Date Open High Low Close

### 2565 2568 2539 2555.7

### 2558.9 2558.9 2522.1 2526.15 0 29.55
### 2526.15 2536 2520 2531.95 5.8 0
### 2532.05 2539.8 2491.1 2505.05 0 26.9
### 2505.05 2514.5 2500 2504.8 0 0.25
### 2514 2514 2492 2501.4 0 3.4
### 2510 2523.45 2502.1 2507.05 5.65 0
### 2513.45 2526.1 2507.45 2523.5 16.45 0
### 2510 2521.85 2500 2507.45 0 16.05
### 2504 2521.05 2501.55 2513.8 6.35 0
### 2513.8 2538.9 2509.05 2536.25 22.45 0
### 2549 2549 2488 2498.85 0 37.4
### 2494 2509 2492 2506.55 7.7 0
### 2511 2514 2493.1 2500.8 0 5.75
### 2474.8 2490 2466 2469.7 0 31.1 4.6 10.74 0.43
### 2471.35 2492.95 2462 2488.65 18.95 0 5.95 8.63 0.69
### 2449.65 2480 2445 2466.85 0 21.8 5.54 10.19 0.54
### 2466 2483 2442.9 2473.35 6.5 0 6 8.27 0.73
### 2468 2490 2458 2482.45 9.1 0 6.65 8.25 0.81
### 2482.45 2499.7 2460 2475.85 0 6.6 6.65 8.48 0.78
### 2474 2489 2461.25 2478.95 3.1 0 6.47 8.48 0.76
### 2476 2504.8 2469 2501.75 22.8 0 6.93 8.48 0.82
### 2500 2501 2453.2 2460.35 0 41.4 6.93 10.29 0.67
### 2465.55 2472.8 2450.5 2465.6 5.25 0 6.85 10.29 0.67
### 2490 2499 2461.8 2468.9 3.3 0 5.48 10.29 0.53
### 2467.05 2511.05 2465.15 2507.85 38.95 0 8.26 7.62 1.08
### 2518 2524.8 2495.35 2519.55 11.7 0 8.55 7.62 1.12
### 2519.95 2520 2494 2499.4 0 20.15 8.55 8.65 0.99
### 2485 2516.5 2481 2511.3 11.9 0 9.4 6.43 1.46
### 2512.2 2520.85 2503.35 2516.2 4.9 0 8.39 6.43 1.3
### 2518.35 2563.95 2516.25 2556.4 40.2 0 11.26 4.87 2.31
### 2555 2567.55 2539.2 2557 0.6 0 10.84 4.87 2.23
### 2553.05 2576.7 2542.7 2569.45 12.45 0 11.08 4.87 2.28
### 2560 2582 2552.6 2558.3 0 11.15 11.08 5.19 2.13
### 2558.3 2570 2546.45 2556.15 0 2.15 10.86 5.35 2.03
### 2570.05 2571.25 2539.55 2548.25 0 7.9 9.23 5.91 1.56
### 2525 2554.4 2525 2548.1 0 0.15 9.23 2.96 3.12
### 2520 2543.55 2485.05 2495.15 0 52.95 8.86 6.75 1.31
### 2494 2509.95 2480.35 2483.5 0 11.65 8.62 7.58 1.14
### 2475.05 2490 2465 2477.3 0 6.2 5.84 8.02 0.73
### 2461 2490 2455.65 2476.4 0 0.9 5 8.09 0.62
### 2467.3 2495 2463.85 2482.05 5.65 0 5.41 6.65 0.81
### 2471 2492 2462.4 2478.9 0 3.15 4.56 6.87 0.66
### 2470.2 2492 2467.8 2484 5.1 0 4.57 6.87 0.67
### 2485 2493.95 2466.8 2472.25 0 11.75 1.7 7.71 0.22
### 2475 2496 2463.3 2486.8 14.55 0 2.7 7.71 0.35
### 2497 2512.5 2485.8 2509.25 22.45 0 3.41 7.71 0.44
### 2515 2517.75 2491.1 2497.4 0 11.85 3.41 7.76 0.44
### 2496 