.345001,55.639999,54.367500,54.432499,53.012299,221652400
2019-09-23,54.737499,54.959999,54.412498,54.680000,53.253345,76662000
2019-09-24,55.257500,55.622501,54.297501,54.419998,53.000126,124763200
2019-09-25,54.637501,55.375000,54.285000,55.257500,53.815777,87613600
2019-09-26,55.000000,55.235001,54.707500,54.972500,53.538212,75334000
2019-09-27,55.134998,55.240002,54.320000,54.705002,53.277691,101408000
2019-09-30,55.224998,56.145000,55.197498,55.992500,54.531597,103909600
2019-10-01,56.267502,57.055000,56.049999,56.147499,54.682549,139223200
2019-10-02,55.764999,55.895000,54.482498,54.740002,53.311771,138449200
2019-10-03,54.607498,55.240002,53.782501,55.205002,53.764641,114426000
2019-10-04,56.410000,56.872501,55.972500,56.752499,55.271763,138478800
2019-10-07,56.567501,57.482498,56.459999,56.764999,55.283936,122306000
2019-10-08,56.455002,57.014999,56.082500,56.099998,54.636280,111820000
2019-10-09,56.757500,56.947498,56.410000,56.757500,55.276634,74770400
2019-10-10,56.982498,57.610001,56.825001,57.522499,56.021675,113013600
2019-10-11,58.237499,59.410000,58.077499,59.052502,57.511753,166795600
2019-10-14,58.724998,59.532501,58.667500,58.967499,57.428982,96427600
2019-10-15,59.097500,59.412498,58.720001,58.830002,57.295067,87360000
2019-10-16,58.342499,58.810001,58.299999,58.592499,57.063759,73903200
2019-10-17,58.772499,59.037498,58.380001,58.820000,57.285324,67585200
2019-10-18,58.647499,59.395000,58.572498,59.102501,57.560448,97433600
2019-10-21,59.380001,60.247501,59.330002,60.127499,58.558704,87247200
2019-10-22,60.290001,60.549999,59.904999,59.990002,58.424797,82293600
2019-10-23,60.525002,60.810001,60.305000,60.794998,59.208794,75828800
2019-10-24,61.127499,61.200001,60.452499,60.895000,59.306179,69275200
2019-10-25,60.790001,61.682499,60.720001,61.645000,60.036610,73477200
2019-10-28,61.855000,62.312500,61.680000,62.262501,60.638008,96572800
2019-10-29,62.242500,62.437500,60.642502,60.822498,59.235573,142839600
2019-10-30,61.189999,61.325001,60.302502,60.814999,59.228271,124522000
2019-10-31,61.810001,62.292500,59.314999,62.189999,60.567394,139162000
2019-11-01,62.384998,63.982498,62.290001,63.955002,62.286350,151125200
2019-11-04,64.332497,64.462502,63.845001,64.375000,62.695396,103272000
2019-11-05,64.262497,64.547501,64.080002,64.282501,62.605305,79897600
2019-11-06,64.192497,64.372498,63.842499,64.309998,62.632080,75864400
2019-11-07,64.684998,65.087502,64.527496,64.857498,63.354931,94940400
2019-11-08,64.672501,65.110001,64.212502,65.035004,63.528339,69986400
2019-11-11,64.574997,65.617500,64.570000,65.550003,64.031395,81821200
2019-11-12,65.387497,65.697502,65.230003,65.489998,63.972775,87388800
2019-11-13,65.282501,66.195000,65.267502,66.117500,64.585739,102734400
2019-11-14,65.937500,66.220001,65.525002,65.660004,64.138855,89182800
2019-11-15,65.919998,66.445000,65.752502,66.440002,64.900787,100206400
2019-11-18,66.449997,66.857498,66.057503,66.775002,65.228020,86703200
2019-11-19,66.974998,67.000000,66.347504,66.572502,65.030220,76167200
2019-11-20,66.385002,66.519997,65.099998,65.797501,64.273170,106234400
2019-11-21,65.922501,66.002502,65.294998,65.502502,63.985004,121395200
2019-11-22,65.647499,65.794998,65.209999,65.445000,63.928818,65325200
2019-11-25,65.677498,66.610001,65.629997,66.592499,65.049744,84020400
2019-11-26,66.735001,66.790001,65.625000,66.072502,64.541794,105207600
2019-11-27,66.394997,66.995003,66.327499,66.959999,65.408730,65235600
2019-11-29,66.650002,67.000000,66.474998,66.812500,65.264641,46617600
2019-12-02,66.817497,67.062500,65.862503,66.040001,64.510040,94487200
2019-12-03,64.577499,64.882500,64.072502,64.862503,63.359829,114430400
2019-12-04,65.267502,65.827499,65.169998,65.434998,63.919056,67181600
2019-12-05,65.947502,66.472504,65.682503,66.394997,64.856812,74424400
2019-12-06,66.870003,67.750000,66.824997,67.677498,66.109612,106075600
2019-12-09,67.500000,67.699997,66.227501,66.730003,65.184067,128042400
2019-12-10,67.150002,67.517502,66.464996,67.120003,65.565010,90420400
2019-12-11,67.202499,67.775002,67.125000,67.692497,66.124260,78756800
2019-12-12,66.945000,68.139999,66.830002,67.864998,66.292763,137310400
2019-12-13,67.864998,68.824997,67.732498,68.787498,67.193878,133587600
2019-12-16,69.250000,70.197502,69.245003,69.964996,68.344101,128186000
2019-12-17,69.892502,70.442497,69.699997,70.102501,68.478416,114158400
2019-12-18,69.949997,70.474998,69.779999,69.934998,68.314819,116028400
2019-12-19,69.875000,70.294998,69.737503,70.004997,68.383186,98369200
2019-12-20,70.557503,70.662498,69.639999,69.860001,68.241531,275978000
2019-12-23,70.132500,71.062500,70.092499,71.000000,69.355133,98572000
2019-12-24,71.172501,71.222504,70.730003,71.067497,69.421066,48478800
2019-12-26,71.205002,72.495003,71.175003,72.477501,70.798401,93121200
2019-12-27,72.779999,73.492500,72.029999,72.449997,70.771538,146266000
2019-12-30,72.364998,73.172501,71.305000,72.879997,71.191574,144114400
2019-12-31,72.482498,73.419998,72.379997,73.412498,71.711739,100805600
2020-01-02,74.059998,75.150002,73.797501,75.087502,73.347931,135480400
2020-01-03,74.287498,75.144997,74.125000,74.357498,72.634827,146322800
2020-01-06,73.447502,74.989998,73.187500,74.949997,73.213623,118387200
2020-01-07,74.959999,75.224998,74.370003,74.597504,72.869301,108872000
2020-01-08,74.290001,76.110001,74.290001,75.797501,74.041481,132079200
2020-01-09,76.809998,77.607498,76.550003,77.407501,75.614189,170108400
2020-01-10,77.650002,78.167503,77.062500,77.582497,75.785133,140644800
2020-01-13,77.910004,79.267502,77.787498,79.239998,77.404228,121532000
2020-01-14,79.175003,79.392502,78.042503,78.169998,76.359016,161954400
2020-01-15,77.962502,78.875000,77.387497,77.834999,76.031784,121923600
2020-01-16,78.397499,78.925003,78.022499,78.809998,76.984200,108829200
2020-01-17,79.067497,79.684998,78.750000,79.682503,77.836487,137816400
2020-01-21,79.297501,79.754997,79.000000,79.142502,77.308983,110843200
2020-01-22,79.644997,79.997498,79.327499,79.425003,77.584953,101832400
2020-01-23,79.480003,79.889999,78.912498,79.807503,77.958595,104472000
2020-01-24,80.062500,80.832497,79.379997,79.577499,77.733910,146537600
2020-01-27,77.514999,77.942497,76.220001,77.237503,75.448120,161940000
2020-01-28,78.150002,79.599998,78.047501,79.422501,77.582497,162234000
2020-01-29,81.112503,81.962502,80.345001,81.084999,79.206482,216229200
2020-01-30,80.135002,81.022499,79.687500,80.967499,79.091705,126743200
2020-01-31,80.232498,80.669998,77.072502,77.377502,75.584892,199588400
2020-02-03,76.074997,78.372498,75.555000,77.165001,75.377296,173788400
2020-02-04,78.827499,79.910004,78.407501,79.712502,77.865784,136616400
2020-02-05,80.879997,81.190002,79.737503,80.362503,78.500732,118826800
2020-02-06,80.642502,81.305000,80.065002,81.302498,79.418938,105425600
2020-02-07,80.592499,80.849998,79.500000,80.007500,78.339455,117684000
2020-02-10,78.544998,80.387497,78.462502,80.387497,78.711510,109348800
2020-02-11,80.900002,80.974998,79.677498,79.902496,78.236618,94323200
2020-02-12,80.367500,81.805000,80.367500,81.800003,80.094566,113730400
2020-02-13,81.047501,81.555000,80.837502,81.217499,79.524223,94747600
2020-02-14,81.184998,81.495003,80.712502,81.237503,79.543800,80113600
2020-02-18,78.839996,79.937500,78.652496,79.750000,78.087303,152531200
2020-02-19,80.000000,81.142502,80.000000,80.904999,79.218231,93984000
2020-02-20,80.657501,81.162498,79.552498,80.074997,78.405525,100566000
2020-02-21,79.654999,80.112503,77.625000,78.262497,76.630821,129554000
2020-02-24,74.315002,76.044998,72.307503,74.544998,72.990822,222195200
2020-02-25,75.237503,75.632500,71.532501,72.019997,70.518463,230673600
2020-02-26,71.632500,74.470001,71.625000,73.162498,71.637138,198054800
2020-02-27,70.275002,71.500000,68.239998,68.379997,66.954353,320605600
2020-02-28,64.315002,69.602501,64.092499,68.339996,66.915199,426510000
2020-03-02,70.570000,75.360001,69.430000,74.702499,73.145035,341397200
2020-03-03,75.917503,76.000000,71.449997,72.330002,70.822006,319475600
2020-03-04,74.110001,75.849998,73.282501,75.684998,74.107063,219178400
2020-03-05,73.879997,74.887497,72.852501,73.230003,71.703232,187572800
2020-03-06,70.500000,72.705002,70.307503,72.257500,70.751007,226176800
2020-03-09,65.937500,69.522499,65.750000,66.542503,65.155159,286744800
2020-03-10,69.285004,71.610001,67.342499,71.334999,69.847748,285290000
2020-03-11,69.347504,70.305000,67.964996,68.857498,67.421883,255598800
2020-03-12,63.985001,67.500000,62.000000,62.057499,60.763676,418474000
2020-03-13,66.222504,69.980003,63.237499,69.492500,68.043671,370732000
2020-03-16,60.487499,64.769997,60.000000,60.552502,59.290058,322423600
2020-03-17,61.877499,64.402496,59.599998,63.215000,61.897045,324056000
2020-03-18,59.942501,62.500000,59.279999,61.667500,60.381805,300233600
