Dataset 1: Google Stock Data

Download raw data

Date	Open	High	Low	Close	Adj.Close	Volume
2019-01-02	50.82850	52.61600	50.78550	52.29250	52.29250	30652000
2019-01-03	52.05000	52.84900	50.70350	50.80300	50.80300	36822000
2019-01-04	51.62950	53.54200	51.37090	53.53550	53.53550	41878000
2019-01-07	53.57500	53.70000	52.73800	53.41950	53.41950	39638000
2019-01-08	53.80550	54.22800	53.02650	53.81400	53.81400	35298000
2019-01-09	54.08250	54.13150	53.32000	53.73300	53.73300	23986000
2019-01-10	53.38300	53.55750	52.88550	53.51650	53.51650	29128000
2019-01-11	53.15900	53.18875	52.42400	52.85950	52.85950	30416000
2019-01-14	52.34600	52.57650	52.06275	52.23450	52.23450	22886000
2019-01-15	52.50850	54.00250	52.36700	53.85750	53.85750	29272000
2019-01-16	54.00000	54.61875	53.96700	54.04850	54.04850	26636000
2019-01-17	53.97350	54.59000	53.67500	54.49500	54.49500	24854000
2019-01-18	55.00000	55.41760	54.54500	54.91300	54.91300	39112000
2019-01-22	54.40000	54.57550	53.17350	53.52600	53.52600	32270000
2019-01-23	53.86750	54.24650	52.98750	53.77850	53.77850	19340000
2019-01-24	53.82400	53.97375	53.03500	53.69500	53.69500	27226000
2019-01-25	54.25000	54.70000	54.09100	54.54950	54.54950	22382000
2019-01-28	54.00550	54.15000	53.19000	53.50400	53.50400	25686000
2019-01-29	53.63400	53.75750	52.79325	53.03100	53.03100	20436000
2019-01-30	53.42150	54.55000	53.34250	54.45300	54.45300	25596000
2019-01-31	55.15000	55.86650	54.77050	55.81850	55.81850	30766000
2019-02-01	55.62000	56.25000	55.24450	55.53750	55.53750	29244000
2019-02-04	55.63300	56.64000	55.45100	56.64000	56.64000	51530000
2019-02-05	56.24200	57.34250	55.86240	57.29950	57.29950	71044000
2019-02-06	56.97850	57.35000	55.63850	55.76150	55.76150	42112000
2019-02-07	55.20800	55.24200	54.30000	54.93550	54.93550	40896000
2019-02-08	54.35000	54.94550	54.32750	54.75300	54.75300	21516000
2019-02-11	54.84750	55.29725	54.64300	54.75050	54.75050	21304000
2019-02-12	55.34000	56.26475	55.29250	56.06850	56.06850	32182000
2019-02-13	56.24950	56.73650	55.92500	56.00800	56.00800	20996000
2019-02-14	55.90250	56.41150	55.52225	56.08350	56.08350	18952000
2019-02-15	56.50400	56.58350	55.53250	55.68250	55.68250	28996000
2019-02-19	55.50000	56.09450	55.50000	55.92800	55.92800	20928000
2019-02-20	55.99950	56.17050	55.26400	55.69000	55.69000	21756000
2019-02-21	55.54200	55.59700	54.62600	54.84850	54.84850	28302000
2019-02-22	55.04500	55.56200	54.78000	55.51850	55.51850	20990000
2019-02-25	55.80000	55.92700	55.36350	55.47000	55.47000	28262000
2019-02-26	55.28750	55.97550	54.99600	55.75650	55.75650	29426000
2019-02-27	55.34750	55.89900	55.05000	55.80250	55.80250	19368000
2019-02-28	55.56500	56.38250	55.55050	55.99600	55.99600	30850000
2019-03-01	56.24500	57.14850	56.23750	57.04950	57.04950	29006000
2019-03-04	57.34950	57.91400	56.53450	57.39000	57.39000	28920000
2019-03-05	57.50300	58.48050	57.30975	58.10150	58.10150	28864000
2019-03-06	58.12450	58.37830	57.77450	57.89300	57.89300	21986000
2019-03-07	57.78600	57.83775	56.74550	57.16500	57.16500	23332000
2019-03-08	56.33650	57.35400	56.16500	57.11600	57.11600	24248000
2019-03-11	57.22250	58.80950	57.22250	58.78800	58.78800	34384000
2019-03-12	58.91300	60.00000	58.91300	59.66000	59.66000	40262000
2019-03-13	60.03225	60.04650	59.59700	59.66600	59.66600	28718000
2019-03-14	59.72550	59.89400	59.22400	59.27750	59.27750	23456000
2019-03-15	59.66900	59.82850	59.13050	59.22300	59.22300	49236000
2019-03-18	59.16500	59.50000	58.87105	59.21300	59.21300	25852000
2019-03-19	59.44050	60.00000	59.29350	59.94250	59.94250	30414000
2019-03-20	59.86750	61.35700	59.80850	61.19850	61.19850	44548000
2019-03-21	60.80000	61.58950	60.65750	61.57700	61.57700	24080000
2019-03-22	61.31600	61.50000	60.14125	60.27500	60.27500	34284000
2019-03-25	59.84650	60.31990	59.35200	59.65000	59.65000	29936000
2019-03-26	59.92650	60.14150	58.83600	59.23100	59.23100	38024000
2019-03-27	59.27500	59.37795	57.96850	58.65100	58.65100	28004000
2019-03-28	58.57700	58.57825	57.97155	58.42450	58.42450	19234000
2019-03-29	58.74500	58.94950	58.14400	58.66550	58.66550	25398000
2019-04-01	59.20500	59.83300	59.10000	59.72150	59.72150	25050000
2019-04-02	59.76600	60.06750	59.28550	60.02450	60.02450	16558000
2019-04-03	60.37400	60.81500	60.02500	60.29600	60.29600	20286000
2019-04-04	60.29700	60.78350	60.20650	60.75000	60.75000	19000000
2019-04-05	60.74950	60.81100	60.25150	60.35750	60.35750	18144000
2019-04-08	60.39450	60.43450	59.99300	60.19200	60.19200	17204000
2019-04-09	59.80000	60.11450	59.65400	59.86250	59.86250	17528000
2019-04-10	60.03400	60.18925	59.82175	60.10800	60.10800	14492000
2019-04-11	60.19800	60.39800	60.00650	60.23100	60.23100	14204000
2019-04-12	60.50000	60.91750	60.40550	60.89350	60.89350	18668000
2019-04-15	60.90000	61.21000	60.45550	61.05500	61.05500	23748000
2019-04-16	61.25000	61.54100	61.00600	61.35650	61.35650	17126000
2019-04-17	61.65000	62.02800	61.39100	61.81700	61.81700	24438000
2019-04-18	61.95900	62.10000	61.73050	61.81850	61.81850	26636000
2019-04-22	61.79950	62.45450	61.41550	62.44200	62.44200	16146000
2019-04-23	62.53450	63.45000	62.31900	63.22750	63.22750	26398000
2019-04-24	63.20600	63.40050	62.75000	62.80000	62.80000	20376000
2019-04-25	63.23850	63.37040	62.60150	63.17250	63.17250	22146000
2019-04-26	63.45000	63.65350	63.01600	63.60900	63.60900	24828000
2019-04-29	63.70000	64.46350	63.31475	64.37900	64.37900	49988000
2019-04-30	59.25000	59.64050	58.75000	59.42400	59.42400	124140000
2019-05-01	59.40250	59.40250	58.35900	58.40400	58.40400	52784000
2019-05-02	58.38800	58.70950	57.75010	58.13050	58.13050	38896000
2019-05-03	58.68250	59.34000	58.45000	59.27000	59.27000	39614000
2019-05-06	58.31300	59.54250	58.31300	59.46950	59.46950	31278000
2019-05-07	59.02350	59.52200	58.05200	58.70500	58.70500	31028000
2019-05-08	58.60050	59.02120	58.28700	58.31350	58.31350	26186000
2019-05-09	57.95150	58.48300	57.54250	58.11900	58.11900	23714000
2019-05-10	58.17950	58.63000	57.12500	58.21350	58.21350	26290000
2019-05-13	57.09800	57.39700	56.10550	56.60150	56.60150	37212000
2019-05-14	56.86050	57.02100	55.97750	56.02200	56.02200	36732000
2019-05-15	55.89350	58.56650	55.83330	58.21050	58.21050	45786000
2019-05-16	58.22550	59.40800	58.14200	58.94900	58.94900	30628000
2019-05-17	58.42350	59.00750	58.00050	58.11500	58.11500	24172000
2019-05-20	57.22500	57.33985	56.57215	56.94250	56.94250	27066000
2019-05-21	57.42450	57.63540	56.89700	57.48150	57.48150	23196000
2019-05-22	57.33750	57.92600	57.29450	57.57100	57.57100	18290000
2019-05-23	57.02500	57.29865	56.46120	57.03850	57.03850	23978000
2019-05-24	57.36800	57.48825	56.58300	56.67350	56.67350	22240000
2019-05-28	56.70000	57.57935	56.65600	56.70750	56.70750	27300000
2019-05-29	56.37600	56.45500	55.41100	55.82300	55.82300	30764000
2019-05-30	55.77700	56.15650	55.60600	55.89750	55.89750	19038000
2019-05-31	55.06450	55.48000	55.00900	55.18150	55.18150	30156000
2019-06-03	53.27500	53.27500	51.25000	51.81150	51.81150	102612000
2019-06-04	52.14500	52.80250	51.68450	52.65250	52.65250	56670000
2019-06-05	52.57700	52.67750	51.52450	52.11100	52.11100	43368000
2019-06-06	52.24950	52.37450	51.68500	52.21700	52.21700	34064000
2019-06-07	52.53150	53.54600	52.42000	53.30200	53.30200	36048000
2019-06-10	53.64900	54.63300	53.61610	54.01900	54.01900	29284000
2019-06-11	54.69900	55.09950	53.88015	53.93600	53.93600	28734000
2019-06-12	53.90000	54.04650	53.37700	53.85150	53.85150	21220000
2019-06-13	54.18200	54.70850	54.00750	54.43850	54.43850	21154000
2019-06-14	54.32100	54.63450	54.00860	54.26750	54.26750	22230000
2019-06-17	54.31400	54.95900	54.31400	54.62500	54.62500	18832000
2019-06-18	55.48450	55.81950	54.94950	55.18000	55.18000	27734000
2019-06-19	55.28000	55.35000	54.67400	55.11650	55.11650	26776000
2019-06-20	55.99950	56.00600	55.23700	55.57100	55.57100	25240000
2019-06-21	55.46200	56.20550	55.40400	56.09400	56.09400	38952000
2019-06-24	55.98050	56.10000	55.55050	55.77600	55.77600	27912000
2019-06-25	55.63300	55.71750	54.19000	54.31750	54.31750	30938000
2019-06-26	54.32500	54.64850	53.61200	53.99000	53.99000	36218000
2019-06-27	54.20000	54.35500	53.76450	53.80050	53.80050	20086000
2019-06-28	53.81950	54.05000	53.66850	54.04550	54.04550	33864000
2019-07-01	54.90000	55.37900	54.68515	54.89750	54.89750	28726000
2019-07-02	55.11200	55.58850	54.90850	55.56250	55.56250	19832000
2019-07-03	55.87050	56.33800	55.69300	56.07900	56.07900	15340000
2019-07-05	55.89000	56.64400	55.80700	56.57950	56.57950	25286000
2019-07-08	56.25850	56.29900	55.56050	55.81750	55.81750	24728000
2019-07-09	55.59000	56.40125	55.35850	56.24150	56.24150	26608000
2019-07-10	56.56100	57.10250	56.54850	57.02400	57.02400	24190000
2019-07-11	57.16250	57.65350	56.97900	57.21050	57.21050	23910000
2019-07-12	57.19950	57.36700	56.93900	57.24500	57.24500	17280000
2019-07-15	57.34300	57.54100	56.97000	57.51700	57.51700	18076000
2019-07-16	57.30000	57.92900	57.25000	57.67900	57.67900	24776000
2019-07-17	57.54850	57.91800	57.28850	57.31750	57.31750	23400000
2019-07-18	57.08700	57.38025	56.63650	57.31650	57.31650	25814000
2019-07-19	57.40950	57.55700	56.48100	56.50500	56.50500	32944000
2019-07-22	56.67250	56.96250	56.21200	56.90350	56.90350	26030000
2019-07-23	57.20000	57.34500	56.59000	57.31050	57.31050	21874000
2019-07-24	56.59500	57.20000	56.34950	56.89050	56.89050	31796000
2019-07-25	56.89100	57.08500	56.04600	56.60600	56.60600	44196000
2019-07-26	61.20200	63.27750	61.20000	62.52050	62.52050	96116000
2019-07-29	62.05250	62.36850	61.41150	61.97050	61.97050	44474000
2019-07-30	61.27050	61.74350	61.16500	61.25700	61.25700	29066000
2019-07-31	61.15000	61.70000	60.38820	60.83400	60.83400	34510000
2019-08-01	60.70150	61.70550	60.28600	60.45050	60.45050	33970000
2019-08-02	60.03700	60.34500	59.44700	59.69950	59.69950	32902000
2019-08-05	58.50200	58.76200	57.00700	57.61600	57.61600	51950000
2019-08-06	58.16550	58.99800	58.00000	58.49750	58.49750	34188000
2019-08-07	57.80000	58.92225	57.48120	58.69950	58.69950	28886000
2019-08-08	59.14150	60.25050	58.65100	60.24000	60.24000	29360000
2019-08-09	59.89950	60.19400	59.18015	59.40050	59.40050	21314000
2019-08-12	58.96050	59.24800	58.38360	58.73550	58.73550	20060000
2019-08-13	58.57300	60.23900	58.57300	59.86350	59.86350	25888000
2019-08-14	58.81550	59.11500	58.02700	58.21450	58.21450	31574000
2019-08-15	58.17500	58.79200	58.10550	58.36300	58.36300	24374000
2019-08-16	58.97750	59.13600	58.59050	58.88000	58.88000	26266000
2019-08-19	59.50450	60.34950	59.50450	59.92250	59.92250	24632000
2019-08-20	59.76250	59.80300	59.10550	59.13450	59.13450	18310000
2019-08-21	59.65750	59.95000	59.37150	59.56250	59.56250	14814000
2019-08-22	59.70350	59.90060	58.92900	59.47650	59.47650	18950000