2505.2 2485.25 2496.45 0 0.95 3.41 7.68 0.44
### 2498 2525 2497.7 2519.35 22.9 0 5.05 7.11 0.71
### 2520.05 2522 2473.05 2476.7 0 42.65 5.05 10.15 0.5
### 2477 2488.6 2465.35 2486.55 9.85 0 5.75 6.36 0.9
### 2477.2 2487.2 2471 2478.15 0 8.4 5.75 6.13 0.94
### 2501.9 2503.05 2476 2486.4 8.25 0 6.34 5.69 1.11
### 2480.2 2505.8 2475.35 2491.2 4.8 0 6.68 5.63 1.19
### 2465 2533.5 2465 2528.8 37.6 0 8.96 5.63 1.59
### 2534.45 2534.5 2500 2506.45 0 22.35 8.96 7 1.28
### 2505 2517 2498 2505.25 0 1.2 8.6 7.08 1.21
### 2507.75 2524.25 2504 2521.9 16.65 0 9.79 6.24 1.57
### 2506.2 2527.75 2506.2 2519.9 0 2 8.75 6.39 1.37
### 2515.1 2519.8 2507.45 2515.2 0 4.7 7.15 6.72 1.06
### 2531.75 2531.75 2500 2510.55 0 4.65 7.15 6.21 1.15
### 2512 2528.65 2508.1 2525.05 14.5 0 8.18 6.14 1.33
### 2516.15 2554.5 2516.15 2545.55 20.5 0 8.01 6.14 1.3
### 2547.5 2581.95 2542 2563.65 18.1 0 9.3 3.09 3.01
### 2577 2608.4 2575 2602.3 38.65 0 11.36 3.09 3.68
### 2637 2637 2556.3 2563.25 0 39.05 11.36 5.28 2.15
### 2570 2583.7 2563 2567.65 4.4 0 11.09 5.28 2.1
### 2551.1 2559.8 2498.6 2518.25 0 49.4 10.74 8.81 1.22
### 2519 2533.95 2508.3 2522.3 4.05 0 8.35 8.81 0.95
### 2522.3 2529.95 2499 2503.65 0 18.65 8.35 8.55 0.98
### 2500 2518 2497 2502.75 0 0.9 8.35 8.53 0.98
### 2507.85 2516.7 2498.05 2511.9 9.15 0 7.81 8.53 0.92
### 2521.35 2524.8 2501.2 2516.35 4.45 0 8.13 8.38 0.97
### 2520 2532 2507 2522.9 6.55 0 8.6 8.05 1.07
### 2520.15 2544.5 2515 2535.5 12.6 0 9.5 7.71 1.23
### 2535.05 2566.95 2535 2560.7 25.2 0 10.26 7.71 1.33
### 2572.95 2572.95 2547 2557.5 0 3.2 8.8 7.94 1.11
### 2542.25 2580 2536 2553.2 0 4.3 7.5 8.25 0.91
### 2559.2 2579.75 2546.8 2575.6 22.4 0 6.34 8.25 0.77
### 2575.6 2591.65 2567.05 2584.75 9.15 0 7 5.46 1.28
### 2586 2612 2580.9 2608.3 23.55 0 8.36 5.46 1.53
### 2613.85 2640 2606.85 2633.8 25.5 0 10.19 1.93 5.28
### 2633.8 2667.1 2621.25 2663.95 30.15 0 12.05 1.93 6.24
### 2663.85 2669.4 2638 2654.75 0 9.2 12.05 1.26 9.56
### 2648 2653.95 2607 2613.8 0 40.95 12.05 4.12 2.92
### 2599 2628.6 2595.55 2606.55 0 7.25 11.4 4.64 2.46
### 2606.55 2623 2588.05 2592.55 0 14 11.08 5.64 1.96
### 2595 2629.9 2595 2620.05 27.5 0 12.58 5.64 2.23
### 2624.95 2626 2566.5 2578.25 0 41.8 11.68 8.62 1.35
### 2582.55 2589 2571.55 2579.75 1.5 0 9.98 8.62 1.16
### 2580 2594.3 2565 2577.4 0 2.35 9.98 8.56 1.17
### 2580 2589 2531.85 