| Date,Close,High,Low,Open,Volume |
| 2013-01-02,79.947998046875,80.02999877929688,79.45999908447266,79.62000274658203,18952 |
| 2013-01-03,80.51499938964844,80.59500122070312,79.91999816894531,79.93000030517578,33634 |
| 2013-01-04,80.61000061035156,80.99500274658203,80.5199966430664,80.7699966430664,40388 |
| 2013-01-07,80.36900329589844,80.80000305175781,80.33499908447266,80.61000061035156,36588 |
| 2013-01-08,80.44499969482422,80.56999969482422,80.22000122070312,80.30999755859375,15517 |
| 2013-01-09,80.677001953125,80.75,80.44999694824219,80.51000213623047,28208 |
| 2013-01-10,79.81700134277344,80.79000091552734,79.74500274658203,80.75,38464 |
| 2013-01-11,79.61100006103516,79.93000030517578,79.48999786376953,79.86000061035156,30217 |
| 2013-01-14,79.54000091552734,79.70999908447266,79.40499877929688,79.53500366210938,25940 |
| 2013-01-15,79.83200073242188,79.94000244140625,79.43499755859375,79.54000091552734,33207 |
| 2013-01-16,79.85399627685547,79.94999694824219,79.66000366210938,79.76499938964844,21230 |
| 2013-01-17,79.71099853515625,79.94999694824219,79.61499786376953,79.80000305175781,25252 |
| 2013-01-18,80.11599731445312,80.2750015258789,79.70999908447266,79.76000213623047,26102 |
| 2013-01-22,79.9729995727539,80.19000244140625,79.78500366210938,80.18499755859375,24735 |
| 2013-01-23,79.98999786376953,80.22000122070312,79.76499938964844,79.94000244140625,20329 |
| 2013-01-24,80.00700378417969,80.2249984741211,79.92500305175781,80.05000305175781,19481 |
| 2013-01-25,79.81999969482422,80.17500305175781,79.74500274658203,80.08000183105469,28053 |
| 2013-01-28,79.86799621582031,79.99500274658203,79.78500366210938,79.83999633789062,19551 |
| 2013-01-29,79.6240005493164,79.93499755859375,79.57499694824219,79.8499984741211,21063 |
| 2013-01-30,79.32599639892578,79.66500091552734,79.20999908447266,79.625,35289 |
| 2013-01-31,79.22599792480469,79.4000015258789,79.16000366210938,79.2750015258789,30051 |
| 2013-02-01,79.13500213623047,79.32499694824219,78.91500091552734,79.13999938964844,43790 |
| 2013-02-04,79.572998046875,79.63999938964844,79.16999816894531,79.17500305175781,27260 |
| 2013-02-05,79.53299713134766,79.81500244140625,79.48999786376953,79.6500015258789,31432 |
| 2013-02-06,79.76699829101562,79.93000030517578,79.52999877929688,79.55500030517578,25285 |
| 2013-02-07,80.25700378417969,80.34500122070312,79.58000183105469,79.80500030517578,46427 |
| 2013-02-08,80.31600189208984,80.3499984741211,80.01000213623047,80.30000305175781,25098 |
| 2013-02-11,80.38899993896484,80.4749984741211,80.16999816894531,80.2750015258789,29299 |
| 2013-02-12,80.16300201416016,80.58999633789062,79.98999786376953,80.41500091552734,27874 |
| 2013-02-13,80.16699981689453,80.25499725341797,79.91500091552734,80.0999984741211,28472 |
| 2013-02-14,80.53800201416016,80.70999908447266,80.1449966430664,80.18000030517578,34391 |
| 2013-02-15,80.57599639892578,80.67500305175781,80.30500030517578,80.4800033569336,19401 |
| 2013-02-19,80.54499816894531,80.76499938964844,80.50499725341797,80.74500274658203,15642 |
| 2013-02-20,81.15499877929688,81.2300033569336,80.3499984741211,80.45999908447266,41155 |
| 2013-02-21,81.5510025024414,81.625,81.125,81.17500305175781,39689 |
| 2013-02-22,81.58499908447266,81.69999694824219,81.26000213623047,81.48500061035156,33308 |
| 2013-02-25,81.7770004272461,82.00499725341797,81.16500091552734,81.70500183105469,50839 |
| 2013-02-26,81.94000244140625,82.03500366210938,81.62999725341797,81.93000030517578,46514 |
| 2013-02-27,81.6719970703125,81.98500061035156,81.55500030517578,81.94000244140625,38846 |
| 2013-02-28,82.00299835205078,82.07499694824219,81.53500366210938,81.6050033569336,27994 |
| 2013-03-01,82.35800170898438,82.58000183105469,81.8499984741211,82.01000213623047,34825 |
| 2013-03-04,82.25499725341797,82.52999877929688,82.2300033569336,82.3550033569336,19760 |
| 2013-03-05,82.14700317382812,82.30000305175781,81.95500183105469,82.20999908447266,0 |
| 2013-03-06,82.50700378417969,82.63999938964844,81.9749984741211,82.0199966430664,26206 |
| 2013-03-07,82.12300109863281,82.62000274658203,81.99500274658203,82.61499786376953,35386 |
| 2013-03-08,82.73100280761719,82.94499969482422,82.1050033569336,82.16500091552734,39053 |
| 2013-03-11,82.58000183105469,82.88500213623047,82.52999877929688,82.76000213623047,31263 |
| 2013-03-12,82.59500122070312,82.81500244140625,82.42500305175781,82.67500305175781,30142 |
| 2013-03-13,82.9020004272461,83.06999969482422,82.3499984741211,82.57499694824219,50693 |
| 2013-03-14,82.62300109863281,83.18000030517578,82.44000244140625,82.91500091552734,37172 |
| 2013-03-15,82.25599670410156,82.6050033569336,82.05999755859375,82.52999877929688,15715 |
| 2013-03-18,82.5739974975586,82.83000183105469,82.54499816894531,82.68000030517578,30849 |
| 2013-03-19,83.21099853515625,83.31500244140625,82.83000183105469,82.93499755859375,32722 |
| 2013-03-20,82.947998046875,83.24500274658203,82.7249984741211,83.23999786376953,30814 |
| 2013-03-21,82.90499877929688,83.18499755859375,82.83499908447266,83.0,22802 |
| 2013-03-22,82.52899932861328,82.98500061035156,82.43499755859375,82.95999908447266,27121 |
| 2013-03-25,82.99500274658203,83.11000061035156,81.83000183105469,82.61000061035156,30087 |
| 2013-03-26,83.0479965209961,83.16500091552734,82.87999725341797,83.0199966430664,19342 |
| 2013-03-27,83.41100311279297,83.5199966430664,83.01000213623047,83.04000091552734,28787 |
| 2013-03-28,83.17500305175781,83.45999908447266,83.0199966430664,83.41999816894531,0 |
| 2013-04-01,82.89900207519531,83.36499786376953,82.80999755859375,83.17500305175781,16802 |
| 2013-04-02,83.09200286865234,83.12999725341797,82.6449966430664,82.87000274658203,20049 |
| 2013-04-03,82.86100006103516,83.24500274658203,82.7699966430664,83.07499694824219,43463 |
| 2013-04-04,82.79499816894531,83.66000366210938,82.73999786376953,82.83999633789062,43463 |
| 2013-04-05,82.60299682617188,83.01000213623047,82.30999755859375,82.87999725341797,19535 |
| 2013-04-08,82.86900329589844,82.95500183105469,82.6050033569336,82.75,21869 |
| 2013-04-09,82.41400146484375,82.81999969482422,82.375,82.77999877929688,24749 |
| 2013-04-10,82.63400268554688,82.67500305175781,82.31999969482422,82.48500061035156,27948 |
| 2013-04-11,82.32499694824219,82.68000030517578,82.13999938964844,82.6500015258789,27948 |
| 2013-04-12,82.40599822998047,82.58499908447266,82.13999938964844,82.29499816894531,30186 |
| 2013-04-15,82.50700378417969,82.54499816894531,82.19000244140625,82.19000244140625,42311 |
| 2013-04-16,81.822998046875,82.62000274658203,81.77999877929688,82.3949966430664,51696 |
| 2013-04-17,82.79100036621094,82.81500244140625,81.88999938964844,81.8949966430664,24318 |
| 2013-04-18,82.68099975585938,82.75499725341797,82.45999908447266,82.73500061035156,24318 |
| 2013-04-19,82.84600067138672,82.8949966430664,82.4000015258789,82.66999816894531,29892 |
| 2013-04-22,82.8239974975586,83.04499816894531,82.73500061035156,82.83499908447266,28988 |
| 2013-04-23,83.18599700927734,83.19999694824219,82.6500015258789,82.76499938964844,24945 |
| 2013-04-24,83.0260009765625,83.32499694824219,82.96499633789062,83.20999908447266,30928 |
| 2013-04-25,82.83999633789062,83.05500030517578,82.48500061035156,83.02999877929688,30928 |
| 2013-04-26,82.57099914550781,82.90499877929688,82.45999908447266,82.8949966430664,22780 |
| 2013-04-29,82.2020034790039,82.5199966430664,82.0999984741211,82.44499969482422,34625 |
| 2013-04-30,81.80699920654297,82.3550033569336,81.63999938964844,82.2249984741211,24788 |
| 2013-05-01,81.52200317382812,81.77999877929688,81.37000274658203,81.73999786376953,43066 |
| 2013-05-02,82.28199768066406,82.41500091552734,81.54000091552734,81.63999938964844,43066 |
| 2013-05-03,82.19499969482422,82.61000061035156,81.83499908447266,82.29000091552734,20038 |
| 2013-05-06,82.37799835205078,82.4749984741211,82.04000091552734,82.13999938964844,18348 |
| 2013-05-07,82.33499908447266,82.42500305175781,82.12000274658203,82.37999725341797,25101 |
| 2013-05-08,81.95099639892578,82.4000015258789,81.77999877929688,82.36499786376953,35253 |
| 2013-05-09,82.875,82.91500091552734,81.83499908447266,81.96499633789062,35253 |
| 2013-05-10,83.23100280761719,83.5199966430664,82.76499938964844,82.81500244140625,21771 |
| 2013-05-13,83.36499786376953,83.45500183105469,83.1500015258789,83.26499938964844,44350 |
| 2013-05-14,83.71299743652344,83.83499908447266,83.04499816894531,83.24500274658203,41075 |
| 2013-05-15,83.96099853515625,84.22000122070312,83.68000030517578,83.72000122070312,40280 |
| 2013-05-16,83.72200012207031,84.125,83.56999969482422,83.88999938964844,40280 |
| 2013-05-17,84.38700103759766,84.51499938964844,83.86499786376953,83.87999725341797,34690 |
| 2013-05-20,83.84200286865234,84.4000015258789,83.80000305175781,84.23999786376953,42989 |
| 2013-05-21,83.95500183105469,84.30000305175781,83.73500061035156,83.88500213623047,70879 |
| 2013-05-22,84.45899963378906,84.51000213623047,83.5199966430664,83.86499786376953,61589 |
| 2013-05-23,83.8030014038086,84.59500122070312,83.66500091552734,84.43499755859375,61589 |
| 2013-05-24,83.75800323486328,84.0199966430664,83.5,83.91999816894531,4026 |
| 2013-05-28,84.1719970703125,84.36499786376953,83.70500183105469,83.7249984741211,47447 |
| 2013-05-29,83.70500183105469,84.43000030517578,83.54000091552734,84.38500213623047,50610 |
| 2013-05-30,83.06700134277344,83.76499938964844,83.01000213623047,83.6050033569336,50610 |
| 2013-05-31,83.4010009765625,83.6500015258789,83.05000305175781,83.0999984741211,50020 |
| 2013-06-03,82.68800354003906,83.41500091552734,82.45500183105469,83.3550033569336,25272 |
| 2013-06-04,82.802001953125,83.0,82.62999725341797,82.7300033569336,42714 |
| 2013-06-05,82.61199951171875,82.91000366210938,82.50499725341797,82.8550033569336,106675 |
| 2013-06-06,81.53700256347656,82.69000244140625,81.06500244140625,82.6050033569336,106675 |
| 2013-06-07,81.66000366210938,81.8550033569336,81.08000183105469,81.58499908447266,54888 |
| 2013-06-10,81.6510009765625,82.08999633789062,81.58999633789062,81.80000305175781,59581 |
| 2013-06-11,81.11000061035156,81.75,81.0250015258789,81.72000122070312,67252 |
| 2013-06-12,80.94599914550781,81.30999755859375,80.74500274658203,81.0999984741211,28839 |
| 2013-06-13,80.74199676513672,80.9800033569336,80.50499725341797,80.86499786376953,28839 |
| 2013-06-14,80.6500015258789,81.0,80.59500122070312,80.75499725341797,790 |
| 2013-06-17,80.73300170898438,80.80500030517578,80.62999725341797,80.63999938964844,43941 |
| 2013-06-18,80.7490005493164,81.15499877929688,80.70999908447266,80.80999755859375,47803 |
| 2013-06-19,81.59500122070312,81.66500091552734,80.61499786376953,80.86000061035156,57998 |
| 2013-06-20,82.09600067138672,82.31999969482422,81.44000244140625,81.55500030517578,57998 |
| 2013-06-21,82.51699829101562,82.74500274658203,81.76499938964844,81.91000366210938,43067 |
| 2013-06-24,82.63300323486328,83.05000305175781,82.5250015258789,82.70999908447266,37996 |
| 2013-06-25,82.80000305175781,82.94999694824219,82.44000244140625,82.58000183105469,30206 |
| 2013-06-26,83.22799682617188,83.2750015258789,82.73500061035156,82.91999816894531,30547 |
| 2013-06-27,83.1520004272461,83.43000030517578,83.01499938964844,83.12999725341797,30547 |
| 2013-06-28,83.3759994506836,83.59500122070312,82.9749984741211,83.23500061035156,25010 |
| 2013-07-01,83.25299835205078,83.47000122070312,83.17500305175781,83.41000366210938,31751 |
| 2013-07-02,83.76399993896484,83.83499908447266,83.16999816894531,83.20500183105469,33940 |
| 2013-07-03,83.45099639892578,83.93499755859375,83.2750015258789,83.79000091552734,14540 |
| 2013-07-05,84.68900299072266,84.93000030517578,84.06500244140625,84.125,31397 |
| 2013-07-08,84.41400146484375,84.83499908447266,84.3550033569336,84.83000183105469,41450 |
| 2013-07-09,84.78099822998047,84.96499633789062,84.30999755859375,84.48500061035156,52298 |
| 2013-07-10,84.23400115966797,84.92500305175781,83.63999938964844,84.875,52526 |
| 2013-07-11,82.91500091552734,83.42500305175781,82.5999984741211,82.87000274658203,52526 |
| 2013-07-12,83.16300201416016,83.4000015258789,82.88500213623047,82.93000030517578,27749 |
| 2013-07-15,83.19599914550781,83.62000274658203,83.03500366210938,83.11499786376953,32225 |
| 2013-07-16,82.63700103759766,83.2699966430664,82.5250015258789,83.24500274658203,52528 |
| 2013-07-17,82.83999633789062,83.05500030517578,82.4749984741211,82.68499755859375,25495 |
| 2013-07-18,82.95500183105469,83.16000366210938,82.76000213623047,82.81999969482422,25495 |
| 2013-07-19,82.71099853515625,83.05999755859375,82.62000274658203,82.91000366210938,31657 |
| 2013-07-22,82.31700134277344,82.73999786376953,82.12999725341797,82.69999694824219,25188 |
| 2013-07-23,82.04000091552734,82.47000122070312,82.01000213623047,82.2699966430664,34335 |
| 2013-07-24,82.4000015258789,82.51499938964844,82.0199966430664,82.12000274658203,26389 |
| 2013-07-25,82.0530014038086,82.5,81.70999908447266,82.44999694824219,26389 |
| 2013-07-26,81.76399993896484,81.91999816894531,81.63999938964844,81.87999725341797,27235 |
| 2013-07-29,81.76300048828125,81.93499755859375,81.61000061035156,81.7750015258789,34457 |
| 2013-07-30,81.91899871826172,82.08999633789062,81.69000244140625,81.80500030517578,63034 |
| 2013-07-31,81.53900146484375,82.29499816894531,81.4800033569336,81.93000030517578,44852 |
| 2013-08-01,82.427001953125,82.49500274658203,81.69000244140625,81.76000213623047,44852 |
| 2013-08-02,81.97799682617188,82.61000061035156,81.9000015258789,82.43000030517578,24480 |
| 2013-08-05,81.93599700927734,82.16000366210938,81.80999755859375,82.01000213623047,28734 |
| 2013-08-06,81.65799713134766,82.01499938964844,81.55999755859375,81.93000030517578,39514 |
| 2013-08-07,81.322998046875,81.87999725341797,81.2699966430664,81.625,36433 |
| 2013-08-08,81.0270004272461,81.3949966430664,80.8949966430664,81.32499694824219,36433 |
| 2013-08-09,81.16999816894531,81.2249984741211,80.97000122070312,81.0999984741211,21124 |
| 2013-08-12,81.3740005493164,81.55000305175781,81.11000061035156,81.19499969482422,26373 |
| 2013-08-13,81.81500244140625,81.92500305175781,81.43499755859375,81.51499938964844,20072 |
| 2013-08-14,81.75800323486328,81.90499877929688,81.66000366210938,81.79499816894531,38705 |
| 2013-08-15,81.20700073242188,81.99500274658203,81.11499786376953,81.67500305175781,38705 |
| 2013-08-16,81.29299926757812,81.44000244140625,81.06500244140625,81.17500305175781,21270 |
| 2013-08-19,81.26000213623047,81.41500091552734,81.16999816894531,81.31999969482422,30888 |
| 2013-08-20,80.93399810791016,81.37999725341797,80.7699966430664,81.31500244140625,37472 |
| 2013-08-21,81.2229995727539,81.55000305175781,80.92500305175781,80.94499969482422,34233 |
| 2013-08-22,81.53099822998047,81.94999694824219,81.41000366210938,81.44999694824219,34233 |
| 2013-08-23,81.39199829101562,81.69999694824219,81.24500274658203,81.54499816894531,16701 |
| 2013-08-26,81.44100189208984,81.55500030517578,81.30500030517578,81.4000015258789,34093 |
| 2013-08-27,81.19999694824219,81.61499786376953,81.13999938964844,81.38500213623047,31859 |
| 2013-08-28,81.46499633789062,81.63999938964844,81.13500213623047,81.16500091552734,41838 |
| 2013-08-29,82.00299835205078,82.2699966430664,81.41999816894531,81.5,41838 |
| 2013-08-30,82.14199829101562,82.32499694824219,81.93000030517578,82.0250015258789,9805 |
| 2013-09-03,82.4010009765625,82.77999877929688,82.27999877929688,82.3499984741211,22095 |
| 2013-09-04,82.20500183105469,82.47000122070312,82.1050033569336,82.40499877929688,44640 |
| 2013-09-05,82.66799926757812,82.70999908447266,82.0999984741211,82.2249984741211,44640 |
| 2013-09-06,82.16699981689453,82.69999694824219,81.93499755859375,82.66999816894531,31868 |
| 2013-09-09,81.7959976196289,82.33000183105469,81.68499755859375,82.25,29328 |
| 2013-09-10,81.81900024414062,81.98500061035156,81.7300033569336,81.83499908447266,44106 |
| 2013-09-11,81.52200317382812,81.94000244140625,81.45500183105469,81.83000183105469,20984 |
| 2013-09-12,81.49099731445312,81.73999786376953,81.3499984741211,81.48999786376953,20984 |
| 2013-09-13,81.447998046875,81.7300033569336,81.41500091552734,81.53500366210938,608 |
| 2013-09-16,81.0719985961914,81.19000244140625,81.00499725341797,81.16000366210938,13009 |
| 2013-09-17,81.29499816894531,81.50499725341797,81.24500274658203,81.41999816894531,48162 |
| 2013-09-18,80.36699676513672,81.37000274658203,80.16999816894531,81.30000305175781,36440 |
| 2013-09-19,80.4800033569336,80.55999755859375,80.15499877929688,80.28500366210938,36440 |
| 2013-09-20,80.54900360107422,80.68499755859375,80.40499877929688,80.44999694824219,15423 |
| 2013-09-23,80.57099914550781,80.6449966430664,80.3949966430664,80.47000122070312,15622 |
| 2013-09-24,80.69000244140625,80.74500274658203,80.5199966430664,80.56999969482422,19243 |
| 2013-09-25,80.44300079345703,80.73999786376953,80.3949966430664,80.69000244140625,17852 |
| 2013-09-26,80.63800048828125,80.76000213623047,80.40499877929688,80.48500061035156,17852 |
| 2013-09-27,80.37699890136719,80.69999694824219,80.20500183105469,80.6500015258789,16348 |
| 2013-09-30,80.322998046875,80.48999786376953,80.11499786376953,80.45999908447266,28642 |
| 2013-10-01,80.25,80.41000366210938,79.95500183105469,80.3499984741211,20795 |
| 2013-10-02,79.98899841308594,80.37999725341797,79.875,80.29000091552734,15640 |
| 2013-10-03,79.84600067138672,80.0199966430664,79.72000122070312,79.93499755859375,15640 |
| 2013-10-04,80.22000122070312,80.28500366210938,79.77999877929688,79.8499984741211,13353 |
| 2013-10-07,80.0260009765625,80.23500061035156,79.97000122070312,80.19999694824219,15808 |
| 2013-10-08,80.13200378417969,80.16999816894531,79.91500091552734,80.0,29224 |
| 2013-10-09,80.46600341796875,80.86499786376953,79.94999694824219,79.97000122070312,15997 |
| 2013-10-10,80.51699829101562,80.68499755859375,80.3949966430664,80.5,15997 |
| 2013-10-11,80.4520034790039,80.625,80.33999633789062,80.58000183105469,10067 |
| 2013-10-14,80.31099700927734,80.4749984741211,80.19999694824219,80.38500213623047,25387 |
| 2013-10-15,80.56099700927734,80.80000305175781,80.33999633789062,80.44499969482422,18319 |
| 2013-10-16,80.56300354003906,80.8499984741211,80.37000274658203,80.58499908447266,26544 |
| 2013-10-17,79.71800231933594,80.6500015258789,79.68000030517578,80.63500213623047,26544 |
| 2013-10-18,79.72699737548828,79.81999969482422,79.55000305175781,79.7699966430664,11058 |
| 2013-10-21,79.7509994506836,79.875,79.68000030517578,79.7300033569336,20373 |
| 2013-10-22,79.29000091552734,79.86000061035156,79.23500061035156,79.78500366210938,13442 |
| 2013-10-23,79.3290023803711,79.44000244140625,79.19000244140625,79.30999755859375,13951 |
| 2013-10-24,79.24500274658203,79.375,79.13500213623047,79.3550033569336,13951 |
| 2013-10-25,79.24600219726562,79.37999725341797,79.05999755859375,79.25499725341797,10854 |
| 2013-10-28,79.30599975585938,79.44499969482422,79.20500183105469,79.30000305175781,18072 |
| 2013-10-29,79.66999816894531,79.73999786376953,79.33999633789062,79.38500213623047,16307 |
| 2013-10-30,79.83699798583984,79.9749984741211,79.48500061035156,79.69999694824219,26159 |
| 2013-10-31,80.26300048828125,80.3550033569336,79.73999786376953,79.81999969482422,26159 |
| 2013-11-01,80.80999755859375,80.87000274658203,80.31999969482422,80.33000183105469,17473 |
| 2013-11-04,80.63999938964844,81.0250015258789,80.61000061035156,80.80999755859375,15501 |
| 2013-11-05,80.78700256347656,80.8949966430664,80.57499694824219,80.62999725341797,14703 |
| 2013-11-06,80.55899810791016,80.80000305175781,80.45500183105469,80.78500366210938,42947 |
| 2013-11-07,80.85399627685547,81.56500244140625,80.5199966430664,80.625,42947 |
| 2013-11-08,81.38700103759766,81.58000183105469,80.79000091552734,80.95500183105469,15260 |
| 2013-11-11,81.19999694824219,81.41999816894531,81.12999725341797,81.37999725341797,21324 |
| 2013-11-12,81.25199890136719,81.54499816894531,81.08000183105469,81.19000244140625,20982 |
| 2013-11-13,80.98300170898438,81.3499984741211,80.80000305175781,81.22000122070312,18546 |
| 2013-11-14,81.08599853515625,81.2699966430664,80.8550033569336,80.86499786376953,18546 |
| 2013-11-15,80.89800262451172,81.20999908447266,80.83499908447266,81.11000061035156,13749 |
| 2013-11-18,80.82599639892578,80.96499633789062,80.5999984741211,80.875,14416 |
| 2013-11-19,80.74400329589844,80.875,80.6050033569336,80.73999786376953,31442 |
| 2013-11-20,81.1719970703125,81.19999694824219,80.55999755859375,80.62000274658203,17608 |
| 2013-11-21,81.11699676513672,81.33499908447266,81.0,81.19000244140625,17608 |
| 2013-11-22,80.74199676513672,81.13500213623047,80.68499755859375,81.04000091552734,14884 |
| 2013-11-25,80.96299743652344,81.05999755859375,80.66999816894531,80.72000122070312,21770 |
| 2013-11-26,80.63800048828125,80.94000244140625,80.62000274658203,80.83000183105469,16928 |
| 2013-11-27,80.74700164794922,80.81500244140625,80.5,80.69000244140625,2844 |
| 2013-11-29,80.65699768066406,80.69499969482422,80.49500274658203,80.56500244140625,19884 |
| 2013-12-02,80.94200134277344,80.98999786376953,80.51000213623047,80.68499755859375,17507 |
| 2013-12-03,80.61799621582031,81.01499938964844,80.51000213623047,80.94999694824219,23055 |
| 2013-12-04,80.62799835205078,80.93000030517578,80.54499816894531,80.67500305175781,33745 |
| 2013-12-05,80.24099731445312,80.84500122070312,80.2300033569336,80.67500305175781,33745 |
| 2013-12-06,80.31500244140625,80.63999938964844,80.22000122070312,80.30500030517578,15625 |
| 2013-12-09,80.13999938964844,80.33000183105469,80.12000274658203,80.2300033569336,24111 |
| 2013-12-10,79.96399688720703,80.16000366210938,79.83499908447266,80.15499877929688,29984 |
| 2013-12-11,79.88999938964844,80.05500030517578,79.75499725341797,79.98999786376953,22695 |
| 2013-12-12,80.20800018310547,80.25,79.8499984741211,79.96499633789062,22695 |
| 2013-12-13,80.22000122070312,80.41999816894531,80.1500015258789,80.22000122070312,1090 |