2019-08-23	59.09950	59.70400	57.38750	57.56450	57.56450	33740000
2019-08-26	57.86300	58.47350	57.64800	58.44450	58.44450	24522000
2019-08-27	59.02650	59.12000	58.07250	58.39200	58.39200	21544000
2019-08-28	58.08550	58.82100	57.86500	58.55100	58.55100	16040000
2019-08-29	59.05600	59.80300	59.05600	59.64250	59.64250	21768000
2019-08-30	59.92500	59.92500	59.19015	59.40500	59.40500	22596000
2019-09-03	58.85150	59.34450	58.16000	58.41950	58.41950	29598000
2019-09-04	58.83550	59.17400	58.55000	59.07050	59.07050	21378000
2019-09-05	59.57650	60.65200	59.57650	60.56900	60.56900	28162000
2019-09-06	60.40650	60.60075	60.12610	60.24650	60.24650	21442000
2019-09-09	60.20000	61.00000	59.63100	60.22050	60.22050	29438000
2019-09-10	59.75750	60.50000	59.72900	60.30000	60.30000	25202000
2019-09-11	60.17050	61.13000	60.11000	61.00850	61.00850	26140000
2019-09-12	61.21500	62.09300	61.15100	61.71250	61.71250	34518000
2019-09-13	61.56750	62.04400	61.35050	61.97800	61.97800	26028000
2019-09-16	61.47600	61.97800	61.28050	61.56500	61.56500	21066000
2019-09-17	61.52000	61.75000	61.18450	61.45750	61.45750	19102000
2019-09-18	61.37550	61.78050	60.82650	61.62050	61.62050	22702000
2019-09-19	61.60300	62.22200	61.60100	61.93550	61.93550	19920000
2019-09-20	61.65600	62.16600	61.15400	61.49650	61.49650	45400000
2019-09-23	61.30000	61.95450	61.20850	61.70150	61.70150	21248000
2019-09-24	62.00000	62.33700	60.53400	60.93800	60.93800	31664000
2019-09-25	60.79100	62.41500	60.50450	62.32600	62.32600	29060000
2019-09-26	62.09800	62.25000	61.61340	62.06950	62.06950	30760000
2019-09-27	62.15050	62.20100	60.72250	61.25450	61.25450	27078000
2019-09-30	61.04850	61.30000	60.61500	60.95000	60.95000	28082000
2019-10-01	60.95000	61.56150	60.17900	60.25500	60.25500	25470000
2019-10-02	59.84900	59.84900	58.56450	58.83150	58.83150	32302000
2019-10-03	59.00000	59.45300	58.12150	59.39150	59.39150	32424000
2019-10-04	59.59450	60.57200	59.45850	60.45000	60.45000	23248000
2019-10-07	60.22000	60.91020	60.18750	60.38400	60.38400	16858000
2019-10-08	59.87950	60.30400	59.45050	59.45650	59.45650	20786000
2019-10-09	59.96750	60.41750	59.88150	60.11550	60.11550	17354000
2019-10-10	59.92900	60.75000	59.86700	60.43350	60.43350	16932000
2019-10-11	61.11050	61.41950	60.68700	60.77250	60.77250	25454000
2019-10-14	60.61700	61.31650	60.58800	60.85700	60.85700	17350000
2019-10-15	61.02000	62.36650	61.02000	62.15050	62.15050	27634000
2019-10-16	62.05850	62.73700	61.92250	62.18200	62.18200	21892000
2019-10-17	62.54650	63.16625	62.49700	62.65350	62.65350	19048000
2019-10-18	62.67300	62.94450	62.05400	62.27450	62.27450	27056000
2019-10-21	62.61300	62.73145	62.03000	62.30750	62.30750	20544000
2019-10-22	62.39250	62.53000	62.06900	62.14000	62.14000	20476000
2019-10-23	62.11800	62.99450	62.11800	62.95650	62.95650	18230000
2019-10-24	63.04500	63.20000	62.68575	63.04950	63.04950	20562000
2019-10-25	62.55150	63.48000	62.50050	63.25650	63.25650	24262000
2019-10-28	63.77250	64.96550	63.62700	64.50000	64.50000	52264000
2019-10-29	63.81150	64.07950	62.86060	63.13100	63.13100	37728000
2019-10-30	62.64850	63.46800	62.60000	63.06450	63.06450	28178000
2019-10-31	63.06400	63.38350	62.54215	63.00550	63.00550	29114000
2019-11-01	63.25000	63.73100	63.02500	63.68700	63.68700	33402000
2019-11-04	63.82250	64.70650	63.81775	64.56850	64.56850	30020000
2019-11-05	64.64450	64.94650	64.56145	64.60150	64.60150	25654000
2019-11-06	64.47300	64.68650	64.12500	64.59000	64.59000	23060000
2019-11-07	64.71400	66.18700	64.71225	65.44300	65.44300	40600000
2019-11-08	65.26400	65.90000	65.21825	65.56850	65.56850	25028000
2019-11-11	65.15900	65.32125	64.87050	64.95950	64.95950	20238000
2019-11-12	65.00000	65.50000	64.78850	64.94000	64.94000	21718000
2019-11-13	64.70350	65.21500	64.67550	64.90000	64.90000	16534000
2019-11-14	64.87500	65.85000	64.78250	65.57300	65.57300	23870000
2019-11-15	65.94700	66.74400	65.71400	66.74350	66.74350	35652000
2019-11-18	66.61100	66.77645	65.87500	66.03500	66.03500	29748000
2019-11-19	66.38500	66.38500	65.64000	65.77300	65.77300	25384000
2019-11-20	65.58700	65.75000	64.55750	65.15250	65.15250	26172000
2019-11-21	65.07400	65.62950	64.65000	65.06750	65.06750	19910000
2019-11-22	65.28100	65.43650	64.57050	64.76700	64.76700	27714000
2019-11-25	64.95900	65.56550	64.90650	65.33450	65.33450	20724000
2019-11-26	65.49300	65.74000	65.25450	65.67750	65.67750	21394000
2019-11-27	65.75000	65.91800	65.48150	65.64950	65.64950	19912000
2019-11-29	65.35600	65.51025	65.19850	65.24800	65.24800	11740000
2019-12-02	65.05000	65.29150	64.05000	64.49600	64.49600	30218000
2019-12-03	63.97850	64.92305	63.95000	64.76400	64.76400	22876000
2019-12-04	65.35050	66.29000	65.24350	66.02700	66.02700	30750000
2019-12-05	66.40000	66.46790	65.82200	66.40650	66.40650	24254000
2019-12-06	66.67200	67.20000	66.67200	67.03100	67.03100	26296000
2019-12-09	66.90200	67.97250	66.89200	67.17800	67.17800	27086000
2019-12-10	67.07500	67.49875	66.80200	67.23300	67.23300	21882000
2019-12-11	67.54200	67.56000	67.13350	67.25100	67.25100	17008000
2019-12-12	67.29700	67.78875	67.02500	67.51350	67.51350	25620000
2019-12-13	67.39750	67.65465	67.19350	67.39150	67.39150	30992000
2019-12-16	67.82500	68.23400	67.63350	68.05850	68.05850	27946000
2019-12-17	68.14450	68.25000	67.56615	67.75600	67.75600	37080000
2019-12-18	67.83000	68.02350	67.55000	67.63100	67.63100	30452000
2019-12-19	67.59100	67.90500	67.44925	67.80200	67.80200	29398000
2019-12-20	68.16750	68.18200	67.45000	67.47950	67.47950	66300000
2019-12-23	67.79350	67.99000	67.32550	67.44200	67.44200	17662000
2019-12-24	67.42500	67.51300	67.13900	67.17800	67.17800	6950000
2019-12-26	67.30850	68.06635	67.22350	68.02000	68.02000	13350000
2019-12-27	68.14950	68.22650	67.46550	67.59450	67.59450	20768000
2019-12-30	67.50000	67.65000	66.70100	66.80700	66.80700	21018000
2019-12-31	66.50550	66.90000	66.45425	66.85100	66.85100	19236000
2020-01-02	67.07750	68.40700	67.07750	68.36850	68.36850	28132000
2020-01-03	67.39300	68.62500	67.27720	68.03300	68.03300	23728000
2020-01-06	67.50000	69.82500	67.50000	69.71050	69.71050	34646000
2020-01-07	69.89700	70.14950	69.51900	69.66700	69.66700	30054000
2020-01-08	69.60400	70.57900	69.54200	70.21600	70.21600	30560000
2020-01-09	71.02850	71.36650	70.51350	70.99150	70.99150	30018000
2020-01-10	71.37800	71.74645	70.91750	71.48650	71.48650	36414000
2020-01-13	71.80650	72.02600	71.30100	71.96150	71.96150	33046000
2020-01-14	71.95050	72.09000	71.41850	71.54400	71.54400	31178000
2020-01-15	71.51050	72.06975	71.51050	71.96000	71.96000	25654000
2020-01-16	72.37200	72.59950	72.04600	72.58500	72.58500	23474000
2020-01-17	73.14550	74.06475	72.91100	74.01950	74.01950	47924000
2020-01-21	73.95600	74.59250	73.56000	74.22000	74.22000	40734000
2020-01-22	74.55000	75.16070	74.24650	74.29750	74.29750	32216000
2020-01-23	74.38200	74.77600	74.10500	74.33250	74.33250	27024000
2020-01-24	74.67950	74.77475	73.26250	73.33550	73.33550	35692000
2020-01-27	71.55000	71.90350	71.06000	71.69500	71.69500	35104000
2020-01-28	72.15000	72.80000	71.62350	72.62800	72.62800	31548000
2020-01-29	72.94000	73.27150	72.33700	72.93150	72.93150	21554000
2020-01-30	71.99800	72.86400	71.82000	72.79200	72.79200	26788000
2020-01-31	73.44500	73.50650	71.42650	71.71150	71.71150	48344000
2020-02-03	73.10000	74.50000	72.94950	74.29700	74.29700	60736000
2020-02-04	72.85350	73.47500	71.31500	72.35350	72.35350	78660000
2020-02-05	73.12100	73.19200	71.52800	72.41150	72.41150	39724000
2020-02-06	72.51650	74.10000	72.47850	73.81150	73.81150	33588000
2020-02-07	73.36500	74.29200	73.31750	73.96150	73.96150	23446000
2020-02-10	73.71600	75.47500	73.71600	75.43400	75.43400	28398000
2020-02-11	75.59050	76.48150	75.28190	75.43950	75.43950	26892000
2020-02-12	75.72400	76.03475	75.40550	75.91350	75.91350	23352000
2020-02-13	75.63450	76.35900	75.23000	75.73300	75.73300	18590000
2020-02-14	75.78000	76.03700	75.36700	76.03700	76.03700	23956000
2020-02-18	75.75000	76.58150	75.62950	75.98350	75.98350	22414000
2020-02-19	76.25350	76.60530	76.07000	76.33450	76.33450	18986000
2020-02-20	76.10000	76.48200	75.34100	75.90750	75.90750	21932000
2020-02-21	75.40150	75.61075	74.02200	74.25550	74.25550	34634000
2020-02-24	71.30550	71.84850	70.56950	71.07950	71.07950	57342000
2020-02-25	71.65000	71.90700	69.12000	69.42250	69.42250	49566000
2020-02-26	69.80700	70.78500	68.95000	69.65900	69.65900	44048000
2020-02-27	68.10300	68.58520	65.85850	65.90450	65.90450	59566000
2020-02-28	63.87500	67.05700	63.55000	66.96650	66.96650	75782000
2020-03-02	67.58050	69.54350	66.34075	69.45550	69.45550	48630000
2020-03-03	69.97100	70.50750	66.60000	67.06950	67.06950	48046000
2020-03-04	67.96150	69.40450	67.15550	69.32600	69.32600	38266000
2020-03-05	67.51000	67.94550	65.25500	65.95200	65.95200	51226000
2020-03-06	63.85300	65.31100	63.05250	64.92050	64.92050	53212000
2020-03-09	60.26500	62.73800	60.00000	60.77800	60.77800	67308000
2020-03-10	63.00000	64.05750	60.93850	64.01950	64.01950	52228000
2020-03-11	62.48500	63.04800	59.80350	60.77050	60.77050	52170000
2020-03-12	56.30000	59.69350	55.66500	55.74550	55.74550	84534000
2020-03-13	58.95000	60.98800	55.85715	60.98650	60.98650	74002000
2020-03-16	54.80000	57.61335	53.72200	54.21650	54.21650	85048000
2020-03-17	54.65550	56.54300	52.80050	55.99000	55.99000	77230000
2020-03-18	52.82550	55.32500	51.86400	54.84000	54.84000	84668000
2020-03-19	54.65250	57.89850	53.00540	55.76450	55.76450	73022000
2020-03-20	56.78600	57.19950	53.27450	53.61600	53.61600	72036000
2020-03-23	53.06600	53.56600	50.67680	52.83100	52.83100	80882000
2020-03-24	55.18850	56.75000	54.53100	56.72300	56.72300	66890000
2020-03-25	56.32350	57.44500	54.30050	55.12450	55.12450	81630000
2020-03-26	55.59000	58.49850	54.67650	58.08750	58.08750	71434000
2020-03-27	56.28350	57.53350	55.29550	55.53550	55.53550	64170000
2020-03-30	56.25200	57.58150	54.82400	57.34100	57.34100	51482000
2020-03-31	57.36500	58.76550	56.90700	58.14050	58.14050	49728000
2020-04-01	56.10000	56.48450	54.87250	55.28100	55.28100	46884000
2020-04-02	54.91300	56.34300	54.82000	56.04200	56.04200	39298000
2020-04-03	55.95075	56.17700	53.99050	54.89400	54.89400	46268000
2020-04-06	56.90000	59.73300	56.54700	59.34600	59.34600	53294000
2020-04-07	61.05000	61.25000	59.11150	59.32550	59.32550	47746000
2020-04-08	60.32500	60.95350	59.40800	60.51400	60.51400	39502000
2020-04-09	61.20400	61.27850	59.83675	60.57250	60.57250	43508000
2020-04-13	60.45900	61.02550	59.37990	60.87800	60.87800	34796000
2020-04-14	62.25450	64.10350	61.84650	63.46150	63.46150	49408000
2020-04-15	62.28050	64.02300	62.02000	63.12350	63.12350	33434000
2020-04-16	63.70500	63.95000	62.13100	63.17350	63.17350	50362000
2020-04-17	64.24250	64.72150	63.56150	64.16250	64.16250	38980000