2020-03-19,61.847500,63.209999,60.652500,61.195000,59.919155,271857200
2020-03-20,61.794998,62.957500,57.000000,57.310001,56.115158,401693200
2020-03-23,57.020000,57.125000,53.152500,56.092499,54.923031,336752800
2020-03-24,59.090000,61.922501,58.575001,61.720001,60.433212,287531200
2020-03-25,62.687500,64.562500,61.075001,61.380001,60.100304,303602000
2020-03-26,61.630001,64.669998,61.590000,64.610001,63.262959,252087200
2020-03-27,63.187500,63.967499,61.762501,61.935001,60.643723,204216800
2020-03-30,62.685001,63.880001,62.349998,63.702499,62.374382,167976400
2020-03-31,63.900002,65.622498,63.000000,63.572498,62.247086,197002000
2020-04-01,61.625000,62.180000,59.782501,60.227501,58.971836,176218400
2020-04-02,60.084999,61.287498,59.224998,61.232498,59.955872,165934000
2020-04-03,60.700001,61.424999,59.742500,60.352501,59.094212,129880000
2020-04-06,62.724998,65.777496,62.345001,65.617500,64.249435,201820400
2020-04-07,67.699997,67.925003,64.750000,64.857498,63.505295,202887200
2020-04-08,65.684998,66.842499,65.307503,66.517502,65.130699,168895200
2020-04-09,67.175003,67.517502,66.175003,66.997498,65.600670,161834800
2020-04-13,67.077499,68.425003,66.457497,68.312500,66.888275,131022800
2020-04-14,70.000000,72.062500,69.512497,71.762497,70.266350,194994800
2020-04-15,70.599998,71.582497,70.157501,71.107498,69.625000,131154400
2020-04-16,71.845001,72.050003,70.587502,71.672501,70.178230,157125200
2020-04-17,71.172501,71.737503,69.214996,70.699997,69.225990,215250000
2020-04-20,69.487503,70.419998,69.212502,69.232498,67.789093,130015200
2020-04-21,69.070000,69.312500,66.357498,67.092499,65.693703,180991600
2020-04-22,68.402496,69.474998,68.050003,69.025002,67.585907,116862400
2020-04-23,68.967499,70.437500,68.717499,68.757500,67.323982,124814400
2020-04-24,69.300003,70.752502,69.250000,70.742500,69.267616,126161200
2020-04-27,70.449997,71.135002,69.987503,70.792503,69.316566,117087600
2020-04-28,71.269997,71.457497,69.550003,69.644997,68.192970,112004800
2020-04-29,71.182503,72.417503,70.972504,71.932503,70.432793,137280800
2020-04-30,72.489998,73.632500,72.087502,73.449997,71.918648,183064000
2020-05-01,71.562500,74.750000,71.462502,72.267502,70.760818,240616800
2020-05-04,72.292503,73.422501,71.580002,73.290001,71.761993,133568000
2020-05-05,73.764999,75.250000,73.614998,74.389999,72.839058,147751200
2020-05-06,75.114998,75.809998,74.717499,75.157501,73.590546,142333600
2020-05-07,75.805000,76.292503,75.492500,75.934998,74.351845,115215200
2020-05-08,76.410004,77.587502,76.072502,77.532501,76.121536,133838400
2020-05-11,77.025002,79.262497,76.809998,78.752502,77.319344,145946400
2020-05-12,79.457497,79.922501,77.727501,77.852501,76.435722,162301200
2020-05-13,78.037498,78.987503,75.802498,76.912498,75.512810,200622400
2020-05-14,76.127502,77.447502,75.382500,77.385002,75.976730,158929200
2020-05-15,75.087502,76.974998,75.052498,76.927498,75.527550,166348400
2020-05-18,78.292503,79.125000,77.580002,78.739998,77.307060,135178400
2020-05-19,78.757500,79.629997,78.252502,78.285004,76.860359,101729600
2020-05-20,79.169998,79.879997,79.129997,79.807503,78.355148,111504800
2020-05-21,79.665001,80.222504,78.967499,79.212502,77.770973,102688800
2020-05-22,78.942497,79.807503,78.837502,79.722504,78.271690,81803200
2020-05-26,80.875000,81.059998,79.125000,79.182503,77.741516,125522000
2020-05-27,79.035004,79.677498,78.272499,79.527496,78.080223,112945200
2020-05-28,79.192497,80.860001,78.907501,79.562500,78.114586,133560800
2020-05-29,79.812500,80.287498,79.117500,79.485001,78.038513,153532400
2020-06-01,79.437500,80.587502,79.302498,80.462502,78.998230,80791200
2020-06-02,80.187500,80.860001,79.732498,80.834999,79.363945,87642800
2020-06-03,81.165001,81.550003,80.574997,81.279999,79.800858,104491200
2020-06-04,81.097504,81.404999,80.195000,80.580002,79.113594,87560400
2020-06-05,80.837502,82.937500,80.807503,82.875000,81.366821,137250400
2020-06-08,82.562500,83.400002,81.830002,83.364998,81.847900,95654400
2020-06-09,83.035004,86.402496,83.002502,85.997498,84.432480,147712400
2020-06-10,86.974998,88.692497,86.522499,88.209999,86.604736,166651600
2020-06-11,87.327499,87.764999,83.870003,83.974998,82.446793,201662400
2020-06-12,86.180000,86.949997,83.555000,84.699997,83.158592,200146000
2020-06-15,83.312500,86.419998,83.144997,85.747498,84.187042,138808800
2020-06-16,87.864998,88.300003,86.180000,88.019997,86.418190,165428800
2020-06-17,88.787498,88.849998,87.772499,87.897499,86.297913,114406400
2020-06-18,87.852501,88.362503,87.305000,87.932503,86.332275,96820400
2020-06-19,88.660004,89.139999,86.287498,87.430000,85.838921,264476000
2020-06-22,87.834999,89.864998,87.787498,89.717499,88.084793,135445200
2020-06-23,91.000000,93.095001,90.567497,91.632500,89.964951,212155600
2020-06-24,91.250000,92.197502,89.629997,90.014999,88.376877,192623200
2020-06-25,90.175003,91.250000,89.392502,91.209999,89.550133,137522400
2020-06-26,91.102501,91.330002,88.254997,88.407501,86.798645,205256800
2020-06-29,88.312500,90.542503,87.820000,90.445000,88.799057,130646000
2020-06-30,90.019997,91.495003,90.000000,91.199997,89.540314,140223200
2020-07-01,91.279999,91.839996,90.977501,91.027496,89.370956,110737200
2020-07-02,91.962502,92.617500,90.910004,91.027496,89.370956,114041600
2020-07-06,92.500000,93.945000,92.467499,93.462502,91.761650,118655600
2020-07-07,93.852501,94.654999,93.057503,93.172501,91.476906,112424400
2020-07-08,94.180000,95.375000,94.089996,95.342499,93.607430,117092000
2020-07-09,96.262497,96.317497,94.672501,95.752502,94.009964,125642800
2020-07-10,95.334999,95.980003,94.705002,95.919998,94.174423,90257200
2020-07-13,97.264999,99.955002,95.257500,95.477501,93.739975,191649200
2020-07-14,94.839996,97.254997,93.877502,97.057503,95.291222,170989200
2020-07-15,98.989998,99.247498,96.489998,97.724998,95.946564,153198000
2020-07-16,96.562500,97.404999,95.904999,96.522499,94.765945,110577600
2020-07-17,96.987503,97.147499,95.839996,96.327499,94.574493,92186800
2020-07-20,96.417503,98.500000,96.062500,98.357498,96.567574,90318000
2020-07-21,99.172501,99.250000,96.742500,97.000000,95.234772,103433200
2020-07-22,96.692497,97.974998,96.602501,97.272499,95.502304,89001600
2020-07-23,96.997498,97.077499,92.010002,92.845001,91.155388,197004400
2020-07-24,90.987503,92.970001,89.144997,92.614998,90.929565,185438800
2020-07-27,93.709999,94.904999,93.480003,94.809998,93.084625,121214000
2020-07-28,94.367500,94.550003,93.247498,93.252502,91.555473,103625600
2020-07-29,93.750000,95.230003,93.712502,95.040001,93.310448,90329200
2020-07-30,94.187500,96.297501,93.767502,96.190002,94.439514,158130000
2020-07-31,102.885002,106.415001,100.824997,106.260002,104.326233,374336800
2020-08-03,108.199997,111.637497,107.892502,108.937500,106.955017,308151200
2020-08-04,109.132500,110.790001,108.387497,109.665001,107.669289,173071600
2020-08-05,109.377502,110.392502,108.897499,110.062500,108.059563,121776800
2020-08-06,110.404999,114.412498,109.797501,113.902496,111.829674,202428800
2020-08-07,113.205002,113.675003,110.292503,111.112503,109.287140,198045600
2020-08-10,112.599998,113.775002,110.000000,112.727501,110.875603,212403600
2020-08-11,111.970001,112.482498,109.107498,109.375000,107.578178,187902400
2020-08-12,110.497498,113.275002,110.297501,113.010002,111.153465,165598000
2020-08-13,114.430000,116.042503,113.927498,115.010002,113.120605,210082000
2020-08-14,114.830002,115.000000,113.044998,114.907501,113.019791,165565200
2020-08-17,116.062500,116.087502,113.962502,114.607498,112.724716,119561600
2020-08-18,114.352501,116.000000,114.007500,115.562500,113.664040,105633600
2020-08-19,115.982498,117.162498,115.610001,115.707497,113.806648,145538000
2020-08-20,115.750000,118.392502,115.732498,118.275002,116.331970,126907200
2020-08-21,119.262497,124.867500,119.250000,124.370003,122.326851,338054800
2020-08-24,128.697495,128.785004,123.937500,125.857498,123.789894,345937600
2020-08-25,124.697502,125.180000,123.052498,124.824997,122.774368,211495600
2020-08-26,126.180000,126.992500,125.082497,126.522499,124.443970,163022400
2020-08-27,127.142502,127.485001,123.832497,125.010002,122.956329,155552400
2020-08-28,126.012497,126.442497,124.577499,124.807503,122.757156,187630000
2020-08-31,127.580002,131.000000,126.000000,129.039993,126.920097,225702700
2020-09-01,132.759995,134.800003,130.529999,134.179993,131.975677,151948100
2020-09-02,137.589996,137.979996,127.000000,131.399994,129.241348,200119000
2020-09-03,126.910004,128.839996,120.500000,120.879997,118.894173,257599600
2020-09-04,120.070000,123.699997,110.889999,120.959999,118.972862,332607200
2020-09-08,113.949997,118.989998,112.680000,112.820000,110.966576,231366600
2020-09-09,117.260002,119.139999,115.260002,117.320000,115.392670,176940500
2020-09-10,120.360001,120.500000,112.500000,113.489998,111.625565,182274400