| 2013-12-16,80.04499816894531,80.17500305175781,79.91999816894531,80.16500091552734,12530 |
| 2013-12-17,80.21399688720703,80.44499969482422,80.13500213623047,80.2750015258789,35097 |
| 2013-12-18,80.24800109863281,80.71499633789062,79.5,80.20999908447266,21716 |
| 2013-12-19,80.78800201416016,80.83499908447266,80.62000274658203,80.67500305175781,21716 |
| 2013-12-20,80.75,81.00499725341797,80.55999755859375,80.88999938964844,18952 |
| 2013-12-23,80.61699676513672,80.75,80.45999908447266,80.75,18952 |
| 2013-12-24,80.67400360107422,80.77999877929688,80.62999725341797,80.65499877929688,5614 |
| 2013-12-26,80.65299987792969,80.70999908447266,80.59500122070312,80.67500305175781,8407 |
| 2013-12-27,80.53800201416016,80.61000061035156,79.81999969482422,80.5999984741211,14406 |
| 2013-12-30,80.12200164794922,80.58000183105469,80.05500030517578,80.41500091552734,14406 |
| 2013-12-31,80.18900299072266,80.3499984741211,80.08999633789062,80.1050033569336,22424 |
| 2014-01-02,80.78800201416016,80.86499786376953,80.43000030517578,80.43000030517578,22424 |
| 2014-01-03,80.95500183105469,81.05999755859375,80.63999938964844,80.76499938964844,24665 |
| 2014-01-06,80.80599975585938,81.08000183105469,80.69000244140625,81.0,24795 |
| 2014-01-07,80.9800033569336,81.1050033569336,80.75499725341797,80.86000061035156,38066 |
| 2014-01-08,81.16200256347656,81.33499908447266,80.9800033569336,81.06500244140625,28074 |
| 2014-01-09,81.13500213623047,81.33000183105469,80.98500061035156,81.21499633789062,28074 |
| 2014-01-10,80.75399780273438,81.2699966430664,80.62000274658203,81.08499908447266,18576 |
| 2014-01-13,80.61100006103516,80.8550033569336,80.55999755859375,80.74500274658203,13166 |
| 2014-01-14,80.75599670410156,80.79000091552734,80.54000091552734,80.66999816894531,23119 |
| 2014-01-15,81.14399719238281,81.25499725341797,80.75,80.75499725341797,21415 |
| 2014-01-16,81.02100372314453,81.20500183105469,80.87000274658203,81.18499755859375,21415 |
| 2014-01-17,81.36199951171875,81.43000030517578,81.01499938964844,81.04499816894531,4245 |
| 2014-01-21,81.22599792480469,81.5250015258789,81.1449966430664,81.30500030517578,14998 |
| 2014-01-22,81.30500030517578,81.33499908447266,81.07499694824219,81.17500305175781,35042 |
| 2014-01-23,80.5250015258789,81.4000015258789,80.48999786376953,81.37999725341797,35042 |
| 2014-01-24,80.54100036621094,80.63999938964844,80.22000122070312,80.56500244140625,14359 |
| 2014-01-27,80.61199951171875,80.6500015258789,80.38999938964844,80.52999877929688,13416 |
| 2014-01-28,80.65699768066406,80.84500122070312,80.4749984741211,80.58999633789062,22059 |
| 2014-01-29,80.58100128173828,80.9000015258789,80.51499938964844,80.70999908447266,24074 |
| 2014-01-30,81.19300079345703,81.24500274658203,80.63500213623047,80.63999938964844,24074 |
| 2014-01-31,81.40299987792969,81.44000244140625,81.08000183105469,81.17500305175781,20221 |
| 2014-02-03,81.11000061035156,81.41999816894531,81.08999633789062,81.38500213623047,14224 |
| 2014-02-04,81.2239990234375,81.32499694824219,81.07499694824219,81.16999816894531,24507 |
| 2014-02-05,81.12899780273438,81.34500122070312,80.81999969482422,81.21499633789062,28096 |
| 2014-02-06,81.00199890136719,81.3499984741211,80.80500030517578,81.16000366210938,28096 |
| 2014-02-07,80.75800323486328,81.09500122070312,80.62999725341797,80.96499633789062,10587 |
| 2014-02-10,80.72699737548828,80.83999633789062,80.66500091552734,80.81999969482422,24067 |
| 2014-02-11,80.7040023803711,80.74500274658203,80.51000213623047,80.61000061035156,18607 |
| 2014-02-12,80.74099731445312,80.91500091552734,80.56999969482422,80.70500183105469,25283 |
| 2014-02-13,80.37799835205078,80.75,80.24500274658203,80.74500274658203,25283 |
| 2014-02-14,80.17900085449219,80.36000061035156,80.1050033569336,80.3499984741211,4070 |
| 2014-02-18,80.0459976196289,80.26499938964844,80.0,80.19999694824219,17966 |
| 2014-02-19,80.18599700927734,80.27999877929688,79.94999694824219,80.01000213623047,19784 |
| 2014-02-20,80.31600189208984,80.46499633789062,80.06999969482422,80.21499633789062,19784 |
| 2014-02-21,80.2699966430664,80.44000244140625,80.20500183105469,80.3550033569336,11978 |
| 2014-02-24,80.2249984741211,80.4000015258789,80.125,80.2750015258789,16552 |
| 2014-02-25,80.16500091552734,80.29499816894531,80.05000305175781,80.25499725341797,22714 |
| 2014-02-26,80.46299743652344,80.55500030517578,80.125,80.16000366210938,20181 |
| 2014-02-27,80.30599975585938,80.5999984741211,80.25499725341797,80.41999816894531,20181 |
| 2014-02-28,79.72000122070312,80.32499694824219,79.69999694824219,80.27999877929688,22927 |
| 2014-03-03,80.08999633789062,80.11000061035156,79.77999877929688,79.8550033569336,15659 |
| 2014-03-04,80.18299865722656,80.22000122070312,79.92500305175781,80.0999984741211,15257 |
| 2014-03-05,80.11699676513672,80.28500366210938,80.05999755859375,80.13999938964844,35468 |
| 2014-03-06,79.66500091552734,80.20999908447266,79.58999633789062,80.12000274658203,35468 |
| 2014-03-07,79.72200012207031,79.8550033569336,79.44000244140625,79.67500305175781,19694 |
| 2014-03-10,79.76899719238281,79.83000183105469,79.63500213623047,79.68499755859375,21756 |
| 2014-03-11,79.73500061035156,79.94000244140625,79.70999908447266,79.7699966430664,33607 |
| 2014-03-12,79.61199951171875,79.8499984741211,79.55000305175781,79.80000305175781,26786 |
| 2014-03-13,79.6259994506836,79.69499969482422,79.2750015258789,79.63999938964844,26786 |
| 2014-03-14,79.43800354003906,79.69499969482422,79.32499694824219,79.6050033569336,1426 |
| 2014-03-17,79.31099700927734,79.55500030517578,79.33000183105469,79.42500305175781,16749 |
| 2014-03-18,79.54399871826172,79.67500305175781,79.42500305175781,79.51499938964844,25762 |
| 2014-03-19,80.13300323486328,80.25,79.48999786376953,79.5199966430664,28246 |
| 2014-03-20,80.35299682617188,80.50499725341797,80.05500030517578,80.18000030517578,28246 |
| 2014-03-21,80.26100158691406,80.38500213623047,80.19499969482422,80.33499908447266,18275 |
| 2014-03-24,80.0790023803711,80.44999694824219,79.9000015258789,80.2699966430664,17644 |
| 2014-03-25,80.08799743652344,80.41999816894531,80.00499725341797,80.08499908447266,11938 |
| 2014-03-26,80.16899871826172,80.29000091552734,80.05999755859375,80.12000274658203,15606 |
| 2014-03-27,80.25199890136719,80.3499984741211,80.0999984741211,80.16500091552734,15606 |
| 2014-03-28,80.33499908447266,80.4000015258789,80.20500183105469,80.29499816894531,21111 |
| 2014-03-31,80.25399780273438,80.57499694824219,80.11499786376953,80.3499984741211,10636 |
| 2014-04-01,80.2490005493164,80.28500366210938,80.125,80.25499725341797,15827 |
| 2014-04-02,80.37200164794922,80.43499755859375,80.1500015258789,80.24500274658203,40190 |
| 2014-04-03,80.63999938964844,80.68499755859375,80.23999786376953,80.37999725341797,40190 |
| 2014-04-04,80.57099914550781,80.7699966430664,80.48500061035156,80.5999984741211,10474 |
| 2014-04-07,80.3550033569336,80.59500122070312,80.30999755859375,80.56999969482422,25959 |
| 2014-04-08,79.83499908447266,80.3499984741211,79.80000305175781,80.34500122070312,20307 |
| 2014-04-09,79.5530014038086,79.95500183105469,79.53500366210938,79.875,22540 |
| 2014-04-10,79.44999694824219,79.6449966430664,79.38500213623047,79.61499786376953,22540 |
| 2014-04-11,79.52300262451172,79.62999725341797,79.43000030517578,79.4800033569336,10509 |
| 2014-04-14,79.80500030517578,79.90499877929688,79.62000274658203,79.62999725341797,11180 |
| 2014-04-15,79.88800048828125,79.98500061035156,79.76000213623047,79.8499984741211,10726 |
| 2014-04-16,79.88300323486328,79.95500183105469,79.71499633789062,79.8949966430664,10726 |
| 2014-04-17,79.90299987792969,79.94999694824219,79.6500015258789,79.87000274658203,7594 |
| 2014-04-21,80.02999877929688,80.05999755859375,79.86499786376953,79.94000244140625,11179 |
| 2014-04-22,79.99500274658203,80.06500244140625,79.86499786376953,80.06500244140625,13261 |
| 2014-04-23,79.93499755859375,80.00499725341797,79.7699966430664,79.9800033569336,12194 |
| 2014-04-24,79.87699890136719,80.05500030517578,79.80999755859375,79.92500305175781,12194 |
| 2014-04-25,79.81800079345703,79.87999725341797,79.73500061035156,79.84500122070312,11599 |
| 2014-04-28,79.76200103759766,79.91000366210938,79.61499786376953,79.80500030517578,10324 |
| 2014-04-29,79.88099670410156,79.91999816894531,79.66000366210938,79.76000213623047,21867 |
| 2014-04-30,79.53199768066406,80.0199966430664,79.51000213623047,79.86499786376953,7315 |
| 2014-05-01,79.5790023803711,79.6050033569336,79.4800033569336,79.56999969482422,7315 |
| 2014-05-02,79.56300354003906,79.93499755859375,79.51499938964844,79.55999755859375,8125 |
| 2014-05-05,79.52999877929688,79.58000183105469,79.48500061035156,79.55999755859375,27535 |
| 2014-05-06,79.1259994506836,79.56500244140625,79.08999633789062,79.55000305175781,16460 |
| 2014-05-07,79.24299621582031,79.29000091552734,79.125,79.16500091552734,44183 |
| 2014-05-08,79.4020004272461,79.50499725341797,78.93000030517578,79.2699966430664,44183 |
| 2014-05-09,79.96099853515625,79.97000122070312,79.45999908447266,79.45999908447266,12496 |
| 2014-05-12,79.96499633789062,79.97000122070312,79.83999633789062,79.91500091552734,12496 |
| 2014-05-13,80.21299743652344,80.28500366210938,79.91999816894531,79.95500183105469,26797 |
| 2014-05-14,80.13500213623047,80.18499755859375,80.05000305175781,80.16999816894531,15352 |
| 2014-05-15,80.06400299072266,80.40499877929688,79.98500061035156,80.11499786376953,23001 |
| 2014-05-16,80.10700225830078,80.18000030517578,80.02999877929688,80.05999755859375,12145 |
| 2014-05-19,80.0479965209961,80.11000061035156,79.93499755859375,80.11000061035156,10519 |
| 2014-05-20,80.09300231933594,80.16999816894531,80.05500030517578,80.08000183105469,7927 |
| 2014-05-21,80.1500015258789,80.37000274658203,79.94000244140625,80.07499694824219,17891 |
| 2014-05-22,80.30500030517578,80.33499908447266,80.125,80.13500213623047,10915 |
| 2014-05-23,80.44999694824219,80.48999786376953,80.28500366210938,80.29499816894531,2498 |
| 2014-05-27,80.40499877929688,80.5199966430664,80.2249984741211,80.33499908447266,12488 |
| 2014-05-28,80.62000274658203,80.62999725341797,80.37999725341797,80.4000015258789,13972 |
| 2014-05-29,80.54000091552734,80.61000061035156,80.4000015258789,80.61000061035156,12365 |
| 2014-05-30,80.40399932861328,80.54499816894531,80.3499984741211,80.53500366210938,10074 |
| 2014-06-02,80.69000244140625,80.7300033569336,80.40499877929688,80.40499877929688,21374 |
| 2014-06-03,80.59300231933594,80.71499633789062,80.4749984741211,80.69000244140625,13456 |
| 2014-06-04,80.70600128173828,80.71499633789062,80.51000213623047,80.5999984741211,13627 |
| 2014-06-05,80.40299987792969,81.06500244140625,80.34500122070312,80.68499755859375,53912 |
| 2014-06-06,80.427001953125,80.55500030517578,80.26499938964844,80.4000015258789,26061 |
| 2014-06-09,80.68199920654297,80.70500183105469,80.33000183105469,80.44499969482422,17921 |
| 2014-06-10,80.84600067138672,80.88500213623047,80.57499694824219,80.6449966430664,19333 |
| 2014-06-11,80.80899810791016,80.91500091552734,80.69499969482422,80.83499908447266,25629 |
| 2014-06-12,80.58999633789062,80.83999633789062,80.54000091552734,80.77999877929688,19832 |
| 2014-06-13,80.65599822998047,80.71499633789062,80.45500183105469,80.59500122070312,13913 |
| 2014-06-16,80.46800231933594,80.70999908447266,80.50499725341797,80.63999938964844,17393 |
| 2014-06-17,80.71600341796875,80.76000213623047,80.48500061035156,80.55500030517578,10822 |
| 2014-06-18,80.66999816894531,80.97000122070312,80.47000122070312,80.69999694824219,20252 |
| 2014-06-19,80.39600372314453,80.5199966430664,80.23999786376953,80.47000122070312,25783 |
| 2014-06-20,80.44100189208984,80.57499694824219,80.27999877929688,80.37000274658203,13790 |
| 2014-06-23,80.33799743652344,80.46499633789062,80.31500244140625,80.44499969482422,9911 |
| 2014-06-24,80.39299774169922,80.50499725341797,80.25499725341797,80.3550033569336,15467 |
| 2014-06-25,80.26499938964844,80.41000366210938,80.13999938964844,80.38500213623047,27795 |
| 2014-06-26,80.27899932861328,80.44000244140625,80.19000244140625,80.25499725341797,19950 |
| 2014-06-27,80.08599853515625,80.2699966430664,80.05999755859375,80.25499725341797,16745 |
| 2014-06-30,79.81099700927734,80.125,79.80000305175781,80.07499694824219,24939 |
| 2014-07-01,79.84500122070312,79.8949966430664,79.7699966430664,79.83999633789062,18398 |
| 2014-07-02,79.98500061035156,80.0250015258789,79.83499908447266,79.86000061035156,15146 |
| 2014-07-03,80.28099822998047,80.5999984741211,79.9749984741211,79.98999786376953,2857 |
| 2014-07-07,80.26699829101562,80.40499877929688,80.23999786376953,80.33000183105469,11005 |
| 2014-07-08,80.22100067138672,80.34500122070312,80.19000244140625,80.26499938964844,7886 |
| 2014-07-09,80.04199981689453,80.2750015258789,80.0250015258789,80.19499969482422,18694 |
| 2014-07-10,80.16999816894531,80.24500274658203,80.0199966430664,80.05500030517578,13260 |
| 2014-07-11,80.22899627685547,80.27999877929688,80.06999969482422,80.18499755859375,11980 |
| 2014-07-14,80.2300033569336,80.28500366210938,80.12000274658203,80.22000122070312,8429 |
| 2014-07-15,80.44599914550781,80.47000122070312,80.17500305175781,80.20999908447266,26234 |
| 2014-07-16,80.625,80.65499877929688,80.41999816894531,80.41999816894531,16338 |
| 2014-07-17,80.56999969482422,80.66500091552734,80.54000091552734,80.59500122070312,13438 |
| 2014-07-18,80.59500122070312,80.75499725341797,80.54499816894531,80.6050033569336,20980 |
| 2014-07-21,80.62699890136719,80.66500091552734,80.48999786376953,80.58000183105469,11522 |
| 2014-07-22,80.86499786376953,80.92500305175781,80.61000061035156,80.63999938964844,31958 |
| 2014-07-23,80.91500091552734,80.91999816894531,80.80500030517578,80.87000274658203,14119 |
| 2014-07-24,80.96199798583984,80.98500061035156,80.81500244140625,80.88999938964844,17425 |
| 2014-07-25,81.125,81.19999694824219,80.9000015258789,80.94499969482422,24568 |
| 2014-07-28,81.12200164794922,81.16000366210938,81.06500244140625,81.1500015258789,11564 |
| 2014-07-29,81.31500244140625,81.33999633789062,81.08499908447266,81.08999633789062,15266 |
| 2014-07-30,81.51599884033203,81.6449966430664,81.27999877929688,81.29000091552734,29800 |
| 2014-07-31,81.52300262451172,81.66000366210938,81.46499633789062,81.5,24110 |
| 2014-08-01,81.37699890136719,81.61499786376953,81.26499938964844,81.52999877929688,33875 |
| 2014-08-04,81.40499877929688,81.45999908447266,81.36000061035156,81.3949966430664,11582 |
| 2014-08-05,81.61100006103516,81.70500183105469,81.37000274658203,81.4000015258789,24495 |
| 2014-08-06,81.50700378417969,81.7750015258789,81.46499633789062,81.61499786376953,27741 |
| 2014-08-07,81.6050033569336,81.72000122070312,81.44999694824219,81.5,27733 |
| 2014-08-08,81.4540023803711,81.66999816894531,81.31500244140625,81.625,28121 |
| 2014-08-11,81.53500366210938,81.55000305175781,81.46499633789062,81.47000122070312,8320 |
| 2014-08-12,81.55500030517578,81.74500274658203,81.52999877929688,81.53500366210938,15290 |
| 2014-08-13,81.65699768066406,81.73500061035156,81.41500091552734,81.57499694824219,21239 |
| 2014-08-14,81.64700317382812,81.76000213623047,81.44999694824219,81.66500091552734,18883 |
| 2014-08-15,81.46900177001953,81.67500305175781,81.41999816894531,81.6500015258789,22826 |
| 2014-08-18,81.63099670410156,81.66000366210938,81.43000030517578,81.5,11650 |
| 2014-08-19,81.93699645996094,81.95500183105469,81.63999938964844,81.6500015258789,24216 |
| 2014-08-20,82.27999877929688,82.33000183105469,81.93000030517578,81.94000244140625,22184 |
| 2014-08-21,82.20800018310547,82.41999816894531,82.16000366210938,82.29000091552734,17390 |
| 2014-08-22,82.37699890136719,82.51000213623047,82.125,82.23500061035156,31677 |
| 2014-08-25,82.59300231933594,82.69000244140625,82.48999786376953,82.62000274658203,11956 |
| 2014-08-26,82.67900085449219,82.73500061035156,82.4800033569336,82.63999938964844,16424 |
| 2014-08-27,82.4489974975586,82.75499725341797,82.42500305175781,82.69000244140625,19537 |
| 2014-08-28,82.51599884033203,82.625,82.33999633789062,82.48999786376953,19799 |
| 2014-08-29,82.78299713134766,82.79000091552734,82.44499969482422,82.49500274658203,6018 |
| 2014-09-02,83.01000213623047,83.05999755859375,82.77999877929688,82.77999877929688,20300 |
| 2014-09-03,82.88800048828125,83.07499694824219,82.86000061035156,83.00499725341797,17194 |
| 2014-09-04,83.83399963378906,83.8949966430664,82.86499786376953,82.88999938964844,43177 |
| 2014-09-05,83.75700378417969,83.96499633789062,83.58499908447266,83.93499755859375,39221 |
| 2014-09-08,84.24099731445312,84.37999725341797,83.81999969482422,83.88500213623047,43300 |
| 2014-09-09,84.28399658203125,84.5250015258789,84.05000305175781,84.3499984741211,43602 |
| 2014-09-10,84.29299926757812,84.43499755859375,84.06500244140625,84.12000274658203,58234 |
| 2014-09-11,84.30400085449219,84.3550033569336,84.08000183105469,84.25499725341797,33506 |
| 2014-09-12,84.23999786376953,84.42500305175781,84.08999633789062,84.29499816894531,17219 |
| 2014-09-16,84.23100280761719,84.49500274658203,84.00499725341797,84.375,35275 |
| 2014-09-17,84.48600006103516,84.86000061035156,84.07499694824219,84.23500061035156,66612 |
| 2014-09-18,84.43000030517578,84.9000015258789,84.33999633789062,84.86499786376953,32280 |
| 2014-09-19,84.86499786376953,84.93499755859375,84.33499908447266,84.37000274658203,37092 |
| 2014-09-22,84.86299896240234,84.9749984741211,84.6449966430664,84.93000030517578,18199 |
| 2014-09-23,84.77899932861328,84.875,84.45999908447266,84.80500030517578,24751 |
| 2014-09-24,85.15499877929688,85.22000122070312,84.70500183105469,84.7750015258789,30886 |
| 2014-09-25,85.3030014038086,85.61499786376953,85.16500091552734,85.19999694824219,39060 |
| 2014-09-26,85.76699829101562,85.82499694824219,85.23500061035156,85.2750015258789,24321 |
| 2014-09-29,85.71600341796875,85.93000030517578,85.58999633789062,85.80999755859375,21877 |
| 2014-09-30,86.0469970703125,86.33499908447266,85.62000274658203,85.73999786376953,35628 |
| 2014-10-01,86.07599639892578,86.29499816894531,85.88999938964844,86.05000305175781,38962 |
| 2014-10-02,85.69000244140625,86.0199966430664,85.54499816894531,85.96499633789062,53223 |
| 2014-10-03,86.822998046875,86.87000274658203,85.71499633789062,85.7249984741211,55583 |
| 2014-10-06,86.04399871826172,86.84500122070312,85.73500061035156,86.80000305175781,43434 |
| 2014-10-07,85.77799987792969,86.2249984741211,85.6449966430664,85.93000030517578,43448 |
| 2014-10-08,85.40699768066406,86.02999877929688,85.29000091552734,85.75499725341797,51070 |
| 2014-10-09,85.65499877929688,85.78500366210938,85.01499938964844,85.36499786376953,55557 |
| 2014-10-10,86.03099822998047,86.1050033569336,85.51499938964844,85.65499877929688,28187 |
| 2014-10-13,85.72699737548828,85.93499755859375,85.20500183105469,85.9000015258789,21542 |
| 2014-10-14,85.94100189208984,86.00499725341797,85.38500213623047,85.41999816894531,29920 |
| 2014-10-15,85.24099731445312,86.12999725341797,84.5250015258789,86.03500366210938,116669 |
| 2014-10-16,85.04100036621094,85.52999877929688,84.83499908447266,85.0,59863 |
| 2014-10-17,85.21299743652344,85.3550033569336,84.8550033569336,85.0250015258789,26948 |
| 2014-10-20,85.03800201416016,85.47000122070312,84.98999786376953,85.33000183105469,17649 |
| 2014-10-21,85.40399932861328,85.45999908447266,84.79499816894531,85.12999725341797,32410 |
| 2014-10-22,85.85399627685547,85.8949966430664,85.32499694824219,85.47000122070312,34247 |
| 2014-10-23,85.94599914550781,86.05000305175781,85.75499725341797,85.87000274658203,20054 |
| 2014-10-24,85.81800079345703,86.01499938964844,85.61499786376953,85.92500305175781,25587 |
| 2014-10-27,85.56099700927734,85.80000305175781,85.4749984741211,85.80000305175781,22239 |
| 2014-10-28,85.4729995727539,85.75,85.29000091552734,85.61499786376953,28263 |
| 2014-10-29,86.03600311279297,86.12999725341797,85.24500274658203,85.43499755859375,35652 |
| 2014-10-30,86.23200225830078,86.58499908447266,86.07499694824219,86.09500122070312,35212 |
| 2014-10-31,87.01599884033203,87.24500274658203,86.2300033569336,86.25,64931 |
| 2014-11-03,87.40699768066406,87.54000091552734,87.125,87.12999725341797,40070 |
| 2014-11-04,87.09200286865234,87.38500213623047,86.9749984741211,87.36499786376953,32505 |
| 2014-11-05,87.56700134277344,87.72000122070312,87.05000305175781,87.1050033569336,35311 |
| 2014-11-06,88.13400268554688,88.2699966430664,87.2300033569336,87.58000183105469,55058 |
| 2014-11-07,87.72599792480469,88.31500244140625,87.54499816894531,88.17500305175781,65234 |
| 2014-11-10,87.91100311279297,87.93000030517578,87.20999908447266,87.62999725341797,35395 |
| 2014-11-11,87.71900177001953,88.15499877929688,87.43000030517578,87.83000183105469,26759 |
| 2014-11-12,87.90599822998047,87.9800033569336,87.47000122070312,87.76499938964844,32512 |
| 2014-11-13,87.75199890136719,87.95999908447266,87.69999694824219,87.9000015258789,24048 |
| 2014-11-14,87.59300231933594,88.36499786376953,87.45500183105469,87.94999694824219,54439 |
| 2014-11-17,88.01000213623047,88.05500030517578,87.2300033569336,87.6500015258789,28651 |
| 2014-11-18,87.6449966430664,87.97000122070312,87.56500244140625,87.94999694824219,26249 |
| 2014-11-19,87.71099853515625,87.8499984741211,87.36499786376953,87.73999786376953,45973 |
| 2014-11-20,87.66699981689453,88.01000213623047,87.54000091552734,87.77999877929688,38527 |
| 2014-11-21,88.40499877929688,88.4800033569336,87.50499725341797,87.72000122070312,55316 |
| 2014-11-24,88.20600128173828,88.51499938964844,88.1449966430664,88.44499969482422,26081 |
| 2014-11-25,87.96199798583984,88.4000015258789,87.87000274658203,88.2249984741211,33882 |
| 2014-11-26,87.64900207519531,88.1050033569336,87.55999755859375,87.92500305175781,6910 |
| 2014-11-28,88.41300201416016,88.45500183105469,87.99500274658203,88.13500213623047,26820 |
| 2014-12-01,87.98200225830078,88.50499725341797,87.80500030517578,88.37000274658203,43344 |