2020-04-20	63.55000	64.08000	63.06850	63.33050	63.33050	33910000
2020-04-21	62.35000	62.71350	60.48550	60.81700	60.81700	43060000
2020-04-22	62.27700	64.28065	62.10000	63.16050	63.16050	41848000
2020-04-23	63.57750	64.66550	63.28350	63.81550	63.81550	31324000
2020-04-24	63.05850	64.02000	62.47250	63.96550	63.96550	32792000
2020-04-27	64.80000	64.80750	63.45000	63.79400	63.79400	32012000
2020-04-28	64.39650	64.40250	61.61000	61.68350	61.68350	59026000
2020-04-29	67.07300	67.99950	66.26700	67.07400	67.07400	75872000
2020-04-30	66.24400	67.64100	66.12450	67.43300	67.43300	53378000
2020-05-01	66.42500	67.60350	65.55000	66.03050	66.03050	41450000
2020-05-04	65.41150	66.38300	64.95000	66.34000	66.34000	30080000
2020-05-05	66.89600	68.69700	66.87300	67.55550	67.55550	33030000
2020-05-06	68.08450	68.55600	67.36450	67.36500	67.36500	24308000
2020-05-07	68.29700	68.88000	67.76350	68.62800	68.62800	27952000
2020-05-08	69.15650	69.93800	68.77400	69.41850	69.41850	27738000
2020-05-11	68.91400	70.82650	68.85760	70.16300	70.16300	28242000
2020-05-12	70.35600	70.75000	68.73850	68.78700	68.78700	27812000
2020-05-13	68.85250	69.27410	66.42000	67.46650	67.46650	36252000
2020-05-14	66.75100	67.87100	66.19550	67.80650	67.80650	32062000
2020-05-15	67.50000	68.72400	66.95000	68.65950	68.65950	34154000
2020-05-18	68.08750	69.61625	67.71250	69.19700	69.19700	36448000
2020-05-19	69.34985	69.60000	68.67425	68.67425	68.67425	25612000
2020-05-20	69.47900	70.52100	69.36250	70.33600	70.33600	33108000
2020-05-21	70.40000	70.77450	69.67250	70.14000	70.14000	27700000
2020-05-22	69.83550	70.63800	69.59150	70.52100	70.52100	26188000
2020-05-26	71.86350	72.05000	70.60650	70.85100	70.85100	41212000
2020-05-27	70.86250	71.08700	69.56450	70.89200	70.89200	33716000
2020-05-28	69.84300	72.04200	69.80000	70.83650	70.83650	33844000
2020-05-29	70.84700	71.62850	70.66750	71.44600	71.44600	36418000
2020-06-01	70.91950	71.89800	70.90000	71.59100	71.59100	24342000
2020-06-02	71.52750	71.98050	70.94150	71.96100	71.96100	25562000
2020-06-03	71.91500	72.32760	71.48885	71.81900	71.81900	25124000
2020-06-04	71.52000	71.94800	70.23650	70.60900	70.60900	29686000
2020-06-05	70.65850	72.25250	70.30000	71.91950	71.91950	34698000
2020-06-08	71.11700	72.39950	71.11700	72.33050	72.33050	28084000
2020-06-09	72.26800	73.40000	72.16050	72.80800	72.80800	28184000
2020-06-10	72.97700	73.71295	72.81350	73.29250	73.29250	30504000
2020-06-11	72.12400	72.72375	70.10000	70.19200	70.19200	39826000
2020-06-12	71.42450	71.85000	69.30100	70.65900	70.65900	38928000
2020-06-15	69.54000	71.24000	69.39600	70.99250	70.99250	30078000
2020-06-16	72.26100	72.75100	71.29500	72.13600	72.13600	34184000
2020-06-17	72.35800	73.00000	71.56900	72.55600	72.55600	30992000
2020-06-18	72.45800	72.57050	71.35050	71.79800	71.79800	31638000
2020-06-19	72.20000	72.39000	71.06750	71.58600	71.58600	63158000
2020-06-22	71.45000	72.63750	71.16050	72.59300	72.59300	30848000
2020-06-23	72.78200	73.79705	72.26200	73.22050	73.22050	28596000
2020-06-24	73.07550	73.77100	71.48750	71.59850	71.59850	35120000
2020-06-25	71.49500	72.14500	71.00000	72.06650	72.06650	24610000
2020-06-26	71.56950	71.67250	67.59950	67.99500	67.99500	85354000
2020-06-29	67.90900	69.78000	67.35050	69.74850	69.74850	36204000
2020-06-30	69.52200	70.93250	69.19800	70.68050	70.68050	40848000
2020-07-01	70.55500	72.15000	70.49100	71.90200	71.90200	35504000
2020-07-02	72.34700	74.14750	72.32100	73.23500	73.23500	37182000
2020-07-06	74.00300	75.32950	73.64300	74.78500	74.78500	31280000
2020-07-07	74.50000	75.84000	74.17750	74.25900	74.25900	29164000
2020-07-08	74.71600	75.29400	74.28150	74.80000	74.80000	24994000
2020-07-09	75.32250	76.13600	74.40425	75.54950	75.54950	28466000
2020-07-10	75.30750	77.19150	74.82700	77.08700	77.08700	37126000
2020-07-13	77.50000	78.85660	75.26215	75.56700	75.56700	36928000
2020-07-14	74.51550	76.14750	74.17500	76.02900	76.02900	31700000
2020-07-15	76.15650	76.76650	74.90000	75.68200	75.68200	32214000
2020-07-16	75.00000	75.93450	74.31550	75.90000	75.90000	30386000
2020-07-17	76.08100	76.17200	74.92100	75.77750	75.77750	29134000
2020-07-20	75.76300	78.51450	75.18000	78.28600	78.28600	31146000
2020-07-21	79.34950	79.34950	77.71400	77.92100	77.92100	24324000
2020-07-22	78.02500	78.50000	77.30500	78.42450	78.42450	18640000
2020-07-23	78.34850	78.59350	75.36960	75.78400	75.78400	32552000
2020-07-24	74.94650	75.88180	74.42000	75.59350	75.59350	30880000
2020-07-27	75.78000	77.04850	75.76050	76.51000	76.51000	24920000
2020-07-28	76.25900	76.32400	74.88300	75.01700	75.01700	34044000
2020-07-29	75.31600	76.56260	75.06650	76.10100	76.10100	22130000
2020-07-30	74.85000	76.89350	74.61100	76.57250	76.57250	33428000
2020-07-31	75.25050	75.44750	72.70150	74.14800	74.14800	68798000
2020-08-03	74.33200	74.52350	73.28200	73.72250	73.72250	46604000
2020-08-04	73.82850	74.27800	72.93250	73.24850	73.24850	38070000
2020-08-05	73.46500	74.12050	73.17300	73.68050	73.68050	39590000
2020-08-06	73.58750	75.11950	73.30000	75.00500	75.00500	39908000
2020-08-07	75.00000	75.84225	74.08200	74.72450	74.72450	31556000
2020-08-10	74.35900	75.20375	73.65400	74.80500	74.80500	25786000
2020-08-11	74.62200	75.50000	73.90000	74.01600	74.01600	29088000
2020-08-12	74.27900	75.61930	74.26250	75.33100	75.33100	28740000
2020-08-13	75.51700	76.86250	75.40025	75.92250	75.92250	29104000
2020-08-14	75.78300	76.09500	75.14400	75.38650	75.38650	27096000
2020-08-17	75.73350	76.28050	75.39850	75.89900	75.89900	27566000
2020-08-18	76.30900	78.12350	76.18550	77.93000	77.93000	40542000
2020-08-19	77.66550	78.68400	77.19750	77.37650	77.37650	33212000
2020-08-20	77.17250	79.29350	76.91000	79.08750	79.08750	34138000
2020-08-21	78.85150	79.88600	78.40025	79.02100	79.02100	28930000
2020-08-24	79.69900	80.70850	79.02850	79.41000	79.41000	28198000
2020-08-25	79.10350	80.58100	79.10350	80.41100	80.41100	44942000
2020-08-26	80.40000	82.96100	80.18000	82.61900	82.61900	79868000
2020-08-27	82.68400	82.75000	81.28750	81.71650	81.71650	37232000
2020-08-28	81.67450	82.35850	81.53750	82.22050	82.22050	29980000
2020-08-31	82.39450	82.39825	81.51550	81.70900	81.70900	36468000
2020-09-01	81.83150	83.28650	81.61100	83.03550	83.03550	36506000
2020-09-02	83.68875	86.65900	83.31650	86.41400	86.41400	50224000
2020-09-03	85.48570	85.48570	80.75300	82.09200	82.09200	62156000
2020-09-04	81.21300	82.25550	77.38065	79.55200	79.55200	52172000
2020-09-08	76.67550	78.19325	76.40050	76.61950	76.61950	52218000
2020-09-09	77.87650	78.45000	76.80255	77.84800	77.84800	35494000
2020-09-10	78.03200	79.20405	76.29025	76.60100	76.60100	32372000
2020-09-11	76.80000	78.76000	74.86800	76.03600	76.03600	31942000
2020-09-14	76.95025	78.20000	75.78700	75.96400	75.96400	33932000
2020-09-15	76.80000	77.97850	76.59175	77.07200	77.07200	26622000
2020-09-16	77.77700	78.10000	75.99100	76.04500	76.04500	26234000
2020-09-17	74.80000	75.41490	73.50000	74.77650	74.77650	37596000
2020-09-18	74.90050	75.15015	71.85650	72.99950	72.99950	62078000
2020-09-21	72.00300	72.41800	70.32750	71.55800	71.55800	57776000
2020-09-22	72.50450	73.47600	71.72650	73.27300	73.27300	31664000
2020-09-23	72.93900	73.04800	70.38500	70.76050	70.76050	33148000
2020-09-24	70.55150	72.18545	70.49250	71.41450	71.41450	29004000
2020-09-25	71.63150	72.50000	70.66700	72.24800	72.24800	26460000
2020-09-28	73.71050	73.84000	72.46505	73.22600	73.22600	40158000
2020-09-29	73.51950	73.83315	72.94025	73.46650	73.46650	19564000
2020-09-30	73.34000	74.48750	72.99400	73.48000	73.48000	34032000
2020-10-01	74.21350	74.95200	73.96050	74.50450	74.50450	35590000
2020-10-02	73.10150	74.16000	72.54600	72.92100	72.92100	25682000
2020-10-05	73.31050	74.41050	73.21350	74.30100	74.30100	22266000
2020-10-06	73.77900	74.33800	72.42950	72.67200	72.67200	24908000
2020-10-07	73.21450	73.44800	71.80000	73.01450	73.01450	34924000
2020-10-08	73.25450	74.50000	73.25450	74.29650	74.29650	23756000
2020-10-09	74.73500	75.82600	74.47250	75.76100	75.76100	28706000
2020-10-12	77.15000	79.69300	76.62850	78.45750	78.45750	49652000
2020-10-13	79.18650	79.50000	78.16000	78.58400	78.58400	32020000
2020-10-14	78.92950	79.38420	77.52650	78.40400	78.40400	38586000
2020-10-15	77.35750	78.75525	77.25150	77.95650	77.95650	30800000
2020-10-16	78.29250	79.05650	78.15000	78.65050	78.65050	28694000
2020-10-19	79.02300	79.40750	76.40000	76.73050	76.73050	32142000
2020-10-20	76.35250	78.87500	76.28350	77.79650	77.79650	44834000
2020-10-21	78.66650	80.93650	78.58150	79.66550	79.66550	51366000
2020-10-22	79.65250	81.09950	79.25000	80.76650	80.76650	28672000
2020-10-23	81.30350	82.11800	81.02550	82.05000	82.05000	27516000
2020-10-26	81.25050	81.91200	78.82500	79.52250	79.52250	37066000
2020-10-27	79.78350	80.34225	79.13900	80.21300	80.21300	24580000
2020-10-28	77.98700	78.06750	75.73100	75.83100	75.83100	36680000
2020-10-29	76.11800	79.68550	76.11200	78.36200	78.36200	40062000
2020-10-30	83.60550	84.35000	80.22300	81.05050	81.05050	86582000
2020-11-02	81.40800	83.03850	80.80150	81.30150	81.30150	50708000
2020-11-03	81.58900	83.08500	80.83100	82.51050	82.51050	33234000
2020-11-04	85.51400	88.56825	85.30150	87.45650	87.45650	71418000
2020-11-05	89.05000	89.68200	87.52550	88.16850	88.16850	41316000
2020-11-06	87.69750	88.62150	87.01750	88.08750	88.08750	33218000
2020-11-09	89.54500	90.90300	88.00100	88.15000	88.15000	45366000
2020-11-10	86.55450	88.15000	85.86500	87.01950	87.01950	52722000
2020-11-11	87.50000	88.21100	87.36825	87.63550	87.63550	25280000
2020-11-12	87.38150	88.41350	87.28000	87.49200	87.49200	24950000
2020-11-13	87.88150	89.05200	87.22750	88.85100	88.85100	29998000
2020-11-16	88.58500	89.95350	88.38450	89.06900	89.06900	24936000
2020-11-17	88.84700	89.25000	88.35000	88.50750	88.50750	22942000
2020-11-18	88.26150	88.67350	87.30700	87.33900	87.33900	23470000
2020-11-19	86.91900	88.47950	86.85025	88.19600	88.19600	24998000
2020-11-20	88.26050	88.70000	87.09300	87.10950	87.10950	46270000
2020-11-23	87.48000	87.69500	85.88600	86.74300	86.74300	43232000
2020-11-24	86.52500	88.58000	86.38450	88.44400	88.44400	31560000
2020-11-25	88.64450	88.92700	87.82700	88.57150	88.57150	20916000
2020-11-27	88.65450	90.20000	88.62200	89.65950	89.65950	17698000
2020-11-30	89.05920	89.40325	87.75000	88.03700	88.03700	36476000
2020-12-01	88.71850	91.24150	88.46850	89.90500	89.90500	34738000
2020-12-02	89.90500	91.78250	89.47365	91.39750	91.39750	24440000
2020-12-03	91.20050	92.36000	91.13250	91.33850	91.33850	24546000
2020-12-04	91.22600	91.65800	90.84950	91.39950	91.39950	27564000
2020-12-07	90.95000	91.61850	90.28900	90.97400	90.97400	26418000
2020-12-08	90.50500	91.09500	89.81025	90.92750	90.92750	21926000