2020-09-11,114.570000,115.230003,110.000000,112.000000,110.160042,180860300
2020-09-14,114.720001,115.930000,112.800003,115.360001,113.464844,140150100
2020-09-15,118.330002,118.830002,113.610001,115.540001,113.641891,184642000
2020-09-16,115.230003,116.000000,112.040001,112.129997,110.287910,154679000
2020-09-17,109.720001,112.199997,108.709999,110.339996,108.527328,178011000
2020-09-18,110.400002,110.879997,106.089996,106.839996,105.084808,287104900
2020-09-21,104.540001,110.190002,103.099998,110.080002,108.271599,195713800
2020-09-22,112.680000,112.860001,109.160004,111.809998,109.973167,183055400
2020-09-23,111.620003,112.110001,106.769997,107.120003,105.360214,150718700
2020-09-24,105.169998,110.250000,105.000000,108.220001,106.442146,167743300
2020-09-25,108.430000,112.440002,107.669998,112.279999,110.435471,149981400
2020-09-28,115.010002,115.320000,112.779999,114.959999,113.071426,137672400
2020-09-29,114.550003,115.309998,113.570000,114.089996,112.215721,99382200
2020-09-30,113.790001,117.260002,113.620003,115.809998,113.907455,142675200
2020-10-01,117.639999,117.720001,115.830002,116.790001,114.871368,116120400
2020-10-02,112.889999,115.370003,112.220001,113.019997,111.163292,144712000
2020-10-05,113.910004,116.650002,113.550003,116.500000,114.586121,106243800
2020-10-06,115.699997,116.120003,112.250000,113.160004,111.301003,161498200
2020-10-07,114.620003,115.550003,114.129997,115.080002,113.189453,96849000
2020-10-08,116.250000,116.400002,114.589996,114.970001,113.081253,83477200
2020-10-09,115.279999,117.000000,114.919998,116.970001,115.048401,100506900
2020-10-12,120.059998,125.180000,119.279999,124.400002,122.356339,240226800
2020-10-13,125.269997,125.389999,119.650002,121.099998,119.110558,262330500
2020-10-14,121.000000,123.029999,119.620003,121.190002,119.199081,150712000
2020-10-15,118.720001,121.199997,118.150002,120.709999,118.726952,112559200
2020-10-16,121.279999,121.550003,118.809998,119.019997,117.064713,115393800
2020-10-19,119.959999,120.419998,115.660004,115.980003,114.074654,120639300
2020-10-20,116.199997,118.980003,115.629997,117.510002,115.579536,124423700
2020-10-21,116.669998,118.709999,116.449997,116.870003,114.950050,89946000
2020-10-22,117.449997,118.040001,114.589996,115.750000,113.848457,101988000
2020-10-23,116.389999,116.550003,114.279999,115.040001,113.150108,82572600
2020-10-26,114.010002,116.550003,112.879997,115.050003,113.159958,111850700
2020-10-27,115.489998,117.279999,114.540001,116.599998,114.684486,92276800
2020-10-28,115.050003,115.430000,111.099998,111.199997,109.373215,143937800
2020-10-29,112.370003,116.930000,112.199997,115.320000,113.425522,146129200
2020-10-30,111.059998,111.989998,107.720001,108.860001,107.071640,190272600
2020-11-02,109.110001,110.680000,107.320000,108.769997,106.983116,122866900
2020-11-03,109.660004,111.489998,108.730003,110.440002,108.625679,107624400
2020-11-04,114.139999,115.589996,112.349998,114.949997,113.061584,138235500
2020-11-05,117.949997,119.620003,116.870003,119.029999,117.074577,126387100
2020-11-06,118.320000,119.199997,116.129997,118.690002,116.941566,114457900
2020-11-09,120.500000,121.989998,116.050003,116.320000,114.606476,154515300
2020-11-10,115.550003,117.589996,114.129997,115.970001,114.261620,138023400
2020-11-11,117.190002,119.629997,116.440002,119.489998,117.729774,112295000
2020-11-12,119.620003,120.529999,118.570000,119.209999,117.453888,103162300
2020-11-13,119.440002,119.669998,117.870003,119.260002,117.503159,81581900
2020-11-16,118.919998,120.989998,118.150002,120.300003,118.527840,91183000
2020-11-17,119.550003,120.669998,118.959999,119.389999,117.631241,74271000
2020-11-18,118.610001,119.820000,118.000000,118.029999,116.291275,76322100
2020-11-19,117.589996,119.059998,116.809998,118.639999,116.892296,74113000
2020-11-20,118.639999,118.769997,117.290001,117.339996,115.611435,73604300
2020-11-23,117.180000,117.620003,113.750000,113.849998,112.172844,127959300
2020-11-24,113.910004,115.849998,112.589996,115.169998,113.473412,113874200
2020-11-25,115.550003,116.750000,115.169998,116.029999,114.320740,76499200
2020-11-27,116.570000,117.489998,116.220001,116.589996,114.872482,46691300
2020-11-30,116.970001,120.970001,116.809998,119.050003,117.296265,169410200
2020-12-01,121.010002,123.470001,120.010002,122.720001,120.912193,127728200
2020-12-02,122.019997,123.370003,120.889999,123.080002,121.266891,89004200
2020-12-03,123.519997,123.779999,122.209999,122.940002,121.128937,78967600
2020-12-04,122.599998,122.860001,121.519997,122.250000,120.449127,78260400
2020-12-07,122.309998,124.570000,122.250000,123.750000,121.927010,86712000
2020-12-08,124.370003,124.980003,123.089996,124.379997,122.547737,82225500
2020-12-09,124.529999,125.949997,121.000000,121.779999,119.986031,115089200
2020-12-10,120.500000,123.870003,120.150002,123.239998,121.424538,81312200
2020-12-11,122.430000,122.760002,120.550003,122.410004,120.606750,86939800
2020-12-14,122.599998,123.349998,121.540001,121.779999,119.986031,79184500
2020-12-15,124.339996,127.900002,124.129997,127.879997,125.996178,157243700
2020-12-16,127.410004,128.369995,126.559998,127.809998,125.927200,98208600
2020-12-17,128.899994,129.580002,128.039993,128.699997,126.804100,94359800
2020-12-18,128.960007,129.100006,126.120003,126.660004,124.794136,192541500
2020-12-21,125.019997,128.309998,123.449997,128.229996,126.341011,121251600
2020-12-22,131.610001,134.410004,129.649994,131.880005,129.937256,168904800
2020-12-23,132.160004,132.429993,130.779999,130.960007,129.030807,88223700
2020-12-24,131.320007,133.460007,131.100006,131.970001,130.025940,54930100
2020-12-28,133.990005,137.339996,133.509995,136.690002,134.676392,124486200
2020-12-29,138.050003,138.789993,134.339996,134.869995,132.883209,121047300
2020-12-30,135.580002,135.990005,133.399994,133.720001,131.750153,96452100
2020-12-31,134.080002,134.740005,131.720001,132.690002,130.735321,99116600
2021-01-04,133.520004,133.610001,126.760002,129.410004,127.503639,143301900
2021-01-05,128.889999,131.740005,128.429993,131.009995,129.080078,97664900
2021-01-06,127.720001,131.050003,126.379997,126.599998,124.735023,155088000
2021-01-07,128.360001,131.630005,127.860001,130.919998,128.991409,109578200
2021-01-08,132.429993,132.630005,130.229996,132.050003,130.104736,105158200
2021-01-11,129.190002,130.169998,128.500000,128.979996,127.079948,100384500
2021-01-12,128.500000,129.690002,126.860001,128.800003,126.902634,91951100
2021-01-13,128.759995,131.449997,128.490005,130.889999,128.961823,88636800
2021-01-14,130.800003,131.000000,128.759995,128.910004,127.011002,90221800
2021-01-15,128.779999,130.220001,127.000000,127.139999,125.267082,111598500
2021-01-19,127.779999,128.710007,126.940002,127.830002,125.946922,90757300
2021-01-20,128.660004,132.490005,128.550003,132.029999,130.085022,104319500
2021-01-21,133.800003,139.669998,133.589996,136.869995,134.853714,120150900
2021-01-22,136.279999,139.850006,135.020004,139.070007,137.021362,114459400
2021-01-25,143.070007,145.089996,136.539993,142.919998,140.814621,157611700
2021-01-26,143.600006,144.300003,141.369995,143.160004,141.051086,98390600
2021-01-27,143.429993,144.300003,140.410004,142.059998,139.967285,140843800
2021-01-28,139.520004,141.990005,136.699997,137.089996,135.070496,142621100
2021-01-29,135.830002,136.740005,130.210007,131.960007,130.016083,177523800
2021-02-01,133.750000,135.380005,130.929993,134.139999,132.163971,106239800
2021-02-02,135.729996,136.309998,134.610001,134.990005,133.001450,83305400
2021-02-03,135.759995,135.770004,133.610001,133.940002,131.966904,89880900
2021-02-04,136.300003,137.399994,134.589996,137.389999,135.366074,84183100
2021-02-05,137.350006,137.419998,135.860001,136.759995,134.946701,75693800
2021-02-08,136.029999,136.960007,134.919998,136.910004,135.094742,71297200
2021-02-09,136.619995,137.880005,135.850006,136.009995,134.206650,76774200
2021-02-10,136.479996,136.990005,134.399994,135.389999,133.594894,73046600
2021-02-11,135.899994,136.389999,133.770004,135.130005,133.338333,64280000
2021-02-12,134.350006,135.529999,133.690002,135.369995,133.575134,60145100
2021-02-16,135.490005,136.009995,132.789993,133.190002,131.424057,80576300
2021-02-17,131.250000,132.220001,129.470001,130.839996,129.105179,97918500
2021-02-18,129.199997,130.000000,127.410004,129.710007,127.990196,96856700
2021-02-19,130.240005,130.710007,128.800003,129.869995,128.148071,87668800
2021-02-22,128.009995,129.720001,125.599998,126.000000,124.329376,103916400
2021-02-23,123.760002,126.709999,118.389999,125.860001,124.191238,158273000
2021-02-24,124.940002,125.559998,122.230003,125.349998,123.688004,111039900
2021-02-25,124.680000,126.459999,120.540001,120.989998,119.385811,148199500
2021-02-26,122.589996,124.849998,121.199997,121.260002,119.652229,164560400