| 2014-12-02,88.7030029296875,88.7300033569336,87.99500274658203,88.0250015258789,36441 |
| 2014-12-03,88.99299621582031,89.05999755859375,88.62999725341797,88.67500305175781,34681 |
| 2014-12-04,88.73500061035156,89.19999694824219,88.2300033569336,88.97000122070312,67520 |
| 2014-12-05,89.36000061035156,89.49500274658203,88.6500015258789,88.66500091552734,42735 |
| 2014-12-08,89.0469970703125,89.56500244140625,88.91000366210938,89.43499755859375,45090 |
| 2014-12-09,88.69200134277344,89.27999877929688,88.15499877929688,89.20999908447266,64118 |
| 2014-12-10,88.28700256347656,88.81999969482422,88.19499969482422,88.68499755859375,57316 |
| 2014-12-11,88.68199920654297,88.79499816894531,87.93499755859375,87.97000122070312,46218 |
| 2014-12-12,88.34500122070312,88.63999938964844,88.12000274658203,88.58999633789062,37802 |
| 2014-12-16,88.2969970703125,88.73500061035156,87.83000183105469,88.68000030517578,56867 |
| 2014-12-17,89.32599639892578,89.36499786376953,88.08499908447266,88.19000244140625,60781 |
| 2014-12-18,89.47699737548828,89.61499786376953,89.12000274658203,89.25,33270 |
| 2014-12-19,89.84100341796875,89.87999725341797,89.37999725341797,89.51000213623047,28393 |
| 2014-12-22,89.9489974975586,89.98500061035156,89.58000183105469,89.91999816894531,16464 |
| 2014-12-23,90.32599639892578,90.40499877929688,89.84500122070312,89.94499969482422,26083 |
| 2014-12-24,90.2229995727539,90.31500244140625,90.08000183105469,90.24500274658203,0 |
| 2014-12-26,90.30999755859375,90.37000274658203,90.06999969482422,90.12000274658203,6651 |
| 2014-12-29,90.49600219726562,90.6050033569336,90.08000183105469,90.30999755859375,22567 |
| 2014-12-30,90.27899932861328,90.66000366210938,90.11499786376953,90.51499938964844,25190 |
| 2014-12-31,90.64700317382812,90.66500091552734,90.15499877929688,90.25499725341797,0 |
| 2015-01-02,91.38300323486328,91.48999786376953,90.80000305175781,90.80999755859375,44832 |
| 2015-01-05,91.62200164794922,92.05000305175781,91.55000305175781,91.7300033569336,42512 |
| 2015-01-06,91.73799896240234,91.93000030517578,91.41500091552734,91.56999969482422,44993 |
| 2015-01-07,92.11499786376953,92.51000213623047,91.9000015258789,92.0,43831 |
| 2015-01-08,92.60199737548828,92.76000213623047,92.22000122070312,92.23500061035156,28066 |
| 2015-01-09,92.14700317382812,92.74500274658203,92.1050033569336,92.51499938964844,45231 |
| 2015-01-12,92.18399810791016,92.52999877929688,91.86499786376953,92.04000091552734,32137 |
| 2015-01-13,92.50199890136719,92.62999725341797,92.0199966430664,92.1500015258789,34174 |
| 2015-01-14,92.34500122070312,92.63500213623047,91.80000305175781,92.45999908447266,50782 |
| 2015-01-15,92.60800170898438,93.30000305175781,91.49500274658203,92.37000274658203,80171 |
| 2015-01-16,92.88999938964844,93.56500244140625,92.37999725341797,92.56500244140625,16827 |
| 2015-01-20,93.3489990234375,93.38500213623047,92.83999633789062,93.05000305175781,32220 |
| 2015-01-21,93.13999938964844,93.32499694824219,92.36000061035156,93.30000305175781,55506 |
| 2015-01-22,94.36199951171875,94.76499938964844,92.66999816894531,93.08000183105469,60126 |
| 2015-01-23,95.0530014038086,95.7750015258789,94.3499984741211,94.41999816894531,57905 |
| 2015-01-26,95.11499786376953,95.8499984741211,94.94999694824219,95.5,35608 |
| 2015-01-27,94.25,95.32499694824219,93.95500183105469,95.32499694824219,56996 |
| 2015-01-28,94.72699737548828,94.9000015258789,94.19499969482422,94.36499786376953,33192 |
| 2015-01-29,95.01100158691406,95.26000213623047,94.5199966430664,94.875,48156 |
| 2015-01-30,94.99800109863281,95.13500213623047,94.67500305175781,94.8949966430664,31048 |
| 2015-02-02,94.73400115966797,95.0999984741211,94.61499786376953,94.90499877929688,23094 |
| 2015-02-03,93.7239990234375,94.92500305175781,93.38500213623047,94.70999908447266,58627 |
| 2015-02-04,94.16500091552734,94.69999694824219,93.7699966430664,93.94999694824219,21308 |
| 2015-02-05,93.73200225830078,94.66500091552734,93.55999755859375,94.66000366210938,28925 |
| 2015-02-06,94.85099792480469,94.91999816894531,93.68000030517578,93.7300033569336,48614 |
| 2015-02-09,94.58200073242188,95.03500366210938,94.47000122070312,94.9000015258789,27715 |
| 2015-02-10,94.85299682617188,94.9800033569336,94.44999694824219,94.62999725341797,32172 |
| 2015-02-11,95.08999633789062,95.2300033569336,94.75,94.80500030517578,24856 |
| 2015-02-12,94.197998046875,95.0999984741211,94.07499694824219,95.01499938964844,41115 |
| 2015-02-13,94.27899932861328,94.41500091552734,93.9749984741211,94.31999969482422,10195 |
| 2015-02-17,94.14700317382812,94.54000091552734,93.83499908447266,94.51499938964844,26113 |
| 2015-02-18,94.25700378417969,94.625,94.04499816894531,94.19499969482422,24460 |
| 2015-02-19,94.49199676513672,94.53500366210938,93.9000015258789,94.16500091552734,31840 |
| 2015-02-20,94.33999633789062,94.88999938964844,94.11000061035156,94.4749984741211,49096 |
| 2015-02-23,94.65699768066406,95.0250015258789,94.37999725341797,94.41500091552734,27359 |
| 2015-02-24,94.56099700927734,95.06999969482422,94.5,94.66000366210938,36523 |
| 2015-02-25,94.23500061035156,94.4749984741211,94.16500091552734,94.44499969482422,25306 |
| 2015-02-26,95.33599853515625,95.41000366210938,94.07499694824219,94.26000213623047,56172 |
| 2015-02-27,95.32099914550781,95.44000244140625,94.8550033569336,95.2300033569336,33726 |
| 2015-03-02,95.47899627685547,95.55500030517578,95.0999984741211,95.375,20475 |
| 2015-03-03,95.40799713134766,95.59500122070312,95.13500213623047,95.50499725341797,21799 |
| 2015-03-04,95.98600006103516,96.06999969482422,95.36499786376953,95.38500213623047,57087 |
| 2015-03-05,96.39399719238281,96.61499786376953,95.86000061035156,95.9800033569336,37530 |
| 2015-03-06,97.60399627685547,97.75499725341797,96.31999969482422,96.38999938964844,55085 |
| 2015-03-09,97.58000183105469,97.84500122070312,97.30999755859375,97.7699966430664,45303 |
| 2015-03-10,98.61499786376953,98.65499877929688,97.76499938964844,97.76499938964844,71851 |
| 2015-03-11,99.78500366210938,99.97000122070312,98.46499633789062,98.56500244140625,88436 |
| 2015-03-12,99.41100311279297,100.06500244140625,98.63999938964844,99.66000366210938,72341 |
| 2015-03-13,100.31400299072266,100.37999725341797,99.18000030517578,99.18000030517578,28706 |
| 2015-03-16,99.48200225830078,100.29000091552734,99.44000244140625,100.2300033569336,73804 |
| 2015-03-17,99.9489974975586,100.26499938964844,99.58000183105469,100.0999984741211,44893 |
| 2015-03-18,98.78099822998047,100.12000274658203,94.76499938964844,99.98999786376953,101770 |
| 2015-03-19,99.58399963378906,99.76499938964844,97.36499786376953,97.8499984741211,96932 |
| 2015-03-20,98.1709976196289,99.45999908447266,97.69499969482422,99.30000305175781,87647 |
| 2015-03-23,97.2979965209961,98.55000305175781,97.05999755859375,97.80000305175781,74919 |
| 2015-03-24,97.44599914550781,97.66500091552734,96.57499694824219,97.25499725341797,70360 |
| 2015-03-25,97.1969985961914,97.55999755859375,96.67500305175781,97.52999877929688,43560 |
| 2015-03-26,97.68199920654297,97.79499816894531,96.31500244140625,97.13999938964844,58866 |
| 2015-03-27,97.5199966430664,98.20999908447266,97.19000244140625,97.57499694824219,56439 |
| 2015-03-30,98.28099822998047,98.375,97.57499694824219,97.62000274658203,39919 |
| 2015-03-31,98.66100311279297,99.00499725341797,98.13999938964844,98.25,45403 |
| 2015-04-01,98.4749984741211,98.9749984741211,98.25499725341797,98.7300033569336,48579 |
| 2015-04-02,97.6729965209961,98.56500244140625,97.55500030517578,98.43499755859375,28837 |
| 2015-04-06,96.96099853515625,97.45500183105469,96.48999786376953,96.83499908447266,31131 |
| 2015-04-07,98.05599975585938,98.25499725341797,97.11000061035156,97.25,39778 |
| 2015-04-08,98.13099670410156,98.41999816894531,97.45999908447266,98.11499786376953,48796 |
| 2015-04-09,99.3949966430664,99.41500091552734,98.23500061035156,98.26000213623047,52822 |
| 2015-04-10,99.59600067138672,99.97000122070312,99.08499908447266,99.21499633789062,46416 |
| 2015-04-13,99.76799774169922,100.2699966430664,99.45500183105469,99.66000366210938,57806 |
| 2015-04-14,98.94000244140625,99.98500061035156,98.57499694824219,99.7750015258789,65992 |
| 2015-04-15,98.5250015258789,99.58000183105469,98.41000366210938,99.00499725341797,76199 |
| 2015-04-16,97.61399841308594,98.92500305175781,97.47000122070312,98.58000183105469,71192 |
| 2015-04-17,97.70700073242188,98.02999877929688,97.16999816894531,97.88999938964844,57701 |
| 2015-04-20,98.16000366210938,98.30500030517578,97.51499938964844,97.5999984741211,34995 |
| 2015-04-21,98.20500183105469,98.69499969482422,97.82499694824219,98.08000183105469,38929 |
| 2015-04-22,98.13800048828125,98.3499984741211,97.61499786376953,98.18000030517578,35268 |
| 2015-04-23,97.4540023803711,98.6449966430664,97.33499908447266,98.2300033569336,47076 |
| 2015-04-24,97.0989990234375,97.73999786376953,96.9000015258789,97.53500366210938,53910 |
| 2015-04-27,96.94100189208984,97.45999908447266,96.62000274658203,97.125,40079 |
| 2015-04-28,96.19400024414062,97.0999984741211,96.1050033569336,96.94999694824219,52163 |
| 2015-04-29,95.3219985961914,96.29499816894531,94.75,96.24500274658203,101559 |
| 2015-04-30,94.71399688720703,95.54000091552734,94.47000122070312,95.30500030517578,83923 |
| 2015-05-01,95.44499969482422,95.54499816894531,94.5999984741211,94.94000244140625,53249 |
| 2015-05-04,95.63700103759766,95.77999877929688,95.18000030517578,95.4000015258789,29211 |
| 2015-05-05,95.2020034790039,96.09500122070312,94.99500274658203,95.59500122070312,48164 |
| 2015-05-06,94.17500305175781,95.34500122070312,93.95999908447266,95.30000305175781,77820 |
| 2015-05-07,94.7490005493164,94.94000244140625,93.9749984741211,94.25,43940 |
| 2015-05-08,94.90399932861328,95.17500305175781,94.25,94.74500274658203,57612 |
| 2015-05-11,95.0999984741211,95.34500122070312,94.86499786376953,94.87999725341797,27362 |
| 2015-05-12,94.60600280761719,95.25,94.30500030517578,95.1500015258789,32138 |
| 2015-05-13,93.64299774169922,94.66999816894531,93.50499725341797,94.6050033569336,40880 |
| 2015-05-14,93.50499725341797,93.81999969482422,93.15499877929688,93.7300033569336,53546 |
| 2015-05-15,93.18000030517578,94.08499908447266,93.16999816894531,93.4749984741211,41580 |
| 2015-05-18,94.26899719238281,94.31999969482422,93.28500366210938,93.30999755859375,36971 |
| 2015-05-19,95.36299896240234,95.55500030517578,94.12999725341797,94.12999725341797,62671 |
| 2015-05-20,95.50900268554688,95.93499755859375,95.32499694824219,95.38500213623047,52435 |
| 2015-05-21,95.3290023803711,95.75499725341797,95.05000305175781,95.63500213623047,39457 |
| 2015-05-22,96.11000061035156,96.3550033569336,94.87999725341797,95.45999908447266,10908 |
| 2015-05-26,97.40699768066406,97.47000122070312,96.52999877929688,96.54000091552734,62434 |
| 2015-05-27,97.4739990234375,97.87999725341797,97.00499725341797,97.31500244140625,55710 |
| 2015-05-28,97.05899810791016,97.76000213623047,97.01000213623047,97.375,64072 |
| 2015-05-29,96.98600006103516,97.2699966430664,96.82499694824219,97.01499938964844,49476 |
| 2015-06-01,97.4729995727539,97.76000213623047,96.9749984741211,96.98999786376953,50327 |
| 2015-06-02,95.87799835205078,97.61000061035156,95.70999908447266,97.52999877929688,86878 |
| 2015-06-03,95.50900268554688,96.57499694824219,95.2300033569336,96.0,75831 |
| 2015-06-04,95.49299621582031,95.625,94.66999816894531,95.43000030517578,62375 |
| 2015-06-05,96.36100006103516,96.95500183105469,95.23999786376953,95.71499633789062,74992 |
| 2015-06-08,95.322998046875,96.59500122070312,95.08000183105469,96.44499969482422,57543 |
| 2015-06-09,95.1719970703125,95.6050033569336,94.86000061035156,95.2699966430664,52052 |
| 2015-06-10,94.6510009765625,95.25499725341797,94.30000305175781,95.0999984741211,82058 |
| 2015-06-11,94.9800033569336,95.62999725341797,94.63500213623047,94.73999786376953,37628 |
| 2015-06-12,94.98699951171875,95.66500091552734,94.66999816894531,95.0999984741211,36247 |
| 2015-06-15,95.12899780273438,95.36000061035156,95.0,95.15499877929688,38238 |
| 2015-06-16,95.26200103759766,95.5,94.80999755859375,95.12000274658203,35494 |
| 2015-06-17,94.48999786376953,95.58999633789062,94.30999755859375,95.2699966430664,58256 |
| 2015-06-18,94.24099731445312,94.44000244140625,93.30000305175781,94.3499984741211,52556 |
| 2015-06-19,94.27200317382812,94.69499969482422,94.09500122070312,94.19999694824219,28082 |
| 2015-06-22,94.51499938964844,94.63999938964844,93.98999786376953,94.2750015258789,30429 |
| 2015-06-23,95.6449966430664,95.88500213623047,94.48500061035156,94.5,48348 |
| 2015-06-24,95.41799926757812,95.7300033569336,95.125,95.58000183105469,36130 |
| 2015-06-25,95.38700103759766,95.69999694824219,95.26000213623047,95.41999816894531,28510 |
| 2015-06-26,95.6510009765625,95.86000061035156,95.2750015258789,95.36000061035156,34326 |
| 2015-06-29,94.94999694824219,96.69499969482422,94.8499984741211,96.41000366210938,74040 |
| 2015-06-30,95.66100311279297,95.88500213623047,95.01499938964844,95.18499755859375,40806 |
| 2015-07-01,96.50900268554688,96.55500030517578,95.63999938964844,95.79499816894531,45906 |
| 2015-07-02,96.29000091552734,96.66999816894531,96.02999877929688,96.58000183105469,9530 |
| 2015-07-06,96.47699737548828,96.87000274658203,96.19499969482422,96.7699966430664,38435 |
| 2015-07-07,97.07599639892578,97.44999694824219,96.48999786376953,96.5,50124 |
| 2015-07-08,96.47200012207031,97.08999633789062,96.20500183105469,96.90499877929688,39484 |
| 2015-07-09,96.78800201416016,96.94000244140625,96.11000061035156,96.44000244140625,32856 |
| 2015-07-10,96.1719970703125,96.5999984741211,95.55500030517578,96.55000305175781,46498 |
| 2015-07-13,96.99800109863281,97.03500366210938,95.7300033569336,96.06500244140625,46049 |
| 2015-07-14,96.78399658203125,97.22000122070312,96.30000305175781,97.09500122070312,29966 |
| 2015-07-15,97.27899932861328,97.44000244140625,96.67500305175781,96.81500244140625,42315 |
| 2015-07-16,97.80599975585938,97.91500091552734,97.30999755859375,97.3499984741211,39651 |
| 2015-07-17,97.98899841308594,98.0999984741211,97.54000091552734,97.75499725341797,27096 |
| 2015-07-20,98.16100311279297,98.30999755859375,97.86499786376953,98.08999633789062,26102 |
| 2015-07-21,97.4260025024414,98.29499816894531,97.22000122070312,98.1500015258789,43422 |
| 2015-07-22,97.72200012207031,97.94000244140625,97.21499633789062,97.44999694824219,35958 |
| 2015-07-23,97.22599792480469,97.63500213623047,96.94999694824219,97.5999984741211,41746 |
| 2015-07-24,97.34600067138672,97.74500274658203,97.21499633789062,97.30000305175781,27597 |
| 2015-07-27,96.6050033569336,97.41000366210938,96.36000061035156,97.36000061035156,48484 |
| 2015-07-28,96.86299896240234,97.07499694824219,96.55500030517578,96.66000366210938,24435 |
| 2015-07-29,97.0770034790039,97.3499984741211,96.55500030517578,96.70500183105469,32610 |
| 2015-07-30,97.69400024414062,97.88999938964844,97.25499725341797,97.26499938964844,35187 |
| 2015-07-31,97.43900299072266,97.7249984741211,96.375,97.55500030517578,60893 |
| 2015-08-03,97.61599731445312,97.69499969482422,97.24500274658203,97.30500030517578,30071 |
| 2015-08-04,98.02400207519531,98.1050033569336,97.30999755859375,97.61000061035156,37132 |
| 2015-08-05,98.03500366210938,98.33499908447266,97.65499877929688,98.07499694824219,47147 |
| 2015-08-06,97.90599822998047,98.26000213623047,97.68499755859375,97.95500183105469,26781 |
| 2015-08-07,97.61900329589844,98.42500305175781,97.36000061035156,97.92500305175781,58352 |
| 2015-08-10,97.2020034790039,97.9749984741211,97.08000183105469,97.66000366210938,34738 |
| 2015-08-11,97.33499908447266,97.6449966430664,96.90499877929688,97.23999786376953,44929 |
| 2015-08-12,96.29499816894531,97.375,95.94499969482422,97.23500061035156,68809 |
| 2015-08-13,96.46099853515625,96.83999633789062,96.13500213623047,96.37000274658203,36668 |
| 2015-08-14,96.53299713134766,96.69499969482422,96.1050033569336,96.36000061035156,41607 |
| 2015-08-17,96.81500244140625,96.95999908447266,96.5250015258789,96.56999969482422,31625 |
| 2015-08-18,97.06999969482422,97.0999984741211,96.69000244140625,96.84500122070312,25295 |
| 2015-08-19,96.36799621582031,97.1050033569336,96.33999633789062,97.0250015258789,45435 |
| 2015-08-20,96.00199890136719,96.58999633789062,95.71499633789062,96.47000122070312,47784 |
| 2015-08-21,95.00499725341797,95.80500030517578,94.80999755859375,95.77999877929688,61646 |
| 2015-08-24,93.35600280761719,94.95999908447266,92.5199966430664,94.87999725341797,142820 |
| 2015-08-25,94.54399871826172,94.7249984741211,93.5,93.5199966430664,82427 |
| 2015-08-26,95.13099670410156,95.4749984741211,93.7300033569336,93.77999877929688,81790 |
| 2015-08-27,95.6520004272461,96.05999755859375,95.01499938964844,95.20999908447266,55507 |
| 2015-08-28,96.13500213623047,96.3550033569336,95.4000015258789,95.80500030517578,46419 |
| 2015-08-31,95.85399627685547,96.26000213623047,95.63999938964844,96.19000244140625,37468 |
| 2015-09-01,95.44599914550781,95.88999938964844,95.20999908447266,95.88999938964844,53675 |
| 2015-09-02,95.84400177001953,95.97000122070312,95.44999694824219,95.45500183105469,46440 |
| 2015-09-03,96.4229965209961,96.63500213623047,95.80999755859375,96.01000213623047,56012 |
| 2015-09-04,96.23999786376953,96.59500122070312,95.66000366210938,96.4000015258789,13419 |
| 2015-09-08,95.98699951171875,96.25,95.73500061035156,96.21499633789062,40376 |
| 2015-09-09,96.01000213623047,96.41999816894531,95.86000061035156,95.86000061035156,57574 |
| 2015-09-10,95.44200134277344,96.20999908447266,95.38999938964844,95.88500213623047,39802 |
| 2015-09-11,95.19400024414062,95.67500305175781,95.11499786376953,95.5250015258789,23107 |
| 2015-09-14,95.36399841308594,95.3550033569336,94.94000244140625,95.17500305175781,20243 |
| 2015-09-15,95.78500366210938,95.8499984741211,95.28500366210938,95.45999908447266,22339 |
| 2015-09-16,95.5459976196289,96.01000213623047,95.30000305175781,95.76499938964844,26978 |
| 2015-09-17,94.677001953125,95.52999877929688,94.48500061035156,95.45500183105469,49014 |
| 2015-09-18,94.99600219726562,95.53500366210938,94.19499969482422,94.75,35806 |
| 2015-09-21,96.03399658203125,96.13500213623047,95.18000030517578,95.44000244140625,36501 |
| 2015-09-22,96.44599914550781,96.58000183105469,95.91000366210938,96.06999969482422,30331 |
| 2015-09-23,96.20600128173828,96.71499633789062,96.18499755859375,96.5250015258789,40598 |
| 2015-09-24,96.14900207519531,96.46499633789062,95.57499694824219,96.36000061035156,49658 |
| 2015-09-25,96.43399810791016,96.87999725341797,96.2699966430664,96.38500213623047,43885 |
| 2015-09-28,96.18199920654297,96.66999816894531,96.03500366210938,96.36000061035156,28823 |
| 2015-09-29,95.99299621582031,96.38500213623047,95.82499694824219,96.19000244140625,28185 |
| 2015-09-30,96.4800033569336,96.56500244140625,95.98500061035156,96.05500030517578,24115 |
| 2015-10-01,96.32599639892578,96.63500213623047,96.08999633789062,96.4000015258789,20393 |
| 2015-10-02,95.96700286865234,96.51000213623047,95.30000305175781,96.24500274658203,23984 |
| 2015-10-05,96.23999786376953,96.29499816894531,95.55000305175781,95.99500274658203,19193 |
| 2015-10-06,95.56300354003906,96.2750015258789,95.48999786376953,96.16500091552734,21827 |
| 2015-10-07,95.58000183105469,95.79499816894531,95.42500305175781,95.58000183105469,28798 |
| 2015-10-08,95.40699768066406,95.72000122070312,95.04499816894531,95.66500091552734,28798 |
| 2015-10-09,94.88300323486328,95.41999816894531,94.74500274658203,95.3499984741211,15582 |
| 2015-10-12,94.76499938964844,94.94000244140625,94.66500091552734,94.94000244140625,21226 |
| 2015-10-13,94.79000091552734,95.0250015258789,94.57499694824219,94.95999908447266,36137 |
| 2015-10-14,93.95700073242188,94.79499816894531,93.86000061035156,94.79000091552734,33446 |
| 2015-10-15,94.43000030517578,94.625,93.83000183105469,93.9800033569336,33446 |
| 2015-10-16,94.58799743652344,94.80500030517578,94.41500091552734,94.58999633789062,19112 |
| 2015-10-19,94.9530029296875,95.04499816894531,94.59500122070312,94.72000122070312,16706 |
| 2015-10-20,94.93900299072266,94.98500061035156,94.62999725341797,94.97000122070312,16291 |
| 2015-10-21,95.06800079345703,95.09500122070312,94.75,94.8550033569336,52438 |
| 2015-10-22,96.4540023803711,96.5,94.98500061035156,95.05000305175781,52438 |
| 2015-10-23,97.24299621582031,97.30000305175781,96.2249984741211,96.59500122070312,24106 |
| 2015-10-26,96.95500183105469,97.25,96.78500366210938,97.23500061035156,27188 |
| 2015-10-27,96.99199676513672,97.05999755859375,96.62000274658203,96.88500213623047,47242 |
| 2015-10-28,97.86100006103516,97.8949966430664,96.51000213623047,97.05000305175781,35020 |
| 2015-10-29,97.36399841308594,97.79499816894531,97.31500244140625,97.70500183105469,35020 |
| 2015-10-30,97.01899719238281,97.44499969482422,96.6500015258789,97.30000305175781,16587 |
| 2015-11-02,97.00299835205078,97.04000091552734,96.70999908447266,96.81500244140625,19207 |
| 2015-11-03,97.24299621582031,97.56999969482422,96.84500122070312,97.0,29911 |
| 2015-11-04,98.02899932861328,98.1500015258789,97.30000305175781,97.33499908447266,27038 |
| 2015-11-05,98.05000305175781,98.23999786376953,97.8550033569336,98.01499938964844,27038 |
| 2015-11-06,99.26000213623047,99.47000122070312,98.0,98.05999755859375,26605 |
| 2015-11-09,99.07599639892578,99.43000030517578,98.91000366210938,99.375,23424 |
| 2015-11-10,99.38999938964844,99.5999984741211,99.05000305175781,99.0999984741211,27955 |
| 2015-11-11,99.15799713134766,99.33499908447266,98.87999725341797,99.19999694824219,44589 |
| 2015-11-12,98.71199798583984,99.3949966430664,98.5,98.88500213623047,44589 |
| 2015-11-13,99.09700012207031,99.30000305175781,98.62000274658203,98.6449966430664,31733 |
| 2015-11-16,99.53800201416016,99.54499816894531,98.97000122070312,99.05999755859375,28686 |
| 2015-11-17,99.69999694824219,99.83499908447266,99.45500183105469,99.4749984741211,32851 |