2020-12-09	90.60050	91.71350	88.39050	89.20650	89.20650	30152000
2020-12-10	88.49000	89.06550	87.01600	88.76650	88.76650	27256000
2020-12-11	88.15300	89.22250	88.00000	89.08850	89.08850	24414000
2020-12-14	88.75000	89.86950	87.86075	88.00300	88.00300	32004000
2020-12-15	88.22100	88.57100	87.49750	88.38850	88.38850	29646000
2020-12-16	88.64400	88.65000	87.80400	88.15000	88.15000	30270000
2020-12-17	88.42550	88.58920	86.93300	87.39500	87.39500	32494000
2020-12-18	87.70900	87.75550	86.01100	86.55050	86.55050	80328000
2020-12-21	85.67550	87.04250	84.95000	86.96850	86.96850	36568000
2020-12-22	86.72150	86.87025	85.62875	86.17500	86.17500	18734000
2020-12-23	86.40550	87.39950	86.25200	86.61900	86.61900	20676000
2020-12-24	86.75000	87.30000	86.45550	86.94250	86.94250	6936000
2020-12-28	87.58175	89.53640	87.31675	88.80450	88.80450	27860000
2020-12-29	89.38950	89.62200	87.80450	87.93600	87.93600	25988000
2020-12-30	88.10050	88.25475	86.28000	86.97600	86.97600	26122000
2020-12-31	86.77100	87.94650	86.77100	87.59400	87.59400	20238000
2021-01-04	87.87700	88.03250	85.39250	86.41200	86.41200	38038000
2021-01-05	86.25000	87.38350	85.90075	87.04600	87.04600	22906000
2021-01-06	85.13150	87.40000	84.95000	86.76450	86.76450	52042000
2021-01-07	87.00300	89.42000	86.85250	89.36250	89.36250	45300000
2021-01-08	89.39900	90.49200	88.67675	90.36050	90.36050	41012000
2021-01-11	89.30350	89.71575	88.02600	88.33600	88.33600	24194000
2021-01-12	87.69600	88.90200	86.26550	87.32750	87.32750	27140000
2021-01-13	86.92900	88.25175	86.90050	87.72000	87.72000	21882000
2021-01-14	87.68100	88.75050	86.67000	87.00900	87.00900	23590000
2021-01-15	86.90950	87.80000	86.07750	86.80950	86.80950	26844000
2021-01-19	87.61250	90.46375	87.07300	89.54300	89.54300	34692000
2021-01-20	91.57300	95.18550	91.27650	94.34500	94.34500	49806000
2021-01-21	94.90000	96.74300	94.35550	94.56250	94.56250	41278000
2021-01-22	94.78400	95.54750	94.08800	95.05250	95.05250	25442000
2021-01-25	96.03350	96.47900	93.37650	94.97000	94.97000	38546000
2021-01-26	94.44200	96.25000	94.21225	95.86200	95.86200	26262000
2021-01-27	94.12650	94.50000	90.45000	91.53950	91.53950	54966000
2021-01-28	92.19700	94.94150	92.13200	93.15550	93.15550	35462000
2021-01-29	92.30850	92.86400	90.51000	91.78700	91.78700	32252000
2021-02-01	92.67850	96.11960	92.54650	95.06750	95.06750	32044000
2021-02-02	96.12800	97.78800	95.72450	96.37550	96.37550	45474000
2021-02-03	103.65000	105.82500	100.91900	103.50350	103.50350	82364000
2021-02-04	103.44450	103.92750	102.12950	103.11850	103.11850	37046000
2021-02-05	103.50000	105.12550	102.96650	104.90000	104.90000	30702000
2021-02-08	105.29550	106.17735	103.60000	104.64550	104.64550	24838000
2021-02-09	103.92700	105.25650	103.92700	104.17550	104.17550	17798000
2021-02-10	104.71050	105.41850	103.15450	104.76900	104.76900	22710000
2021-02-11	104.97550	105.10150	103.86600	104.79450	104.79450	18914000
2021-02-12	104.51250	105.44100	104.15650	105.20550	105.20550	17114000
2021-02-16	105.21800	107.63400	105.21800	106.09500	106.09500	22676000
2021-02-17	105.00000	106.68300	104.94600	106.41550	106.41550	21418000
2021-02-18	105.51950	106.63675	105.18550	105.86000	105.86000	22432000
2021-02-19	105.96350	106.52650	104.87050	105.05700	105.05700	29148000
2021-02-22	103.35000	104.57100	103.10700	103.24400	103.24400	27350000
2021-02-23	101.25050	104.10050	100.10100	103.54300	103.54300	33348000
2021-02-24	102.09150	105.03900	101.90650	104.75850	104.75850	24966000
2021-02-25	103.37250	104.74400	101.06450	101.56800	101.56800	36568000
2021-02-26	102.52600	103.55050	100.80300	101.84300	101.84300	41670000
2021-03-01	102.82600	104.32600	102.30500	104.07550	104.07550	28090000
2021-03-02	103.80950	105.21850	103.56300	103.79200	103.79200	22692000
2021-03-03	103.36050	104.42590	100.50000	101.33550	101.33550	29684000
2021-03-04	101.16850	104.46200	101.01350	102.45450	102.45450	42360000
2021-03-05	103.65600	105.90550	102.32075	105.42700	105.42700	43904000
2021-03-08	105.05650	106.44050	101.08050	101.20850	101.20850	32948000
2021-03-09	103.50000	103.90200	102.39150	102.63500	102.63500	33946000
2021-03-10	103.58800	103.75000	101.66850	102.75150	102.75150	25372000
2021-03-11	103.70300	106.28500	103.61900	105.73850	105.73850	24782000
2021-03-12	104.25000	104.51300	102.37750	103.09600	103.09600	34516000
2021-03-15	103.11500	103.35300	102.17550	103.32450	103.32450	25962000
2021-03-16	103.94950	106.17800	103.50000	104.62600	104.62600	29832000
2021-03-17	103.80150	105.48900	102.70000	104.55400	104.55400	25980000
2021-03-18	103.05000	103.77500	101.67750	101.81100	101.81100	27228000
2021-03-19	102.10250	102.65500	100.88400	102.16000	102.16000	46298000
2021-03-22	102.09200	102.89950	101.30350	101.92950	101.92950	39096000
2021-03-23	102.58500	103.61510	101.96100	102.64800	102.64800	27340000
2021-03-24	103.26850	103.91050	102.07775	102.25300	102.25300	23080000
2021-03-25	102.24050	102.94350	100.53650	102.21800	102.21800	28378000
2021-03-26	101.94300	102.54950	100.70100	101.77750	101.77750	29870000
2021-03-29	101.39400	102.92150	100.78100	102.79750	102.79750	24596000
2021-03-30	102.88150	103.53900	102.20150	102.77700	102.77700	20732000
2021-03-31	102.95600	104.66635	102.83725	103.43150	103.43150	29198000
2021-04-01	104.89750	107.14700	104.84450	106.88750	106.88750	33980000
2021-04-05	107.64700	111.86550	107.58100	111.27750	111.27750	43298000
2021-04-06	111.12500	111.88300	110.74000	111.23750	111.23750	27060000
2021-04-07	111.30650	112.75000	111.26650	112.48400	112.48400	25798000
2021-04-08	113.89800	114.20025	112.88400	113.27200	113.27200	27166000
2021-04-09	112.83500	114.45200	112.68570	114.29400	114.29400	20888000
2021-04-12	113.31250	113.76600	111.92325	112.73950	112.73950	31318000
2021-04-13	113.07350	113.86050	112.80450	113.36350	113.36350	23310000
2021-04-14	113.75800	113.89950	112.45950	112.74200	112.74200	20220000
2021-04-15	113.84900	115.32985	113.30000	114.83300	114.83300	27472000
2021-04-16	115.15000	115.32200	114.22250	114.88800	114.88800	22596000
2021-04-19	114.59900	115.92250	114.39225	115.12000	115.12000	24688000
2021-04-20	115.39450	115.48000	113.58550	114.68150	114.68150	21774000
2021-04-21	114.26250	114.76600	112.92850	114.66450	114.66450	23930000
2021-04-22	114.66150	115.18810	112.82250	113.39600	113.39600	21096000
2021-04-23	114.17350	116.29100	113.91050	115.76500	115.76500	28670000
2021-04-26	115.99650	117.06300	115.69200	116.33700	116.33700	20834000
2021-04-27	116.80000	116.87250	115.21350	115.35600	115.35600	31972000
2021-04-28	120.35725	122.61890	118.74250	118.99550	118.99550	59728000
2021-04-29	120.51650	121.82600	120.11400	121.49450	121.49450	39554000
2021-04-30	120.22450	121.35700	120.10800	120.50600	120.50600	39142000
2021-05-03	120.13600	120.98500	119.22500	119.75850	119.75850	33788000
2021-05-04	118.48700	118.96300	115.58500	117.71250	117.71250	35120000
2021-05-05	118.42100	119.11000	117.57050	117.83700	117.83700	21806000
2021-05-06	117.53200	119.13550	117.11690	119.06750	119.06750	20618000
2021-05-07	120.00000	120.82050	119.50000	119.93450	119.93450	23272000
2021-05-10	118.74450	118.90000	116.73650	117.08300	117.08300	26006000
2021-05-11	114.59300	116.10000	114.15000	115.43800	115.43800	32110000
2021-05-12	113.08550	114.26850	111.50250	111.95400	111.95400	34934000
2021-05-13	113.05450	113.83005	112.13600	113.09850	113.09850	26670000
2021-05-14	114.59150	116.05700	114.16600	115.80800	115.80800	26624000
2021-05-17	115.46600	116.16700	114.75000	116.07050	116.07050	19842000
2021-05-18	116.84530	117.15750	115.15800	115.17150	115.17150	17302000
2021-05-19	113.22000	115.83800	113.17600	115.43550	115.43550	19350000
2021-05-20	116.40200	118.01700	116.05450	117.80450	117.80450	23832000
2021-05-21	118.29950	118.45000	117.11850	117.25500	117.25500	22832000
2021-05-24	118.35000	120.92400	118.00550	120.33350	120.33350	21244000
2021-05-25	121.00000	121.64450	120.14950	120.45350	120.45350	18838000
2021-05-26	120.64175	122.14720	120.62575	121.67650	121.67650	21856000
2021-05-27	121.84700	122.00000	120.10000	120.12550	120.12550	38962000
2021-05-28	121.09800	121.40700	120.38450	120.57800	120.57800	24108000
2021-06-01	121.10000	121.89855	120.24400	121.49050	121.49050	19166000
2021-06-02	121.76550	122.10000	120.21000	121.06400	121.06400	17158000
2021-06-03	119.75100	120.48725	119.14150	120.23050	120.23050	18346000
2021-06-04	121.12600	122.69295	120.88850	122.58800	122.58800	25948000
2021-06-07	122.56600	123.40000	122.05365	123.30450	123.30450	23850000
2021-06-08	123.99500	124.72475	123.41200	124.14250	124.14250	25060000
2021-06-09	124.97500	125.25000	124.36650	124.57000	124.57000	20126000
2021-06-10	124.70050	126.16300	124.70000	126.08000	126.08000	31234000
2021-06-11	126.24600	126.34950	124.91450	125.69650	125.69650	25240000
2021-06-14	125.66950	126.41150	125.04700	126.35200	126.35200	22550000
2021-06-15	126.52200	126.86200	125.64850	126.03300	126.03300	22182000
2021-06-16	126.24750	126.52350	124.14995	125.69650	125.69650	26316000
2021-06-17	125.52300	127.19650	125.51500	126.37100	126.37100	25756000
2021-06-18	125.70550	126.38900	124.60300	125.56750	125.56750	53306000
2021-06-21	125.74000	127.03675	125.13425	126.45500	126.45500	26256000
2021-06-22	126.45000	127.27000	126.02650	126.99950	126.99950	20984000
2021-06-23	126.55000	127.79600	126.25200	126.46150	126.46150	19694000
2021-06-24	127.05350	127.53550	126.96000	127.28200	127.28200	18934000
2021-06-25	126.95700	127.50500	126.44400	126.99500	126.99500	33484000
2021-06-28	127.00000	127.33700	125.97380	126.81950	126.81950	28110000
2021-06-29	126.77250	127.00000	125.43700	126.01850	126.01850	20950000
2021-06-30	125.65355	125.80000	124.75750	125.31600	125.31600	24006000
2021-07-01	124.84975	126.46250	124.84975	126.36850	126.36850	17120000
2021-07-02	126.83950	128.84801	126.76900	128.71899	128.71899	21160000
2021-07-06	129.44949	129.88451	128.40900	129.77100	129.77100	21350000
2021-07-07	130.34100	130.63989	129.76000	130.07750	130.07750	16680000
2021-07-08	128.25000	130.03250	128.03999	129.17700	129.17700	19780000
2021-07-09	128.94450	129.84950	128.94350	129.57449	129.57449	15106000
2021-07-12	129.83350	130.77000	129.60001	130.56400	130.56400	16944000
2021-07-13	130.88150	132.04201	130.63699	130.99451	130.99451	16618000
2021-07-14	131.90150	132.99600	131.89800	132.08250	132.08250	17912000
2021-07-15	132.50000	132.59500	130.59801	131.26649	131.26649	16586000
2021-07-16	131.64101	132.18300	130.82150	131.84551	131.84551	14856000
2021-07-19	131.15550	131.24699	128.53700	129.25400	129.25400	25710000
2021-07-20	130.00400	132.00134	129.18840	131.10150	131.10150	19084000
2021-07-21	130.78700	132.61725	130.60150	132.60049	132.60049	14742000
2021-07-22	132.64999	133.50450	132.39999	133.32851	133.32851	13608000