2021-03-01,123.750000,127.930000,122.790001,127.790001,126.095650,116307900
2021-03-02,128.410004,128.720001,125.010002,125.120003,123.461052,102260900
2021-03-03,124.809998,125.709999,121.839996,122.059998,120.441612,112966300
2021-03-04,121.750000,123.599998,118.620003,120.129997,118.537201,178155000
2021-03-05,120.980003,121.940002,117.570000,121.419998,119.810104,153766600
2021-03-08,120.930000,121.000000,116.209999,116.360001,114.817200,154376600
2021-03-09,119.029999,122.059998,118.790001,121.089996,119.484489,129525800
2021-03-10,121.690002,122.169998,119.449997,119.980003,118.389198,111943300
2021-03-11,122.540001,123.209999,121.260002,121.959999,120.342949,103026500
2021-03-12,120.400002,121.169998,119.160004,121.029999,119.425285,88105100
2021-03-15,121.410004,124.000000,120.419998,123.989998,122.346024,92403800
2021-03-16,125.699997,127.220001,124.720001,125.570000,123.905083,115227900
2021-03-17,124.050003,125.860001,122.339996,124.760002,123.105820,111932600
2021-03-18,122.879997,123.180000,120.320000,120.529999,118.931900,121229700
2021-03-19,119.900002,121.430000,119.680000,119.989998,118.399055,185549500
2021-03-22,120.330002,123.870003,120.260002,123.389999,121.753975,111912300
2021-03-23,123.330002,124.239998,122.139999,122.540001,120.915260,95467100
2021-03-24,122.820000,122.900002,120.070000,120.089996,118.497734,88530500
2021-03-25,119.540001,121.660004,119.000000,120.589996,118.991112,98844700
2021-03-26,120.349998,121.480003,118.919998,121.209999,119.602890,94071200
2021-03-29,121.650002,122.580002,120.730003,121.389999,119.780510,80819200
2021-03-30,120.110001,120.400002,118.860001,119.900002,118.310265,85671900
2021-03-31,121.650002,123.519997,121.150002,122.150002,120.530426,118323800
2021-04-01,123.660004,124.180000,122.489998,123.000000,121.369156,75089100
2021-04-05,123.870003,126.160004,123.070000,125.900002,124.230705,88651200
2021-04-06,126.500000,127.129997,125.650002,126.209999,124.536591,80171300
2021-04-07,125.830002,127.919998,125.139999,127.900002,126.204178,83466700
2021-04-08,128.949997,130.389999,128.520004,130.360001,128.631577,88844600
2021-04-09,129.800003,133.039993,129.470001,133.000000,131.236572,106686700
2021-04-12,132.520004,132.850006,130.630005,131.240005,129.499893,91420000
2021-04-13,132.440002,134.660004,131.929993,134.429993,132.647598,91266500
2021-04-14,134.940002,135.000000,131.660004,132.029999,130.279434,87222800
2021-04-15,133.820007,135.000000,133.639999,134.500000,132.716675,89347100
2021-04-16,134.300003,134.669998,133.279999,134.160004,132.381180,84922400
2021-04-19,133.509995,135.470001,133.339996,134.839996,133.052170,94264200
2021-04-20,135.020004,135.529999,131.809998,133.110001,131.345078,94812300
2021-04-21,132.360001,133.750000,131.300003,133.500000,131.729935,68847100
2021-04-22,133.039993,134.149994,131.410004,131.940002,130.190598,84566500
2021-04-23,132.160004,135.119995,132.160004,134.320007,132.539078,78657500
2021-04-26,134.830002,135.059998,133.559998,134.720001,132.933762,66905100
2021-04-27,135.009995,135.410004,134.110001,134.389999,132.608139,66015800
2021-04-28,134.309998,135.020004,133.080002,133.580002,131.808884,107760100
2021-04-29,136.470001,137.070007,132.449997,133.479996,131.710190,151101000
2021-04-30,131.779999,133.559998,131.070007,131.460007,129.716980,109839500
2021-05-03,132.039993,134.070007,131.830002,132.539993,130.782684,75135100
2021-05-04,131.190002,131.490005,126.699997,127.849998,126.154846,137564700
2021-05-05,129.199997,130.449997,127.970001,128.100006,126.401543,84000900
2021-05-06,127.889999,129.750000,127.129997,129.740005,128.019775,78128300
2021-05-07,130.850006,131.259995,129.479996,130.210007,128.701797,78973300
2021-05-10,129.410004,129.539993,126.809998,126.849998,125.380714,88071200
2021-05-11,123.500000,126.269997,122.769997,125.910004,124.451607,126142800
2021-05-12,123.400002,124.639999,122.250000,122.769997,121.347977,112172300
2021-05-13,124.580002,126.150002,124.260002,124.970001,123.522499,105861300
2021-05-14,126.250000,127.889999,125.849998,127.449997,125.973770,81918000
2021-05-17,126.820000,126.930000,125.169998,126.269997,124.807434,74244600
2021-05-18,126.559998,126.989998,124.779999,124.849998,123.403877,63342900
2021-05-19,123.160004,124.919998,122.860001,124.690002,123.245728,92612000
2021-05-20,125.230003,127.720001,125.099998,127.309998,125.835381,76857100
2021-05-21,127.820000,128.000000,125.209999,125.430000,123.977165,79295400
2021-05-24,126.010002,127.940002,125.940002,127.099998,125.627831,63092900
2021-05-25,127.820000,128.320007,126.320000,126.900002,125.430145,72009500
2021-05-26,126.959999,127.389999,126.419998,126.849998,125.380714,56575900
2021-05-27,126.440002,127.639999,125.080002,125.279999,123.828888,94625600
2021-05-28,125.570000,125.800003,124.550003,124.610001,123.166664,71311100
2021-06-01,125.080002,125.349998,123.940002,124.279999,122.840477,67637100
2021-06-02,124.279999,125.239998,124.050003,125.059998,123.611450,59278900
2021-06-03,124.680000,124.849998,123.129997,123.540001,122.109047,76229200
2021-06-04,124.070000,126.160004,123.849998,125.889999,124.431831,75169300
2021-06-07,126.169998,126.320000,124.830002,125.900002,124.441719,71057600
2021-06-08,126.599998,128.460007,126.209999,126.739998,125.271988,74403800
2021-06-09,127.209999,127.750000,126.519997,127.129997,125.657471,56877900
2021-06-10,127.019997,128.190002,125.940002,126.110001,124.649277,71186400
2021-06-11,126.529999,127.440002,126.099998,127.349998,125.874916,53522400
2021-06-14,127.820000,130.539993,127.070000,130.479996,128.968674,96906500
2021-06-15,129.940002,130.600006,129.389999,129.639999,128.138412,62746300
2021-06-16,130.369995,130.889999,128.460007,130.149994,128.642502,91815000
2021-06-17,129.800003,132.550003,129.649994,131.789993,130.263489,96721700
2021-06-18,130.710007,131.509995,130.240005,130.460007,128.948898,108953300
2021-06-21,130.300003,132.410004,129.210007,132.300003,130.767593,79663300
2021-06-22,132.130005,134.080002,131.619995,133.979996,132.428131,74783600
2021-06-23,133.770004,134.320007,133.229996,133.699997,132.151367,60214200
2021-06-24,134.449997,134.639999,132.929993,133.410004,131.864746,68711000
2021-06-25,133.460007,133.889999,132.809998,133.110001,131.568176,70783700
2021-06-28,133.410004,135.250000,133.350006,134.779999,133.218857,62111300
2021-06-29,134.800003,136.490005,134.350006,136.330002,134.750931,64556100
2021-06-30,136.169998,137.410004,135.869995,136.960007,135.373642,63261400
2021-07-01,136.600006,137.330002,135.759995,137.270004,135.680038,52485800
2021-07-02,137.899994,140.000000,137.750000,139.960007,138.338867,78852600
2021-07-06,140.070007,143.149994,140.070007,142.020004,140.375000,108181800
2021-07-07,143.539993,144.889999,142.660004,144.570007,142.895477,104911600
2021-07-08,141.580002,144.059998,140.669998,143.240005,141.580856,105575500
2021-07-09,142.750000,145.649994,142.649994,145.110001,143.429199,99890800
2021-07-12,146.210007,146.320007,144.000000,144.500000,142.826279,76299700
2021-07-13,144.029999,147.460007,143.630005,145.639999,143.953079,100827100
2021-07-14,148.100006,149.570007,147.679993,149.149994,147.422424,127050800
2021-07-15,149.240005,150.000000,147.089996,148.479996,146.760162,106820300
2021-07-16,148.460007,149.759995,145.880005,146.389999,144.694397,93251400
2021-07-19,143.750000,144.070007,141.669998,142.449997,140.800003,121434600
2021-07-20,143.460007,147.100006,142.960007,146.149994,144.457169,96350000
2021-07-21,145.529999,146.130005,144.630005,145.399994,143.715851,74993500
2021-07-22,145.940002,148.199997,145.809998,146.800003,145.099640,77338200
2021-07-23,147.550003,148.720001,146.919998,148.559998,146.839279,71447400
2021-07-26,148.270004,149.830002,147.699997,148.990005,147.264297,72434100
2021-07-27,149.119995,149.210007,145.550003,146.770004,145.069992,104818600
2021-07-28,144.809998,146.970001,142.539993,144.979996,143.300735,118931200
2021-07-29,144.690002,146.550003,144.580002,145.639999,143.953079,56699500
2021-07-30,144.380005,146.330002,144.110001,145.860001,144.170517,70440600
2021-08-02,146.360001,146.949997,145.250000,145.520004,143.834473,62880000
2021-08-03,145.809998,148.039993,145.179993,147.360001,145.653137,64786600
2021-08-04,147.270004,147.789993,146.279999,146.949997,145.247894,56368300
2021-08-05,146.979996,147.839996,146.169998,147.059998,145.356644,46397700
2021-08-06,146.350006,147.110001,145.630005,146.139999,144.663712,54126800
2021-08-09,146.199997,146.699997,145.520004,146.089996,144.614212,48908700
2021-08-10,146.440002,147.710007,145.300003,145.600006,144.129150,69023100
2021-08-11,146.050003,146.720001,145.529999,145.860001,144.386536,48493500
2021-08-12,146.190002,149.050003,145.839996,148.889999,147.385925,72282600