| 2015-11-18,99.74500274658203,99.96499633789062,99.4000015258789,99.75499725341797,39365 |
| 2015-11-19,99.06400299072266,99.5199966430664,98.79499816894531,99.47000122070312,39365 |
| 2015-11-20,99.6240005493164,99.70500183105469,99.07499694824219,99.18000030517578,28296 |
| 2015-11-23,99.8550033569336,100.06500244140625,99.58000183105469,99.68000030517578,23338 |
| 2015-11-24,99.58999633789062,99.84500122070312,99.51499938964844,99.78500366210938,30269 |
| 2015-11-25,99.83000183105469,100.2300033569336,99.36499786376953,99.61000061035156,6287 |
| 2015-11-27,100.072998046875,100.25499725341797,99.69999694824219,99.93000030517578,22096 |
| 2015-11-30,100.20999908447266,100.36000061035156,100.0199966430664,100.11499786376953,26914 |
| 2015-12-01,99.83999633789062,100.25499725341797,99.75499725341797,100.25,37695 |
| 2015-12-02,100.0199966430664,100.54499816894531,99.83499908447266,99.87000274658203,125422 |
| 2015-12-03,97.63400268554688,100.5999984741211,97.58999633789062,100.08999633789062,125422 |
| 2015-12-04,98.34300231933594,98.61499786376953,97.75,98.01499938964844,29004 |
| 2015-12-07,98.66899871826172,98.90499877929688,98.2699966430664,98.33000183105469,24457 |
| 2015-12-08,98.46800231933594,98.76499938964844,98.3550033569336,98.74500274658203,49545 |
| 2015-12-09,97.33399963378906,98.51000213623047,97.20999908447266,98.48500061035156,39358 |
| 2015-12-10,97.95999908447266,97.9800033569336,97.36499786376953,97.36499786376953,39358 |
| 2015-12-11,97.5510025024414,98.19499969482422,97.32499694824219,97.9800033569336,897 |
| 2015-12-14,97.46900177001953,97.87000274658203,97.56500244140625,97.7249984741211,25281 |
| 2015-12-15,98.28800201416016,98.3499984741211,97.2249984741211,97.65499877929688,47385 |
| 2015-12-16,97.88400268554688,98.6449966430664,97.625,98.18000030517578,30971 |
| 2015-12-17,99.31999969482422,99.34500122070312,98.6449966430664,98.65499877929688,30971 |
| 2015-12-18,98.73100280761719,99.29000091552734,98.66500091552734,99.05000305175781,21031 |
| 2015-12-21,98.36900329589844,98.8550033569336,98.29499816894531,98.77999877929688,17875 |
| 2015-12-22,98.24400329589844,98.51499938964844,98.00499725341797,98.5,16785 |
| 2015-12-23,98.36699676513672,98.66500091552734,98.20999908447266,98.2249984741211,16785 |
| 2015-12-24,98.01599884033203,98.38999938964844,97.93499755859375,98.38999938964844,10771 |
| 2015-12-28,97.94999694824219,98.05500030517578,97.83499908447266,97.97000122070312,17176 |
| 2015-12-29,98.1729965209961,98.4749984741211,97.83999633789062,97.92500305175781,9825 |
| 2015-12-30,98.35399627685547,98.49500274658203,98.19000244140625,98.30500030517578,9825 |
| 2015-12-31,98.74500274658203,98.84500122070312,98.25499725341797,98.26000213623047,39008 |
| 2016-01-04,98.96800231933594,99.30000305175781,98.11000061035156,98.76000213623047,38360 |
| 2016-01-05,99.49600219726562,99.7300033569336,98.8550033569336,98.91000366210938,29733 |
| 2016-01-06,99.26599884033203,99.75,99.19499969482422,99.51499938964844,39404 |
| 2016-01-07,98.27200317382812,99.38500213623047,98.23999786376953,99.32499694824219,39404 |
| 2016-01-08,98.5989990234375,99.29499816894531,98.375,98.41999816894531,32661 |
| 2016-01-11,98.78399658203125,98.97000122070312,98.13999938964844,98.33499908447266,27395 |
| 2016-01-12,99.02400207519531,99.33999633789062,98.63500213623047,98.94499969482422,27274 |
| 2016-01-13,98.97799682617188,99.3949966430664,98.90499877929688,99.1050033569336,39110 |
| 2016-01-14,99.15499877929688,99.33000183105469,98.6500015258789,98.91500091552734,39110 |
| 2016-01-15,99.0199966430664,99.19499969482422,98.41500091552734,99.12000274658203,24177 |
| 2016-01-19,99.03600311279297,99.3949966430664,98.91999816894531,99.25499725341797,33763 |
| 2016-01-20,99.17400360107422,99.26000213623047,98.68000030517578,99.07499694824219,68446 |
| 2016-01-21,99.12799835205078,99.94999694824219,98.98500061035156,99.2699966430664,68446 |
| 2016-01-22,99.6510009765625,99.67500305175781,99.19000244140625,99.27999877929688,16694 |
| 2016-01-25,99.40599822998047,99.66000366210938,99.27999877929688,99.63999938964844,19415 |
| 2016-01-26,99.13300323486328,99.50499725341797,99.06500244140625,99.38500213623047,30069 |
| 2016-01-27,98.9540023803711,99.2300033569336,98.74500274658203,99.12999725341797,34633 |
| 2016-01-28,98.53900146484375,99.1500015258789,98.44999694824219,99.00499725341797,34633 |
| 2016-01-29,99.6520004272461,99.87999725341797,98.5999984741211,98.68000030517578,27833 |
| 2016-02-01,99.02799987792969,99.75,98.94999694824219,99.69999694824219,19634 |
| 2016-02-02,98.89299774169922,99.1050033569336,98.79000091552734,99.03500366210938,60539 |
| 2016-02-03,97.3010025024414,98.95500183105469,96.88500213623047,98.83999633789062,48431 |
| 2016-02-04,96.48699951171875,97.4800033569336,96.2699966430664,97.18499755859375,48431 |
| 2016-02-05,97.05400085449219,97.30500030517578,96.04000091552734,96.54499816894531,31570 |
| 2016-02-08,96.58100128173828,97.5,96.56500244140625,97.05000305175781,41302 |
| 2016-02-09,96.09400177001953,96.8499984741211,95.67500305175781,96.68499755859375,35599 |
| 2016-02-10,95.93599700927734,96.7699966430664,95.77999877929688,96.02999877929688,49090 |
| 2016-02-11,95.61900329589844,95.9000015258789,95.27999877929688,95.68499755859375,49090 |
| 2016-02-12,95.98200225830078,96.25,95.54499816894531,95.69499969482422,17320 |
| 2016-02-16,96.875,97.0,96.4000015258789,96.63500213623047,14185 |
| 2016-02-17,96.80000305175781,97.11499786376953,96.6449966430664,96.98500061035156,13496 |
| 2016-02-18,96.95999908447266,97.0999984741211,96.70500183105469,96.83499908447266,13496 |
| 2016-02-19,96.60399627685547,97.26000213623047,96.57499694824219,96.75,15601 |
| 2016-02-22,97.38800048828125,97.61499786376953,96.7249984741211,96.74500274658203,14117 |
| 2016-02-23,97.48500061035156,97.58000183105469,97.1500015258789,97.3499984741211,27974 |
| 2016-02-24,97.46399688720703,97.92500305175781,97.23999786376953,97.4800033569336,15808 |
| 2016-02-25,97.28199768066406,97.73500061035156,97.2249984741211,97.54000091552734,15808 |
| 2016-02-26,98.17500305175781,98.28500366210938,97.11499786376953,97.33999633789062,19925 |
| 2016-02-29,98.21900177001953,98.38999938964844,97.82499694824219,98.18000030517578,19439 |
| 2016-03-01,98.36499786376953,98.58499908447266,98.11000061035156,98.20500183105469,14509 |
| 2016-03-02,98.2249984741211,98.59500122070312,98.1500015258789,98.33000183105469,22216 |
| 2016-03-03,97.60099792480469,98.3550033569336,97.45999908447266,98.23500061035156,22216 |
| 2016-03-04,97.34300231933594,98.05000305175781,97.0250015258789,97.6449966430664,14487 |
| 2016-03-07,97.08399963378906,97.69999694824219,97.04499816894531,97.33499908447266,16218 |
| 2016-03-08,97.20600128173828,97.27999877929688,96.8949966430664,97.06999969482422,27937 |
| 2016-03-09,97.15899658203125,97.58000183105469,96.93499755859375,97.26000213623047,52905 |
| 2016-03-10,96.05500030517578,98.43000030517578,95.94000244140625,97.29499816894531,52905 |
| 2016-03-11,96.1719970703125,96.70500183105469,95.94000244140625,96.17500305175781,1286 |
| 2016-03-14,96.52100372314453,96.50499725341797,96.17500305175781,96.29499816894531,12477 |
| 2016-03-15,96.66799926757812,96.90499877929688,96.48999786376953,96.6500015258789,30941 |
| 2016-03-16,95.92500305175781,97.08999633789062,95.55999755859375,96.66000366210938,30798 |
| 2016-03-17,94.8010025024414,95.86499786376953,94.67500305175781,95.7750015258789,30798 |
| 2016-03-18,95.12000274658203,95.19499969482422,94.6050033569336,94.80000305175781,12491 |
| 2016-03-21,95.30400085449219,95.41000366210938,95.0199966430664,95.0999984741211,20351 |
| 2016-03-22,95.64399719238281,95.75,95.2750015258789,95.44499969482422,14472 |
| 2016-03-23,96.06400299072266,96.23999786376953,95.62999725341797,95.63999938964844,14472 |
| 2016-03-24,96.1729965209961,96.38500213623047,96.05999755859375,96.09500122070312,10596 |
| 2016-03-28,95.94000244140625,96.41999816894531,95.83999633789062,96.2699966430664,30324 |
| 2016-03-29,95.14600372314453,96.2300033569336,95.08000183105469,95.94499969482422,27016 |
| 2016-03-30,94.81900024414062,95.22000122070312,94.55999755859375,95.18499755859375,20684 |
| 2016-03-31,94.5780029296875,95.01499938964844,94.29499816894531,94.8499984741211,20684 |
| 2016-04-01,94.61799621582031,95.0999984741211,94.32499694824219,94.62000274658203,11474 |
| 2016-04-04,94.52400207519531,94.83000183105469,94.41500091552734,94.55999755859375,21136 |
| 2016-04-05,94.63700103759766,94.98999786376953,94.45500183105469,94.61499786376953,32356 |
| 2016-04-06,94.44100189208984,95.07499694824219,94.23999786376953,94.63500213623047,26254 |
| 2016-04-07,94.50399780273438,94.66999816894531,94.03500366210938,94.45500183105469,26254 |
| 2016-04-08,94.25199890136719,94.69999694824219,94.08999633789062,94.58499908447266,20714 |
| 2016-04-11,93.94200134277344,94.3499984741211,93.74500274658203,94.1500015258789,23992 |
| 2016-04-12,93.94499969482422,94.38500213623047,93.62000274658203,93.9800033569336,26029 |
| 2016-04-13,94.76200103759766,94.83499908447266,94.0,94.04499816894531,23228 |
| 2016-04-14,94.90799713134766,95.20999908447266,94.68499755859375,94.83000183105469,23228 |
| 2016-04-15,94.68599700927734,95.04000091552734,94.48500061035156,94.91000366210938,14290 |
| 2016-04-18,94.45999908447266,94.80999755859375,94.36499786376953,94.69000244140625,17680 |
| 2016-04-19,93.9469985961914,94.5250015258789,93.88999938964844,94.5,15588 |
| 2016-04-20,94.47100067138672,94.56500244140625,93.9000015258789,94.09500122070312,44400 |
| 2016-04-21,94.5739974975586,94.68499755859375,93.84500122070312,94.51000213623047,44400 |
| 2016-04-22,95.08000183105469,95.18000030517578,94.43499755859375,94.6050033569336,15038 |
| 2016-04-25,94.8010025024414,95.0999984741211,94.6500015258789,95.04499816894531,21392 |
| 2016-04-26,94.54299926757812,94.7750015258789,94.15499877929688,94.7300033569336,26139 |
| 2016-04-27,94.36699676513672,94.81999969482422,94.09500122070312,94.49500274658203,29787 |
| 2016-04-28,93.72699737548828,94.56999969482422,93.66500091552734,94.3499984741211,29787 |
| 2016-04-29,93.05400085449219,93.72000122070312,92.9749984741211,93.72000122070312,22398 |
| 2016-05-02,92.61799621582031,93.06500244140625,92.5,92.99500274658203,31396 |
| 2016-05-03,92.93099975585938,93.02999877929688,91.87999725341797,92.62000274658203,30460 |
| 2016-05-04,93.18699645996094,93.36000061035156,92.83499908447266,92.95500183105469,18224 |
| 2016-05-05,93.77999877929688,93.86000061035156,93.16999816894531,93.23999786376953,18224 |
| 2016-05-06,93.88300323486328,93.95500183105469,93.08499908447266,93.75,14054 |
| 2016-05-09,94.11499786376953,94.19499969482422,93.80000305175781,93.87000274658203,13362 |
| 2016-05-10,94.26699829101562,94.33499908447266,94.01499938964844,94.12999725341797,18917 |
| 2016-05-11,93.79000091552734,94.21499633789062,93.6500015258789,94.21499633789062,18759 |
| 2016-05-12,94.12799835205078,94.16000366210938,93.77999877929688,93.81999969482422,18759 |
| 2016-05-13,94.59300231933594,94.84500122070312,94.0999984741211,94.1500015258789,13134 |
| 2016-05-16,94.55000305175781,94.67500305175781,94.37999725341797,94.61000061035156,11834 |
| 2016-05-17,94.53099822998047,94.73999786376953,94.30999755859375,94.55000305175781,24264 |
| 2016-05-18,95.06300354003906,95.2300033569336,94.51000213623047,94.5250015258789,22694 |
| 2016-05-19,95.29399871826172,95.51000213623047,95.125,95.19000244140625,22694 |
| 2016-05-20,95.34300231933594,95.46499633789062,95.18000030517578,95.29499816894531,11758 |
| 2016-05-23,95.21600341796875,95.4749984741211,95.11000061035156,95.30999755859375,13642 |
| 2016-05-24,95.57599639892578,95.66999816894531,95.20500183105469,95.27999877929688,11327 |
| 2016-05-25,95.33999633789062,95.66500091552734,95.31999969482422,95.6500015258789,18732 |
| 2016-05-26,95.16200256347656,95.41000366210938,94.92500305175781,95.4000015258789,18732 |
| 2016-05-27,95.5,95.7699966430664,95.07499694824219,95.1500015258789,17928 |
| 2016-05-31,95.87799835205078,95.88999938964844,95.45500183105469,95.5999984741211,19508 |
| 2016-06-01,95.45600128173828,95.90499877929688,95.33999633789062,95.80000305175781,17539 |
| 2016-06-02,95.56600189208984,95.58000183105469,95.1500015258789,95.4000015258789,17539 |
| 2016-06-03,94.02799987792969,95.63999938964844,93.86000061035156,95.56500244140625,30339 |
| 2016-06-06,93.88999938964844,94.26499938964844,93.73999786376953,93.94499969482422,20414 |
| 2016-06-07,93.83200073242188,94.07499694824219,93.74500274658203,93.9800033569336,35953 |
| 2016-06-08,93.58000183105469,93.87000274658203,93.41000366210938,93.87000274658203,22823 |
| 2016-06-09,93.9520034790039,94.1050033569336,93.43499755859375,93.52999877929688,22823 |
| 2016-06-10,94.56099700927734,94.7249984741211,94.05500030517578,94.13500213623047,2298 |
| 2016-06-13,94.39900207519531,94.75499725341797,94.45500183105469,94.68000030517578,22522 |
| 2016-06-14,95.04000091552734,95.13999938964844,94.3949966430664,94.4800033569336,23615 |
| 2016-06-15,94.68000030517578,95.1500015258789,94.41500091552734,95.0199966430664,40521 |
| 2016-06-16,94.70600128173828,95.53500366210938,94.26000213623047,94.65499877929688,40521 |
| 2016-06-17,94.33999633789062,94.73999786376953,94.16500091552734,94.48999786376953,20688 |
| 2016-06-20,93.68399810791016,94.05999755859375,93.54499816894531,94.05999755859375,19213 |
| 2016-06-21,94.06099700927734,94.19499969482422,93.47000122070312,93.62000274658203,15474 |
| 2016-06-22,93.75800323486328,94.18000030517578,93.5,94.12000274658203,29250 |
| 2016-06-23,93.5270004272461,93.67500305175781,93.0250015258789,93.62000274658203,29250 |
| 2016-06-24,95.5739974975586,96.69999694824219,93.7300033569336,93.75,28574 |
| 2016-06-27,96.7030029296875,96.86499786376953,95.93499755859375,96.11499786376953,20694 |
| 2016-06-28,96.33100128173828,96.56999969482422,95.91999816894531,96.56500244140625,20235 |
| 2016-06-29,95.80699920654297,96.2699966430664,95.625,96.13999938964844,40027 |
| 2016-06-30,96.2030029296875,96.4800033569336,95.5199966430664,95.69999694824219,40027 |
| 2016-07-01,95.71399688720703,96.16999816894531,95.4800033569336,95.95500183105469,5390 |
| 2016-07-05,96.25900268554688,96.33999633789062,95.375,95.625,31280 |
| 2016-07-06,96.13099670410156,96.62999725341797,96.04499816894531,96.33499908447266,16059 |
| 2016-07-07,96.38300323486328,96.38999938964844,95.98999786376953,96.125,16059 |
| 2016-07-08,96.3270034790039,96.7249984741211,95.77999877929688,96.31999969482422,11606 |
| 2016-07-11,96.58999633789062,96.80500030517578,96.28500366210938,96.3499984741211,18974 |
| 2016-07-12,96.48699951171875,96.66000366210938,96.07499694824219,96.55000305175781,12261 |
| 2016-07-13,96.20800018310547,96.5999984741211,96.09500122070312,96.56500244140625,13959 |
| 2016-07-14,96.0999984741211,96.41999816894531,95.83999633789062,96.31500244140625,13959 |
| 2016-07-15,96.56300354003906,96.75,95.91999816894531,96.1500015258789,11294 |
| 2016-07-18,96.58699798583984,96.70999908447266,96.45500183105469,96.61499786376953,24232 |
| 2016-07-19,97.10800170898438,97.18499755859375,96.52999877929688,96.58999633789062,22246 |
| 2016-07-20,97.26300048828125,97.37000274658203,97.01000213623047,97.0999984741211,24805 |
| 2016-07-21,97.0459976196289,97.2750015258789,96.76499938964844,97.1500015258789,24805 |
| 2016-07-22,97.51599884033203,97.58499908447266,96.86000061035156,96.8949966430664,11319 |
| 2016-07-25,97.32599639892578,97.62000274658203,97.25,97.45500183105469,10590 |
| 2016-07-26,97.16799926757812,97.34500122070312,96.8949966430664,97.30999755859375,18214 |
| 2016-07-27,97.04199981689453,97.54000091552734,96.70999908447266,97.16999816894531,22984 |
| 2016-07-28,96.72100067138672,96.76000213623047,96.24500274658203,96.63999938964844,22984 |
| 2016-07-29,95.49099731445312,96.70500183105469,95.33499908447266,96.59500122070312,11369 |
| 2016-08-01,95.677001953125,95.7699966430664,95.45999908447266,95.48999786376953,21501 |
| 2016-08-02,94.98799896240234,95.80999755859375,94.94000244140625,95.69999694824219,12676 |
| 2016-08-03,95.5250015258789,95.54499816894531,95.07499694824219,95.07499694824219,13896 |
| 2016-08-04,95.71700286865234,95.875,95.38500213623047,95.48999786376953,13896 |
| 2016-08-05,96.13600158691406,96.5,95.48500061035156,95.70500183105469,6382 |
| 2016-08-08,96.33999633789062,96.41999816894531,96.08999633789062,96.19000244140625,12048 |
| 2016-08-09,96.13200378417969,96.46499633789062,96.01499938964844,96.30999755859375,16648 |
| 2016-08-10,95.60800170898438,96.07499694824219,95.37999725341797,96.07499694824219,9065 |
| 2016-08-11,95.83799743652344,95.91000366210938,95.45999908447266,95.52999877929688,9065 |
| 2016-08-12,95.68199920654297,95.95999908447266,95.19000244140625,95.9000015258789,7249 |
| 2016-08-15,95.59400177001953,95.7699966430664,95.42500305175781,95.67500305175781,29135 |
| 2016-08-16,94.76399993896484,95.61000061035156,94.37999725341797,95.61000061035156,23104 |
| 2016-08-17,94.69000244140625,95.08499908447266,94.48999786376953,94.76000213623047,22338 |
| 2016-08-18,94.13700103759766,94.62999725341797,94.05000305175781,94.5999984741211,22338 |
| 2016-08-19,94.48300170898438,94.5999984741211,94.18000030517578,94.18000030517578,13923 |
| 2016-08-22,94.4990005493164,94.94000244140625,94.42500305175781,94.56999969482422,15637 |
| 2016-08-23,94.49400329589844,94.56500244140625,94.19499969482422,94.54499816894531,13896 |
| 2016-08-24,94.74700164794922,94.87000274658203,94.47000122070312,94.55000305175781,7782 |
| 2016-08-25,94.74299621582031,94.80000305175781,94.55500030517578,94.76000213623047,7782 |
| 2016-08-26,95.54199981689453,95.58499908447266,94.19999694824219,94.67500305175781,17793 |
| 2016-08-29,95.54299926757812,95.80500030517578,95.44499969482422,95.55000305175781,20772 |
| 2016-08-30,96.04100036621094,96.125,95.50499725341797,95.5199966430664,23728 |
| 2016-08-31,96.01200103759766,96.25,95.8949966430664,95.98999786376953,19321 |
| 2016-09-01,95.66000366210938,96.24500274658203,95.59500122070312,96.01499938964844,19321 |
| 2016-09-02,95.84400177001953,95.96499633789062,95.17500305175781,95.6500015258789,5047 |
| 2016-09-06,94.822998046875,95.8550033569336,94.75499725341797,95.7750015258789,16518 |
| 2016-09-07,94.95099639892578,95.05000305175781,94.67500305175781,94.81999969482422,33161 |
| 2016-09-08,95.0510025024414,95.13500213623047,94.44000244140625,94.98999786376953,33161 |
| 2016-09-09,95.3280029296875,95.58000183105469,94.81999969482422,94.9749984741211,31479 |
| 2016-09-12,95.08799743652344,95.44999694824219,94.92500305175781,95.31500244140625,25946 |
| 2016-09-13,95.6449966430664,95.67500305175781,95.08000183105469,95.09500122070312,30030 |
| 2016-09-14,95.3219985961914,95.66000366210938,95.19499969482422,95.55000305175781,15795 |
| 2016-09-15,95.28299713134766,95.55999755859375,95.05500030517578,95.33999633789062,15795 |
| 2016-09-16,96.1050033569336,96.12000274658203,95.23500061035156,95.26000213623047,674 |
| 2016-09-19,95.7699966430664,96.04499816894531,95.79000091552734,96.02999877929688,16016 |
| 2016-09-20,95.97599792480469,95.98500061035156,95.5250015258789,95.7750015258789,29780 |
| 2016-09-21,95.66500091552734,96.30500030517578,95.31999969482422,95.94499969482422,24777 |
| 2016-09-22,95.38099670410156,95.48999786376953,94.94999694824219,95.45500183105469,24777 |
| 2016-09-23,95.39199829101562,95.6050033569336,95.27999877929688,95.30999755859375,10782 |
| 2016-09-26,95.20999908447266,95.44499969482422,95.0199966430664,95.38999938964844,13878 |
| 2016-09-27,95.31199645996094,95.58000183105469,95.1449966430664,95.25,14830 |
| 2016-09-28,95.33599853515625,95.66000366210938,95.28500366210938,95.38999938964844,16753 |
| 2016-09-29,95.47200012207031,95.625,95.24500274658203,95.31500244140625,16753 |
| 2016-09-30,95.38500213623047,95.8949966430664,95.25,95.47000122070312,15625 |
| 2016-10-03,95.58699798583984,95.73500061035156,95.38999938964844,95.43499755859375,42193 |
| 2016-10-04,96.125,96.38999938964844,95.66000366210938,95.66500091552734,23774 |
| 2016-10-05,96.11399841308594,96.30999755859375,95.94000244140625,96.08000183105469,26140 |
| 2016-10-06,96.77200317382812,96.78500366210938,96.11499786376953,96.13500213623047,26140 |
| 2016-10-07,96.65399932861328,97.21499633789062,96.40499877929688,96.8499984741211,16516 |
| 2016-10-11,97.69200134277344,97.74500274658203,96.93000030517578,96.93000030517578,31861 |
| 2016-10-12,97.96199798583984,98.05000305175781,97.4749984741211,97.5199966430664,28204 |
| 2016-10-13,97.51799774169922,98.12000274658203,97.51000213623047,98.0,28204 |
| 2016-10-14,97.99700164794922,98.0999984741211,97.5199966430664,97.62999725341797,15355 |
| 2016-10-17,97.87799835205078,98.1500015258789,97.80000305175781,98.12000274658203,16774 |
| 2016-10-18,97.89700317382812,97.96499633789062,97.5999984741211,97.77999877929688,17943 |
| 2016-10-19,97.94000244140625,97.9749984741211,97.65499877929688,97.91000366210938,32380 |
| 2016-10-20,98.31400299072266,98.4000015258789,97.65499877929688,97.88500213623047,32380 |
| 2016-10-21,98.68599700927734,98.79499816894531,98.30000305175781,98.30000305175781,15328 |
| 2016-10-24,98.75199890136719,98.82499694824219,98.54000091552734,98.68000030517578,23822 |
| 2016-10-25,98.68199920654297,99.08999633789062,98.58499908447266,98.75,22720 |
| 2016-10-26,98.61100006103516,98.81500244140625,98.31500244140625,98.70999908447266,21018 |
| 2016-10-27,98.87899780273438,99.00499725341797,98.48500061035156,98.5999984741211,21018 |
| 2016-10-28,98.34200286865234,98.91999816894531,98.2249984741211,98.90499877929688,13523 |
| 2016-10-31,98.4219970703125,98.67500305175781,98.2750015258789,98.28500366210938,25446 |
| 2016-11-01,97.6969985961914,98.45999908447266,97.62000274658203,98.38999938964844,27791 |
| 2016-11-02,97.41400146484375,97.79499816894531,97.17500305175781,97.7699966430664,24232 |
| 2016-11-03,97.19599914550781,97.4800033569336,97.06999969482422,97.44000244140625,24232 |