2536.2 0 41.2 9.98 11.2 0.89
### 2533.5 2555 2511.85 2544 7.8 0 8.94 11.2 0.8
### 2546 2578.75 2531 2573.2 29.2 0 10.37 11.2 0.93
### 2573.2 2584.6 2556.35 2569.1 0 4.1 8.69 11.49 0.76
### 2549 2571.35 2539.75 2562.9 0 6.2 6.87 11.93 0.58
### 2570 2570 2537.55 2548 0 14.9 4.71 13 0.36
### 2565 2573.95 2532 2565.4 17.4 0 5.96 12.34 0.48
### 2451 2480.5 2365.45 2375.55 0 189.85 5.96 22.98 0.26
### 2388 2445.9 2367.15 2441.65 66.1 0 10.68 22.46 0.48
### 2454.8 2468 2420.2 2428.3 0 13.35 10.68 22.41 0.48
### 2410 2449 2410 2444.4 16.1 0 9.86 22.41 0.44
### 2454 2494.55 2447.3 2458.65 14.25 0 10.88 19.43 0.56
### 2450 2485.9 2441.75 2481.55 22.9 0 12.41 19.43 0.64
### 2475.1 2511.55 2468.35 2473.6 0 7.95 12.41 19.83 0.63
### 2477 2486.9 2442 2452.6 0 21 12.41 18.38 0.68
### 2464 2464.75 2412.75 2419.5 0 33.1 11.85 20.75 0.57
### 2424.95 2441.35 2418.05 2426.35 6.85 0 10.26 20.75 0.49
### 2439.9 2439.9 2411.55 2425.45 0 0.9 10.26 20.52 0.5
### 2441.8 2441.8 2399 2417.05 0 8.4 10.26 20.68 0.5
### 2417.05 2428.45 2406.1 2424.15 7.1 0 10.76 19.61 0.55
### 2424.1 2429.85 2382 2385.65 0 38.5 9.52 22.36 0.43
### 2390 2400.95 2380.1 2394 8.35 0 10.12 8.8 1.15
### 2385 2394 2370 2387.95 0 6.05 5.4 9.23 0.59
### 2368.35 2384.7 2346.75 2350.85 0 37.1 5.4 10.93 0.49
### 2369.95 2382 2357.6 2375.25 24.4 0 5.99 10.93 0.55
### 2389.5 2394.95 2373.8 2387.15 11.9 0 5.82 10.93 0.53
### 2370.1 2408.45 2368.2 2404.1 16.95 0 5.4 10.93 0.49
### 2404.1 2422.8 2394.1 2407.1 3 0 5.61 10.36 0.54
### 2420.3 2420.3 2365.75 2388.1 0 19 5.61 10.22 0.55
### 2388.55 2405.5 2383.95 2394.1 6 0 6.04 7.85 0.77
### 2391.1 2406.55 2380 2404.25 10.15 0 6.28 7.85 0.8
### 2404.05 2408.95 2389.15 2405.3 1.05 0 6.35 7.79 0.82
### 2411.1 2425 2401 2421.55 16.25 0 7.51 7.19 1.04
### 2425 2428.8 2397.25 2412.3 0 9.25 7 7.85 0.89
### 2416.95 2438.8 2404 2409.7 0 2.6 7 5.29 1.32
### 2416.2 2427.9 2404.4 2422 12.3 0 7.29 5.29 1.38
### 2405 2420 2391.1 2399.85 0 22.15 7.29 6.44 1.13
### 2404 2408.85 2375.3 2400.8 0.95 0 7.35 3.79 1.94
### 2404.95 2426 2403 2419.55 18.75 0 6.95 3.79 1.83
### 2409 2413 2383.55 2389.85 0 29.7 6.1 5.91 1.03
### 2380 2385 2360.8 2378.15 0 11.7 4.89 6.74 0.73
### 2375 2375 2303.85 2312.6 0 65.55 4.68 11.43 0.41
### 2304.85 2341.7 2301.85 2334.6 22 0 6.25 10.07 0.62
### 2330.05 2336.95 2315.9 2327.7 0 6.9 5.82 10.56 0.55
### 2320.8 