2021-08-13,148.970001,149.440002,148.270004,149.100006,147.593811,59375000
2021-08-16,148.539993,151.190002,146.470001,151.119995,149.593384,103296000
2021-08-17,150.229996,151.679993,149.089996,150.190002,148.672791,92229700
2021-08-18,149.800003,150.720001,146.149994,146.360001,144.881470,86326000
2021-08-19,145.029999,148.000000,144.500000,146.699997,145.218033,86960300
2021-08-20,147.440002,148.500000,146.779999,148.190002,146.692993,60549600
2021-08-23,148.309998,150.190002,147.889999,149.710007,148.197632,60131800
2021-08-24,149.449997,150.860001,149.149994,149.619995,148.108551,48606400
2021-08-25,149.809998,150.320007,147.800003,148.360001,146.861267,58991300
2021-08-26,148.350006,149.119995,147.509995,147.539993,146.049545,48597200
2021-08-27,147.479996,148.750000,146.830002,148.600006,147.098846,55802400
2021-08-30,149.000000,153.490005,148.610001,153.119995,151.573181,90956700
2021-08-31,152.660004,152.800003,151.289993,151.830002,150.296234,86453100
2021-09-01,152.830002,154.979996,152.339996,152.509995,150.969345,80313700
2021-09-02,153.869995,154.720001,152.399994,153.649994,152.097839,71115500
2021-09-03,153.759995,154.630005,153.089996,154.300003,152.741287,57808700
2021-09-07,154.970001,157.259995,154.389999,156.690002,155.107147,82278300
2021-09-08,156.979996,157.039993,153.979996,155.110001,153.543091,74420200
2021-09-09,155.490005,156.110001,153.949997,154.070007,152.513596,57305700
2021-09-10,155.000000,155.479996,148.699997,148.970001,147.465134,140893200
2021-09-13,150.630005,151.419998,148.750000,149.550003,148.039261,102404300
2021-09-14,150.350006,151.070007,146.910004,148.119995,146.623703,109296300
2021-09-15,148.559998,149.440002,146.369995,149.029999,147.524521,83281300
2021-09-16,148.440002,148.970001,147.220001,148.789993,147.286926,68034100
2021-09-17,148.820007,148.820007,145.759995,146.059998,144.584503,129868800
2021-09-20,143.800003,144.839996,141.270004,142.940002,141.496017,123478900
2021-09-21,143.929993,144.600006,142.779999,143.429993,141.981079,75834000
2021-09-22,144.449997,146.429993,143.699997,145.850006,144.376633,76404300
2021-09-23,146.649994,147.080002,145.639999,146.830002,145.346741,64838200
2021-09-24,145.660004,147.470001,145.559998,146.919998,145.435837,53477900
2021-09-27,145.470001,145.960007,143.820007,145.369995,143.901474,74150700
2021-09-28,143.250000,144.750000,141.690002,141.910004,140.476440,108972300
2021-09-29,142.470001,144.449997,142.029999,142.830002,141.387146,74602000
2021-09-30,143.660004,144.380005,141.279999,141.500000,140.070602,89056700
2021-10-01,141.899994,142.919998,139.110001,142.649994,141.208939,94639600
2021-10-04,141.759995,142.210007,138.270004,139.139999,137.734436,98322000
2021-10-05,139.490005,142.240005,139.360001,141.110001,139.684525,80861100
2021-10-06,139.470001,142.149994,138.369995,142.000000,140.565536,83221100
2021-10-07,143.059998,144.220001,142.720001,143.289993,141.842468,61732700
2021-10-08,144.029999,144.179993,142.559998,142.899994,141.456406,58773200
2021-10-11,142.270004,144.809998,141.809998,142.809998,141.367340,64452200
2021-10-12,143.229996,143.250000,141.039993,141.509995,140.080475,73035900
2021-10-13,141.240005,141.399994,139.199997,140.910004,139.486542,78762700
2021-10-14,142.110001,143.880005,141.509995,143.759995,142.307739,69907100
2021-10-15,143.770004,144.899994,143.509995,144.839996,143.376816,67940300
2021-10-18,143.449997,146.839996,143.160004,146.550003,145.069565,85589200
2021-10-19,147.009995,149.169998,146.550003,148.759995,147.257233,76378900
2021-10-20,148.699997,149.750000,148.119995,149.259995,147.752167,58418800
2021-10-21,148.809998,149.639999,147.869995,149.479996,147.969955,61421000
2021-10-22,149.690002,150.179993,148.639999,148.690002,147.187943,58883400
2021-10-25,148.679993,149.369995,147.619995,148.639999,147.138443,50720600
2021-10-26,149.330002,150.839996,149.009995,149.320007,147.811584,60893400
2021-10-27,149.360001,149.729996,148.490005,148.850006,147.346344,56094900
2021-10-28,149.820007,153.169998,149.720001,152.570007,151.028763,100077900
2021-10-29,147.220001,149.940002,146.410004,149.800003,148.286758,124953200
2021-11-01,148.990005,149.699997,147.800003,148.960007,147.455231,74588300
2021-11-02,148.660004,151.570007,148.649994,150.020004,148.504517,69122000
2021-11-03,150.389999,151.970001,149.820007,151.490005,149.959656,54511500
2021-11-04,151.580002,152.429993,150.639999,150.960007,149.435028,60394600
2021-11-05,151.889999,152.199997,150.059998,151.279999,149.970337,65463900
2021-11-08,151.410004,151.570007,150.160004,150.440002,149.137619,55020900
2021-11-09,150.199997,151.429993,150.059998,150.809998,149.504395,56787900
2021-11-10,150.020004,150.130005,147.850006,147.919998,146.639435,65187100
2021-11-11,148.960007,149.429993,147.679993,147.869995,146.589844,41000000
2021-11-12,148.429993,150.399994,147.479996,149.990005,148.691513,63804000
2021-11-15,150.369995,151.880005,149.429993,150.000000,148.701416,59222800
2021-11-16,149.940002,151.490005,149.339996,151.000000,149.692749,59256200
2021-11-17,151.000000,155.000000,150.990005,153.490005,152.161194,88807000
2021-11-18,153.710007,158.669998,153.050003,157.869995,156.503281,137827700
2021-11-19,157.649994,161.020004,156.529999,160.550003,159.160080,117305600
2021-11-22,161.679993,165.699997,161.000000,161.020004,159.626022,117467900
2021-11-23,161.119995,161.800003,159.059998,161.410004,160.012650,96041900
2021-11-24,160.750000,162.139999,159.639999,161.940002,160.538055,69463600
2021-11-26,159.570007,160.449997,156.360001,156.809998,155.452469,76959800
2021-11-29,159.369995,161.190002,158.789993,160.240005,158.852783,88748200
2021-11-30,159.990005,165.520004,159.919998,165.300003,163.868973,174048100
2021-12-01,167.479996,170.300003,164.529999,164.770004,163.343552,152052500
2021-12-02,158.740005,164.199997,157.800003,163.759995,162.342285,136739200
2021-12-03,164.020004,164.960007,159.720001,161.839996,160.438904,118023100
2021-12-06,164.289993,167.880005,164.279999,165.320007,163.888809,107497000
2021-12-07,169.080002,171.580002,168.339996,171.179993,169.698044,120405400
2021-12-08,172.130005,175.960007,170.699997,175.080002,173.564301,116998900
2021-12-09,174.910004,176.750000,173.919998,174.559998,173.048782,108923700
2021-12-10,175.210007,179.630005,174.690002,179.449997,177.896469,115402700
2021-12-13,181.119995,182.130005,175.529999,175.740005,174.218582,153237000
2021-12-14,175.250000,177.740005,172.210007,174.330002,172.820786,139380400
2021-12-15,175.110001,179.500000,172.309998,179.300003,177.747772,131063300
2021-12-16,179.279999,181.139999,170.750000,172.259995,170.768707,150185800
2021-12-17,169.929993,173.470001,169.690002,171.139999,169.658417,195432700
2021-12-20,168.279999,170.580002,167.460007,169.750000,168.280426,107499100
2021-12-21,171.559998,173.199997,169.119995,172.990005,171.492386,91185900
2021-12-22,173.039993,175.860001,172.149994,175.639999,174.119431,92135300
2021-12-23,175.850006,176.850006,175.270004,176.279999,174.753922,68356600
2021-12-27,177.089996,180.419998,177.070007,180.330002,178.768860,74919600
2021-12-28,180.160004,181.330002,178.529999,179.289993,177.737854,79144300
2021-12-29,179.330002,180.630005,178.139999,179.380005,177.827087,62348900
2021-12-30,179.470001,180.570007,178.089996,178.199997,176.657272,59773000
2021-12-31,178.089996,179.229996,177.259995,177.570007,176.032745,64062300
2022-01-03,177.830002,182.880005,177.710007,182.009995,180.434296,104487900
2022-01-04,182.630005,182.940002,179.119995,179.699997,178.144318,99310400
2022-01-05,179.610001,180.169998,174.639999,174.919998,173.405685,94537600
2022-01-06,172.699997,175.300003,171.639999,172.000000,170.510971,96904000
2022-01-07,172.889999,174.139999,171.029999,172.169998,170.679474,86709100
2022-01-10,169.080002,172.500000,168.169998,172.190002,170.699310,106765600
2022-01-11,172.320007,175.179993,170.820007,175.080002,173.564301,76138300
2022-01-12,176.119995,177.179993,174.820007,175.529999,174.010391,74805200
2022-01-13,175.779999,176.619995,171.789993,172.190002,170.699310,84505800
2022-01-14,171.339996,173.779999,171.089996,173.070007,171.571686,80440800
2022-01-18,171.509995,172.539993,169.410004,169.800003,168.330002,90956700
2022-01-19,170.000000,171.080002,165.940002,166.229996,164.790894,94815000
2022-01-20,166.979996,169.679993,164.179993,164.509995,163.085800,91420500
2022-01-21,164.419998,166.330002,162.300003,162.410004,161.003983,122848900
2022-01-24,160.020004,162.300003,154.699997,161.619995,160.220810,162294600
2022-01-25,158.979996,162.759995,157.020004,159.779999,158.396759,115798400
2022-01-26,163.500000,164.389999,157.820007,159.690002,158.307510,108275300
2022-01-27,162.449997,163.839996,158.279999,159.220001,157.841583,121954600