| 2016-11-04,97.08799743652344,97.37999725341797,96.94000244140625,97.2249984741211,19688 |
| 2016-11-07,97.79299926757812,97.88500213623047,97.24500274658203,97.33999633789062,18110 |
| 2016-11-08,97.86000061035156,97.98999786376953,97.55999755859375,97.79000091552734,88740 |
| 2016-11-09,98.52899932861328,98.69499969482422,95.90499877929688,98.08000183105469,40046 |
| 2016-11-10,98.77400207519531,99.08000183105469,98.31999969482422,98.53500366210938,40046 |
| 2016-11-14,100.12000274658203,100.23999786376953,99.0999984741211,99.13500213623047,43937 |
| 2016-11-15,100.25,100.27999877929688,99.4749984741211,99.80999755859375,43019 |
| 2016-11-16,100.43800354003906,100.5999984741211,99.91500091552734,100.06999969482422,55291 |
| 2016-11-17,100.94599914550781,101.01000213623047,99.9800033569336,100.28500366210938,55291 |
| 2016-11-18,101.28299713134766,101.54000091552734,100.88999938964844,101.06999969482422,41840 |
| 2016-11-21,101.11299896240234,101.51000213623047,100.80999755859375,101.4000015258789,33989 |
| 2016-11-22,101.10600280761719,101.37000274658203,100.70999908447266,100.83499908447266,43009 |
| 2016-11-23,101.75900268554688,101.95999908447266,100.95999908447266,101.1050033569336,16917 |
| 2016-11-25,101.5459976196289,101.97000122070312,101.24500274658203,101.83999633789062,46060 |
| 2016-11-28,101.36799621582031,101.62999725341797,100.67500305175781,101.43000030517578,38830 |
| 2016-11-29,100.9489974975586,101.69000244140625,100.94000244140625,101.2699966430664,45935 |
| 2016-11-30,101.53900146484375,101.87999725341797,100.91999816894531,100.9800033569336,35284 |
| 2016-12-01,101.0989990234375,101.61499786376953,100.94999694824219,101.55999755859375,35284 |
| 2016-12-02,100.86100006103516,101.17500305175781,100.70500183105469,100.94999694824219,80454 |
| 2016-12-05,100.11199951171875,101.80000305175781,99.87000274658203,101.55500030517578,32299 |
| 2016-12-06,100.52999877929688,100.61499786376953,100.01000213623047,100.18000030517578,26696 |
| 2016-12-07,100.26799774169922,100.62999725341797,100.18000030517578,100.56999969482422,75989 |
| 2016-12-08,101.125,101.2750015258789,99.48999786376953,100.23999786376953,75989 |
| 2016-12-09,101.62000274658203,101.7699966430664,101.04000091552734,101.1500015258789,38456 |
| 2016-12-12,101.04900360107422,101.81999969482422,100.86000061035156,101.6449966430664,36786 |
| 2016-12-13,101.10700225830078,101.19499969482422,100.78500366210938,100.97000122070312,66724 |
| 2016-12-14,101.7699966430664,102.34500122070312,100.75,101.05000305175781,57912 |
| 2016-12-15,103.0530014038086,103.56500244140625,102.16000366210938,102.4800033569336,57912 |
| 2016-12-16,102.9540023803711,103.2699966430664,102.62000274658203,103.12999725341797,1218 |
| 2016-12-19,102.9000015258789,103.11000061035156,102.54499816894531,102.81500244140625,29634 |
| 2016-12-20,103.28800201416016,103.625,102.9749984741211,103.08999633789062,21098 |
| 2016-12-21,103.02899932861328,103.375,102.75,103.28500366210938,22882 |
| 2016-12-22,103.09600067138672,103.1500015258789,102.58999633789062,102.97000122070312,22882 |
| 2016-12-23,103.00199890136719,103.20500183105469,102.86000061035156,103.09500122070312,8157 |
| 2016-12-27,103.00700378417969,103.13999938964844,102.97000122070312,103.05500030517578,19852 |
| 2016-12-28,103.24400329589844,103.57499694824219,102.86000061035156,102.9800033569336,31939 |
| 2016-12-29,102.71099853515625,103.20999908447266,102.6500015258789,103.19499969482422,31939 |
| 2016-12-30,102.28600311279297,102.62999725341797,101.94999694824219,102.23999786376953,51701 |
| 2017-01-03,103.20099639892578,103.81500244140625,102.625,102.81500244140625,36179 |
| 2017-01-04,102.70899963378906,103.41999816894531,102.38500213623047,103.3499984741211,60532 |
| 2017-01-05,101.52799987792969,102.5,101.29499816894531,102.06500244140625,60532 |
| 2017-01-06,102.20899963378906,102.30000305175781,101.3949966430664,101.54000091552734,31020 |
| 2017-01-09,101.90899658203125,102.48999786376953,101.84500122070312,102.24500274658203,33331 |
| 2017-01-10,101.99600219726562,102.08999633789062,101.48500061035156,101.8499984741211,74587 |
| 2017-01-11,101.74700164794922,102.95999908447266,101.23999786376953,102.01499938964844,54031 |
| 2017-01-12,101.37699890136719,101.7699966430664,100.69999694824219,101.72000122070312,54031 |
| 2017-01-13,101.18800354003906,101.68000030517578,100.83000183105469,101.5199966430664,15949 |
| 2017-01-17,100.31999969482422,101.61499786376953,100.23500061035156,101.55999755859375,39873 |
| 2017-01-18,100.91799926757812,101.33499908447266,100.31500244140625,100.33000183105469,53487 |
| 2017-01-19,101.14399719238281,101.70999908447266,100.95500183105469,101.36000061035156,53487 |
| 2017-01-20,100.69000244140625,101.48500061035156,100.67500305175781,101.19499969482422,40391 |
| 2017-01-23,100.12999725341797,100.75,99.91999816894531,100.75,29391 |
| 2017-01-24,100.33899688720703,100.3949966430664,99.88500213623047,99.9800033569336,28633 |
| 2017-01-25,100.01899719238281,100.3949966430664,99.81500244140625,100.23999786376953,35132 |
| 2017-01-26,100.375,100.73500061035156,99.76499938964844,99.79499816894531,35132 |
| 2017-01-27,100.5260009765625,100.80999755859375,100.30999755859375,100.51499938964844,38622 |
| 2017-01-30,100.41400146484375,101.01499938964844,100.1449966430664,100.43000030517578,57721 |
| 2017-01-31,99.48100280761719,100.50499725341797,99.4000015258789,100.38999938964844,42195 |
| 2017-02-01,99.60800170898438,100.05999755859375,99.4800033569336,99.58000183105469,40684 |
| 2017-02-02,99.78800201416016,99.83999633789062,99.19499969482422,99.55999755859375,40684 |
| 2017-02-03,99.84200286865234,100.37000274658203,99.5199966430664,99.82499694824219,27445 |
| 2017-02-06,99.86499786376953,100.2249984741211,99.6050033569336,99.69999694824219,38828 |
| 2017-02-07,100.24500274658203,100.69499969482422,99.91000366210938,99.95999908447266,31539 |
| 2017-02-08,100.26399993896484,100.62999725341797,100.02999877929688,100.43499755859375,33566 |
| 2017-02-09,100.64700317382812,100.66999816894531,100.07499694824219,100.23999786376953,33566 |
| 2017-02-10,100.79100036621094,101.01499938964844,100.55999755859375,100.68499755859375,23850 |
| 2017-02-13,100.94999694824219,101.11000061035156,100.56999969482422,100.79000091552734,38108 |
| 2017-02-14,101.23300170898438,101.38500213623047,100.69999694824219,100.94999694824219,42908 |
| 2017-02-15,101.16400146484375,101.75,100.9749984741211,101.31500244140625,41997 |
| 2017-02-16,100.43000030517578,101.04499816894531,100.4000015258789,100.93499755859375,41997 |
| 2017-02-17,100.95099639892578,100.95999908447266,100.44000244140625,100.49500274658203,9035 |
| 2017-02-21,101.3550033569336,101.61000061035156,101.07499694824219,101.08000183105469,38965 |
| 2017-02-22,101.19400024414062,101.71499633789062,101.15499877929688,101.36000061035156,32820 |
| 2017-02-23,101.0530014038086,101.43499755859375,100.8550033569336,101.3499984741211,32820 |
| 2017-02-24,101.08999633789062,101.1500015258789,100.63999938964844,101.04000091552734,24660 |
| 2017-02-27,101.12899780273438,101.27999877929688,100.68000030517578,101.15499877929688,31146 |
| 2017-02-28,101.12899780273438,101.37999725341797,100.7750015258789,101.19999694824219,54886 |
| 2017-03-01,101.77999877929688,101.9800033569336,101.22000122070312,101.4749984741211,30509 |
| 2017-03-02,102.2040023803711,102.2699966430664,101.79000091552734,101.80999755859375,30509 |
| 2017-03-03,101.5479965209961,102.16500091552734,101.33499908447266,102.08000183105469,38657 |
| 2017-03-06,101.6449966430664,101.73999786376953,101.2249984741211,101.44000244140625,20751 |
| 2017-03-07,101.80500030517578,101.90499877929688,101.5199966430664,101.73999786376953,51164 |
| 2017-03-08,102.07599639892578,102.18499755859375,101.70500183105469,101.76000213623047,31169 |
| 2017-03-09,101.85299682617188,102.25,101.69999694824219,102.1500015258789,31169 |
| 2017-03-10,101.24700164794922,101.9800033569336,101.18000030517578,101.94499969482422,1616 |
| 2017-03-13,101.30999755859375,101.4000015258789,101.02999877929688,101.27999877929688,22531 |
| 2017-03-14,101.5739974975586,101.66000366210938,101.21499633789062,101.28500366210938,47714 |
| 2017-03-15,100.57499694824219,101.58999633789062,100.31999969482422,101.56999969482422,36549 |
| 2017-03-16,100.18499755859375,100.58000183105469,100.04499816894531,100.34500122070312,36549 |
| 2017-03-17,100.11499786376953,100.27999877929688,99.97000122070312,100.06500244140625,19260 |
| 2017-03-20,100.23400115966797,100.26499938964844,99.83499908447266,100.11000061035156,33893 |
| 2017-03-21,99.61399841308594,100.18000030517578,99.45999908447266,100.17500305175781,30154 |
| 2017-03-22,99.46800231933594,99.7249984741211,99.33999633789062,99.5,24099 |
| 2017-03-23,99.56300354003906,99.66500091552734,99.43499755859375,99.58499908447266,24099 |
| 2017-03-24,99.44200134277344,99.81500244140625,99.3550033569336,99.56999969482422,31745 |
| 2017-03-27,98.9729995727539,99.33499908447266,98.66999816894531,99.33499908447266,26465 |
| 2017-03-28,99.54900360107422,99.62000274658203,98.91999816894531,99.05500030517578,26161 |
| 2017-03-29,99.83599853515625,99.96499633789062,99.49500274658203,99.55999755859375,28862 |
| 2017-03-30,100.28500366210938,100.46499633789062,99.79499816894531,99.8499984741211,28862 |
| 2017-03-31,100.21800231933594,100.50499725341797,100.11499786376953,100.33999633789062,19237 |
| 2017-04-03,100.41200256347656,100.55999755859375,100.23500061035156,100.40499877929688,15960 |
| 2017-04-04,100.4260025024414,100.6050033569336,100.30000305175781,100.33999633789062,26548 |
| 2017-04-05,100.44100189208984,100.98999786376953,100.30500030517578,100.41500091552734,18133 |
| 2017-04-06,100.56999969482422,100.66999816894531,100.28500366210938,100.37000274658203,18133 |
| 2017-04-07,101.11699676513672,101.18499755859375,100.4000015258789,100.6449966430664,21832 |
| 2017-04-10,100.9520034790039,101.26499938964844,100.87000274658203,101.12000274658203,24418 |
| 2017-04-11,100.62200164794922,101.00499725341797,100.51000213623047,100.9000015258789,22440 |
| 2017-04-12,100.71099853515625,100.76000213623047,100.01000213623047,100.59500122070312,22440 |
| 2017-04-13,100.46299743652344,100.5,99.93000030517578,100.02999877929688,15147 |
| 2017-04-17,100.19400024414062,100.46499633789062,99.91000366210938,100.40499877929688,26523 |
| 2017-04-18,99.40399932861328,100.30999755859375,99.36499786376953,100.23999786376953,17791 |
| 2017-04-19,99.63800048828125,99.78500366210938,99.41500091552734,99.45500183105469,22408 |
| 2017-04-20,99.68499755859375,99.76000213623047,99.29000091552734,99.69999694824219,22408 |
| 2017-04-21,99.87999725341797,99.93499755859375,99.55999755859375,99.75,30275 |
| 2017-04-24,98.9729995727539,99.23999786376953,98.69999694824219,99.18000030517578,26514 |
| 2017-04-25,98.64800262451172,99.0999984741211,98.56500244140625,98.96499633789062,32955 |
| 2017-04-26,98.91999816894531,99.20500183105469,98.6050033569336,98.7249984741211,40179 |
| 2017-04-27,98.95500183105469,99.20999908447266,98.69000244140625,98.8550033569336,40179 |
| 2017-04-28,98.89800262451172,99.125,98.58000183105469,99.06999969482422,17673 |
| 2017-05-01,98.93000030517578,99.06999969482422,98.73500061035156,98.93000030517578,19825 |
| 2017-05-02,98.8290023803711,99.08499908447266,98.7750015258789,98.93000030517578,27321 |
| 2017-05-03,99.08200073242188,99.2699966430664,98.75,98.7699966430664,31363 |
| 2017-05-04,98.64700317382812,99.33999633789062,98.55999755859375,99.2300033569336,31363 |
| 2017-05-05,98.52799987792969,98.8949966430664,98.41000366210938,98.62999725341797,29512 |
| 2017-05-08,98.93599700927734,99.05500030517578,98.3550033569336,98.37000274658203,29649 |
| 2017-05-09,99.54399871826172,99.56500244140625,98.95999908447266,99.0199966430664,21364 |
| 2017-05-10,99.55899810791016,99.6050033569336,99.25,99.33999633789062,18322 |
| 2017-05-11,99.50499725341797,99.76499938964844,99.375,99.56500244140625,18322 |
| 2017-05-12,99.13099670410156,99.58499908447266,99.03500366210938,99.52999877929688,18479 |
| 2017-05-15,98.8010025024414,99.13999938964844,98.66999816894531,99.05999755859375,32800 |
| 2017-05-16,97.99800109863281,98.7699966430664,97.97000122070312,98.76000213623047,29335 |
| 2017-05-17,97.46199798583984,98.01000213623047,97.33000183105469,97.98999786376953,46471 |
| 2017-05-18,97.77200317382812,97.97000122070312,97.2750015258789,97.41000366210938,46471 |
| 2017-05-19,97.02999877929688,97.73999786376953,96.96499633789062,97.71499633789062,24308 |
| 2017-05-22,96.88099670410156,97.33499908447266,96.69999694824219,97.02999877929688,34006 |
| 2017-05-23,97.26399993896484,97.31999969482422,96.70500183105469,96.83000183105469,31819 |
| 2017-05-24,97.14700317382812,97.375,96.94499969482422,97.31999969482422,21314 |
| 2017-05-25,97.1760025024414,97.20500183105469,96.80500030517578,96.9000015258789,21314 |
| 2017-05-26,97.36399841308594,97.46499633789062,96.96499633789062,97.1500015258789,5299 |
| 2017-05-30,97.21199798583984,97.69999694824219,97.1449966430664,97.61499786376953,27398 |
| 2017-05-31,96.85399627685547,97.42500305175781,96.79499816894531,97.3550033569336,16409 |
| 2017-06-01,97.14099884033203,97.2699966430664,96.8499984741211,96.95500183105469,16409 |
| 2017-06-02,96.66999816894531,97.26000213623047,96.58000183105469,97.16500091552734,14973 |
| 2017-06-05,96.75399780273438,96.93000030517578,96.63999938964844,96.66999816894531,18621 |
| 2017-06-06,96.59100341796875,96.75,96.46499633789062,96.75,24850 |
| 2017-06-07,96.70800018310547,96.94000244140625,96.45500183105469,96.56500244140625,33971 |
| 2017-06-08,96.89800262451172,97.13500213623047,96.56500244140625,96.69499969482422,33971 |
| 2017-06-09,97.23899841308594,97.47000122070312,97.125,97.26000213623047,24182 |
| 2017-06-12,97.12100219726562,97.30000305175781,97.0199966430664,97.23500061035156,21803 |
| 2017-06-13,96.94200134277344,97.26000213623047,96.92500305175781,97.16999816894531,57534 |
| 2017-06-14,96.9209976196289,97.11000061035156,96.30500030517578,97.00499725341797,21934 |
| 2017-06-15,97.43699645996094,97.55500030517578,96.83999633789062,96.91000366210938,21934 |
| 2017-06-16,97.14600372314453,97.55000305175781,97.09500122070312,97.4800033569336,1076 |
| 2017-06-19,97.32499694824219,97.34500122070312,97.05000305175781,97.11499786376953,30321 |
| 2017-06-20,97.41200256347656,97.51499938964844,97.13500213623047,97.27999877929688,14386 |
| 2017-06-21,97.21600341796875,97.46499633789062,97.18000030517578,97.38500213623047,27603 |
| 2017-06-22,97.3030014038086,97.3499984741211,97.11499786376953,97.2249984741211,27603 |
| 2017-06-23,96.94200134277344,97.29499816894531,96.86000061035156,97.25499725341797,15454 |
| 2017-06-26,97.11599731445312,97.16000366210938,96.80999755859375,96.94000244140625,33761 |
| 2017-06-27,96.09300231933594,97.15499877929688,96.04499816894531,97.12000274658203,39795 |
| 2017-06-28,95.74400329589844,96.31999969482422,95.66999816894531,96.17500305175781,22709 |
| 2017-06-29,95.36599731445312,95.77999877929688,95.2699966430664,95.7699966430664,22709 |
| 2017-06-30,95.4209976196289,95.56500244140625,95.2249984741211,95.30999755859375,19916 |
| 2017-07-03,95.96900177001953,95.99500274658203,95.38500213623047,95.40499877929688,7549 |
| 2017-07-05,96.05899810791016,96.25499725341797,95.82499694824219,95.90499877929688,14274 |
| 2017-07-06,95.57499694824219,96.11000061035156,95.55999755859375,96.00499725341797,14274 |
| 2017-07-07,95.79199981689453,95.93000030517578,95.5250015258789,95.58499908447266,20110 |
| 2017-07-10,95.7770004272461,95.94499969482422,95.69000244140625,95.79499816894531,16456 |
| 2017-07-11,95.4219970703125,95.95999908447266,95.40499877929688,95.83000183105469,20845 |
| 2017-07-12,95.51200103759766,95.74500274658203,95.2750015258789,95.41999816894531,18750 |
| 2017-07-13,95.50800323486328,95.69499969482422,95.24500274658203,95.52999877929688,18750 |
| 2017-07-14,94.93000030517578,95.61499786376953,94.87000274658203,95.55000305175781,12383 |
| 2017-07-17,94.90399932861328,95.12000274658203,94.80000305175781,94.88500213623047,33621 |
| 2017-07-18,94.4020004272461,94.97000122070312,94.2750015258789,94.94999694824219,11880 |
| 2017-07-19,94.58799743652344,94.69000244140625,94.44499969482422,94.4749984741211,48227 |
| 2017-07-20,94.11699676513672,94.9800033569336,93.88999938964844,94.55999755859375,48227 |
| 2017-07-21,93.67900085449219,94.16999816894531,93.66999816894531,94.11499786376953,13434 |
| 2017-07-24,93.7979965209961,93.94499969482422,93.6500015258789,93.78500366210938,23124 |
| 2017-07-25,93.88800048828125,93.95999908447266,93.45999908447266,93.8499984741211,30052 |
| 2017-07-26,93.50499725341797,94.11499786376953,93.22000122070312,93.95500183105469,33805 |
| 2017-07-27,93.71499633789062,93.94999694824219,93.0,93.32499694824219,33805 |
| 2017-07-28,93.11399841308594,93.79499816894531,93.0999984741211,93.67500305175781,30192 |
| 2017-07-31,92.71800231933594,93.38500213623047,92.63500213623047,93.16999816894531,18708 |
| 2017-08-01,92.9010009765625,92.97000122070312,92.63999938964844,92.80500030517578,20678 |
| 2017-08-02,92.6989974975586,93.02999877929688,92.38999938964844,92.90499877929688,21576 |
| 2017-08-03,92.70700073242188,92.90499877929688,92.55500030517578,92.7750015258789,21576 |
| 2017-08-04,93.41600036621094,93.63999938964844,92.58000183105469,92.61000061035156,13479 |
| 2017-08-07,93.30899810791016,93.41500091552734,93.17500305175781,93.37999725341797,20298 |
| 2017-08-08,93.51499938964844,93.7699966430664,93.12000274658203,93.28500366210938,20176 |
| 2017-08-09,93.43000030517578,93.78500366210938,93.36499786376953,93.47000122070312,17312 |
| 2017-08-10,93.30400085449219,93.69999694824219,93.20999908447266,93.38500213623047,17312 |
| 2017-08-11,92.95600128173828,93.41500091552734,92.83000183105469,93.29499816894531,13439 |
| 2017-08-14,93.30500030517578,93.38999938964844,92.94499969482422,92.9800033569336,23005 |
| 2017-08-15,93.75599670410156,94.04000091552734,93.33999633789062,93.3949966430664,35146 |
| 2017-08-16,93.43800354003906,94.05500030517578,93.375,93.73500061035156,40454 |
| 2017-08-17,93.53399658203125,93.99500274658203,93.20999908447266,93.37999725341797,40454 |
| 2017-08-18,93.35900115966797,93.68499755859375,93.24500274658203,93.6500015258789,18575 |
| 2017-08-21,93.01200103759766,93.49500274658203,92.91999816894531,93.36499786376953,19612 |
| 2017-08-22,93.46099853515625,93.48999786376953,92.9800033569336,93.0250015258789,18700 |
| 2017-08-23,93.06999969482422,93.55500030517578,93.04000091552734,93.44000244140625,10743 |
| 2017-08-24,93.2020034790039,93.30500030517578,93.07499694824219,93.08999633789062,10743 |
| 2017-08-25,92.677001953125,93.37000274658203,92.34500122070312,93.2249984741211,19551 |
| 2017-08-28,92.13999938964844,92.4800033569336,92.11499786376953,92.3499984741211,51870 |
| 2017-08-29,92.18399810791016,92.41000366210938,91.55000305175781,92.18499755859375,29839 |
| 2017-08-30,92.822998046875,92.88500213623047,92.19000244140625,92.29499816894531,38284 |
| 2017-08-31,92.62799835205078,93.30500030517578,92.56500244140625,92.86000061035156,38284 |
| 2017-09-01,92.76899719238281,92.90499877929688,92.05000305175781,92.5999984741211,10719 |
| 2017-09-05,92.22599792480469,92.69499969482422,92.1449966430664,92.61000061035156,28041 |
| 2017-09-06,92.25199890136719,92.33499908447266,91.94499969482422,92.19999694824219,58701 |
| 2017-09-07,91.64199829101562,92.2300033569336,91.375,92.18000030517578,58701 |
| 2017-09-08,91.32599639892578,91.48999786376953,90.98999786376953,91.44000244140625,36430 |
| 2017-09-11,91.85299682617188,91.96499633789062,91.38999938964844,91.38999938964844,31516 |
| 2017-09-12,91.85600280761719,92.05999755859375,91.75499725341797,91.88500213623047,50267 |
| 2017-09-13,92.50800323486328,92.51499938964844,91.69000244140625,91.875,26587 |
| 2017-09-14,92.11199951171875,92.66000366210938,92.0250015258789,92.38500213623047,26587 |
| 2017-09-15,91.86299896240234,92.15499877929688,91.58499908447266,92.0,1389 |
| 2017-09-18,91.85299682617188,92.0199966430664,91.80000305175781,91.86499786376953,24294 |
| 2017-09-19,91.56099700927734,91.84500122070312,91.51499938964844,91.76499938964844,37394 |
| 2017-09-20,92.2959976196289,92.49500274658203,91.21499633789062,91.62000274658203,22397 |
| 2017-09-21,92.04900360107422,92.45999908447266,91.88999938964844,92.4000015258789,22397 |
| 2017-09-22,91.96700286865234,92.00499725341797,91.57499694824219,91.94499969482422,26581 |
| 2017-09-25,92.44100189208984,92.5250015258789,92.0,92.12000274658203,32788 |
| 2017-09-26,92.78099822998047,93.11000061035156,92.34500122070312,92.41999816894531,32504 |
| 2017-09-27,93.1709976196289,93.41500091552734,92.80999755859375,92.88999938964844,24777 |
| 2017-09-28,92.93199920654297,93.49500274658203,92.91999816894531,93.26000213623047,24777 |
| 2017-09-29,92.88300323486328,93.11499786376953,92.80500030517578,93.0,22433 |
| 2017-10-02,93.40499877929688,93.67500305175781,92.94000244140625,92.96499633789062,17651 |
| 2017-10-03,93.41400146484375,93.7750015258789,93.2750015258789,93.48999786376953,17763 |
| 2017-10-04,93.28399658203125,93.41999816894531,93.08499908447266,93.41500091552734,18199 |
| 2017-10-05,93.8030014038086,93.83499908447266,93.25,93.36499786376953,18199 |
| 2017-10-06,93.64099884033203,94.0999984741211,93.5999984741211,93.75,12435 |
| 2017-10-09,93.50499725341797,93.66999816894531,93.45500183105469,93.625,26866 |
| 2017-10-10,93.10099792480469,93.56999969482422,92.94999694824219,93.56500244140625,20789 |
| 2017-10-11,92.82499694824219,93.19000244140625,92.71499633789062,93.05999755859375,17435 |
| 2017-10-12,92.89800262451172,93.06500244140625,92.63500213623047,92.75499725341797,17435 |
| 2017-10-13,92.93499755859375,93.08999633789062,92.58999633789062,92.93000030517578,15648 |
| 2017-10-16,93.16100311279297,93.20999908447266,92.93000030517578,92.96499633789062,16907 |
| 2017-10-17,93.3499984741211,93.58999633789062,93.13500213623047,93.13999938964844,15594 |