2325 2297 2299.95 0 27.75 5.09 12.54 0.41
### 2283.25 2303.9 2246.85 2266.95 0 33 5.02 14.9 0.34
### 2250 2265.45 2240 2241.95 0 25 3.86 16.69 0.23
### 2234 2259.15 2234 2242.35 0.4 0 3.89 16.03 0.24
### 2239.05 2266 2232.05 2256.55 14.2 0 4.9 15.84 0.31
### 2232.1 2259.15 2232 2240 0 16.55 4.02 17.02 0.24
### 2250 2263 2236 2239.7 0 0.3 4.02 15.46 0.26
### 2245 2287.9 2240.1 2264.35 24.65 0 5.71 15.46 0.37
### 2270 2295 2262 2285.9 21.55 0 5.91 15.46 0.38
### 2298 2298 2277.05 2286.7 0.8 0 5.97 13.34 0.45
### 2281.85 2281.85 2261.05 2265.2 0 21.5 5.97 14.04 0.43
### 2270 2282 2249.25 2264.95 0 0.25 5.97 9.38 0.64
### 2264.95 2280.5 2258.1 2266.95 2 0 4.54 9.38 0.48
### 2277 2288.95 2267.2 2268.95 2 0 4.69 8.88 0.53
### 2271 2274.6 2255.75 2264.15 0 4.8 4.69 7.24 0.65
### 2276.9 2276.9 2257.7 2260.9 0 3.25 4.69 5.12 0.92
### 2260.9 2264.85 2228.6 2232.3 0 28.6 4.69 5.38 0.87
### 2227.7 2227.75 2190 2194.05 0 38.25 4.66 8.11 0.57
### 2183 2231.25 2172.05 2220.8 26.75 0 5.55 8.11 0.68
### 2215.05 2237.7 2209.05 2214.8 0 6 5.55 7.35 0.76
### 2220 2243.75 2196 2231.6 16.8 0 6.75 7.33 0.92
### 2250 2253.55 2229.05 2241.5 9.9 0 5.7 7.33 0.78
### 2253 2273.5 2248.7 2262.75 21.25 0 5.68 7.33 0.77
### 2266.05 2268.35 2245.65 2260.25 0 2.5 5.62 7.51 0.75
### 2238.05 2239.85 2215.1 2230.85 0 29.4 5.62 8.08 0.7
### 2245 2255 2218.6 2222.65 0 8.2 5.62 8.64 0.65
### 2234 2234 2220 2226.1 3.45 0 5.73 8.64 0.66
### 2232.05 2240.25 2225 2230.45 4.35 0 5.89 8.64 0.68
### 2205.05 2243.2 2205.05 2226.3 0 4.15 5.89 8.6 0.68
### 2232 2235.65 2204 2217.05 0 9.25 5.89 9.03 0.65
### 2225 2261.5 2212 2256.2 39.15 0 8.69 6.98 1.24
### 2266 2389.6 2259 2379.4 123.2 0 17.49 4.25 4.12
### 2366.4 2372.25 2325 2341.05 0 38.35 15.58 6.99 2.23
### 2340.6 2362.1 2319.45 2325.65 0 15.4 15.58 7.66 2.03
### 2321 2371 2321 2362.55 36.9 0 17.01 7.66 2.22
### 2374 2381.65 2347.9 2360.65 0 1.9 16.31 7.8 2.09
### 2360.6 2372.3 2346.75 2349.6 0 11.05 14.79 8.59 1.72
### 2349.55 2355.8 2317.65 2323.3 0 26.3 14.79 10.29 1.44
### 2337 2348.1 2301.35 2343.15 19.85 0 16.21 8.19 1.98
### 2351.9 2351.9 2315.1 2320.35 0 22.8 16.21 9.23 1.76
### 2307 2324.8 2301.75 2310.7 0 9.65 15.96 9.92 1.61
### 2311 2374 2310.7 2366.9 56.2 0 19.66 9.92 1.98
### 2366.9 2386.8 2355 2382.5 15.6 0 20.78 9.62 2.16
### 2378.5 2383.25 2364.7 2369.05 0 13.45 20.78 9.92 2.09