2022-01-28,165.710007,170.350006,162.800003,170.330002,168.855408,179935700
2022-01-31,170.160004,175.000000,169.509995,174.779999,173.266876,115541600
2022-02-01,174.009995,174.839996,172.309998,174.610001,173.098373,86213900
2022-02-02,174.750000,175.880005,173.330002,175.839996,174.317688,84914300
2022-02-03,174.479996,176.240005,172.119995,172.899994,171.403152,89418100
2022-02-04,171.679993,174.100006,170.679993,172.389999,171.115311,82465400
2022-02-07,172.860001,173.949997,170.949997,171.660004,170.390732,77251200
2022-02-08,171.729996,175.350006,171.429993,174.830002,173.537277,74829200
2022-02-09,176.050003,176.649994,174.899994,176.279999,174.976563,71285000
2022-02-10,174.139999,175.479996,171.550003,172.119995,170.847305,90865900
2022-02-11,172.330002,173.080002,168.039993,168.639999,167.393051,98670700
2022-02-14,167.369995,169.580002,166.559998,168.880005,167.631271,86185500
2022-02-15,170.970001,172.949997,170.250000,172.789993,171.512344,62527400
2022-02-16,171.850006,173.339996,170.050003,172.550003,171.274139,61177400
2022-02-17,171.029999,171.910004,168.470001,168.880005,167.631271,69589300
2022-02-18,169.820007,170.539993,166.190002,167.300003,166.062943,82772700
2022-02-22,164.979996,166.690002,162.149994,164.320007,163.104996,91162800
2022-02-23,165.539993,166.149994,159.750000,160.070007,158.886429,90009200
2022-02-24,152.580002,162.850006,152.000000,162.740005,161.536682,141147500
2022-02-25,163.839996,165.119995,160.869995,164.850006,163.631073,91974200
2022-02-28,163.059998,165.419998,162.429993,165.119995,163.899063,95056600
2022-03-01,164.699997,166.600006,161.970001,163.199997,161.993286,83474400
2022-03-02,164.389999,167.360001,162.949997,166.559998,165.328430,79724800
2022-03-03,168.470001,168.910004,165.550003,166.229996,165.000870,76678400
2022-03-04,164.490005,165.550003,162.100006,163.169998,161.963486,83737200
2022-03-07,163.360001,165.020004,159.039993,159.300003,158.122101,96418800
2022-03-08,158.820007,162.880005,155.800003,157.440002,156.275848,131148300
2022-03-09,161.479996,163.410004,159.410004,162.949997,161.745117,91454900
2022-03-10,160.199997,160.389999,155.979996,158.520004,157.347870,105342000
2022-03-11,158.929993,159.279999,154.500000,154.729996,153.585892,96970100
2022-03-14,151.449997,154.119995,150.100006,150.619995,149.506287,108732100
2022-03-15,150.899994,155.570007,150.380005,155.089996,153.943237,92964300
2022-03-16,157.050003,160.000000,154.460007,159.589996,158.409943,102300200
2022-03-17,158.610001,161.000000,157.630005,160.619995,159.432343,75615400
2022-03-18,160.509995,164.479996,159.759995,163.979996,162.767502,123511700
2022-03-21,163.509995,166.350006,163.009995,165.380005,164.157150,95811400
2022-03-22,165.509995,169.419998,164.910004,168.820007,167.571732,81532000
2022-03-23,167.990005,172.639999,167.649994,170.210007,168.951431,98062700
2022-03-24,171.059998,174.139999,170.210007,174.070007,172.782913,90131400
2022-03-25,173.880005,175.279999,172.750000,174.720001,173.428101,80546200
2022-03-28,172.169998,175.729996,172.000000,175.600006,174.301590,90371900
2022-03-29,176.690002,179.009995,176.339996,178.960007,177.636749,100589400
2022-03-30,178.550003,179.610001,176.699997,177.770004,176.455536,92633200
2022-03-31,177.839996,178.029999,174.399994,174.610001,173.318909,103049300
2022-04-01,174.029999,174.880005,171.940002,174.309998,173.021118,78751300
2022-04-04,174.570007,178.490005,174.440002,178.440002,177.120575,76468400
2022-04-05,177.500000,178.300003,174.419998,175.059998,173.765564,73401800
2022-04-06,172.360001,173.630005,170.130005,171.830002,170.559448,89058800
2022-04-07,171.160004,173.360001,169.850006,172.139999,170.867157,77594700
2022-04-08,171.779999,171.779999,169.199997,170.089996,168.832306,76575500
2022-04-11,168.710007,169.029999,165.500000,165.750000,164.524414,72246700
2022-04-12,168.020004,169.869995,166.639999,167.660004,166.420288,79265200
2022-04-13,167.389999,171.039993,166.770004,170.399994,169.140030,70618900
2022-04-14,170.619995,171.270004,165.039993,165.289993,164.067810,75329400
2022-04-18,163.919998,166.600006,163.570007,165.070007,163.849442,69023900
2022-04-19,165.020004,167.820007,163.910004,167.399994,166.162186,67723800
2022-04-20,168.759995,168.880005,166.100006,167.229996,165.993469,67929800
2022-04-21,168.910004,171.529999,165.910004,166.419998,165.189453,87227800
2022-04-22,166.460007,167.869995,161.500000,161.789993,160.593674,84882400
2022-04-25,161.119995,163.169998,158.460007,162.880005,161.675659,96046400
2022-04-26,162.250000,162.339996,156.720001,156.800003,155.640594,95623200
2022-04-27,155.910004,159.789993,155.380005,156.570007,155.412277,88063200
2022-04-28,159.250000,164.520004,158.929993,163.639999,162.430023,130216800
2022-04-29,161.839996,166.199997,157.250000,157.649994,156.484299,131747600
2022-05-02,156.710007,158.229996,153.270004,157.960007,156.792023,123055300
2022-05-03,158.149994,160.710007,156.320007,159.479996,158.300751,88966500
2022-05-04,159.669998,166.479996,159.259995,166.020004,164.792419,108256500
2022-05-05,163.850006,164.080002,154.949997,156.770004,155.610809,130525300
2022-05-06,156.009995,159.440002,154.179993,157.279999,156.346420,116124600
2022-05-09,154.929993,155.830002,151.490005,152.059998,151.157410,131577900
2022-05-10,155.520004,156.740005,152.929993,154.509995,153.592850,115366700
2022-05-11,153.500000,155.449997,145.809998,146.500000,145.630417,142689800
2022-05-12,142.770004,146.199997,138.800003,142.559998,141.713791,182602000
2022-05-13,144.589996,148.100006,143.110001,147.110001,146.236786,113990900
2022-05-16,145.550003,147.520004,144.179993,145.539993,144.676102,86643800
2022-05-17,148.860001,149.770004,146.679993,149.240005,148.354156,78336300
2022-05-18,146.850006,147.360001,139.899994,140.820007,139.984131,109742900
2022-05-19,139.880005,141.660004,136.600006,137.350006,136.534729,136095600
2022-05-20,139.089996,140.699997,132.610001,137.589996,136.773285,137426100
2022-05-23,137.789993,143.259995,137.649994,143.110001,142.260513,117726300
2022-05-24,140.809998,141.970001,137.330002,140.360001,139.526840,104132700
2022-05-25,138.429993,141.789993,138.339996,140.520004,139.685898,92482700
2022-05-26,137.389999,144.339996,137.139999,143.779999,142.926575,90601500
2022-05-27,145.389999,149.679993,145.259995,149.639999,148.751770,90978500
2022-05-31,149.070007,150.660004,146.839996,148.839996,147.956512,103718400
2022-06-01,149.899994,151.740005,147.679993,148.710007,147.827286,74286600
2022-06-02,147.830002,151.270004,146.860001,151.210007,150.312454,72348100
2022-06-03,146.899994,147.970001,144.460007,145.380005,144.517059,88570300
2022-06-06,147.029999,148.570007,144.899994,146.139999,145.272552,71598400
2022-06-07,144.350006,149.000000,144.100006,148.710007,147.827286,67808200
2022-06-08,148.580002,149.869995,147.460007,147.960007,147.081741,53950200
2022-06-09,147.080002,147.949997,142.529999,142.639999,141.793320,69473000
2022-06-10,140.279999,140.759995,137.059998,137.130005,136.316025,91437900
2022-06-13,132.869995,135.199997,131.440002,131.880005,131.097198,122207100
2022-06-14,133.130005,133.889999,131.479996,132.759995,131.971970,84784300
2022-06-15,134.289993,137.339996,132.160004,135.429993,134.626114,91533000
2022-06-16,132.080002,132.389999,129.039993,130.059998,129.287994,108123900
2022-06-17,130.070007,133.080002,129.809998,131.559998,130.779083,134520300
2022-06-21,133.419998,137.059998,133.320007,135.869995,135.063522,81000500
2022-06-22,134.789993,137.759995,133.910004,135.350006,134.546616,73409200
2022-06-23,136.820007,138.589996,135.630005,138.270004,137.449265,72433800
2022-06-24,139.899994,141.910004,139.770004,141.660004,140.819138,89116800
2022-06-27,142.699997,143.490005,140.970001,141.660004,140.819138,70207900
2022-06-28,142.130005,143.419998,137.320007,137.440002,136.624176,67083400
2022-06-29,137.460007,140.669998,136.669998,139.229996,138.403549,66242400
2022-06-30,137.250000,138.369995,133.770004,136.720001,135.908463,98964500
2022-07-01,136.039993,139.039993,135.660004,138.929993,138.105347,71051600
2022-07-05,137.770004,141.610001,136.929993,141.559998,140.719742,73353800
2022-07-06,141.350006,144.119995,141.080002,142.919998,142.071655,74064300
2022-07-07,143.289993,146.550003,143.279999,146.350006,145.481308,66253700
2022-07-08,145.259995,147.550003,145.000000,147.039993,146.167191,64547800
2022-07-11,145.669998,146.639999,143.779999,144.869995,144.010086,63141600
2022-07-12,145.759995,148.449997,145.050003,145.860001,144.994202,77588800
2022-07-13,142.990005,146.449997,142.119995,145.490005,144.626404,71185600
2022-07-14,144.080002,148.949997,143.250000,148.470001,147.588715,78140700
2022-07-15,149.779999,150.860001,148.199997,150.169998,149.278610,76259900
2022-07-18,150.740005,151.570007,146.699997,147.070007,146.197037,81420900