| 2017-10-18,93.22799682617188,93.65499877929688,93.21499633789062,93.33999633789062,18559 |
| 2017-10-19,93.12000274658203,93.42500305175781,92.91000366210938,93.29000091552734,18559 |
| 2017-10-20,93.5790023803711,93.67500305175781,92.99500274658203,93.04499816894531,16028 |
| 2017-10-23,93.81400299072266,93.9000015258789,93.55999755859375,93.63999938964844,18542 |
| 2017-10-24,93.66100311279297,93.87000274658203,93.55500030517578,93.69499969482422,24505 |
| 2017-10-25,93.5770034790039,93.88999938964844,93.4749984741211,93.83000183105469,44611 |
| 2017-10-26,94.50900268554688,94.61499786376953,93.36499786376953,93.49500274658203,44611 |
| 2017-10-27,94.8219985961914,95.05999755859375,94.62999725341797,94.66000366210938,22353 |
| 2017-10-30,94.4540023803711,94.83499908447266,94.32499694824219,94.7699966430664,18904 |
| 2017-10-31,94.42900085449219,94.5999984741211,94.3499984741211,94.36499786376953,16623 |
| 2017-11-01,94.70899963378906,94.75499725341797,94.4000015258789,94.41500091552734,17089 |
| 2017-11-02,94.58799743652344,94.69499969482422,94.30500030517578,94.66500091552734,17089 |
| 2017-11-03,94.85800170898438,94.91999816894531,94.11499786376953,94.61000061035156,17711 |
| 2017-11-06,94.65699768066406,95.0,94.6050033569336,94.82499694824219,23725 |
| 2017-11-07,94.80000305175781,95.06999969482422,94.5999984741211,94.62999725341797,11409 |
| 2017-11-08,94.76799774169922,94.86499786376953,94.68000030517578,94.76499938964844,22013 |
| 2017-11-09,94.35199737548828,94.86499786376953,94.30500030517578,94.8499984741211,22013 |
| 2017-11-10,94.27799987792969,94.55500030517578,94.15499877929688,94.36499786376953,10711 |
| 2017-11-13,94.38800048828125,94.54499816894531,94.30999755859375,94.3550033569336,27436 |
| 2017-11-14,93.7229995727539,94.44000244140625,93.63999938964844,94.40499877929688,25251 |
| 2017-11-15,93.72599792480469,93.80000305175781,93.30500030517578,93.7699966430664,12190 |
| 2017-11-16,93.85399627685547,93.91500091552734,93.69000244140625,93.78500366210938,12190 |
| 2017-11-17,93.57499694824219,93.84500122070312,93.41999816894531,93.71499633789062,19683 |
| 2017-11-20,93.99700164794922,94.0199966430664,93.48500061035156,93.7300033569336,11698 |
| 2017-11-21,93.87699890136719,94.08499908447266,93.79499816894531,93.94499969482422,24893 |
| 2017-11-22,93.13500213623047,93.87999725341797,93.12000274658203,93.8550033569336,9956 |
| 2017-11-24,92.70700073242188,93.17500305175781,92.61000061035156,93.11000061035156,22703 |
| 2017-11-27,92.82499694824219,92.86499786376953,92.43000030517578,92.66500091552734,21741 |
| 2017-11-28,93.21299743652344,93.2699966430664,92.76000213623047,92.79499816894531,17793 |
| 2017-11-29,93.10700225830078,93.375,92.92500305175781,93.17500305175781,27689 |
| 2017-11-30,93.00199890136719,93.46499633789062,92.68000030517578,93.19999694824219,27689 |
| 2017-12-01,92.84100341796875,93.20999908447266,92.55000305175781,92.90499877929688,30067 |
| 2017-12-04,93.14399719238281,93.34500122070312,93.00499725341797,93.04000091552734,18286 |
| 2017-12-05,93.33399963378906,93.44499969482422,93.0,93.0199966430664,21657 |
| 2017-12-06,93.58200073242188,93.62000274658203,93.13500213623047,93.30999755859375,14810 |
| 2017-12-07,93.76899719238281,93.77999877929688,93.49500274658203,93.56500244140625,14810 |
| 2017-12-08,93.8740005493164,94.07499694824219,93.78500366210938,93.80000305175781,26429 |
| 2017-12-11,93.84300231933594,93.95500183105469,93.6500015258789,93.86000061035156,18697 |
| 2017-12-12,94.08000183105469,94.20999908447266,93.74500274658203,93.8949966430664,30859 |
| 2017-12-13,93.41899871826172,94.09500122070312,93.33999633789062,94.01499938964844,29826 |
| 2017-12-14,93.47899627685547,93.7699966430664,93.2750015258789,93.37999725341797,29826 |
| 2017-12-15,93.92900085449219,93.99500274658203,93.40499877929688,93.56999969482422,542 |
| 2017-12-18,93.5199966430664,94.0199966430664,93.57499694824219,94.0,14677 |
| 2017-12-19,93.0270004272461,93.30999755859375,93.01499938964844,93.25499725341797,20125 |
| 2017-12-20,92.89099884033203,93.12000274658203,92.75,93.03500366210938,12899 |
| 2017-12-21,92.86199951171875,93.09500122070312,92.81500244140625,92.92500305175781,9375 |
| 2017-12-22,92.92400360107422,93.07499694824219,92.87000274658203,93.0,9375 |
| 2017-12-26,92.8010025024414,92.95999908447266,92.75499725341797,92.88500213623047,9378 |
| 2017-12-27,92.61199951171875,92.86499786376953,92.5250015258789,92.82499694824219,16223 |
| 2017-12-28,92.30000305175781,92.69000244140625,92.2750015258789,92.69000244140625,15435 |
| 2017-12-29,91.82599639892578,92.375,91.80500030517578,92.3550033569336,21664 |
| 2018-01-02,91.572998046875,91.93000030517578,91.47000122070312,91.8949966430664,19616 |
| 2018-01-03,91.89600372314453,91.98999786376953,91.53500366210938,91.55999755859375,17209 |
| 2018-01-04,91.58100128173828,92.0,91.5199966430664,91.96499633789062,15731 |
| 2018-01-05,91.6729965209961,91.83000183105469,91.51000213623047,91.55000305175781,13752 |
| 2018-01-08,92.0999984741211,92.13500213623047,91.61000061035156,91.76499938964844,15958 |
| 2018-01-09,92.26000213623047,92.36000061035156,91.95999908447266,92.06999969482422,21576 |
| 2018-01-10,92.06999969482422,92.28500366210938,91.6500015258789,92.2249984741211,24556 |
| 2018-01-11,91.60800170898438,92.30500030517578,91.53500366210938,92.06999969482422,22698 |
| 2018-01-12,90.73500061035156,91.62999725341797,90.52999877929688,91.51000213623047,40561 |
| 2018-01-16,90.14600372314453,90.58000183105469,90.1050033569336,90.25499725341797,27966 |
| 2018-01-17,90.31300354003906,90.69499969482422,89.95999908447266,89.98999786376953,33599 |
| 2018-01-18,90.2969970703125,90.76499938964844,90.20500183105469,90.6500015258789,28152 |
| 2018-01-19,90.37000274658203,90.51000213623047,89.95999908447266,90.31999969482422,24171 |
| 2018-01-22,90.19100189208984,90.5,90.13999938964844,90.2699966430664,16701 |
| 2018-01-23,89.91500091552734,90.3949966430664,89.84500122070312,90.15499877929688,20361 |
| 2018-01-24,89.01100158691406,89.90499877929688,88.95500183105469,89.875,32301 |
| 2018-01-25,89.22699737548828,89.41500091552734,88.25499725341797,89.09500122070312,77360 |
| 2018-01-26,88.89099884033203,89.18000030517578,88.56500244140625,89.16999816894531,33158 |
| 2018-01-29,89.13099670410156,89.44000244140625,88.83499908447266,88.94999694824219,25766 |
| 2018-01-30,88.9990005493164,89.4800033569336,88.73999786376953,89.21499633789062,26244 |
| 2018-01-31,88.9540023803711,89.13500213623047,88.61499786376953,88.94999694824219,29179 |
| 2018-02-01,88.50499725341797,89.16999816894531,88.38500213623047,88.93499755859375,23881 |
| 2018-02-02,89.03600311279297,89.2750015258789,88.44000244140625,88.48999786376953,32678 |
| 2018-02-05,89.40499877929688,89.58000183105469,88.875,89.18499755859375,37140 |
| 2018-02-06,89.45099639892578,89.91999816894531,89.23500061035156,89.46499633789062,40145 |
| 2018-02-07,90.11799621582031,90.2750015258789,89.32499694824219,89.48999786376953,33064 |
| 2018-02-08,90.11599731445312,90.45500183105469,89.8949966430664,90.15499877929688,35270 |
| 2018-02-09,90.33399963378906,90.44999694824219,90.00499725341797,90.16000366210938,34964 |
| 2018-02-12,90.09600067138672,90.30999755859375,89.95500183105469,90.25,19214 |
| 2018-02-13,89.59200286865234,90.06999969482422,89.48999786376953,90.05999755859375,20985 |
| 2018-02-14,89.00499725341797,90.0199966430664,88.83499908447266,89.59500122070312,39237 |
| 2018-02-15,88.50499725341797,88.88999938964844,88.44499969482422,88.88999938964844,27690 |
| 2018-02-16,89.01300048828125,89.1500015258789,88.1500015258789,88.5,26169 |
| 2018-02-20,89.63600158691406,89.72000122070312,89.15499877929688,89.16500091552734,17881 |
| 2018-02-21,89.91300201416016,90.05999755859375,89.48999786376953,89.67500305175781,23071 |
| 2018-02-22,89.65599822998047,90.16999816894531,89.55999755859375,90.05500030517578,24080 |
| 2018-02-23,89.80799865722656,89.98999786376953,89.69000244140625,89.70500183105469,16556 |
| 2018-02-26,89.79000091552734,90.0,89.42500305175781,89.87999725341797,20834 |
| 2018-02-27,90.27999877929688,90.43499755859375,89.62000274658203,89.67500305175781,29716 |
| 2018-02-28,90.5510025024414,90.6500015258789,90.24500274658203,90.30500030517578,24709 |
| 2018-03-01,90.28099822998047,90.88500213623047,90.16000366210938,90.65499877929688,39784 |
| 2018-03-02,89.90599822998047,90.26000213623047,89.83499908447266,90.19999694824219,25816 |
| 2018-03-05,90.04100036621094,90.19000244140625,89.6500015258789,89.83000183105469,24449 |
| 2018-03-06,89.58999633789062,90.03500366210938,89.47000122070312,89.91999816894531,32814 |
| 2018-03-07,89.60700225830078,89.74500274658203,89.33000183105469,89.48999786376953,23588 |
| 2018-03-08,90.15599822998047,90.21499633789062,89.41999816894531,89.58499908447266,31827 |
| 2018-03-09,90.06500244140625,90.36499786376953,89.96499633789062,90.17500305175781,25546 |
| 2018-03-12,89.86699676513672,90.16500091552734,89.81500244140625,90.06500244140625,23384 |
| 2018-03-13,89.64299774169922,90.08999633789062,89.56500244140625,89.87000274658203,27204 |
| 2018-03-14,89.68699645996094,89.875,89.54000091552734,89.68499755859375,24987 |
| 2018-03-15,90.1259994506836,90.16500091552734,89.62000274658203,89.69499969482422,21067 |
| 2018-03-16,90.21199798583984,90.375,89.875,90.12000274658203,9387 |
| 2018-03-19,89.98300170898438,90.3499984741211,89.97000122070312,90.18000030517578,25842 |
| 2018-03-20,89.9540023803711,90.0250015258789,89.41000366210938,89.47000122070312,18114 |
| 2018-03-21,89.36900329589844,89.98500061035156,89.21499633789062,89.9800033569336,32855 |
| 2018-03-22,89.4729995727539,89.57499694824219,88.98999786376953,89.26499938964844,26349 |
| 2018-03-23,89.03299713134766,89.34500122070312,88.9749984741211,89.32499694824219,22742 |
| 2018-03-26,88.60399627685547,89.1050033569336,88.55999755859375,89.04000091552734,25798 |
| 2018-03-27,88.98300170898438,89.25,88.52999877929688,88.625,24993 |
| 2018-03-28,89.71900177001953,89.81999969482422,88.8949966430664,88.97000122070312,32562 |
| 2018-03-29,89.81199645996094,89.83999633789062,89.57499694824219,89.7249984741211,13275 |
| 2018-04-02,89.70600128173828,89.80999755859375,89.41000366210938,89.68000030517578,13275 |
| 2018-04-03,89.85900115966797,89.94499969482422,89.51499938964844,89.7300033569336,19800 |
| 2018-04-04,89.78299713134766,89.8949966430664,89.56999969482422,89.80000305175781,15113 |
| 2018-04-05,90.15399932861328,90.2699966430664,89.73999786376953,89.74500274658203,25718 |
| 2018-04-06,89.78199768066406,90.29499816894531,89.74500274658203,90.06999969482422,22625 |
| 2018-04-09,89.53399658203125,89.9800033569336,89.51000213623047,89.8499984741211,22271 |
| 2018-04-10,89.27999877929688,89.66500091552734,89.2300033569336,89.54499816894531,21988 |
| 2018-04-11,89.25299835205078,89.36499786376953,89.0199966430664,89.27999877929688,18443 |
| 2018-04-12,89.45600128173828,89.67500305175781,89.16000366210938,89.20999908447266,23614 |
| 2018-04-13,89.50299835205078,89.58999633789062,89.37000274658203,89.45999908447266,12803 |
| 2018-04-16,89.13500213623047,89.55500030517578,89.08499908447266,89.5,17091 |
| 2018-04-17,89.22799682617188,89.38500213623047,88.94499969482422,89.11499786376953,14989 |
| 2018-04-18,89.34700012207031,89.5,89.16500091552734,89.2249984741211,19771 |
| 2018-04-19,89.69499969482422,89.70999908447266,89.23500061035156,89.3550033569336,24763 |
| 2018-04-20,90.07499694824219,90.24500274658203,89.63999938964844,89.65499877929688,31758 |
| 2018-04-23,90.70500183105469,90.75,90.08000183105469,90.13999938964844,31075 |
| 2018-04-24,90.53700256347656,90.8499984741211,90.4749984741211,90.69499969482422,24268 |
| 2018-04-25,90.9530029296875,91.03500366210938,90.51499938964844,90.54000091552734,26434 |
| 2018-04-26,91.36499786376953,91.44000244140625,90.74500274658203,91.00499725341797,38967 |
| 2018-04-27,91.34300231933594,91.79000091552734,91.29000091552734,91.38500213623047,30518 |
| 2018-04-30,91.62999725341797,91.70999908447266,91.27999877929688,91.34500122070312,23564 |
| 2018-05-01,92.25499725341797,92.37000274658203,91.59500122070312,91.62000274658203,27413 |
| 2018-05-02,92.33899688720703,92.66500091552734,92.04000091552734,92.29499816894531,38903 |
| 2018-05-03,92.2509994506836,92.5999984741211,92.18499755859375,92.58999633789062,23017 |
| 2018-05-04,92.40799713134766,92.75499725341797,92.19000244140625,92.2699966430664,25441 |
| 2018-05-07,92.59200286865234,92.82499694824219,92.29000091552734,92.41500091552734,19364 |
| 2018-05-08,92.95800018310547,93.13500213623047,92.50499725341797,92.55500030517578,29976 |
| 2018-05-09,92.88400268554688,93.26000213623047,92.69499969482422,92.90499877929688,26452 |
| 2018-05-10,92.51599884033203,93.02999877929688,92.38999938964844,93.00499725341797,34751 |
| 2018-05-11,92.41100311279297,92.70999908447266,92.23500061035156,92.6050033569336,20262 |
| 2018-05-14,92.46199798583984,92.55000305175781,92.11499786376953,92.42500305175781,17871 |
| 2018-05-15,93.09300231933594,93.34500122070312,92.4800033569336,92.52999877929688,29914 |
| 2018-05-16,93.28099822998047,93.51499938964844,93.01499938964844,93.22000122070312,28237 |
| 2018-05-17,93.375,93.4800033569336,93.00499725341797,93.19499969482422,21660 |
| 2018-05-18,93.54399871826172,93.73999786376953,93.23999786376953,93.44000244140625,19438 |
| 2018-05-21,93.58100128173828,93.96499633789062,93.41999816894531,93.58499908447266,22278 |
| 2018-05-22,93.5260009765625,93.6500015258789,93.19999694824219,93.45999908447266,20943 |
| 2018-05-23,93.91799926757812,94.11499786376953,93.42500305175781,93.44999694824219,28844 |
| 2018-05-24,93.70099639892578,93.91000366210938,93.54499816894531,93.8499984741211,22333 |
| 2018-05-25,94.12999725341797,94.23999786376953,93.69000244140625,93.73500061035156,23154 |
| 2018-05-29,94.78900146484375,94.9749984741211,94.23500061035156,94.34500122070312,35738 |
| 2018-05-30,94.11499786376953,94.92500305175781,93.98500061035156,94.80000305175781,37620 |
| 2018-05-31,93.95899963378906,94.21499633789062,93.69000244140625,94.05000305175781,32315 |
| 2018-06-01,94.16899871826172,94.43499755859375,93.8550033569336,93.95999908447266,28831 |
| 2018-06-04,93.98600006103516,94.16500091552734,93.62999725341797,94.16500091552734,16760 |
| 2018-06-05,93.87100219726562,94.29499816894531,93.75499725341797,93.98500061035156,20633 |
| 2018-06-06,93.63400268554688,93.86499786376953,93.38500213623047,93.80500030517578,25222 |
| 2018-06-07,93.3759994506836,93.58499908447266,93.19000244140625,93.58499908447266,18375 |
| 2018-06-08,93.53700256347656,93.82499694824219,93.37999725341797,93.47000122070312,18648 |
| 2018-06-11,93.55999755859375,93.66999816894531,93.3550033569336,93.51000213623047,19867 |
| 2018-06-12,93.8010025024414,93.91500091552734,93.45500183105469,93.68000030517578,24787 |
| 2018-06-13,93.6989974975586,94.04000091552734,93.5199966430664,93.81500244140625,42467 |
| 2018-06-14,94.7760009765625,94.94499969482422,93.18000030517578,93.48999786376953,31058 |
| 2018-06-15,94.78199768066406,95.12999725341797,94.66500091552734,94.95500183105469,10089 |
| 2018-06-18,94.85800170898438,95.0,94.75,94.875,14938 |
| 2018-06-19,94.72899627685547,94.94499969482422,94.17500305175781,94.34500122070312,26769 |
| 2018-06-20,94.71600341796875,94.98500061035156,94.58499908447266,94.6449966430664,16231 |
| 2018-06-21,94.40399932861328,95.22000122070312,94.33999633789062,94.79000091552734,28338 |
| 2018-06-22,94.18000030517578,94.55000305175781,94.09500122070312,94.55000305175781,18273 |
| 2018-06-25,93.93900299072266,94.36499786376953,93.86499786376953,94.1500015258789,16304 |
| 2018-06-26,94.34600067138672,94.45500183105469,93.83000183105469,93.94999694824219,15302 |
| 2018-06-27,94.96900177001953,95.11000061035156,94.19999694824219,94.375,20158 |
| 2018-06-28,95.09600067138672,95.25499725341797,94.79000091552734,94.97000122070312,19785 |
| 2018-06-29,94.3489990234375,95.05500030517578,94.19499969482422,95.0250015258789,28018 |
| 2018-07-02,94.77899932861328,94.88500213623047,94.26000213623047,94.30000305175781,16215 |
| 2018-07-03,94.41200256347656,94.7300033569336,94.27999877929688,94.58999633789062,15034 |
| 2018-07-05,94.2229995727539,94.34500122070312,93.91500091552734,94.2699966430664,13953 |
| 2018-07-06,93.76899719238281,94.23500061035156,93.57499694824219,94.125,19778 |
| 2018-07-09,93.80699920654297,93.94000244140625,93.44000244140625,93.7300033569336,17464 |
| 2018-07-10,93.88899993896484,94.2249984741211,93.75,93.80500030517578,14451 |
| 2018-07-11,94.48600006103516,94.53500366210938,93.81999969482422,93.95500183105469,25186 |
| 2018-07-12,94.56400299072266,94.71499633789062,94.4000015258789,94.48500061035156,14680 |
| 2018-07-13,94.5,95.0,94.43000030517578,94.63999938964844,12032 |
| 2018-07-16,94.27200317382812,94.5199966430664,94.1500015258789,94.45500183105469,18655 |
| 2018-07-17,94.7040023803711,94.8550033569336,94.04000091552734,94.29000091552734,27546 |
| 2018-07-18,94.81099700927734,95.18000030517578,94.72000122070312,94.80000305175781,27546 |
| 2018-07-19,94.94200134277344,95.44000244140625,94.66500091552734,94.81999969482422,40045 |
| 2018-07-20,94.22599792480469,95.09500122070312,94.125,94.90499877929688,34634 |
| 2018-07-23,94.44000244140625,94.48999786376953,93.97000122070312,94.19499969482422,15262 |
| 2018-07-24,94.38800048828125,94.63500213623047,94.16500091552734,94.42500305175781,13352 |
| 2018-07-25,94.12899780273438,94.44999694824219,93.90499877929688,94.375,19406 |
| 2018-07-26,94.54399871826172,94.58000183105469,93.87000274658203,93.94000244140625,22628 |
| 2018-07-27,94.45999908447266,94.69999694824219,94.41999816894531,94.54499816894531,15966 |
| 2018-07-30,94.11100006103516,94.55500030517578,94.04000091552734,94.48500061035156,12396 |
| 2018-07-31,94.2750015258789,94.36499786376953,93.94000244140625,94.12000274658203,15480 |
| 2018-08-01,94.4280014038086,94.51499938964844,94.29000091552734,94.3550033569336,10724 |
| 2018-08-02,94.98699951171875,95.0199966430664,94.41999816894531,94.44999694824219,20487 |
| 2018-08-03,94.96099853515625,95.19499969482422,94.79499816894531,95.01000213623047,22574 |
| 2018-08-06,95.18699645996094,95.3499984741211,95.02999877929688,95.04499816894531,15081 |
| 2018-08-07,95.0459976196289,95.2249984741211,94.80999755859375,95.16999816894531,15096 |
| 2018-08-08,94.88999938964844,95.25,94.81999969482422,94.98999786376953,16853 |
| 2018-08-09,95.3550033569336,95.48500061035156,94.87000274658203,94.95500183105469,19152 |
| 2018-08-10,96.21800231933594,96.30999755859375,95.38500213623047,95.4800033569336,43148 |
| 2018-08-13,96.2509994506836,96.38999938964844,96.0199966430664,96.25,20274 |
| 2018-08-14,96.6050033569336,96.66999816894531,96.0199966430664,96.20999908447266,20760 |
| 2018-08-15,96.5770034790039,96.86499786376953,96.52999877929688,96.55000305175781,19018 |
| 2018-08-16,96.53600311279297,96.66500091552734,96.20500183105469,96.61499786376953,19619 |
| 2018-08-17,95.98100280761719,96.55999755859375,95.97000122070312,96.5,17167 |
| 2018-08-20,95.78900146484375,96.30000305175781,95.65499877929688,96.05000305175781,17935 |
| 2018-08-21,95.1500015258789,95.66000366210938,94.95999908447266,95.625,24690 |
| 2018-08-22,95.0510025024414,95.27999877929688,94.83000183105469,95.09500122070312,17928 |
| 2018-08-23,95.58300018310547,95.625,95.08000183105469,95.08000183105469,18332 |
| 2018-08-24,95.06300354003906,95.61000061035156,94.93499755859375,95.56999969482422,23377 |
| 2018-08-27,94.68399810791016,95.2300033569336,94.59500122070312,95.08000183105469,18839 |
| 2018-08-28,94.63500213623047,94.82499694824219,94.33999633789062,94.66000366210938,18564 |
| 2018-08-29,94.52200317382812,94.86000061035156,94.44000244140625,94.62999725341797,18772 |
| 2018-08-30,94.67900085449219,94.8499984741211,94.3949966430664,94.45500183105469,21374 |
| 2018-08-31,95.08300018310547,95.16999816894531,94.48500061035156,94.65499877929688,21915 |
| 2018-09-04,95.37999725341797,95.68000030517578,95.08499908447266,95.1050033569336,22201 |
| 2018-09-05,95.1240005493164,95.62000274658203,94.99500274658203,95.3499984741211,24328 |
| 2018-09-06,94.98799896240234,95.17500305175781,94.87999725341797,95.04000091552734,17385 |
| 2018-09-07,95.3290023803711,95.41999816894531,94.83000183105469,95.0,26235 |
| 2018-09-10,95.11000061035156,95.54000091552734,94.98500061035156,95.38500213623047,23112 |
| 2018-09-11,95.2249984741211,95.33000183105469,94.84500122070312,95.12999725341797,29316 |
| 2018-09-12,94.76799774169922,95.2699966430664,94.70500183105469,95.11000061035156,34874 |
| 2018-09-13,94.51699829101562,94.95500183105469,94.41000366210938,94.8499984741211,27956 |
| 2018-09-14,94.92500305175781,94.98999786376953,94.3550033569336,94.55999755859375,10467 |
| 2018-09-17,94.48600006103516,94.92500305175781,94.48999786376953,94.92500305175781,13983 |
| 2018-09-18,94.22699737548828,94.31999969482422,93.87999725341797,94.18000030517578,19090 |
| 2018-09-19,94.11900329589844,94.32499694824219,93.91000366210938,94.1500015258789,15320 |
| 2018-09-20,93.49099731445312,94.16500091552734,93.40499877929688,94.16500091552734,28353 |
| 2018-09-21,93.7979965209961,93.93000030517578,93.3949966430664,93.48999786376953,23206 |
| 2018-09-24,93.7750015258789,93.94999694824219,93.41500091552734,93.79499816894531,16814 |
| 2018-09-25,93.71099853515625,93.95999908447266,93.58999633789062,93.81999969482422,14779 |
| 2018-09-26,93.77300262451172,94.0,93.5199966430664,93.76000213623047,21089 |
| 2018-09-27,94.52400207519531,94.62000274658203,93.80999755859375,93.88999938964844,27052 |
| 2018-09-28,94.73699951171875,94.98500061035156,94.55000305175781,94.62999725341797,23143 |
| 2018-10-01,94.92900085449219,95.0,94.6050033569336,94.70999908447266,14857 |
| 2018-10-02,95.13999938964844,95.38999938964844,94.8949966430664,94.91999816894531,26489 |
| 2018-10-03,95.40599822998047,95.74500274658203,94.88500213623047,95.11499786376953,21506 |