2021-07-23	135.26000	138.80850	134.70050	137.81599	137.81599	26378000
2021-07-26	138.25000	139.71300	137.65100	139.64450	139.64450	23052000
2021-07-27	140.01100	140.01100	135.10001	136.79649	136.79649	42164000
2021-07-28	138.56200	139.67600	136.35001	136.38150	136.38150	54688000
2021-07-29	136.38060	137.15150	136.13800	136.54050	136.54050	19284000
2021-07-30	135.51100	135.77135	134.81419	135.22099	135.22099	23954000
2021-08-02	135.48450	136.02049	134.66950	135.98950	135.98950	20140000
2021-08-03	136.00000	136.33550	134.18350	136.28000	136.28000	19064000
2021-08-04	136.24950	136.53799	135.41499	136.02850	136.02850	16528000
2021-08-05	136.02850	136.95000	135.60001	136.94000	136.94000	11866000
2021-08-06	136.29500	137.08005	136.04649	137.03600	137.03600	13560000
2021-08-09	136.94900	138.32150	136.42876	138.00200	138.00200	12374000
2021-08-10	138.07950	138.55150	137.22650	138.09650	138.09650	16034000
2021-08-11	138.28301	138.84775	137.35001	137.68950	137.68950	15204000
2021-08-12	137.71300	138.41800	136.77901	138.38950	138.38950	14646000
2021-08-13	138.35750	138.67400	138.00501	138.40601	138.40601	12580000
2021-08-16	138.00000	138.99049	136.16576	138.91600	138.91600	18040000
2021-08-17	138.19099	138.71851	136.78751	137.30051	137.30051	21272000
2021-08-18	137.11549	138.29401	136.42101	136.57001	136.57001	14934000
2021-08-19	135.46750	137.45200	135.35600	136.91350	136.91350	18296000
2021-08-20	137.08299	138.61450	136.46699	138.43700	138.43700	15564000
2021-08-23	138.99850	142.17700	138.74795	141.09950	141.09950	21090000
2021-08-24	141.54350	143.00751	141.35350	142.39850	142.39850	15126000
2021-08-25	142.88300	143.31300	142.43950	142.95000	142.95000	12838000
2021-08-26	142.61850	143.13480	142.09151	142.12300	142.12300	14922000
2021-08-27	142.11250	145.01100	142.02000	144.55051	144.55051	24562000
2021-08-30	144.70450	146.48950	144.60001	145.46950	145.46950	16916000
2021-08-31	145.88451	146.11200	145.00000	145.46201	145.46201	26756000
2021-09-01	145.64999	146.82050	145.61450	145.84199	145.84199	15824000
2021-09-02	145.94949	146.32500	144.10651	144.21899	144.21899	21844000
2021-09-03	144.14600	145.37700	143.50501	144.77499	144.77499	19104000
2021-09-07	144.74950	145.82400	144.54100	145.51900	145.51900	15170000
2021-09-08	145.39349	145.55100	144.20000	144.88350	144.88350	15486000
2021-09-09	144.88350	145.66950	144.43401	144.91350	144.91350	14798000
2021-09-10	145.44350	146.01900	141.74150	141.92101	141.92101	32896000
2021-09-13	143.20100	144.19099	142.28250	143.46500	143.46500	20176000
2021-09-14	144.16100	144.72749	142.90550	143.40601	143.40601	18916000
2021-09-15	143.75900	145.58150	142.25600	145.20599	145.20599	20648000
2021-09-16	145.12100	145.20000	143.41635	144.37350	144.37350	20292000
2021-09-17	143.79849	144.24950	141.06149	141.46350	141.46350	60040000
2021-09-20	139.00020	139.36250	137.05299	139.01700	139.01700	34918000
2021-09-21	140.11700	140.81160	138.90550	139.64650	139.64650	18130000
2021-09-22	140.05051	141.58350	139.47176	140.93851	140.93851	22068000
2021-09-23	141.60950	142.25246	141.09650	141.82651	141.82651	17272000
2021-09-24	140.94600	142.90350	140.85049	142.63300	142.63300	14950000
2021-09-27	141.58550	142.50000	140.50000	141.50101	141.50101	18844000
2021-09-28	139.08850	139.60651	135.70000	136.18401	136.18401	42190000
2021-09-29	137.10969	137.39850	134.25000	134.52100	134.52100	26338000
2021-09-30	134.32500	135.59000	133.00000	133.26550	133.26550	35294000
2021-10-01	133.55450	137.07100	133.37750	136.46249	136.46249	28388000
2021-10-04	135.69949	135.70000	131.16650	133.76500	133.76500	31530000
2021-10-05	134.00000	137.36200	134.00000	136.17700	136.17700	24126000
2021-10-06	134.62550	137.85200	134.48650	137.35400	137.35400	19764000
2021-10-07	138.86301	140.15445	138.56300	139.18550	139.18550	18250000
2021-10-08	139.90601	140.31700	139.42935	140.05600	140.05600	18924000
2021-10-11	139.80000	140.76366	138.80650	138.84750	138.84750	16584000
2021-10-12	139.63750	139.69501	136.25000	136.71300	136.71300	22536000
2021-10-13	137.75000	138.55000	136.97650	137.89999	137.89999	16380000
2021-10-14	139.95200	141.65150	139.33900	141.41200	141.41200	21426000
2021-10-15	142.20000	142.20000	141.06450	141.67500	141.67500	21250000
2021-10-18	141.21350	142.99875	141.21350	142.96050	142.96050	16564000
2021-10-19	143.29150	144.10700	143.09599	143.82201	143.82201	15316000
2021-10-20	144.22250	144.24776	141.91200	142.41499	142.41499	17940000
2021-10-21	142.19200	142.84950	141.63699	142.78050	142.78050	14850000
2021-10-22	140.35100	141.55850	137.17050	138.62500	138.62500	30182000
2021-10-25	138.81050	139.20579	136.74850	138.77300	138.77300	21082000
2021-10-26	140.60600	140.83949	139.00549	139.67200	139.67200	28258000
2021-10-27	139.90250	149.11800	139.90250	146.42750	146.42750	51850000
2021-10-28	147.29900	147.42450	144.76350	146.12900	146.12900	32418000
2021-10-29	145.52000	148.61301	145.16650	148.27049	148.27049	28954000
2021-11-01	148.16499	148.39951	143.57950	143.77400	143.77400	32272000
2021-11-02	144.80940	146.92050	144.64101	145.86301	145.86301	21150000
2021-11-03	146.27499	146.91051	145.05350	146.78999	146.78999	17886000
2021-11-04	147.20000	149.95000	146.63500	148.68300	148.68300	24700000
2021-11-05	149.35350	150.57075	148.65199	149.24100	149.24100	20408000
2021-11-08	150.00000	151.03450	149.11999	149.35150	149.35150	18388000
2021-11-09	149.74600	150.37849	147.50700	149.24850	149.24850	16876000
2021-11-10	148.00975	148.70000	145.32500	146.62601	146.62601	22708000
2021-11-11	147.10700	148.50224	146.69450	146.74800	146.74800	12464000
2021-11-12	147.83150	149.85950	146.45399	149.64549	149.64549	17048000
2021-11-15	150.00000	150.47700	148.65250	149.38800	149.38800	16248000
2021-11-16	149.17050	149.83250	148.35001	149.07600	149.07600	17254000
2021-11-17	149.22900	149.62601	148.56300	149.06200	149.06200	15290000
2021-11-18	149.14600	151.61000	148.99850	150.70900	150.70900	26658000
2021-11-19	151.00000	151.85001	149.88750	149.95250	149.95250	19766000
2021-11-22	150.14175	150.74451	147.00549	147.07851	147.07851	24608000
2021-11-23	147.11301	147.69400	144.88950	146.75700	146.75700	18126000
2021-11-24	146.35001	147.00000	145.19900	146.71750	146.71750	16464000
2021-11-26	145.01550	145.29700	142.48550	142.80600	142.80600	16992000
2021-11-29	144.29849	146.86200	144.29849	146.11400	146.11400	26276000
2021-11-30	145.45026	146.62849	142.06599	142.45200	142.45200	41590000
2021-12-01	144.21249	146.49915	141.50000	141.61800	141.61800	28476000
2021-12-02	141.82400	144.67500	140.98200	143.77650	143.77650	21250000
2021-12-03	144.49550	145.21300	141.14999	142.52049	142.52049	26688000
2021-12-06	143.57400	144.35150	140.64700	143.79649	143.79649	22198000
2021-12-07	145.95000	148.30000	145.70250	148.03650	148.03650	23258000
2021-12-08	148.33150	149.15649	147.20000	148.72051	148.72051	18964000
2021-12-09	148.17600	149.60500	147.52901	148.10600	148.10600	18580000
2021-12-10	149.10001	149.39999	147.35750	148.67500	148.67500	21634000
2021-12-13	148.44400	148.56250	146.36000	146.70450	146.70450	24104000
2021-12-14	144.77000	145.44200	142.24249	144.97051	144.97051	24778000
2021-12-15	144.36600	147.51724	142.70550	147.36850	147.36850	27280000
2021-12-16	148.07700	148.55150	144.09250	144.83850	144.83850	27400000
2021-12-17	142.71449	144.46010	141.78799	142.80299	142.80299	43404000
2021-12-20	140.67960	142.61050	140.25000	142.40150	142.40150	20264000
2021-12-21	143.14999	144.69205	141.73500	144.22051	144.22051	19548000
2021-12-22	144.10001	147.30299	143.96300	146.94900	146.94900	18438000
2021-12-23	147.08949	148.57260	146.95085	147.14250	147.14250	13818000
2021-12-27	147.46350	148.42650	147.25000	148.06400	148.06400	13256000
2021-12-28	148.37450	148.37450	145.93550	146.44800	146.44800	18624000
2021-12-29	146.42950	147.18375	145.50450	146.50450	146.50450	17022000
2021-12-30	146.45000	147.06250	145.75850	146.00250	146.00250	12978000
2021-12-31	145.54401	146.36500	144.67750	144.67950	144.67950	17298000
2022-01-03	144.47549	145.55000	143.50250	145.07449	145.07449	25214000
2022-01-04	145.55051	146.61000	143.81615	144.41650	144.41650	22928000
2022-01-05	144.18100	144.29800	137.52350	137.65350	137.65350	49642000
2022-01-06	137.49750	139.68600	136.76350	137.55100	137.55100	29050000
2022-01-07	137.90500	138.25475	135.78900	137.00450	137.00450	19408000
2022-01-10	135.09900	138.64000	133.14050	138.57400	138.57400	34096000
2022-01-11	138.18050	140.32950	136.81351	140.01750	140.01750	23502000
2022-01-12	141.55450	142.81426	141.11200	141.64800	141.64800	23642000
2022-01-13	141.84050	143.18550	138.91400	139.13100	139.13100	26566000
2022-01-14	137.50000	141.20050	137.50000	139.78650	139.78650	23826000
2022-01-18	136.60001	137.39149	135.61700	136.29050	136.29050	27382000
2022-01-19	136.93851	138.39951	135.50000	135.65199	135.65199	20796000
2022-01-20	136.51401	137.91200	133.14450	133.50650	133.50650	21930000
2022-01-21	133.01199	134.76050	130.00101	130.09199	130.09199	41920000
2022-01-24	126.02750	130.77850	124.64195	130.37199	130.37199	55148000
2022-01-25	128.43550	129.33850	126.37800	126.73550	126.73550	36008000
2022-01-26	130.59250	132.80749	127.15350	129.24000	129.24000	39630000
2022-01-27	131.36099	132.60996	128.94501	129.12100	129.12100	30248000
2022-01-28	130.00000	133.37050	128.69450	133.28950	133.28950	30518000
2022-01-31	134.19800	135.84351	132.27400	135.69850	135.69850	34056000
2022-02-01	137.83501	138.20000	134.56825	137.87849	137.87849	51204000
2022-02-02	151.86350	152.10001	145.55749	148.03650	148.03650	89750000
2022-02-03	145.29500	149.11771	142.20500	142.65050	142.65050	56930000
2022-02-04	143.01700	144.53525	139.81751	143.01601	143.01601	49224000
2022-02-07	143.70900	143.84650	138.69900	138.93800	138.93800	44610000
2022-02-08	138.99126	139.83710	136.87300	139.21300	139.21300	34256000
2022-02-09	140.84975	142.17551	140.37700	141.45300	141.45300	28628000
2022-02-10	139.50000	141.43100	138.05000	138.60249	138.60249	33018000
2022-02-11	138.75000	139.28325	133.28850	134.13001	134.13001	38808000
2022-02-14	133.36549	136.16650	133.30200	135.30000	135.30000	26792000
2022-02-15	137.47150	137.89999	135.53950	136.42551	136.42551	26578000
2022-02-16	136.43050	137.94600	134.82365	137.48750	137.48750	25610000
2022-02-17	136.14999	136.83949	132.20200	132.30850	132.30850	30968000
2022-02-18	133.03751	133.82400	130.30705	130.46750	130.46750	31858000
2022-02-22	129.98500	131.90076	127.74100	129.40250	129.40250	38906000
2022-02-23	131.07851	131.74899	127.50350	127.58500	127.58500	26432000
2022-02-24	125.00000	133.03700	124.76450	132.67349	132.67349	43166000
2022-02-25	133.52550	135.38901	131.76500	134.51950	134.51950	26236000