### 2369.05 2399.95 2362.5 2384.5 15.45 0 19.09 9.92 1.92
### 2390 2409 2378.55 2395.95 11.45 0 11.1 9.92 1.12
### 2381.2 2395 2369.4 2373.4 0 22.55 11.1 8.79 1.26
### 2368 2372.45 2334.05 2351.4 0 22 11.1 9.26 1.2
### 2353 2377.45 2317.6 2329.05 0 22.35 8.47 10.86 0.78
### 2381 2387.45 2344.3 2355.9 26.85 0 10.39 10.73 0.97
### 2374 2510.05 2342.1 2496.3 140.4 0 20.41 9.94 2.05
### 2533.55 2723.95 2525 2602.75 106.45 0 28.02 8.06 3.48
### 2600 2600 2518 2549.6 0 53.15 26.6 11.85 2.24
### 2555.3 2596.5 2525 2577.8 28.2 0 28.61 10.23 2.8
### 2579 2593.65 2546 2565.35 0 12.45 28.61 10.43 2.74
### 2566 2576.7 2551.3 2556.35 0 9 24.6 11.07 2.22
### 2568 2568 2517 2528.7 0 27.65 23.49 13.04 1.8
### 2487.95 2505.8 2446.45 2487.4 0 41.3 23.49 15.03 1.56
### 2473 2510.4 2470.4 2479.75 0 7.65 22.38 15.58 1.44
### 2479.9 2498 2473.15 2486.25 6.5 0 22.03 15.58 1.41
### 2495 2495 2451.5 2457 0 29.25 22.03 16.06 1.37
### 2457 2490 2446.65 2482.2 25.2 0 23.83 14.49 1.64
### 2475 2478 2426.55 2441.3 0 40.9 23.83 15.81 1.51
### 2435 2467.85 2427.05 2442.2 0.9 0 21.98 15.81 1.39
### 2439.35 2446.7 2427.9 2432.2 0 10 11.95 16.53 0.72
### 2437 2467 2432.4 2445.6 13.4 0 5.3 16.53 0.32
### 2449.95 2483.2 2436 2462.15 16.55 0 6.48 12.73 0.51
### 2463 2490.5 2462.85 2473.05 10.9 0 5.25 12.73 0.41
### 2461.05 2523 2450.1 2505.1 32.05 0 7.54 11.84 0.64
### 2515 2515 2479.35 2485.15 0 19.95 7.54 12.62 0.6
### 2486.65 2519.85 2474.3 2510.35 25.2 0 9.34 10.65 0.88
### 2515.05 2536.85 2492.9 2495.95 0 14.4 9.34 8.73 1.07
### 2495.95 2554 2495.95 2547 51.05 0 12.98 8.18 1.59
### 2560 2595 2536.25 2587.15 40.15 0 15.39 8.18 1.88
### 2587.15 2614 2568 2590.15 3 0 15.6 6.09 2.56
### 2581 2626 2573 2610.45 20.3 0 15.25 6.09 2.5
### 2617 2617.05 2590.05 2608.85 0 1.6 15.25 3.28 4.65
### 2601 2639.5 2601 2622.25 13.4 0 16.14 3.28 4.92
### 2628 2629.25 2613.65 2620.3 0 1.95 16.14 2.71 5.96
### 2625.95 2725 2624.55 2688.45 68.15 0 20.05 2.71 7.4
### 2700 2751.2 2655 2738.4 49.95 0 22.44 2.71 8.28
### 2739 2743 2715.95 2727 0 11.4 21.66 3.52 6.15
### 2705.7 2749.95 2705.65 2735.3 8.3 0 19.96 3.52 5.67
### 2746 2811.3 2732 2766.35 31.05 0 22.18 2.1 10.56
### 2748 2757.45 2675.1 2717.05 0 49.3 20.38 5.62 3.63
### 2717.05 2724.85 2670 2707.2 0 9.85 20.38 5.29 3.85
### 2724 2727 2687.25 2711.05 3.85 0 17.01 5.29 3.22
### 2711.2 2720 2692.8 2711.6 