2022-07-19,147.919998,151.229996,146.910004,151.000000,150.103683,82982400
2022-07-20,151.119995,153.720001,150.369995,153.039993,152.131577,64823400
2022-07-21,154.500000,155.570007,151.940002,155.350006,154.427872,65086600
2022-07-22,155.389999,156.279999,153.410004,154.089996,153.175354,66675400
2022-07-25,154.009995,155.039993,152.279999,152.949997,152.042114,53623900
2022-07-26,152.259995,153.089996,150.800003,151.600006,150.700165,55138700
2022-07-27,152.580002,157.330002,152.160004,156.789993,155.859314,78620700
2022-07-28,156.979996,157.639999,154.410004,157.350006,156.416016,81378700
2022-07-29,161.240005,163.630005,159.500000,162.509995,161.545380,101786900
2022-08-01,161.009995,163.589996,160.889999,161.509995,160.551315,67829400
2022-08-02,160.100006,162.410004,159.630005,160.009995,159.060211,59907000
2022-08-03,160.839996,166.589996,160.750000,166.130005,165.143890,82507500
2022-08-04,166.009995,167.190002,164.429993,165.809998,164.825790,55474100
2022-08-05,163.210007,165.850006,163.000000,165.350006,164.596848,56697000
2022-08-08,166.369995,167.809998,164.199997,164.869995,164.119019,60276900
2022-08-09,164.020004,165.820007,163.250000,164.919998,164.168793,63135500
2022-08-10,167.679993,169.339996,166.899994,169.240005,168.469131,70170500
2022-08-11,170.059998,170.990005,168.190002,168.490005,167.722534,57149200
2022-08-12,169.820007,172.169998,169.399994,172.100006,171.316086,68039400
2022-08-15,171.520004,173.389999,171.350006,173.190002,172.401108,54091700
2022-08-16,172.779999,173.710007,171.660004,173.029999,172.241852,56377100
2022-08-17,172.770004,176.149994,172.570007,174.550003,173.754929,79542000
2022-08-18,173.750000,174.899994,173.119995,174.149994,173.356735,62290100
2022-08-19,173.029999,173.740005,171.309998,171.520004,170.738724,70346300
2022-08-22,169.690002,169.860001,167.139999,167.570007,166.806732,69026800
2022-08-23,167.080002,168.710007,166.649994,167.229996,166.468262,54147100
2022-08-24,167.320007,168.110001,166.250000,167.529999,166.766907,53841500
2022-08-25,168.779999,170.139999,168.350006,170.029999,169.255508,51218200
2022-08-26,170.570007,171.050003,163.559998,163.619995,162.874710,78961000
2022-08-29,161.149994,162.899994,159.820007,161.380005,160.644913,73314000
2022-08-30,162.130005,162.559998,157.720001,158.910004,158.186172,77906200
2022-08-31,160.309998,160.580002,157.139999,157.220001,156.503876,87991100
2022-09-01,156.639999,158.419998,154.669998,157.960007,157.240509,74229900
2022-09-02,159.750000,160.360001,154.970001,155.809998,155.100296,76957800
2022-09-06,156.470001,157.089996,153.690002,154.529999,153.826111,73714800
2022-09-07,154.820007,156.669998,153.610001,155.960007,155.249619,87449600
2022-09-08,154.639999,156.360001,152.679993,154.460007,153.756439,84923800
2022-09-09,155.470001,157.820007,154.750000,157.369995,156.653168,68028800
2022-09-12,159.589996,164.259995,159.300003,163.429993,162.685577,104956000
2022-09-13,159.899994,160.539993,153.369995,153.839996,153.139252,122656600
2022-09-14,154.789993,157.100006,153.610001,155.309998,154.602554,87965400
2022-09-15,154.649994,155.240005,151.380005,152.369995,151.675964,90481100
2022-09-16,151.210007,151.350006,148.369995,150.699997,150.013550,162278800
2022-09-19,149.309998,154.559998,149.100006,154.479996,153.776337,81474200
2022-09-20,153.399994,158.080002,153.080002,156.899994,156.185318,107689800
2022-09-21,157.339996,158.740005,153.600006,153.720001,153.019806,101696800
2022-09-22,152.380005,154.470001,150.910004,152.740005,152.044266,86652500
2022-09-23,151.190002,151.470001,148.559998,150.429993,149.744781,96029900
2022-09-26,149.660004,153.770004,149.639999,150.770004,150.083252,93339400
2022-09-27,152.740005,154.720001,149.949997,151.759995,151.068741,84442700
2022-09-28,147.639999,150.639999,144.839996,149.839996,149.157471,146691400
2022-09-29,146.100006,146.720001,140.679993,142.479996,141.830994,128138200
2022-09-30,141.279999,143.100006,138.000000,138.199997,137.570496,124925300
2022-10-03,138.210007,143.070007,137.690002,142.449997,141.801132,114311700
2022-10-04,145.029999,146.220001,144.259995,146.100006,145.434525,87830100
2022-10-05,144.070007,147.380005,143.009995,146.399994,145.733139,79471000
2022-10-06,145.809998,147.539993,145.220001,145.429993,144.767563,68402200
2022-10-07,142.539993,143.100006,139.449997,140.089996,139.451889,85925600
2022-10-10,140.419998,141.889999,138.570007,140.419998,139.780396,74899000
2022-10-11,139.899994,141.350006,138.220001,138.979996,138.346954,77033700
2022-10-12,139.130005,140.360001,138.160004,138.339996,137.709869,70433700
2022-10-13,134.990005,143.589996,134.369995,142.990005,142.338699,113224000
2022-10-14,144.309998,144.520004,138.190002,138.380005,137.749695,88598000
2022-10-17,141.070007,142.899994,140.270004,142.410004,141.761322,85250900
2022-10-18,145.490005,146.699997,140.610001,143.750000,143.095215,99136600
2022-10-19,141.690002,144.949997,141.500000,143.860001,143.204712,61758300
2022-10-20,143.020004,145.889999,142.649994,143.389999,142.736862,64522000
2022-10-21,142.869995,147.850006,142.649994,147.270004,146.599197,86548600
2022-10-24,147.190002,150.229996,146.000000,149.449997,148.769257,75981900
2022-10-25,150.089996,152.490005,149.360001,152.339996,151.646103,74732300
2022-10-26,150.960007,151.990005,148.039993,149.350006,148.669708,88194300
2022-10-27,148.070007,149.050003,144.130005,144.800003,144.140442,109180200
2022-10-28,148.199997,157.500000,147.820007,155.740005,155.030609,164762400
2022-10-31,153.160004,154.240005,151.919998,153.339996,152.641541,97943200
2022-11-01,155.080002,155.449997,149.130005,150.649994,149.963791,80379300
2022-11-02,148.949997,152.169998,145.000000,145.029999,144.369385,93604600
2022-11-03,142.059998,142.800003,138.750000,138.880005,138.247406,97918500
2022-11-04,142.089996,142.669998,134.380005,138.380005,137.978195,140814800
2022-11-07,137.110001,139.149994,135.669998,138.919998,138.516617,83374600
2022-11-08,140.410004,141.429993,137.490005,139.500000,139.094940,89908500
2022-11-09,138.500000,138.550003,134.589996,134.869995,134.478378,74917800
2022-11-10,141.240005,146.869995,139.500000,146.869995,146.443527,118854000
2022-11-11,145.820007,150.009995,144.369995,149.699997,149.265320,93979700
2022-11-14,148.970001,150.279999,147.429993,148.279999,147.849442,73374100
2022-11-15,152.220001,153.589996,148.559998,150.039993,149.604324,89868300
2022-11-16,149.130005,149.869995,147.289993,148.789993,148.357956,64218300
2022-11-17,146.429993,151.479996,146.149994,150.720001,150.282349,80389400
2022-11-18,152.309998,152.699997,149.970001,151.289993,150.850693,74829600
2022-11-21,150.160004,150.369995,147.720001,148.009995,147.580231,58724100
2022-11-22,148.130005,150.419998,146.929993,150.179993,149.743912,51804100
2022-11-23,149.449997,151.830002,149.339996,151.070007,150.631348,58301400
2022-11-25,148.309998,148.880005,147.119995,148.110001,147.679947,35195900
2022-11-28,145.139999,146.639999,143.380005,144.220001,143.801239,69246000
2022-11-29,144.289993,144.809998,140.350006,141.169998,140.760086,83763800
2022-11-30,141.399994,148.720001,140.550003,148.029999,147.600174,111380900
2022-12-01,148.210007,149.130005,146.610001,148.309998,147.879349,71250400
2022-12-02,145.960007,148.000000,145.649994,147.809998,147.380814,65447400
2022-12-05,147.770004,150.919998,145.770004,146.630005,146.204239,68826400
2022-12-06,147.070007,147.300003,141.919998,142.910004,142.495041,64727200
2022-12-07,142.190002,143.369995,140.000000,140.940002,140.530762,69721100
2022-12-08,142.360001,143.520004,141.100006,142.649994,142.235794,62128300
2022-12-09,142.339996,145.570007,140.899994,142.160004,141.747208,76097000
2022-12-12,142.699997,144.500000,141.059998,144.490005,144.070450,70462700
2022-12-13,149.500000,149.970001,144.240005,145.470001,145.047607,93886200
2022-12-14,145.350006,146.660004,141.160004,143.210007,142.794174,82291200
2022-12-15,141.110001,141.800003,136.029999,136.500000,136.103653,98931900
2022-12-16,136.690002,137.649994,133.729996,134.509995,134.119431,160156900
2022-12-19,135.110001,135.199997,131.320007,132.369995,131.985626,79592600
2022-12-20,131.389999,133.250000,129.889999,132.300003,131.915848,77432800
2022-12-21,132.979996,136.809998,132.750000,135.449997,135.056702,85928000
2022-12-22,134.350006,134.559998,130.300003,132.229996,131.846039,77852100
2022-12-23,130.919998,132.419998,129.639999,131.860001,131.477127,63814900
2022-12-27,131.380005,131.410004,128.720001,130.029999,129.652435,69007800
2022-12-28,129.669998,131.029999,125.870003,126.040001,125.674019,85438400
2022-12-29,127.989998,130.479996,127.730003,129.610001,129.233658,75703700
2022-12-30,128.410004,129.949997,127.430000,129.929993,129.552719,77034200