2022-02-28	133.28450	135.64050	132.82526	134.89101	134.89101	29676000
2022-03-01	134.48000	136.11099	133.37849	134.16800	134.16800	24640000
2022-03-02	134.60825	135.61549	133.43249	134.75150	134.75150	23966000
2022-03-03	135.97850	136.71381	133.43100	134.30800	134.30800	19780000
2022-03-04	133.38251	134.19900	130.40849	132.12199	132.12199	24446000
2022-03-07	131.90401	131.90401	126.41000	126.46450	126.46450	39178000
2022-03-08	126.25050	131.24651	125.86075	127.27850	127.27850	35250000
2022-03-09	131.39999	134.19850	130.08800	133.86600	133.86600	32258000
2022-03-10	131.46249	133.53850	131.40100	132.68201	132.68201	24266000
2022-03-11	133.99950	134.20000	130.29649	130.47549	130.47549	26600000
2022-03-14	130.57300	131.02600	126.41300	126.74100	126.74100	30254000
2022-03-15	127.74150	130.51724	126.56800	129.66051	129.66051	30292000
2022-03-16	131.00000	133.77100	129.20100	133.69051	133.69051	32058000
2022-03-17	133.32100	134.73950	132.71899	134.60049	134.60049	23994000
2022-03-18	133.88400	136.91350	132.93201	136.80150	136.80150	45900000
2022-03-21	136.84750	137.58250	134.61150	136.47850	136.47850	26632000
2022-03-22	136.50000	141.50000	136.50000	140.27750	140.27750	29776000
2022-03-23	139.13850	140.02499	138.16650	138.50349	138.50349	25302000
2022-03-24	139.27251	141.39650	138.03940	141.31200	141.31200	20544000
2022-03-25	141.75400	141.95950	139.69949	141.52150	141.52150	19270000
2022-03-28	140.68449	141.97650	139.82816	141.95000	141.95000	23774000
2022-03-29	143.16051	144.16251	142.48399	143.25000	143.25000	28678000
2022-03-30	142.86999	143.48050	142.16800	142.64450	142.64450	21046000
2022-03-31	142.44850	142.64450	139.61900	139.64951	139.64951	29516000
2022-04-01	140.01000	140.95000	138.79700	140.70000	140.70000	23480000
2022-04-04	140.82449	144.04375	140.82449	143.64250	143.64250	19076000
2022-04-05	143.39951	143.59000	140.94350	141.06300	141.06300	19256000
2022-04-06	139.16150	139.84850	136.41811	137.17600	137.17600	23574000
2022-04-07	136.61800	137.70151	134.85725	136.46500	136.46500	19448000
2022-04-08	136.25000	136.25000	133.75250	134.01050	134.01050	16434000
2022-04-11	132.89999	132.93919	129.61749	129.79649	129.79649	24188000
2022-04-12	132.42349	132.42349	127.57600	128.37450	128.37450	23004000
2022-04-13	128.62650	130.65575	128.43860	130.28600	130.28600	19542000
2022-04-14	130.64951	130.71025	127.11150	127.25300	127.25300	23484000
2022-04-18	127.41000	128.71201	126.57845	127.96100	127.96100	14918000
2022-04-19	128.07700	130.90375	127.45150	130.53101	130.53101	22720000
2022-04-20	131.28400	131.92349	127.89405	128.24550	128.24550	22610000
2022-04-21	129.35001	130.30749	124.65000	124.93750	124.93750	30158000
2022-04-22	125.00000	125.45200	119.14050	119.61400	119.61400	46410000
2022-04-25	119.42950	123.27800	118.76925	123.25000	123.25000	34522000
2022-04-26	122.75000	122.75000	119.16185	119.50600	119.50600	49394000
2022-04-27	114.37300	117.50000	113.12425	115.02050	115.02050	62238000
2022-04-28	117.11500	120.43850	115.14390	119.41150	119.41150	36790000
2022-04-29	117.57800	118.96000	114.69400	114.96650	114.96650	33694000
2022-05-02	113.90650	117.33950	113.39950	117.15700	117.15700	30280000
2022-05-03	116.76500	119.30000	116.62700	118.12950	118.12950	21216000
2022-05-04	118.00350	123.14300	115.73850	122.57500	122.57500	33232000
2022-05-05	120.22050	121.23325	115.18250	116.74650	116.74650	43090000
2022-05-06	115.51900	117.49850	114.14300	115.66000	115.66000	35310000
2022-05-09	113.30350	115.56290	112.55150	113.08400	113.08400	34520000
2022-05-10	116.04050	116.69100	113.38330	114.58450	114.58450	31158000
2022-05-11	113.71050	116.67100	113.65000	113.96100	113.96100	36502000
2022-05-12	111.93800	114.85650	110.11350	113.16100	113.16100	41464000
2022-05-13	114.84550	118.08500	114.00000	116.51550	116.51550	29738000
2022-05-16	115.38400	116.60750	114.33500	114.79250	114.79250	23282000
2022-05-17	117.22750	117.22750	115.33750	116.70150	116.70150	21576000
2022-05-18	115.23750	115.69565	112.14200	112.40100	112.40100	27982000
2022-05-19	111.84100	113.58750	110.46800	110.74550	110.74550	29192000
2022-05-20	112.08550	112.55000	106.37300	109.31300	109.31300	37586000
2022-05-23	110.10400	112.00550	109.15425	111.66650	111.66650	31558000
2022-05-24	106.37750	106.39500	102.20800	105.92600	105.92600	60386000
2022-05-25	105.14200	106.54470	104.21125	105.83950	105.83950	37900000
2022-05-26	106.05050	108.95525	105.48800	108.29600	108.29600	30288000
2022-05-27	109.78850	112.86800	109.55000	112.79900	112.79900	29924000
2022-05-31	113.07900	116.43350	112.57250	114.03900	114.03900	51302000
2022-06-01	114.93150	117.39900	113.55050	114.13700	114.13700	28630000
2022-06-02	114.18800	117.89800	113.30800	117.74600	117.74600	27472000
2022-06-03	115.99250	116.36450	113.66800	114.56400	114.56400	25052000
2022-06-06	116.74250	119.39850	116.52830	117.01050	117.01050	23786000
2022-06-07	115.64800	117.74865	115.12550	117.22950	117.22950	26414000
2022-06-08	116.87650	118.64600	116.69675	117.23800	117.23800	22544000
2022-06-09	116.34150	118.35000	114.86700	114.91800	114.91800	23142000
2022-06-10	112.78125	113.49700	110.86100	111.42750	111.42750	31324000
2022-06-13	107.44600	109.21850	106.58805	106.87650	106.87650	36756000
2022-06-14	106.89000	108.45750	106.35200	107.19400	107.19400	25480000
2022-06-15	108.89950	112.06300	108.11875	110.39050	110.39050	33192000
2022-06-16	108.14950	109.29050	105.79250	106.63600	106.63600	35314000
2022-06-17	106.53500	109.24950	105.62855	107.86550	107.86550	43516000
2022-06-21	109.70200	112.67300	109.29350	112.01500	112.01500	39010000
2022-06-22	111.16300	113.76950	110.72430	112.03400	112.03400	23922000
2022-06-23	112.95000	113.19650	111.02900	112.68450	112.68450	24710000
2022-06-24	113.60300	118.63750	113.60300	118.53800	118.53800	39122000
2022-06-27	118.93500	119.25000	116.00075	116.62250	116.62250	32840000
2022-06-28	116.35100	117.85650	112.44400	112.57150	112.57150	28232000
2022-06-29	112.14850	113.66450	111.55400	112.25650	112.25650	18628000
2022-06-30	110.49950	111.32980	107.31000	109.37250	109.37250	38046000
2022-07-01	108.33700	109.80635	107.10500	109.08100	109.08100	31028000
2022-07-05	107.51450	114.05260	106.24950	113.88700	113.88700	36398000
2022-07-06	114.09200	116.35200	112.25050	115.21350	115.21350	28852000
2022-07-07	116.00800	119.86200	115.53400	119.30600	119.30600	32184000
2022-07-08	117.55000	120.43500	117.51400	120.16850	120.16850	29082000
2022-07-11	118.65000	118.79450	116.23450	116.52250	116.52250	26718000
2022-07-12	116.83850	117.84950	114.61500	114.84950	114.84950	24970000
2022-07-13	112.63900	115.15700	111.82300	112.18700	112.18700	38958000
2022-07-14	110.82600	111.98750	109.32550	111.44000	111.44000	32366000
2022-07-15	112.96300	114.00050	111.82250	112.76700	112.76700	34330000
2022-07-18	113.44000	114.80000	109.30000	109.91000	109.91000	33354000
2022-07-19	111.73000	114.81000	110.50000	114.62000	114.62000	30992300
2022-07-20	114.06000	116.33000	113.26000	114.70000	114.70000	26780100
2022-07-21	115.09000	115.21000	111.91000	115.04000	115.04000	27267800
2022-07-22	111.81000	113.18000	107.60000	108.36000	108.36000	44455300
2022-07-25	108.88000	110.58000	107.01000	108.21000	108.21000	28289900
2022-07-26	107.43000	107.74000	104.76000	105.44000	105.44000	36626600
2022-07-27	109.60000	114.40000	108.42000	113.60000	113.60000	41474600
2022-07-28	112.80000	114.70000	111.85100	114.59000	114.59000	23303800
2022-07-29	113.40000	116.90000	113.23000	116.64000	116.64000	31336200
2022-08-01	115.53000	117.12000	114.69000	115.48000	115.48000	22856200
2022-08-02	114.43000	117.08000	114.26000	115.90000	115.90000	17911000
2022-08-03	116.34000	119.42000	116.15000	118.78000	118.78000	25302800
2022-08-04	118.30000	119.50000	117.71000	118.87000	118.87000	15757700
2022-08-05	116.93000	118.86000	116.71000	118.22000	118.22000	15615700
2022-08-08	119.12000	120.86000	117.83000	118.14000	118.14000	17061100
2022-08-09	117.99000	118.20000	116.56000	117.50000	117.50000	15424300
2022-08-10	119.59000	121.78000	119.36000	120.65000	120.65000	20497000
2022-08-11	122.08000	122.34000	119.55000	119.82000	119.82000	16671600
2022-08-12	121.16000	122.65000	120.40000	122.65000	122.65000	16121100
2022-08-15	122.21000	123.26000	121.57000	122.88000	122.88000	15525000
2022-08-16	122.32000	123.22800	121.53500	122.51000	122.51000	15626200
2022-08-17	120.93000	122.15000	120.20000	120.32000	120.32000	17589200
2022-08-18	120.23000	121.69000	119.55000	120.86000	120.86000	15652000
2022-08-19	119.87000	120.00000	117.67000	118.12000	118.12000	20187000
2022-08-22	116.10000	116.50000	114.67000	115.07000	115.07000	19316000
2022-08-23	114.32000	115.93000	114.30000	114.77000	114.77000	14390700
2022-08-24	114.45000	115.71700	113.78000	114.70000	114.70000	16051200
2022-08-25	115.15000	117.78000	115.05000	117.70000	117.70000	14874700
2022-08-26	115.81000	116.60000	111.22000	111.30000	111.30000	31698700
2022-08-29	110.78000	111.96000	109.81000	110.34000	110.34000	20386100
2022-08-30	111.03000	111.37000	108.80000	109.91000	109.91000	20548200
2022-08-31	111.63000	111.77000	109.05000	109.15000	109.15000	25898000
2022-09-01	109.20000	111.22000	108.19000	110.55000	110.55000	22784400
2022-09-02	111.34000	111.67500	108.13000	108.68000	108.68000	20618100
2022-09-06	108.13500	108.88000	106.51000	107.48000	107.48000	20565100
2022-09-07	107.76000	110.99000	107.61500	110.48000	110.48000	22987200
2022-09-08	109.18000	110.58000	108.06000	109.42000	109.42000	21660700
2022-09-09	110.05000	112.00000	110.00000	111.78000	111.78000	21732900
2022-09-12	111.99000	112.64000	110.93000	111.87000	111.87000	19732900
2022-09-13	108.89000	109.37000	105.00000	105.31000	105.31000	33015000
2022-09-14	105.44000	106.10000	104.50000	105.87000	105.87000	22115800
2022-09-15	105.01000	106.21000	103.31000	103.90000	103.90000	26494900
2022-09-16	102.97000	104.03000	101.85500	103.63000	103.63000	64540100
2022-09-19	102.54000	104.02000	102.37000	103.85000	103.85000	19738600
2022-09-20	102.88000	103.17000	101.12000	101.83000	101.83000	24001700
2022-09-21	102.24000	103.49000	99.99000	100.01000	100.01000	26596800
2022-09-22	99.45000	101.68000	99.41000	100.57000	100.57000	21272700
2022-09-23	100.06000	100.11000	98.01000	99.17000	99.17000	25657000
2022-09-26	98.61000	100.44000	98.38000	98.81000	98.81000	22437900
2022-09-27	99.91000	100.46000	97.34000	98.09000	98.09000	24225000
2022-09-28	98.02000	101.40000	97.80000	100.74000	100.74000	24617000
2022-09-29	99.30000	99.30000	96.52000	98.09000	98.09000	21921500
2022-09-30	97.73000	99.49400	96.03000	96.15000	96.15000	26277800
2022-10-03	97.22000	99.97000	97.02000	99.30000	99.30000	24840000
2022-10-04	101.04000	102.72000	101.04000	102.41000	102.41000	22580900
2022-10-05	100.69000	102.74000	99.74000	102.22000	102.22000	18475500