0.55 0 14.18 5.29 2.68
### 2715.6 2754.35 2685.4 2691.4 0 20.2 13.97 6.74 2.07
### 2705 2709.65 2675.05 2705.65 14.25 0 13.54 6.74 2.01
### 2714 2724.95 2695.2 2715.55 9.9 0 14.24 6.62 2.15
### 2712 2759.5 2681.15 2692.55 0 23 13.29 8.26 1.61
### 2675.95 2742 2666.2 2715.9 23.35 0 14.95 8.13 1.84
### 2720.1 2771.75 2708.65 2750.05 34.15 0 12.53 8.13 1.54
### 2781.7 2781.85 2735.5 2744.05 0 6 8.96 8.55 1.05
### 2754 2759.25 2720.4 2733.2 0 10.85 8.96 8.51 1.05
### 2756 2758 2718.6 2747.2 14 0 9.36 8.51 1.1
### 2738 2763.4 2722.4 2748.7 1.5 0 7.25 8.51 0.85
### 2742 2757.65 2730.1 2741.4 0 7.3 7.25 5.51 1.32
### 2741 2742.55 2706.6 2722.05 0 19.35 7.25 6.19 1.17
### 2737.9 2753.6 2710.7 2748.25 26.2 0 8.85 6.19 1.43
### 2750.05 2759.75 2737.05 2742.55 0 5.7 8.81 6.6 1.33
### 2742.55 2756.25 2735.05 2751.05 8.5 0 9.42 5.16 1.83
### 2749.5 2795.1 2742.95 2791.2 40.15 0 11.27 5.16 2.18
### 2802.95 2810 2782.1 2792.8 1.6 0 10.68 5.16 2.07
### 2799.2 2821 2771.35 2815.6 22.8 0 12.3 3.51 3.5
30.07
40.83
35.06
42.2
44.75
43.82
43.18
45.05
40.12
40.12
34.64
51.92
52.83
49.75
59.35
56.52
69.79
69.04
69.51
68.05
67
60.94
75.73
56.71
53.27
42.2
38.27
44.75
39.76
40.12
18.03
25.93
30.56
30.56
30.56
41.52
33.33
47.37
48.45
52.61
54.34
61.39
56.14
54.75
61.09
57.81
51.46
53.49
57.08
56.52
75.06
78.63
68.25
67.74
54.95
48.72
49.49
49.49
47.92
49.24
51.69
55.16
57.08
52.61
47.64
43.5
56.14
60.47
84.08
86.19
90.53
74.49
71.1
66.22
69.04
57.45
53.7
53.92
47.09
44.44
48.19
43.18
36.71
26.47
32.43
20.63
32.43
32.43
30.56
35.9
39.02
38.65
40.48
36.31
32.89
33.33
33.33
35.48
30.07
53.49
37.11
32.89
35.48
34.64
32.89
35.06
35.48
43.5
44.44
45.05
50.98
47.09
56.9
57.98
53.05
65.99
64.66
50.74
42.2
29.08
38.27
35.48
29.08
25.37
18.7
19.35
23.66
19.35
20.63
27.01
27.54
31.03
30.07
39.02
32.43
34.64
39.39
47.92
46.52
36.31
40.48
43.18
47.92
43.82
43.5
42.86
41.18
39.39
39.76
40.48
40.48
39.39
55.36
80.47
69.04
67
68.94
67.64
63.24
59.02
66.44
63.77
61.69
66.44
68.35
67.64
65.75
52.83
55.75
54.55
43.82
49.24
67.21
77.68
69.14
73.68
73.26
68.94
64.29
60.94
59.02
58.51
57.81
62.12
60.16
58.16
41.86
24.24
33.77
29.08
39.02
37.5
46.81
51.69
61.39
65.28
71.91
71.43
82.3
83.11
85.63
88.1
89.22
86.01
85.01
91.35
78.4
79.38
76.3
72.83
67.43
66.78
68.25
61.69
64.79
60.63
51.22
51.22
52.38
45.95
56.9
53.92
58.85
57.08
64.66
68.55
67.43
77.78