2023-01-03,130.279999,130.899994,124.169998,125.070000,124.706833,112117500
2023-01-04,126.889999,128.660004,125.080002,126.360001,125.993095,89113600
2023-01-05,127.129997,127.769997,124.760002,125.019997,124.656982,80962700
2023-01-06,126.010002,130.289993,124.889999,129.619995,129.243622,87754700
2023-01-09,130.470001,133.410004,129.889999,130.149994,129.772079,70790800
2023-01-10,130.259995,131.259995,128.119995,130.729996,130.350403,63896200
2023-01-11,131.250000,133.509995,130.460007,133.490005,133.102386,69458900
2023-01-12,133.880005,134.259995,131.440002,133.410004,133.022614,71379600
2023-01-13,132.029999,134.919998,131.660004,134.759995,134.368698,57809700
2023-01-17,134.830002,137.289993,134.130005,135.940002,135.545273,63646600
2023-01-18,136.820007,138.610001,135.029999,135.210007,134.817398,69672800
2023-01-19,134.080002,136.250000,133.770004,135.270004,134.877228,58280400
2023-01-20,135.279999,138.020004,134.220001,137.869995,137.469666,80223600
2023-01-23,138.119995,143.320007,137.899994,141.110001,140.700256,81760300
2023-01-24,140.309998,143.160004,140.300003,142.529999,142.116135,66435100
2023-01-25,140.889999,142.429993,138.809998,141.860001,141.448074,65799300
2023-01-26,143.169998,144.250000,141.899994,143.960007,143.541992,54105100
2023-01-27,143.160004,147.229996,143.080002,145.929993,145.506256,70555800
2023-01-30,144.960007,145.550003,142.850006,143.000000,142.584778,64015300
2023-01-31,142.699997,144.339996,142.279999,144.289993,143.871017,65874500
2023-02-01,143.970001,146.610001,141.320007,145.429993,145.007706,77663600
2023-02-02,148.899994,151.179993,148.169998,150.820007,150.382065,118339000
2023-02-03,148.029999,157.380005,147.830002,154.500000,154.051376,154357300
2023-02-06,152.570007,153.100006,150.779999,151.729996,151.289429,69858300
2023-02-07,150.639999,155.229996,150.639999,154.649994,154.200943,83322600
2023-02-08,153.880005,154.580002,151.169998,151.919998,151.478882,64120100
2023-02-09,153.779999,154.330002,150.419998,150.869995,150.431915,56007100
2023-02-10,149.460007,151.339996,149.220001,151.009995,150.801407,57450700
2023-02-13,150.949997,154.259995,150.919998,153.850006,153.637497,62199000
2023-02-14,152.119995,153.770004,150.860001,153.199997,152.988388,61707600
2023-02-15,153.110001,155.500000,152.880005,155.330002,155.115448,65573800
2023-02-16,153.509995,156.330002,153.350006,153.710007,153.497696,68167900
2023-02-17,152.350006,153.000000,150.850006,152.550003,152.339294,59144100
2023-02-21,150.199997,151.300003,148.410004,148.479996,148.274902,58867200
2023-02-22,148.869995,149.949997,147.160004,148.910004,148.704315,51011300
2023-02-23,150.089996,150.339996,147.240005,149.399994,149.193634,48394200
2023-02-24,147.110001,147.190002,145.720001,146.710007,146.507355,55469600
2023-02-27,147.710007,149.169998,147.449997,147.919998,147.715683,44998500
2023-02-28,147.050003,149.080002,146.830002,147.410004,147.206390,50547000
2023-03-01,146.830002,147.229996,145.009995,145.309998,145.109283,55479000
2023-03-02,144.380005,146.710007,143.899994,145.910004,145.708466,52238100
2023-03-03,148.039993,151.110001,147.330002,151.029999,150.821381,70732300
2023-03-06,153.789993,156.300003,153.460007,153.830002,153.617523,87558000
2023-03-07,153.699997,154.029999,151.130005,151.600006,151.390610,56182000
2023-03-08,152.809998,153.470001,151.830002,152.869995,152.658844,47204800
2023-03-09,153.559998,154.539993,150.229996,150.589996,150.381989,53833600
2023-03-10,150.210007,150.940002,147.610001,148.500000,148.294876,68572400
2023-03-13,147.809998,153.139999,147.699997,150.470001,150.262161,84457100
2023-03-14,151.279999,153.399994,150.100006,152.589996,152.379227,73695900
2023-03-15,151.190002,153.250000,149.919998,152.990005,152.778687,77167900
2023-03-16,152.160004,156.460007,151.639999,155.850006,155.634735,76161100
2023-03-17,156.080002,156.740005,154.279999,155.000000,154.785904,98944600
2023-03-20,155.070007,157.820007,154.149994,157.399994,157.182587,73641400
2023-03-21,157.320007,159.399994,156.539993,159.279999,159.059982,73938300
2023-03-22,159.300003,162.139999,157.809998,157.830002,157.612000,75701800
2023-03-23,158.830002,161.550003,157.679993,158.929993,158.710464,67622100
2023-03-24,158.860001,160.339996,157.850006,160.250000,160.028656,59196500
2023-03-27,159.940002,160.770004,157.869995,158.279999,158.061371,52390300
2023-03-28,157.970001,158.490005,155.979996,157.649994,157.432236,45992200
2023-03-29,159.369995,161.050003,159.350006,160.770004,160.547943,51305700
2023-03-30,161.529999,162.470001,161.270004,162.360001,162.135742,49501700
2023-03-31,162.440002,165.000000,161.910004,164.899994,164.672226,68749800
2023-04-03,164.270004,166.289993,164.220001,166.169998,165.940475,56976200
2023-04-04,166.600006,166.839996,165.110001,165.630005,165.401230,46278300
2023-04-05,164.740005,165.050003,161.800003,163.759995,163.533798,51511700
2023-04-06,162.429993,164.960007,162.000000,164.660004,164.432556,45390100
2023-04-10,161.419998,162.029999,160.080002,162.029999,161.806183,47716900
2023-04-11,162.350006,162.360001,160.509995,160.800003,160.577896,47644200
2023-04-12,161.220001,162.059998,159.779999,160.100006,159.878860,50133100
2023-04-13,161.630005,165.800003,161.419998,165.559998,165.331314,68445600
2023-04-14,164.589996,166.320007,163.820007,165.210007,164.981812,49386500
2023-04-17,165.089996,165.389999,164.029999,165.229996,165.001770,41516200
2023-04-18,166.100006,167.410004,165.649994,166.470001,166.240067,49923000
2023-04-19,165.800003,168.160004,165.539993,167.630005,167.398468,47720200
2023-04-20,166.089996,167.869995,165.559998,166.649994,166.419800,52456400
2023-04-21,165.050003,166.449997,164.490005,165.020004,164.792068,58337300
2023-04-24,165.000000,165.600006,163.889999,165.330002,165.101639,41949600
2023-04-25,165.190002,166.309998,163.729996,163.770004,163.543793,48714100
2023-04-26,163.059998,165.279999,162.800003,163.759995,163.533798,45498800
2023-04-27,165.190002,168.559998,165.190002,168.410004,168.177383,64902300
2023-04-28,168.490005,169.850006,167.880005,169.679993,169.445618,55209200
2023-05-01,169.279999,170.449997,168.639999,169.589996,169.355743,52472900
2023-05-02,170.089996,170.350006,167.539993,168.539993,168.307190,48425700
2023-05-03,169.500000,170.919998,167.160004,167.449997,167.218704,65136000
2023-05-04,164.889999,167.039993,164.309998,165.789993,165.560989,81235400
2023-05-05,170.979996,174.300003,170.759995,173.570007,173.330261,113316400
2023-05-08,172.479996,173.850006,172.110001,173.500000,173.260345,55962800
2023-05-09,173.050003,173.539993,171.600006,171.770004,171.532745,45326900
2023-05-10,173.020004,174.029999,171.899994,173.559998,173.320267,53724500
2023-05-11,173.850006,174.589996,172.169998,173.750000,173.510010,49514700
2023-05-12,173.619995,174.059998,171.000000,172.570007,172.570007,45497800
2023-05-15,173.160004,173.210007,171.470001,172.070007,172.070007,37266700
2023-05-16,171.990005,173.139999,171.800003,172.070007,172.070007,42110300
2023-05-17,171.710007,172.929993,170.419998,172.690002,172.690002,57951600
2023-05-18,173.000000,175.240005,172.580002,175.050003,175.050003,65496700
2023-05-19,176.389999,176.389999,174.940002,175.160004,175.160004,55772400
2023-05-22,173.979996,174.710007,173.449997,174.199997,174.199997,43570900
2023-05-23,173.130005,173.380005,171.279999,171.559998,171.559998,50747300
2023-05-24,171.089996,172.419998,170.520004,171.839996,171.839996,45143500
2023-05-25,172.410004,173.899994,171.690002,172.990005,172.990005,56058300
2023-05-26,173.320007,175.770004,173.110001,175.429993,175.429993,54835000
2023-05-30,176.960007,178.990005,176.570007,177.300003,177.300003,55964400
2023-05-31,177.330002,179.350006,176.759995,177.250000,177.250000,99625300
2023-06-01,177.699997,180.119995,176.929993,180.089996,180.089996,68901800
2023-06-02,181.029999,181.779999,179.259995,180.949997,180.949997,61945900
2023-06-05,182.630005,184.949997,178.039993,179.580002,179.580002,121946500
2023-06-06,179.970001,180.119995,177.429993,179.210007,179.210007,64848400
2023-06-07,178.440002,181.210007,177.320007,177.820007,177.820007,61944600
2023-06-08,177.899994,180.839996,177.460007,180.570007,180.570007,50214900
2023-06-09,181.500000,182.229996,180.630005,180.960007,180.960007,48870700
2023-06-12,181.270004,183.889999,180.970001,183.789993,183.789993,54274900
2023-06-13,182.800003,184.149994,182.440002,183.309998,183.309998,54929100
2023-06-14,183.369995,184.389999,182.020004,183.949997,183.949997,57462900
2023-06-15,183.960007,186.520004,183.779999,186.009995,186.009995,65433200
2023-06-16,186.729996,186.990005,184.270004,184.919998,184.919998,101235600
2023-06-20,184.410004,186.100006,184.410004,185.009995,185.009995,49799100
2023-06-21,184.899994,185.410004,182.589996,183.960007,183.960007,49477400