2022-10-06	101.50000	103.73000	101.50000	102.24000	102.24000	17156200
2022-10-07	100.65000	101.42000	99.21000	99.57000	99.57000	24249900
2022-10-10	99.85000	99.99000	97.87000	98.71000	98.71000	16529900
2022-10-11	98.25000	100.12000	97.25000	98.05000	98.05000	21617700
2022-10-12	98.27000	99.64800	97.67000	98.30000	98.30000	17343400
2022-10-13	95.93000	100.53000	95.27000	99.71000	99.71000	32812200
2022-10-14	100.62500	101.29000	97.03000	97.18000	97.18000	22624800
2022-10-17	99.52000	101.77000	99.51000	100.78000	100.78000	23311600
2022-10-18	103.94000	104.22000	100.65000	101.39000	101.39000	21610500
2022-10-19	100.70000	101.65900	99.63500	100.29000	100.29000	21573700
2022-10-20	100.82000	103.00000	99.97000	100.53000	100.53000	25125100
2022-10-21	98.46000	101.62000	98.23000	101.48000	101.48000	28988700
2022-10-24	102.09000	103.10000	100.30000	102.97000	102.97000	24680800
2022-10-25	103.30000	105.10000	103.02000	104.93000	104.93000	29910200
2022-10-26	96.76000	98.54000	94.57000	94.82000	94.82000	71504300
2022-10-27	94.31000	95.17000	91.90000	92.60000	92.60000	54036500
2022-10-28	92.53000	96.86000	92.32300	96.58000	96.58000	35696900
2022-10-31	95.78000	96.35000	94.38000	94.66000	94.66000	29868700
2022-11-01	95.59000	96.16500	90.43000	90.50000	90.50000	43220600
2022-11-02	90.91000	91.30000	87.01000	87.07000	87.07000	43553600
2022-11-03	86.34500	86.55000	83.45000	83.49000	83.49000	48510400
2022-11-04	85.51000	86.73000	83.88000	86.70000	86.70000	40173300
2022-11-07	87.34000	88.94000	86.96000	88.65000	88.65000	26899900
2022-11-08	89.16000	90.40500	87.65000	88.91000	88.91000	30172000
2022-11-09	88.54500	89.49000	87.36000	87.40000	87.40000	26743900
2022-11-10	92.34000	94.55000	91.65000	94.17000	94.17000	42371200
2022-11-11	94.71000	97.36000	94.16000	96.73000	96.73000	30569100
2022-11-14	95.50000	97.18000	95.11300	96.03000	96.03000	24170100
2022-11-15	98.67000	100.42000	97.02000	98.72000	98.72000	31831000
2022-11-16	98.02000	99.85000	97.90200	98.99000	98.99000	24660200
2022-11-17	97.18000	99.48000	97.10000	98.50000	98.50000	21818700
2022-11-18	99.01000	99.16000	96.74000	97.80000	97.80000	24969900
2022-11-21	97.56000	98.72000	95.67000	95.83000	95.83000	18696900
2022-11-22	96.16000	97.54800	94.41000	97.33000	97.33000	18868900
2022-11-23	97.34000	99.06900	97.34000	98.82000	98.82000	17568900
2022-11-25	98.46500	98.94000	97.53000	97.60000	97.60000	8567800
2022-11-28	97.20000	97.83000	95.89000	96.25000	96.25000	19974500
2022-11-29	96.00000	96.39000	94.39000	95.44000	95.44000	20220000
2022-11-30	95.12000	101.45000	94.67000	101.45000	101.45000	39888100
2022-12-01	101.40000	102.59000	100.67000	101.28000	101.28000	21771500
2022-12-02	99.37000	101.15000	99.17000	100.83000	100.83000	18821500
2022-12-05	99.81500	101.75000	99.35500	99.87000	99.87000	19955500
2022-12-06	99.67000	100.21000	96.76000	97.31000	97.31000	20877600
2022-12-07	96.77000	97.31000	95.02500	95.15000	95.15000	26647900
2022-12-08	95.69000	95.87000	93.80000	93.95000	93.95000	25593200
2022-12-09	93.90000	94.49000	93.02000	93.07000	93.07000	21885300
2022-12-12	93.09000	93.87500	91.90000	93.56000	93.56000	27380900
2022-12-13	98.07000	99.80000	95.38000	95.85000	95.85000	34788500
2022-12-14	95.54000	97.22000	93.94000	95.31000	95.31000	26452900
2022-12-15	93.54000	94.03000	90.43000	91.20000	91.20000	28298800
2022-12-16	91.20000	91.75000	90.01000	90.86000	90.86000	48485500
2022-12-19	90.88000	91.20000	88.92500	89.15000	89.15000	23020500
2022-12-20	88.73000	89.78000	88.04000	89.63000	89.63000	21976800
2022-12-21	89.73000	90.91500	88.91000	90.25000	90.25000	20336400
2022-12-22	88.93000	89.18000	86.94000	88.26000	88.26000	23656100
2022-12-23	87.62000	90.10000	87.62000	89.81000	89.81000	17815000
2022-12-27	89.31000	89.50000	87.53500	87.93000	87.93000	15470900
2022-12-28	87.50000	88.52000	86.37000	86.46000	86.46000	17879600
2022-12-29	87.03000	89.36500	86.99000	88.95000	88.95000	18280700
2022-12-30	87.36500	88.83000	87.03000	88.73000	88.73000	19190300
2023-01-03	89.83000	91.55000	89.02000	89.70000	89.70000	20738500
2023-01-04	91.01000	91.24000	87.80000	88.71000	88.71000	27046500
2023-01-05	88.07000	88.21000	86.56000	86.77000	86.77000	23136100
2023-01-06	87.36000	88.47000	85.57000	88.16000	88.16000	26612600
2023-01-09	89.19500	90.83000	88.58000	88.80000	88.80000	22996700
2023-01-10	86.72000	89.47500	86.70000	89.24000	89.24000	22855600
2023-01-11	90.06000	92.45000	89.74000	92.26000	92.26000	25998800
2023-01-12	92.40000	92.62000	90.57000	91.91000	91.91000	22754200
2023-01-13	91.52800	92.98000	90.93000	92.80000	92.80000	18630700
2023-01-17	92.78000	92.97000	90.84000	92.16000	92.16000	22935800
2023-01-18	92.94000	93.58800	91.40000	91.78000	91.78000	19641600
2023-01-19	91.39000	94.40000	91.38000	93.91000	93.91000	28707700
2023-01-20	95.95000	99.42000	95.91000	99.28000	99.28000	53704800
2023-01-23	99.13000	101.40000	98.75000	101.21000	101.21000	31791800
2023-01-24	99.55000	101.09000	98.70000	99.21000	99.21000	27391400
2023-01-25	97.20000	97.72000	95.26200	96.73000	96.73000	31000900
2023-01-26	98.28000	99.21000	96.82000	99.16000	99.16000	24542100
2023-01-27	99.05000	101.58000	98.97000	100.71000	100.71000	29020400
2023-01-30	98.74500	99.40900	97.52000	97.95000	97.95000	24365100
2023-01-31	97.86000	99.91000	97.79000	99.87000	99.87000	22306800
2023-02-01	99.74000	102.19000	98.42000	101.43000	101.43000	26392600
2023-02-02	106.79000	108.82000	106.54000	108.80000	108.80000	46622600
2023-02-03	103.51000	108.02000	103.30000	105.22000	105.22000	36823400
2023-02-06	102.68500	104.70000	102.21000	103.47000	103.47000	25573000
2023-02-07	103.63000	108.67000	103.54800	108.04000	108.04000	33738800
2023-02-08	102.69000	103.58000	98.45500	100.00000	100.00000	73546000
2023-02-09	100.54000	100.61000	93.86000	95.46000	95.46000	97798600
2023-02-10	95.74000	97.02000	94.53000	94.86000	94.86000	49325300
2023-02-13	95.01000	95.35000	94.05000	95.00000	95.00000	43116600
2023-02-14	94.66000	95.17500	92.65000	94.95000	94.95000	42513100
2023-02-15	94.74000	97.34000	94.36000	97.10000	97.10000	36964500
2023-02-16	95.54000	97.88000	94.97000	95.78000	95.78000	35642100
2023-02-17	95.07000	95.75000	93.45000	94.59000	94.59000	31095100
2023-02-21	93.24000	93.41500	92.00000	92.05000	92.05000	28367200
2023-02-22	91.93400	92.36000	90.87000	91.80000	91.80000	29891100
2023-02-23	92.13000	92.13000	90.01000	91.07000	91.07000	32423700
2023-02-24	89.63000	90.13000	88.86000	89.35000	89.35000	31295600
2023-02-27	90.09000	90.45000	89.61000	90.10000	90.10000	22724300
2023-02-28	89.54000	91.45000	89.52000	90.30000	90.30000	30546900
2023-03-01	90.16000	91.20000	89.85000	90.51000	90.51000	26323900
2023-03-02	89.86000	92.48000	89.77000	92.31000	92.31000	23328600
2023-03-03	92.74000	94.11000	92.66000	94.02000	94.02000	30242500
2023-03-06	94.36000	96.30000	94.30000	95.58000	95.58000	28288200
2023-03-07	95.42000	96.09000	93.84400	94.17000	94.17000	24101500
2023-03-08	94.40500	96.24000	94.40500	94.65000	94.65000	25395200
2023-03-09	94.49000	95.92000	92.35500	92.66000	92.66000	24438900
2023-03-10	92.50000	93.18000	90.80000	91.01000	91.01000	32850100
2023-03-13	90.56500	93.08000	89.94000	91.66000	91.66000	31508600
2023-03-14	93.07000	94.83000	92.78000	94.25000	94.25000	32303900
2023-03-15	93.54000	97.25000	93.04000	96.55000	96.55000	38367300
2023-03-16	96.57000	101.97000	95.87000	101.07000	101.07000	54499500
2023-03-17	100.84000	103.49000	100.75000	102.46000	102.46000	76140300
2023-03-20	101.06000	102.58000	100.79000	101.93000	101.93000	26033900
2023-03-21	101.98000	105.96000	101.86000	105.84000	105.84000	33122800
2023-03-22	105.14000	107.51000	104.21000	104.22000	104.22000	32336900
2023-03-23	105.89000	107.10100	105.41000	106.26000	106.26000	31385800
2023-03-24	105.74000	106.16000	104.74000	106.06000	106.06000	25236200
2023-03-27	105.32000	105.40000	102.63000	103.06000	103.06000	25393400
2023-03-28	103.00000	103.00000	100.28000	101.36000	101.36000	24913500
2023-03-29	102.72000	102.82000	101.03000	101.90000	101.90000	26148300
2023-03-30	101.44000	101.61000	100.29000	101.32000	101.32000	25009800
2023-03-31	101.71000	104.19000	101.44000	104.00000	104.00000	28108000
2023-04-03	102.67000	104.95000	102.38000	104.91000	104.91000	20719900
2023-04-04	104.84000	106.10000	104.60000	105.12000	105.12000	20377200
2023-04-05	106.12000	106.54000	104.10200	104.95000	104.95000	21864200
2023-04-06	105.77000	109.63000	104.81500	108.90000	108.90000	34684200
2023-04-10	107.39000	107.97000	105.60000	106.95000	106.95000	19741500
2023-04-11	106.92000	107.22000	105.28000	106.12000	106.12000	18721300
2023-04-12	107.39000	107.58700	104.97000	105.22000	105.22000	22761600
2023-04-13	106.47000	108.26500	106.44000	108.19000	108.19000	21650700
2023-04-14	107.69000	109.58000	107.59000	109.46000	109.46000	20758700
2023-04-17	105.43000	106.71000	105.32000	106.42000	106.42000	29043400
2023-04-18	107.00000	107.05000	104.78000	105.12000	105.12000	17641400
2023-04-19	104.21500	105.72500	103.80000	105.02000	105.02000	16732000
2023-04-20	104.65000	106.88800	104.64000	105.90000	105.90000	22515300
2023-04-21	106.09000	106.64000	105.48500	105.91000	105.91000	22379000
2023-04-24	106.05000	107.32000	105.36000	106.78000	106.78000	21410900
2023-04-25	106.61000	107.44000	104.56000	104.61000	104.61000	31408100
2023-04-26	105.56000	107.02000	103.27000	104.45000	104.45000	37068200
2023-04-27	105.23000	109.15000	104.42000	108.37000	108.37000	38235200
2023-04-28	107.80000	108.29000	106.04000	108.22000	108.22000	23957900
2023-05-01	107.72000	108.68000	107.50000	107.71000	107.71000	20926300
2023-05-02	107.66000	107.73000	104.50000	105.98000	105.98000	20343100
2023-05-03	106.22000	108.13000	105.62000	106.12000	106.12000	17116300
2023-05-04	106.16000	106.30000	104.70000	105.21000	105.21000	19780600
2023-05-05	105.32000	106.44000	104.73900	106.21500	106.21500	20705300
2023-05-08	105.79500	108.42000	105.79000	108.24000	108.24000	17266000
2023-05-09	108.78000	110.59500	107.72500	107.94000	107.94000	24782400
2023-05-10	108.55000	113.51000	108.48000	112.28000	112.28000	47533500
2023-05-11	115.86000	118.44000	114.93000	116.90000	116.90000	57115100
2023-05-12	117.00000	118.26000	116.55000	117.92000	117.92000	31272500
2023-05-15	116.49000	118.79500	116.48000	116.96000	116.96000	22107900
2023-05-16	116.83000	121.20000	116.83000	120.09000	120.09000	32370100
2023-05-17	120.18000	122.28000	119.46000	121.48000	121.48000	26659600
2023-05-18	121.56000	123.90000	121.49000	123.52000	123.52000	27014500
2023-05-19	124.20000	126.47900	122.72000	123.25000	123.25000	30251300
2023-05-22	123.51000	127.05000	123.45000	125.87000	125.87000	29760200
2023-05-23	124.93000	125.42000	123.05000	123.29000	123.29000	24477900