| 2018-10-04,95.41200256347656,95.77999877929688,95.19000244140625,95.71499633789062,25227 |
| 2018-10-05,95.30500030517578,95.625,95.17500305175781,95.41000366210938,23060 |
| 2018-10-08,95.43599700927734,95.70500183105469,95.26000213623047,95.30000305175781,12182 |
| 2018-10-09,95.34600067138672,95.83999633789062,95.30999755859375,95.42500305175781,21726 |
| 2018-10-10,95.177001953125,95.47000122070312,95.05000305175781,95.30500030517578,20043 |
| 2018-10-11,94.70600128173828,95.125,94.66500091552734,95.12000274658203,29203 |
| 2018-10-12,94.91100311279297,95.05500030517578,94.63999938964844,94.71499633789062,16371 |
| 2018-10-15,94.75399780273438,95.05999755859375,94.63500213623047,95.00499725341797,13754 |
| 2018-10-16,94.74800109863281,94.9000015258789,94.47000122070312,94.76499938964844,15733 |
| 2018-10-17,95.2969970703125,95.375,94.7699966430664,94.79499816894531,24832 |
| 2018-10-18,95.63800048828125,95.73500061035156,95.20999908447266,95.36499786376953,23261 |
| 2018-10-19,95.44300079345703,95.83000183105469,95.2750015258789,95.69499969482422,26371 |
| 2018-10-22,95.7490005493164,95.83999633789062,95.20500183105469,95.38500213623047,16460 |
| 2018-10-23,95.71299743652344,95.91999816894531,95.54499816894531,95.7750015258789,22791 |
| 2018-10-24,96.18199920654297,96.30500030517578,95.66500091552734,95.70999908447266,28403 |
| 2018-10-25,96.45500183105469,96.5,95.9749984741211,96.12000274658203,28287 |
| 2018-10-26,96.12799835205078,96.62000274658203,96.05000305175781,96.3499984741211,28671 |
| 2018-10-29,96.3499984741211,96.4749984741211,96.11499786376953,96.2249984741211,24382 |
| 2018-10-30,96.79100036621094,96.80500030517578,96.3949966430664,96.44000244140625,16488 |
| 2018-10-31,96.9010009765625,96.9800033569336,96.65499877929688,96.77999877929688,22884 |
| 2018-11-01,96.08100128173828,96.91000366210938,96.0,96.88500213623047,29791 |
| 2018-11-02,96.34300231933594,96.40499877929688,95.79499816894531,96.12999725341797,31266 |
| 2018-11-05,96.08300018310547,96.51000213623047,96.04499816894531,96.2750015258789,16868 |
| 2018-11-06,96.11699676513672,96.25499725341797,95.94999694824219,96.11499786376953,14077 |
| 2018-11-07,95.80699920654297,96.28500366210938,95.48500061035156,95.76499938964844,34006 |
| 2018-11-08,96.55000305175781,96.58000183105469,95.8949966430664,95.99500274658203,17933 |
| 2018-11-09,96.73400115966797,96.8499984741211,96.45500183105469,96.4749984741211,16027 |
| 2018-11-12,97.38200378417969,97.52999877929688,96.80000305175781,96.875,21075 |
| 2018-11-13,97.14399719238281,97.50499725341797,96.91000366210938,97.43000030517578,24029 |
| 2018-11-14,96.65899658203125,97.26000213623047,96.58499908447266,96.91000366210938,37707 |
| 2018-11-15,96.79100036621094,97.24500274658203,96.625,96.83000183105469,36080 |
| 2018-11-16,96.33300018310547,96.91999816894531,96.26000213623047,96.88999938964844,23825 |
| 2018-11-19,96.06600189208984,96.43499755859375,95.98500061035156,96.2750015258789,15656 |
| 2018-11-20,96.71600341796875,96.7699966430664,95.93000030517578,96.09500122070312,19072 |
| 2018-11-21,96.58499908447266,96.75499725341797,96.36000061035156,96.7249984741211,23452 |
| 2018-11-23,96.82499694824219,96.86499786376953,96.29499816894531,96.4000015258789,13661 |
| 2018-11-26,96.97899627685547,97.00499725341797,96.55999755859375,96.80500030517578,11229 |
| 2018-11-27,97.27999877929688,97.41000366210938,96.87999725341797,96.93000030517578,19326 |
| 2018-11-28,96.68099975585938,97.45500183105469,96.58000183105469,97.30999755859375,29530 |
| 2018-11-29,96.6989974975586,96.93000030517578,96.54499816894531,96.77999877929688,19212 |
| 2018-11-30,97.19599914550781,97.23999786376953,96.63500213623047,96.70500183105469,17870 |
| 2018-12-03,96.96900177001953,97.08499908447266,96.63999938964844,97.05500030517578,15843 |
| 2018-12-04,96.9020004272461,97.06999969482422,96.30000305175781,96.88999938964844,25708 |
| 2018-12-06,96.76399993896484,97.17500305175781,96.49500274658203,96.94000244140625,23219 |
| 2018-12-07,96.47599792480469,96.88999938964844,96.46499633789062,96.75499725341797,20044 |
| 2018-12-10,97.18299865722656,97.20999908447266,96.32499694824219,96.69999694824219,37931 |
| 2018-12-11,97.35800170898438,97.5199966430664,96.83000183105469,97.13999938964844,29724 |
| 2018-12-12,97.01799774169922,97.47000122070312,96.8550033569336,97.36000061035156,36086 |
| 2018-12-13,97.05599975585938,97.29000091552734,96.86000061035156,97.07499694824219,23059 |
| 2018-12-14,97.43000030517578,97.70500183105469,97.08999633789062,97.08999633789062,11257 |
| 2018-12-17,97.17500305175781,97.47000122070312,97.12999725341797,97.42500305175781,12700 |
| 2018-12-18,96.56999969482422,96.6449966430664,96.15499877929688,96.6050033569336,13569 |
| 2018-12-19,96.48400115966797,96.56500244140625,95.99500274658203,96.38999938964844,20141 |
| 2018-12-20,95.72799682617188,96.51499938964844,95.62999725341797,96.45500183105469,31349 |
| 2018-12-21,96.45500183105469,96.55999755859375,95.7300033569336,95.875,20134 |
| 2018-12-24,96.00700378417969,96.44000244140625,95.87000274658203,96.44000244140625,13927 |
| 2018-12-26,96.56800079345703,96.6500015258789,96.0199966430664,96.0999984741211,15662 |
| 2018-12-27,96.0009994506836,96.49500274658203,95.93499755859375,96.45999908447266,20520 |
| 2018-12-28,95.96499633789062,96.05000305175781,95.73999786376953,96.0199966430664,14168 |
| 2018-12-31,95.73500061035156,96.06999969482422,95.58499908447266,95.96499633789062,16649 |
| 2019-01-02,96.4229965209961,96.55999755859375,95.375,95.69000244140625,32136 |
| 2019-01-03,95.87799835205078,96.37000274658203,95.7750015258789,96.3499984741211,31519 |
| 2019-01-04,95.75,96.19999694824219,95.61499786376953,95.79499816894531,29005 |
| 2019-01-07,95.22799682617188,95.7300033569336,95.19499969482422,95.70500183105469,23360 |
| 2019-01-08,95.47899627685547,95.61499786376953,95.27999877929688,95.28500366210938,17141 |
| 2019-01-09,94.79000091552734,95.51499938964844,94.63500213623047,95.3949966430664,29000 |
| 2019-01-10,95.12000274658203,95.21499633789062,94.63500213623047,94.7300033569336,22317 |
| 2019-01-11,95.26599884033203,95.36499786376953,94.77999877929688,95.06999969482422,21025 |
| 2019-01-14,95.20700073242188,95.32499694824219,95.08000183105469,95.2249984741211,16313 |
| 2019-01-15,95.67500305175781,95.8949966430664,95.06999969482422,95.15499877929688,28672 |
| 2019-01-16,95.677001953125,95.79499816894531,95.4800033569336,95.55000305175781,14449 |
| 2019-01-17,95.71299743652344,95.92500305175781,95.625,95.70999908447266,17604 |
| 2019-01-18,95.99299621582031,96.05000305175781,95.66500091552734,95.72000122070312,15837 |
| 2019-01-22,95.95899963378906,96.1500015258789,95.87000274658203,96.00499725341797,10683 |
| 2019-01-23,95.77200317382812,96.04499816894531,95.70500183105469,95.95999908447266,15628 |
| 2019-01-24,96.2969970703125,96.375,95.71499633789062,95.73999786376953,33919 |
| 2019-01-25,95.46499633789062,96.23500061035156,95.4000015258789,96.19999694824219,30600 |
| 2019-01-28,95.42400360107422,95.59500122070312,95.31500244140625,95.44999694824219,11815 |
| 2019-01-29,95.51599884033203,95.55999755859375,95.30500030517578,95.43499755859375,14838 |
| 2019-01-30,95.03099822998047,95.69000244140625,94.94499969482422,95.48500061035156,22677 |
| 2019-01-31,95.30400085449219,95.34500122070312,94.875,95.07499694824219,23623 |
| 2019-02-01,95.30000305175781,95.4000015258789,95.11000061035156,95.29000091552734,15824 |
| 2019-02-04,95.56999969482422,95.65499877929688,95.30500030517578,95.30999755859375,11858 |
| 2019-02-05,95.81700134277344,95.86499786376953,95.54000091552734,95.58499908447266,18450 |
| 2019-02-06,96.1520004272461,96.18499755859375,95.78500366210938,95.81999969482422,13756 |
| 2019-02-07,96.28900146484375,96.45500183105469,96.15499877929688,96.15499877929688,15631 |
| 2019-02-08,96.41600036621094,96.48999786376953,96.23500061035156,96.33499908447266,12451 |
| 2019-02-11,96.85700225830078,96.91500091552734,96.41000366210938,96.43000030517578,17682 |
| 2019-02-12,96.50299835205078,97.0,96.44499969482422,96.87000274658203,18517 |
| 2019-02-13,96.93800354003906,96.99500274658203,96.44000244140625,96.52999877929688,18222 |
| 2019-02-14,96.80500030517578,97.12000274658203,96.7699966430664,97.0,23999 |
| 2019-02-15,96.73999786376953,97.2300033569336,96.66000366210938,96.87000274658203,18426 |
| 2019-02-19,96.3489990234375,96.93000030517578,96.25,96.66500091552734,21432 |
| 2019-02-20,96.29399871826172,96.49500274658203,96.12000274658203,96.33499908447266,19013 |
| 2019-02-21,96.46299743652344,96.54000091552734,96.20999908447266,96.3550033569336,18036 |
| 2019-02-22,96.36699676513672,96.6500015258789,96.27999877929688,96.46499633789062,13025 |
| 2019-02-25,96.27100372314453,96.47000122070312,96.18000030517578,96.37999725341797,13010 |
| 2019-02-26,95.86499786376953,96.34500122070312,95.80999755859375,96.25499725341797,19179 |
| 2019-02-27,96.03800201416016,96.06999969482422,95.75499725341797,95.91500091552734,14213 |
| 2019-02-28,96.04299926757812,96.19499969482422,95.71499633789062,96.00499725341797,22309 |
| 2019-03-01,96.44999694824219,96.4749984741211,95.95999908447266,96.16500091552734,30246 |
| 2019-03-04,96.61000061035156,96.74500274658203,96.25499725341797,96.29499816894531,16208 |
| 2019-03-05,96.79499816894531,96.94999694824219,96.58499908447266,96.61499786376953,14581 |
| 2019-03-06,96.79900360107422,96.94000244140625,96.70500183105469,96.83000183105469,14732 |
| 2019-03-07,97.62799835205078,97.66500091552734,96.76499938964844,96.78500366210938,27952 |
| 2019-03-08,97.26899719238281,97.59500122070312,97.18000030517578,97.55000305175781,25408 |
| 2019-03-11,97.17400360107422,97.41000366210938,97.11499786376953,97.3499984741211,17091 |
| 2019-03-12,96.89900207519531,97.24500274658203,96.80000305175781,97.0,26302 |
| 2019-03-13,96.51200103759766,96.98500061035156,96.34500122070312,96.9749984741211,31339 |
| 2019-03-14,96.76899719238281,96.80500030517578,96.4749984741211,96.4800033569336,17747 |
| 2019-03-15,96.58999633789062,96.7750015258789,96.4749984741211,96.72000122070312,6938 |
| 2019-03-18,96.51599884033203,96.54000091552734,96.38999938964844,96.54000091552734,7961 |
| 2019-03-19,95.83100128173828,95.9749984741211,95.7300033569336,95.97000122070312,9633 |
| 2019-03-20,95.20099639892578,96.02999877929688,95.16999816894531,95.83999633789062,25782 |
| 2019-03-21,95.98699951171875,96.125,95.29499816894531,95.37999725341797,28794 |
| 2019-03-22,96.1510009765625,96.29000091552734,95.69499969482422,95.83999633789062,20724 |
| 2019-03-25,96.06800079345703,96.19000244140625,95.8949966430664,96.1449966430664,11685 |
| 2019-03-26,96.2249984741211,96.33499908447266,95.94000244140625,95.98999786376953,10859 |
| 2019-03-27,96.28299713134766,96.48999786376953,96.19000244140625,96.25,11335 |
| 2019-03-28,96.76399993896484,96.8550033569336,96.36000061035156,96.48500061035156,20791 |
| 2019-03-29,96.84500122070312,96.91000366210938,96.56500244140625,96.76499938964844,15901 |
| 2019-04-01,96.79900360107422,96.87000274658203,96.58000183105469,96.79499816894531,14049 |
| 2019-04-02,96.9229965209961,97.09500122070312,96.82499694824219,96.8949966430664,13999 |
| 2019-04-03,96.66200256347656,96.88999938964844,96.5250015258789,96.88500213623047,12578 |
| 2019-04-04,96.92500305175781,96.94499969482422,96.6050033569336,96.62000274658203,16275 |
| 2019-04-05,97.00199890136719,97.07499694824219,96.69999694824219,96.91999816894531,10234 |
| 2019-04-08,96.6500015258789,97.0199966430664,96.57499694824219,97.0,12357 |
| 2019-04-09,96.61100006103516,96.69999694824219,96.45999908447266,96.67500305175781,9463 |
| 2019-04-10,96.55799865722656,96.83999633789062,96.40499877929688,96.5999984741211,13597 |
| 2019-04-11,96.80899810791016,96.86000061035156,96.5,96.5250015258789,10058 |
| 2019-04-12,96.5979995727539,96.81500244140625,96.36499786376953,96.80000305175781,16005 |
| 2019-04-15,96.55599975585938,96.58000183105469,96.40499877929688,96.58000183105469,9890 |
| 2019-04-16,96.6520004272461,96.7300033569336,96.5,96.54499816894531,14628 |
| 2019-04-17,96.65799713134766,96.78500366210938,96.45999908447266,96.7300033569336,10497 |
| 2019-04-18,97.1510009765625,97.29000091552734,96.62000274658203,96.69499969482422,16759 |
| 2019-04-22,96.95500183105469,97.0999984741211,96.91999816894531,97.08499908447266,6230 |
| 2019-04-23,97.31999969482422,97.45999908447266,96.95500183105469,96.97000122070312,12187 |
| 2019-04-24,97.8550033569336,97.87999725341797,97.26499938964844,97.26499938964844,19996 |
| 2019-04-25,97.91899871826172,98.05500030517578,97.71499633789062,97.80000305175781,16649 |
| 2019-04-26,97.72599792480469,98.08499908447266,97.55999755859375,97.87999725341797,14694 |
| 2019-04-29,97.58100128173828,97.83999633789062,97.54499816894531,97.75,8419 |
| 2019-04-30,97.20099639892578,97.625,97.16999816894531,97.57499694824219,16347 |
| 2019-05-01,97.41000366210938,97.45999908447266,96.87000274658203,97.2300033569336,18042 |
| 2019-05-02,97.58599853515625,97.59500122070312,97.25499725341797,97.3550033569336,14396 |
| 2019-05-03,97.26000213623047,97.86499786376953,97.18499755859375,97.57499694824219,12963 |
| 2019-05-06,97.26799774169922,97.46499633789062,97.2249984741211,97.33499908447266,9238 |
| 2019-05-07,97.39900207519531,97.51000213623047,97.13500213623047,97.28500366210938,17155 |
| 2019-05-08,97.38800048828125,97.44000244140625,97.18000030517578,97.34500122070312,13543 |
| 2019-05-09,97.16400146484375,97.48999786376953,97.01000213623047,97.37000274658203,17593 |
| 2019-05-10,97.125,97.24500274658203,96.90499877929688,97.24500274658203,14285 |
| 2019-05-13,97.12000274658203,97.19499969482422,96.80999755859375,97.11000061035156,17104 |
| 2019-05-14,97.3219985961914,97.36000061035156,97.07499694824219,97.11499786376953,9001 |
| 2019-05-15,97.3759994506836,97.51499938964844,97.23999786376953,97.34500122070312,13642 |
| 2019-05-16,97.6780014038086,97.71499633789062,97.26499938964844,97.3550033569336,12121 |
| 2019-05-17,97.8239974975586,97.86000061035156,97.58999633789062,97.66500091552734,8629 |
| 2019-05-20,97.76399993896484,97.875,97.72000122070312,97.84500122070312,7309 |
| 2019-05-21,97.89600372314453,97.9749984741211,97.63500213623047,97.79000091552734,14846 |
| 2019-05-22,97.88099670410156,97.97000122070312,97.7300033569336,97.87000274658203,7573 |
| 2019-05-23,97.7229995727539,98.26000213623047,97.66500091552734,97.94999694824219,19345 |
| 2019-05-24,97.47699737548828,97.7750015258789,97.41000366210938,97.72000122070312,9772 |
| 2019-05-28,97.84200286865234,97.86499786376953,97.56999969482422,97.6050033569336,13138 |
| 2019-05-29,98.03500366210938,98.0999984741211,97.75,97.79499816894531,12410 |
| 2019-05-30,98.0530014038086,98.19499969482422,98.0,98.04000091552734,7341 |
| 2019-05-31,97.66600036621094,98.08499908447266,97.62999725341797,98.08499908447266,19068 |
| 2019-06-03,97.05999755859375,97.72000122070312,97.01499938964844,97.69999694824219,29611 |
| 2019-06-04,96.9990005493164,97.2750015258789,96.9000015258789,97.13500213623047,25602 |
| 2019-06-05,97.2509994506836,97.30500030517578,96.65499877929688,97.05500030517578,25318 |
| 2019-06-06,96.99700164794922,97.38999938964844,96.72000122070312,97.26499938964844,27665 |
| 2019-06-07,96.48999786376953,97.12999725341797,96.40499877929688,96.96499633789062,29823 |
| 2019-06-10,96.71099853515625,96.8949966430664,96.57499694824219,96.58000183105469,24296 |
| 2019-06-11,96.6449966430664,96.86000061035156,96.6050033569336,96.69999694824219,19949 |
| 2019-06-12,96.97000122070312,96.98999786376953,96.54499816894531,96.66999816894531,24482 |
| 2019-06-13,96.9990005493164,97.07499694824219,96.86000061035156,96.94000244140625,23617 |
| 2019-06-14,97.56999969482422,97.58000183105469,96.94000244140625,97.01499938964844,20790 |
| 2019-06-17,97.39600372314453,97.5999984741211,97.33499908447266,97.51499938964844,11289 |
| 2019-06-18,97.15299987792969,97.26499938964844,96.88500213623047,97.0199966430664,23566 |
| 2019-06-19,96.58200073242188,97.20500183105469,96.51499938964844,97.16500091552734,29405 |
| 2019-06-20,96.13800048828125,96.70500183105469,96.04499816894531,96.69499969482422,25955 |
| 2019-06-21,95.71800231933594,96.23500061035156,95.6449966430664,96.13999938964844,30648 |
| 2019-06-24,95.48699951171875,95.71499633789062,95.46499633789062,95.66999816894531,22606 |
| 2019-06-25,95.64800262451172,95.875,95.36499786376953,95.5,24236 |
| 2019-06-26,95.72799682617188,95.8499984741211,95.56500244140625,95.68000030517578,13268 |
| 2019-06-27,95.74199676513672,95.91999816894531,95.66999816894531,95.70500183105469,10589 |
| 2019-06-28,95.66600036621094,95.84500122070312,95.55999755859375,95.73999786376953,14558 |
| 2019-07-01,96.40899658203125,96.42500305175781,95.7750015258789,95.7750015258789,21294 |
| 2019-07-02,96.27400207519531,96.45500183105469,96.1500015258789,96.37000274658203,12480 |
| 2019-07-03,96.33100128173828,96.43499755859375,96.12000274658203,96.2699966430664,9442 |
| 2019-07-05,96.88999938964844,97.04000091552734,96.31500244140625,96.31500244140625,24517 |
| 2019-07-08,96.98400115966797,97.0199966430664,96.76499938964844,96.83999633789062,10670 |
| 2019-07-09,97.09500122070312,97.19499969482422,96.97000122070312,96.9800033569336,9711 |
| 2019-07-10,96.7030029296875,97.16500091552734,96.63999938964844,97.15499877929688,17931 |
| 2019-07-11,96.66600036621094,96.7750015258789,96.41500091552734,96.67500305175781,15617 |
| 2019-07-12,96.42400360107422,96.73500061035156,96.40499877929688,96.73500061035156,10287 |
| 2019-07-15,96.54499816894531,96.59500122070312,96.375,96.44999694824219,8592 |
| 2019-07-16,97.04100036621094,97.08000183105469,96.54000091552734,96.56999969482422,21864 |
| 2019-07-17,96.85299682617188,97.0999984741211,96.80000305175781,97.02999877929688,13963 |
| 2019-07-18,96.4489974975586,96.93000030517578,96.31999969482422,96.8550033569336,22352 |
| 2019-07-19,96.81700134277344,96.9749984741211,96.41500091552734,96.46499633789062,21816 |
| 2019-07-22,96.94000244140625,96.98500061035156,96.78500366210938,96.78500366210938,6901 |
| 2019-07-23,97.41799926757812,97.45999908447266,96.98500061035156,97.00499725341797,22827 |
| 2019-07-24,97.4520034790039,97.56999969482422,97.26000213623047,97.43499755859375,14318 |
| 2019-07-25,97.552001953125,97.6500015258789,97.22000122070312,97.41500091552734,24766 |
| 2019-07-26,97.7509994506836,97.83499908447266,97.50499725341797,97.53500366210938,11842 |
| 2019-07-29,97.7959976196289,97.90499877929688,97.63999938964844,97.72000122070312,9307 |
| 2019-07-30,97.80899810791016,97.95999908447266,97.76499938964844,97.83999633789062,9353 |
| 2019-07-31,98.25800323486328,98.44499969482422,97.75499725341797,97.80500030517578,27893 |
| 2019-08-01,98.14399719238281,98.69999694824219,98.04000091552734,98.36499786376953,26678 |
| 2019-08-02,97.85199737548828,98.2249984741211,97.81500244140625,98.19000244140625,18150 |
| 2019-08-05,97.30799865722656,97.93000030517578,97.19000244140625,97.9000015258789,26779 |
| 2019-08-06,97.41699981689453,97.56500244140625,96.9800033569336,97.08000183105469,20260 |
| 2019-08-07,97.34500122070312,97.53500366210938,97.11499786376953,97.37000274658203,15774 |
| 2019-08-08,97.43399810791016,97.56500244140625,97.21499633789062,97.41999816894531,16647 |
| 2019-08-09,97.3219985961914,97.46499633789062,97.17500305175781,97.40499877929688,15800 |
| 2019-08-12,97.197998046875,97.55000305175781,97.12999725341797,97.37000274658203,13129 |
| 2019-08-13,97.63099670410156,97.69000244140625,97.125,97.22000122070312,27580 |
| 2019-08-14,97.82599639892578,97.8949966430664,97.5,97.61000061035156,15211 |
| 2019-08-15,98.00499725341797,98.09500122070312,97.68000030517578,97.81500244140625,17083 |
| 2019-08-16,98.00700378417969,98.20500183105469,97.96499633789062,98.00499725341797,10735 |
| 2019-08-19,98.22100067138672,98.2699966430664,98.00499725341797,98.05999755859375,9286 |
| 2019-08-20,98.06300354003906,98.33499908447266,97.98999786376953,98.23999786376953,11519 |
| 2019-08-21,98.17900085449219,98.2249984741211,98.0,98.07499694824219,8810 |
| 2019-08-22,98.06400299072266,98.29000091552734,97.96499633789062,98.15499877929688,13481 |
| 2019-08-23,97.52999877929688,98.45500183105469,97.45500183105469,98.09500122070312,29650 |
| 2019-08-26,97.98899841308594,97.99500274658203,97.37000274658203,97.45999908447266,18897 |
| 2019-08-27,97.90699768066406,97.95999908447266,97.76499938964844,97.91500091552734,9701 |
| 2019-08-28,98.12000274658203,98.18000030517578,97.91999816894531,97.94000244140625,10397 |
| 2019-08-29,98.45500183105469,98.48500061035156,98.0999984741211,98.13500213623047,19953 |
| 2019-08-30,98.86000061035156,98.97000122070312,98.34500122070312,98.3550033569336,19951 |
| 2019-09-03,98.9489974975586,99.33000183105469,98.86499786376953,99.01000213623047,21301 |
| 2019-09-04,98.39299774169922,98.91500091552734,98.33999633789062,98.88999938964844,18923 |
| 2019-09-05,98.38200378417969,98.51499938964844,98.03500366210938,98.3499984741211,16281 |
| 2019-09-06,98.36199951171875,98.4800033569336,98.13999938964844,98.4000015258789,22160 |
| 2019-09-09,98.24800109863281,98.4749984741211,98.1050033569336,98.38999938964844,30446 |
| 2019-09-10,98.30699920654297,98.44000244140625,98.13500213623047,98.30000305175781,14065 |
| 2019-09-11,98.62799835205078,98.7300033569336,98.27999877929688,98.30500030517578,28558 |
| 2019-09-12,98.30799865722656,99.1050033569336,98.19000244140625,98.62000274658203,26088 |
| 2019-09-13,98.25499725341797,98.43499755859375,98.0,98.41999816894531,8345 |
| 2019-09-16,98.62699890136719,98.5,98.05500030517578,98.0999984741211,13702 |
| 2019-09-17,97.81900024414062,98.29000091552734,97.73500061035156,98.22000122070312,12692 |
| 2019-09-18,98.13400268554688,98.2699966430664,97.75,97.75,14068 |
| 2019-09-19,97.84700012207031,98.20999908447266,97.7750015258789,98.1500015258789,12895 |
| 2019-09-20,98.13600158691406,98.25,97.73500061035156,97.93499755859375,13513 |