2023-05-24	121.88000	122.75000	120.75000	121.64000	121.64000	23087900
2023-05-25	125.21000	125.98000	122.90000	124.35000	124.35000	33812700
2023-05-26	124.06500	126.00000	123.29000	125.43000	125.43000	25154700
2023-05-30	126.29000	126.38000	122.89000	124.64000	124.64000	27230700
2023-05-31	123.70000	124.90000	123.10000	123.37000	123.37000	41548800
2023-06-01	123.50000	125.04000	123.30000	124.37000	124.37000	25017700
2023-06-02	124.49000	126.74500	124.35000	125.23000	125.23000	19362400
2023-06-05	124.61000	127.99000	124.38000	126.63000	126.63000	22672500
2023-06-06	126.60000	128.88001	125.97000	127.91000	127.91000	19450100
2023-06-07	127.57500	129.55000	122.63000	122.94000	122.94000	34179300
2023-06-08	122.58500	123.73000	122.01000	122.67000	122.67000	24815000
2023-06-09	122.56000	124.28500	122.42000	122.87000	122.87000	20304500
2023-06-12	123.39500	124.75000	122.35000	124.35000	124.35000	22255700
2023-06-13	125.65000	125.86000	123.84500	124.43000	124.43000	19287700
2023-06-14	123.80000	124.79000	122.16000	124.38000	124.38000	24659600
2023-06-15	123.88000	126.16000	123.14000	125.79000	125.79000	24517100
2023-06-16	126.70000	126.70000	123.79000	124.06000	124.06000	56686800
2023-06-20	123.53500	125.17500	122.83000	123.85000	123.85000	22698000
2023-06-21	123.23500	123.41000	120.86000	121.26000	121.26000	22612000
2023-06-22	120.66000	123.93500	119.60000	123.87000	123.87000	20781900
2023-06-23	122.04000	123.44000	121.86000	123.02000	123.02000	29542900
2023-06-26	121.46600	122.72000	118.99000	119.09000	119.09000	23185000
2023-06-27	117.84000	119.89500	116.91000	119.01000	119.01000	27221700
2023-06-28	117.96000	121.27000	117.60000	121.08000	121.08000	19753100
2023-06-29	120.09000	120.91000	119.21000	120.01000	120.01000	18517500
2023-06-30	121.10000	122.03000	120.88000	120.97000	120.97000	23865800
2023-07-03	120.32000	121.02000	119.70500	120.56000	120.56000	13888300
2023-07-05	120.06000	123.37000	120.06000	122.63000	122.63000	17830300
2023-07-06	120.64000	121.15000	119.25000	120.93000	120.93000	17732500
2023-07-07	120.89000	121.75000	120.09000	120.14000	120.14000	20982400
2023-07-10	119.07000	119.07000	116.64000	116.87000	116.87000	32960100
2023-07-11	116.76000	118.22500	115.83000	117.71000	117.71000	18286600
2023-07-12	119.30000	120.96000	119.00000	119.62000	119.62000	22059600
2023-07-13	121.54000	125.33500	121.06000	124.83000	124.83000	31535900
2023-07-14	125.13000	127.09000	124.90000	125.70000	125.70000	20482800
2023-07-17	126.06000	127.28000	124.50000	125.06000	125.06000	20675300
2023-07-18	124.90500	124.99000	123.30000	124.08000	124.08000	21071200
2023-07-19	124.79000	125.47000	122.47000	122.78000	122.78000	22313800
2023-07-20	122.12000	124.70000	118.68500	119.53000	119.53000	27541700
2023-07-21	120.87000	121.30000	119.07000	120.31000	120.31000	56498100
2023-07-24	121.92600	123.35000	121.38000	121.88000	121.88000	22276100
2023-07-25	121.88000	123.69000	121.53000	122.79000	122.79000	31820800
2023-07-26	130.36000	131.36999	128.71001	129.66000	129.66000	46216900
2023-07-27	131.80000	133.60001	129.17999	129.86999	129.86999	35931600
2023-07-28	130.97000	134.07001	130.92000	133.01000	133.01000	26971000
2023-07-31	133.01000	133.83000	132.13001	133.11000	133.11000	18381900
2023-08-01	130.85500	132.92000	130.75000	131.89000	131.89000	22154300
2023-08-02	129.84000	130.42000	127.85000	128.64000	128.64000	22705800
2023-08-03	128.36999	129.77000	127.77500	128.77000	128.77000	15018100
2023-08-04	129.60001	131.92999	128.31500	128.53999	128.53999	20509500
2023-08-07	129.51000	132.06000	129.42999	131.94000	131.94000	17621000
2023-08-08	130.98000	131.94000	130.13001	131.84000	131.84000	16836000
2023-08-09	132.19000	132.47000	129.50501	130.14999	130.14999	17745200
2023-08-10	131.97000	132.64700	130.03500	130.21001	130.21001	17855700
2023-08-11	129.20200	130.44000	128.75000	130.17000	130.17000	15191500
2023-08-14	129.85001	131.91000	129.59000	131.83000	131.83000	17526200
2023-08-15	131.59000	131.99000	129.81900	130.27000	130.27000	14769200
2023-08-16	129.28000	130.89800	128.46001	129.11000	129.11000	17548400
2023-08-17	130.45000	132.49100	129.85001	130.46001	130.46001	23665600
2023-08-18	129.06000	129.83000	127.00000	128.11000	128.11000	23619400
2023-08-21	127.85000	129.26000	127.16000	128.92999	128.92999	21851100
2023-08-22	129.13001	130.95000	128.92500	129.69000	129.69000	15569400
2023-08-23	130.85001	134.07001	130.51000	133.21001	133.21001	26497000
2023-08-24	134.72700	134.97000	130.30000	130.42000	130.42000	18680400
2023-08-25	130.14000	131.39999	128.03999	130.69000	130.69000	20678100
2023-08-28	132.08000	133.24000	130.85001	131.78999	131.78999	16715500
2023-08-29	132.99800	137.29500	132.98000	135.49000	135.49000	30803300
2023-08-30	135.57001	137.25000	135.02100	136.92999	136.92999	21773400
2023-08-31	137.05000	138.39999	136.82001	137.35001	137.35001	28147900
2023-09-01	138.42999	138.58000	135.94000	136.80000	136.80000	16665700
2023-09-05	136.44000	137.36999	135.56000	136.71001	136.71001	17730200
2023-09-06	137.01500	137.48000	134.69000	135.36999	135.36999	15814300
2023-09-07	134.60001	136.58000	133.96001	136.20000	136.20000	16976000
2023-09-08	135.86999	137.51500	135.86999	137.20000	137.20000	17810700
2023-09-11	137.38001	138.26401	136.55000	137.74000	137.74000	17180800
2023-09-12	137.13001	137.64000	135.92999	136.07001	136.07001	15212900
2023-09-13	135.89999	137.70000	134.92999	137.50000	137.50000	16394900
2023-09-14	138.39000	139.55000	137.06000	138.99000	138.99000	19064600
2023-09-15	138.80000	139.36000	137.17999	138.30000	138.30000	48947600
2023-09-18	137.63001	139.92999	137.63001	138.96001	138.96001	16233600
2023-09-19	138.25000	139.17500	137.50000	138.83000	138.83000	15479100
2023-09-20	138.83000	138.84000	134.52000	134.59000	134.59000	21473500
2023-09-21	132.39000	133.19000	131.09000	131.36000	131.36000	22042700
2023-09-22	131.67999	133.01000	130.51000	131.25000	131.25000	17348700
2023-09-25	130.77000	132.22000	130.03000	132.17000	132.17000	14650000
2023-09-26	130.91400	131.40500	128.19000	129.45000	129.45000	20378800
2023-09-27	129.44000	131.72000	129.38001	131.46001	131.46001	18764200
2023-09-28	130.69000	134.17999	130.69000	133.13001	133.13001	18201400
2023-09-29	134.08000	134.89000	131.32001	131.85001	131.85001	23224200
2023-10-02	132.15500	135.36000	132.06500	135.17000	135.17000	19210400
2023-10-03	134.92999	135.24000	132.81500	133.30000	133.30000	19628700
2023-10-04	133.66000	136.57001	133.42999	136.27000	136.27000	22848000
2023-10-05	136.13001	136.50000	134.45500	135.99000	135.99000	15922900
2023-10-06	134.94000	139.18600	134.94000	138.73000	138.73000	20819300
2023-10-09	137.99000	139.97000	136.70000	139.50000	139.50000	16599100
2023-10-10	139.51000	140.74000	138.42999	139.20000	139.20000	19554900
2023-10-11	139.85001	142.22000	139.84000	141.70000	141.70000	20146300
2023-10-12	142.16000	142.38001	139.45000	140.28999	140.28999	18173100
2023-10-13	140.64999	141.34000	137.97000	138.58000	138.58000	19438700
2023-10-16	139.73000	140.90500	139.32001	140.49000	140.49000	17345600
2023-10-17	140.03000	141.25000	138.52901	140.99000	140.99000	17424000
2023-10-18	140.75000	141.99000	138.70500	139.28000	139.28000	18304900
2023-10-19	139.80000	141.00501	138.60001	138.98000	138.98000	21831200
2023-10-20	138.59000	139.03999	136.24499	136.74000	136.74000	24953900
2023-10-23	136.23000	139.02000	135.11000	137.89999	137.89999	20780700
2023-10-24	139.16000	140.71001	138.75000	140.11999	140.11999	26535200
2023-10-25	129.77000	130.10001	126.09000	126.67000	126.67000	58796100
2023-10-26	124.47000	125.46000	122.32000	123.44000	123.44000	33907400
2023-10-27	124.03000	124.44000	121.46000	123.40000	123.40000	37367700
2023-10-30	124.46000	126.55000	123.88000	125.75000	125.75000	24165600
2023-10-31	126.27000	126.56000	123.92500	125.30000	125.30000	21123400
2023-11-01	125.34000	127.74000	124.92500	127.57000	127.57000	26536600
2023-11-02	129.56000	130.09000	128.11000	128.58000	128.58000	24091700
2023-11-03	129.09000	130.73000	129.01000	130.36999	130.36999	19517900
2023-11-06	130.22000	131.56000	129.92999	131.45000	131.45000	15360400
2023-11-07	131.98000	133.28000	131.14000	132.39999	132.39999	19223800
2023-11-08	132.36000	133.53999	132.16000	133.26000	133.26000	15093600
2023-11-09	133.36000	133.96001	131.51000	131.69000	131.69000	17976500
2023-11-10	131.53000	134.27000	130.86999	134.06000	134.06000	20872900
2023-11-13	133.36000	134.11000	132.77000	133.64000	133.64000	16409900
2023-11-14	135.64999	137.24000	135.10001	135.42999	135.42999	22317300
2023-11-15	136.64000	136.84000	135.33000	136.38001	136.38001	15840900
2023-11-16	136.96001	138.88001	136.08000	138.70000	138.70000	17615100
2023-11-17	137.82001	138.00000	135.48000	136.94000	136.94000	25565300
2023-11-20	135.50000	138.42500	135.49000	137.92000	137.92000	19569400
2023-11-21	137.94000	138.96500	137.70500	138.61999	138.61999	17648100
2023-11-22	139.10001	141.10001	139.00000	140.02000	140.02000	17306400
2023-11-24	139.53999	139.67700	137.47000	138.22000	138.22000	8828600
2023-11-27	137.57001	139.63001	137.53999	138.05000	138.05000	17886400
2023-11-28	137.63001	138.66000	137.03999	138.61999	138.61999	17046900
2023-11-29	138.98500	139.67000	136.29500	136.39999	136.39999	21014700
2023-11-30	136.39999	136.96001	132.78999	133.92000	133.92000	29913500
2023-12-01	133.32001	133.50000	132.15199	133.32001	133.32001	24258400
2023-12-04	131.29401	131.45000	129.39999	130.63001	130.63001	24117100
2023-12-05	130.36999	133.53999	129.73000	132.39000	132.39000	19235100
2023-12-06	132.89999	133.31000	131.31000	131.42999	131.42999	16360600
2023-12-07	136.60001	140.00000	136.23000	138.45000	138.45000	38419400
2023-12-08	135.66000	137.99000	135.57001	136.64000	136.64000	22990900
2023-12-11	133.82001	134.78999	132.89000	134.70000	134.70000	24502900
2023-12-12	133.27000	134.53999	132.83000	133.64000	133.64000	26584000
2023-12-13	134.54500	134.78000	132.95000	133.97000	133.97000	25414500
2023-12-14	134.77000	135.03500	131.06000	133.20000	133.20000	29619100
2023-12-15	132.92000	134.83000	132.63001	133.84000	133.84000	58569400
2023-12-18	133.86000	138.38001	133.77000	137.19000	137.19000	25699800
2023-12-19	138.00000	138.77000	137.45000	138.10001	138.10001	20661000
2023-12-20	140.33000	143.07800	139.41000	139.66000	139.66000	33507300
2023-12-21	140.77000	142.03000	140.47301	141.80000	141.80000	18101500
2023-12-22	142.13001	143.25000	142.05499	142.72000	142.72000	18494700
2023-12-26	142.98000	143.94501	142.50000	142.82001	142.82001	11170100
2023-12-27	142.83000	143.32001	141.05100	141.44000	141.44000	17288400
2023-12-28	141.85001	142.27000	140.82800	141.28000	141.28000	12192500
2023-12-29	140.67999	141.43500	139.89999	140.92999	140.92999	14872700