| 2019-09-23,98.22100067138672,98.45500183105469,98.06999969482422,98.1449966430664,13354 |
| 2019-09-24,97.927001953125,98.31999969482422,97.87999725341797,98.2750015258789,14590 |
| 2019-09-25,98.65899658203125,98.69000244140625,97.96499633789062,97.98999786376953,17348 |
| 2019-09-26,98.76499938964844,98.91500091552734,98.44999694824219,98.59500122070312,13498 |
| 2019-09-27,98.76100158691406,98.95500183105469,98.62999725341797,98.80500030517578,10394 |
| 2019-09-30,99.02100372314453,99.11499786376953,98.70999908447266,98.7699966430664,13808 |
| 2019-10-01,98.7770004272461,99.30500030517578,98.70500183105469,99.03500366210938,23620 |
| 2019-10-02,98.68900299072266,99.08000183105469,98.62000274658203,98.79499816894531,13663 |
| 2019-10-03,98.54000091552734,98.875,98.30000305175781,98.69000244140625,17375 |
| 2019-10-04,98.48799896240234,98.69000244140625,98.33999633789062,98.55999755859375,10907 |
| 2019-10-07,98.66500091552734,98.70500183105469,98.42500305175781,98.5199966430664,9103 |
| 2019-10-08,98.8219985961914,98.95500183105469,98.54000091552734,98.66500091552734,13917 |
| 2019-10-09,98.81500244140625,98.86499786376953,98.59500122070312,98.77999877929688,11274 |
| 2019-10-10,98.40599822998047,98.79499816894531,98.32499694824219,98.75499725341797,18498 |
| 2019-10-11,98.00499725341797,98.44999694824219,97.88500213623047,98.4000015258789,31389 |
| 2019-10-14,98.16999816894531,98.26499938964844,98.04000091552734,98.04000091552734,11242 |
| 2019-10-15,98.00299835205078,98.375,97.91500091552734,98.19000244140625,28438 |
| 2019-10-16,97.7229995727539,98.1449966430664,97.61000061035156,98.0199966430664,32818 |
| 2019-10-17,97.33499908447266,97.84500122070312,97.22000122070312,97.73999786376953,25715 |
| 2019-10-18,97.00800323486328,97.3949966430664,96.91000366210938,97.3550033569336,19047 |
| 2019-10-21,97.05000305175781,97.12999725341797,96.88500213623047,97.05999755859375,14796 |
| 2019-10-22,97.25599670410156,97.31500244140625,96.98999786376953,97.04000091552734,17852 |
| 2019-10-23,97.23600006103516,97.38999938964844,97.1500015258789,97.2300033569336,10405 |
| 2019-10-24,97.40499877929688,97.55500030517578,97.05500030517578,97.21499633789062,18182 |
| 2019-10-25,97.5989990234375,97.68000030517578,97.33999633789062,97.44499969482422,9805 |
| 2019-10-28,97.52400207519531,97.66500091552734,97.44499969482422,97.5999984741211,7772 |
| 2019-10-29,97.46900177001953,97.69999694824219,97.37999725341797,97.5250015258789,10426 |
| 2019-10-30,97.43900299072266,97.80000305175781,97.2300033569336,97.45999908447266,16507 |
| 2019-10-31,97.15399932861328,97.25499725341797,97.01499938964844,97.25499725341797,17251 |
| 2019-11-01,97.04100036621094,97.26499938964844,96.95999908447266,97.11000061035156,14890 |
| 2019-11-04,97.36599731445312,97.37999725341797,96.9749984741211,97.02999877929688,11560 |
| 2019-11-05,97.80500030517578,97.82499694824219,97.2750015258789,97.3550033569336,20723 |
| 2019-11-06,97.76399993896484,97.80500030517578,97.5999984741211,97.76000213623047,13051 |
| 2019-11-07,97.98899841308594,98.07499694824219,97.66000366210938,97.77999877929688,16094 |
| 2019-11-08,98.20099639892578,98.24500274658203,97.94499969482422,97.99500274658203,10511 |
| 2019-11-11,98.03299713134766,98.23500061035156,97.97000122070312,98.2300033569336,8460 |
| 2019-11-12,98.1510009765625,98.2699966430664,98.05500030517578,98.07499694824219,8449 |
| 2019-11-13,98.2300033569336,98.30000305175781,98.13999938964844,98.18499755859375,10001 |
| 2019-11-14,98.01899719238281,98.29000091552734,97.97000122070312,98.20999908447266,9437 |
| 2019-11-15,97.87100219726562,98.11000061035156,97.83000183105469,98.01000213623047,7257 |
| 2019-11-18,97.66300201416016,97.87000274658203,97.55000305175781,97.87000274658203,12901 |
| 2019-11-19,97.74199676513672,97.7699966430664,97.63500213623047,97.71499633789062,7188 |
| 2019-11-20,97.81400299072266,97.93000030517578,97.7300033569336,97.7300033569336,10121 |
| 2019-11-21,97.89900207519531,97.94499969482422,97.62000274658203,97.7750015258789,15469 |
| 2019-11-22,98.1760025024414,98.21499633789062,97.69999694824219,97.86000061035156,11324 |
| 2019-11-25,98.23799896240234,98.29499816894531,98.08000183105469,98.19000244140625,8188 |
| 2019-11-26,98.16999816894531,98.30999755859375,98.1449966430664,98.25,7744 |
| 2019-11-27,98.28800201416016,98.37000274658203,98.20500183105469,98.2249984741211,10948 |
| 2019-11-29,98.2020034790039,98.49500274658203,98.15499877929688,98.26499938964844,11821 |
| 2019-12-02,97.79100036621094,98.31999969482422,97.75,98.20999908447266,23023 |
| 2019-12-03,97.68099975585938,97.87999725341797,97.58499908447266,97.87000274658203,12745 |
| 2019-12-04,97.60199737548828,97.73999786376953,97.3550033569336,97.66999816894531,17807 |
| 2019-12-05,97.37100219726562,97.55500030517578,97.30999755859375,97.53500366210938,10055 |
| 2019-12-06,97.66100311279297,97.81500244140625,97.19999694824219,97.37999725341797,26388 |
| 2019-12-09,97.60900115966797,97.69999694824219,97.5250015258789,97.66500091552734,21769 |
| 2019-12-10,97.38500213623047,97.62999725341797,97.37000274658203,97.62000274658203,13490 |
| 2019-12-11,97.05599975585938,97.57499694824219,97.01499938964844,97.48500061035156,24334 |
| 2019-12-12,97.38400268554688,97.5199966430664,97.02999877929688,97.06999969482422,22812 |
| 2019-12-13,97.1709976196289,97.2300033569336,96.71499633789062,96.83499908447266,9003 |
| 2019-12-16,96.96499633789062,97.1500015258789,96.93000030517578,97.1500015258789,12419 |
| 2019-12-17,96.7770004272461,96.86499786376953,96.58499908447266,96.70500183105469,13271 |
| 2019-12-18,96.96299743652344,97.04499816894531,96.77999877929688,96.79000091552734,9891 |
| 2019-12-19,96.95500183105469,97.06500244140625,96.80500030517578,96.9749984741211,10317 |
| 2019-12-20,97.27400207519531,97.3499984741211,96.9749984741211,96.99500274658203,11728 |
| 2019-12-23,97.23500061035156,97.40499877929688,97.16999816894531,97.29499816894531,6525 |
| 2019-12-24,97.2509994506836,97.38999938964844,97.19999694824219,97.26000213623047,0 |
| 2019-12-26,97.11499786376953,97.29499816894531,97.07499694824219,97.25499725341797,4488 |
| 2019-12-27,96.5459976196289,97.16000366210938,96.53500366210938,97.1449966430664,14109 |
| 2019-12-30,96.40699768066406,96.62999725341797,96.25499725341797,96.59500122070312,12042 |
| 2019-12-31,96.05799865722656,96.41500091552734,96.0199966430664,96.41500091552734,0 |
| 2020-01-02,96.5250015258789,96.55999755859375,96.0999984741211,96.13999938964844,17442 |
| 2020-01-03,96.52100372314453,96.79499816894531,96.3949966430664,96.44000244140625,12636 |
| 2020-01-06,96.3499984741211,96.58499908447266,96.2300033569336,96.56500244140625,10956 |
| 2020-01-07,96.7020034790039,96.79499816894531,96.30999755859375,96.37000274658203,11605 |
| 2020-01-08,96.99600219726562,97.04000091552734,96.5250015258789,96.55999755859375,13725 |
| 2020-01-09,97.16200256347656,97.2750015258789,96.95500183105469,96.98500061035156,11371 |
| 2020-01-10,97.0780029296875,97.30000305175781,97.00499725341797,97.1449966430664,10771 |
| 2020-01-13,97.05999755859375,97.24500274658203,97.0199966430664,97.0999984741211,8531 |
| 2020-01-14,97.09400177001953,97.30500030517578,97.04499816894531,97.08999633789062,8810 |
| 2020-01-15,96.95999908447266,97.18000030517578,96.88500213623047,97.09500122070312,10975 |
| 2020-01-16,97.06199645996094,97.11499786376953,96.81500244140625,96.93499755859375,11834 |
| 2020-01-17,97.35900115966797,97.41000366210938,97.01000213623047,97.06999969482422,12417 |
| 2020-01-21,97.29399871826172,97.41999816894531,97.1500015258789,97.38500213623047,11007 |
| 2020-01-22,97.29499816894531,97.45999908447266,97.1500015258789,97.37999725341797,12487 |
| 2020-01-23,97.48400115966797,97.58999633789062,97.18499755859375,97.30500030517578,18074 |
| 2020-01-24,97.6500015258789,97.73999786376953,97.44999694824219,97.48999786376953,16245 |
| 2020-01-27,97.76699829101562,97.80000305175781,97.58999633789062,97.63999938964844,17918 |
| 2020-01-28,97.83499908447266,97.9749984741211,97.71499633789062,97.74500274658203,10150 |
| 2020-01-29,97.81900024414062,98.00499725341797,97.76000213623047,97.77999877929688,10092 |
| 2020-01-30,97.70600128173828,97.91000366210938,97.62000274658203,97.86000061035156,15514 |
| 2020-01-31,97.21299743652344,97.79000091552734,97.16500091552734,97.68499755859375,19448 |
| 2020-02-03,97.625,97.75499725341797,97.2300033569336,97.24500274658203,18794 |
| 2020-02-04,97.80899810791016,97.8550033569336,97.63500213623047,97.6449966430664,11601 |
| 2020-02-05,98.15799713134766,98.18000030517578,97.76000213623047,97.80000305175781,18141 |
| 2020-02-06,98.38099670410156,98.44499969482422,98.07499694824219,98.18000030517578,14236 |
| 2020-02-07,98.57099914550781,98.5999984741211,98.30000305175781,98.33499908447266,13512 |
| 2020-02-10,98.71399688720703,98.7699966430664,98.48999786376953,98.56999969482422,11198 |
| 2020-02-11,98.59400177001953,98.8550033569336,98.58499908447266,98.75,14347 |
| 2020-02-12,98.9219970703125,98.92500305175781,98.58000183105469,98.66500091552734,14974 |
| 2020-02-13,98.95800018310547,99.01000213623047,98.74500274658203,98.8949966430664,12787 |
| 2020-02-14,99.00299835205078,99.04499816894531,98.875,98.99500274658203,16176 |
| 2020-02-18,99.33300018310547,99.375,99.02999877929688,99.0999984741211,13756 |
| 2020-02-19,99.59700012207031,99.62000274658203,99.2750015258789,99.31500244140625,13998 |
| 2020-02-20,99.7760009765625,99.81500244140625,99.44499969482422,99.47000122070312,18070 |
| 2020-02-21,99.18800354003906,99.79000091552734,99.13999938964844,99.76499938964844,23262 |
| 2020-02-24,99.28399658203125,99.56999969482422,99.02999877929688,99.37999725341797,23266 |
| 2020-02-25,98.9010009765625,99.31999969482422,98.80999755859375,99.26000213623047,22335 |
| 2020-02-26,98.93800354003906,99.19999694824219,98.8499984741211,98.98999786376953,18097 |
| 2020-02-27,98.46099853515625,98.99500274658203,98.29499816894531,98.96499633789062,28474 |
| 2020-02-28,98.08100128173828,98.61499786376953,97.91000366210938,98.38999938964844,41689 |
| 2020-03-02,97.31900024414062,98.04499816894531,97.13500213623047,97.98500061035156,45678 |
| 2020-03-03,97.12200164794922,97.65499877929688,96.875,97.5199966430664,51417 |
| 2020-03-04,97.30699920654297,97.56500244140625,97.06999969482422,97.1449966430664,22197 |
| 2020-03-05,96.79000091552734,97.41000366210938,96.48999786376953,97.34500122070312,24401 |
| 2020-03-06,95.93399810791016,96.65499877929688,95.68499755859375,96.6449966430664,42506 |
| 2020-03-09,94.87000274658203,95.77999877929688,94.61000061035156,95.72000122070312,102134 |
| 2020-03-10,96.38899993896484,96.58000183105469,95.18000030517578,95.375,64639 |
| 2020-03-11,96.49199676513672,96.61000061035156,95.9000015258789,96.28500366210938,37225 |
| 2020-03-12,97.46399688720703,98.33499908447266,96.05500030517578,96.62000274658203,44986 |
| 2020-03-13,98.76399993896484,98.84500122070312,97.33499908447266,97.49500274658203,17197 |
| 2020-03-16,98.23999786376953,98.47000122070312,97.55500030517578,97.98500061035156,27312 |
| 2020-03-17,99.80400085449219,100.07499694824219,98.1050033569336,98.2249984741211,26897 |
| 2020-03-18,101.54299926757812,102.04000091552734,99.38500213623047,99.69499969482422,26162 |
| 2020-03-19,103.6050033569336,103.69999694824219,101.04499816894531,101.12999725341797,34697 |
| 2020-03-20,103.50199890136719,103.82499694824219,101.90499877929688,103.77999877929688,23159 |
| 2020-03-23,103.23999786376953,103.95999908447266,102.30000305175781,103.1500015258789,21526 |
| 2020-03-24,102.24700164794922,102.91500091552734,101.55500030517578,102.83000183105469,20689 |
| 2020-03-25,100.99700164794922,102.11000061035156,100.83499908447266,101.86499786376953,13894 |
| 2020-03-26,99.4530029296875,101.08000183105469,99.36499786376953,100.97000122070312,15001 |
| 2020-03-27,98.53700256347656,100.0199966430664,98.34500122070312,99.43000030517578,15805 |
| 2020-03-30,99.28099822998047,99.44499969482422,98.3949966430664,98.43000030517578,11212 |
| 2020-03-31,99.09200286865234,100.125,98.875,99.28500366210938,18579 |
| 2020-04-01,99.75299835205078,99.91500091552734,98.95500183105469,99.0250015258789,12125 |
| 2020-04-02,100.27100372314453,100.5,99.44499969482422,99.625,12720 |
| 2020-04-03,100.677001953125,100.96499633789062,100.23999786376953,100.30500030517578,10324 |
| 2020-04-06,100.75499725341797,101.02999877929688,100.53500366210938,100.86499786376953,11184 |
| 2020-04-07,99.91400146484375,100.83000183105469,99.71499633789062,100.83000183105469,15561 |
| 2020-04-08,100.16999816894531,100.51000213623047,99.94999694824219,99.9800033569336,11099 |
| 2020-04-09,99.50399780273438,100.34500122070312,99.30999755859375,100.19999694824219,16145 |
| 2020-04-13,99.33599853515625,99.63999938964844,99.11000061035156,99.49500274658203,9026 |
| 2020-04-14,98.88500213623047,99.43499755859375,98.81500244140625,99.37999725341797,11125 |
| 2020-04-15,99.48600006103516,100.05999755859375,98.81999969482422,98.81999969482422,15571 |
| 2020-04-16,100.0999984741211,100.38999938964844,99.63999938964844,99.66999816894531,13514 |
| 2020-04-17,99.83599853515625,100.3550033569336,99.66000366210938,99.97000122070312,12797 |
| 2020-04-20,100.05799865722656,100.18499755859375,99.75,99.7699966430664,13170 |
| 2020-04-21,100.3740005493164,100.62999725341797,100.02999877929688,100.05500030517578,16307 |
| 2020-04-22,100.52799987792969,100.625,99.98999786376953,100.33000183105469,11260 |
| 2020-04-23,100.53500366210938,100.8499984741211,100.12000274658203,100.59500122070312,22225 |
| 2020-04-24,100.43399810791016,100.9749984741211,100.25,100.61499786376953,11909 |
| 2020-04-27,100.09700012207031,100.37000274658203,99.83999633789062,100.2699966430664,11464 |
| 2020-04-28,99.93399810791016,100.29499816894531,99.48500061035156,100.15499877929688,13656 |
| 2020-04-29,99.64399719238281,99.95500183105469,99.51499938964844,99.93499755859375,10391 |
| 2020-04-30,99.02799987792969,99.80000305175781,98.83000183105469,99.55000305175781,26659 |
| 2020-05-01,99.0999984741211,99.2249984741211,98.76499938964844,99.12999725341797,12234 |
| 2020-05-04,99.56700134277344,99.65499877929688,99.08999633789062,99.0999984741211,14588 |
| 2020-05-05,99.76200103759766,100.06999969482422,99.375,99.58000183105469,12347 |
| 2020-05-06,100.13600158691406,100.26499938964844,99.80000305175781,99.83999633789062,8857 |
| 2020-05-07,99.90599822998047,100.45500183105469,99.82499694824219,100.26499938964844,13984 |
| 2020-05-08,99.76899719238281,99.97000122070312,99.45999908447266,99.83999633789062,11060 |
| 2020-05-11,100.2699966430664,100.3499984741211,99.69000244140625,99.86000061035156,14197 |
| 2020-05-12,99.95600128173828,100.51000213623047,99.68499755859375,100.2699966430664,12075 |
| 2020-05-13,100.29100036621094,100.32499694824219,99.58499908447266,100.05500030517578,14300 |
| 2020-05-14,100.50700378417969,100.6050033569336,100.19999694824219,100.24500274658203,13873 |
| 2020-05-15,100.43399810791016,100.51499938964844,100.09500122070312,100.30500030517578,12714 |
| 2020-05-18,99.68099975585938,100.51499938964844,99.59500122070312,100.43499755859375,17630 |
| 2020-05-19,99.36599731445312,99.75499725341797,99.24500274658203,99.63500213623047,18179 |
| 2020-05-20,99.13500213623047,99.56999969482422,99.00499725341797,99.55999755859375,13167 |
| 2020-05-21,99.40299987792969,99.54000091552734,99.02999877929688,99.18000030517578,11523 |
| 2020-05-22,99.88800048828125,99.9000015258789,99.4000015258789,99.44499969482422,13882 |
| 2020-05-26,98.90599822998047,99.78500366210938,98.8949966430664,99.76000213623047,18167 |
| 2020-05-27,99.05799865722656,99.36000061035156,98.71499633789062,99.01000213623047,20947 |
| 2020-05-28,98.37200164794922,99.09500122070312,98.33499908447266,98.93000030517578,25980 |
| 2020-05-29,98.34100341796875,98.55000305175781,97.93499755859375,98.47000122070312,21708 |
| 2020-06-01,97.81999969482422,98.33499908447266,97.7699966430664,98.26499938964844,15022 |
| 2020-06-02,97.65899658203125,97.9000015258789,97.41999816894531,97.86000061035156,15324 |
| 2020-06-03,97.25900268554688,97.61499786376953,97.15499877929688,97.56999969482422,25238 |
| 2020-06-04,96.65699768066406,97.63500213623047,96.55999755859375,97.31999969482422,30706 |
| 2020-06-05,96.9219970703125,97.05000305175781,96.43000030517578,96.76499938964844,23985 |
| 2020-06-08,96.60800170898438,97.06500244140625,96.58000183105469,96.93499755859375,19422 |
| 2020-06-09,96.32099914550781,97.06500244140625,96.21499633789062,96.63500213623047,19691 |
| 2020-06-10,95.94999694824219,96.46499633789062,95.70500183105469,96.44499969482422,29442 |
| 2020-06-11,96.73899841308594,96.81999969482422,95.94499969482422,96.1449966430664,16968 |
| 2020-06-12,97.30500030517578,97.45500183105469,96.50499725341797,96.83499908447266,7389 |
| 2020-06-15,96.97799682617188,97.38500213623047,97.03500366210938,97.16999816894531,18517 |
| 2020-06-16,96.93299865722656,97.23999786376953,96.38500213623047,96.48999786376953,21707 |
| 2020-06-17,97.14399719238281,97.3499984741211,96.76499938964844,96.94999694824219,15424 |
| 2020-06-18,97.4000015258789,97.55500030517578,96.93000030517578,97.08000183105469,13312 |
| 2020-06-19,97.5770034790039,97.69999694824219,97.11499786376953,97.4000015258789,18095 |
| 2020-06-22,96.98500061035156,97.69999694824219,96.94000244140625,97.62999725341797,15164 |
| 2020-06-23,96.60800170898438,97.21499633789062,96.31999969482422,96.83999633789062,21212 |
| 2020-06-24,97.12899780273438,97.20500183105469,96.5,96.6050033569336,18299 |
| 2020-06-25,97.38800048828125,97.58499908447266,97.13500213623047,97.20999908447266,16119 |
| 2020-06-26,97.40399932861328,97.66500091552734,97.23500061035156,97.33499908447266,10764 |
| 2020-06-29,97.5009994506836,97.61000061035156,97.08499908447266,97.4749984741211,13588 |
| 2020-06-30,97.3489990234375,97.80999755859375,97.18499755859375,97.38999938964844,18344 |
| 2020-07-01,97.15499877929688,97.61499786376953,96.98500061035156,97.375,16047 |
| 2020-07-02,97.3010025024414,97.33499908447266,96.79000091552734,97.13999938964844,17418 |
| 2020-07-06,96.68199920654297,97.19000244140625,96.5,97.19000244140625,20094 |
| 2020-07-07,96.83899688720703,97.1050033569336,96.55500030517578,96.69999694824219,16285 |
| 2020-07-08,96.36799621582031,97.00499725341797,96.34500122070312,96.91000366210938,18909 |
| 2020-07-09,96.6729965209961,96.77999877929688,96.18000030517578,96.41500091552734,21922 |
| 2020-07-10,96.61399841308594,96.95999908447266,96.3949966430664,96.74500274658203,16727 |
| 2020-07-13,96.40699768066406,96.63999938964844,96.20500183105469,96.58499908447266,18709 |
| 2020-07-14,96.20700073242188,96.66999816894531,96.125,96.5199966430664,12966 |
| 2020-07-15,96.03900146484375,96.21499633789062,95.72000122070312,96.12000274658203,14528 |
| 2020-07-16,96.31900024414062,96.37999725341797,95.84500122070312,95.9749984741211,18268 |
| 2020-07-17,95.88899993896484,96.29499816894531,95.84500122070312,96.26000213623047,11602 |
| 2020-07-20,95.77200317382812,96.1449966430664,95.67500305175781,96.0,18204 |
| 2020-07-21,95.05999755859375,95.87000274658203,94.9800033569336,95.69999694824219,24675 |
| 2020-07-22,94.93000030517578,95.375,94.7750015258789,95.08999633789062,17679 |
| 2020-07-23,94.64900207519531,95.1500015258789,94.54000091552734,94.95500183105469,17883 |
| 2020-07-24,94.37999725341797,94.77999877929688,94.0999984741211,94.75,18247 |
| 2020-07-27,93.61499786376953,94.375,93.41999816894531,94.34500122070312,23555 |
| 2020-07-28,93.64700317382812,93.96499633789062,93.44999694824219,93.48999786376953,23582 |
| 2020-07-29,93.43199920654297,93.7699966430664,93.12000274658203,93.70999908447266,24754 |
| 2020-07-30,93.00900268554688,93.63999938964844,92.88999938964844,93.30500030517578,26945 |
| 2020-07-31,93.32099914550781,93.5250015258789,92.51000213623047,92.7750015258789,28572 |
| 2020-08-03,93.50700378417969,93.9800033569336,93.29499816894531,93.38999938964844,24987 |
| 2020-08-04,93.37799835205078,93.81500244140625,93.21499633789062,93.50499725341797,18004 |
| 2020-08-05,92.8499984741211,93.23500061035156,92.53500366210938,93.1449966430664,20130 |
| 2020-08-06,92.76799774169922,93.08499908447266,92.4749984741211,92.77999877929688,24332 |
| 2020-08-07,93.41200256347656,93.625,92.73999786376953,92.78500366210938,25839 |
| 2020-08-10,93.56900024414062,93.68499755859375,93.2750015258789,93.41500091552734,15751 |
| 2020-08-11,93.5999984741211,93.73500061035156,93.13999938964844,93.59500122070312,23497 |
| 2020-08-12,93.40799713134766,93.8949966430664,93.20999908447266,93.65499877929688,20587 |
| 2020-08-13,93.31700134277344,93.38999938964844,92.90499877929688,93.36499786376953,19290 |
| 2020-08-14,93.08499908447266,93.41000366210938,92.99500274658203,93.24500274658203,15380 |
| 2020-08-17,92.84700012207031,93.11499786376953,92.75,93.03500366210938,12464 |
| 2020-08-18,92.25900268554688,92.81999969482422,92.11000061035156,92.81999969482422,21709 |
| 2020-08-19,92.87999725341797,93.06500244140625,92.1449966430664,92.20999908447266,21584 |
| 2020-08-20,92.77799987792969,93.24500274658203,92.70999908447266,92.9749984741211,19706 |
| 2020-08-21,93.23999786376953,93.4800033569336,92.56500244140625,92.69000244140625,25532 |
| 2020-08-24,93.28900146484375,93.33999633789062,92.83000183105469,93.21499633789062,16197 |
| 2020-08-25,93.01899719238281,93.3499984741211,92.95999908447266,93.2699966430664,16287 |
| 2020-08-26,92.99600219726562,93.375,92.83499908447266,93.0199966430664,18757 |
| 2020-08-27,92.99099731445312,93.3499984741211,92.38500213623047,92.83499908447266,46978 |
| 2020-08-28,92.37899780273438,93.0999984741211,92.18000030517578,93.02999877929688,35365 |
| 2020-08-31,92.13099670410156,92.48999786376953,91.98999786376953,92.30000305175781,29089 |
| 2020-09-01,92.33699798583984,92.4000015258789,91.7249984741211,92.16999816894531,33197 |
| 2020-09-02,92.83399963378906,92.875,92.23500061035156,92.26499938964844,24027 |
| 2020-09-03,92.73300170898438,93.08499908447266,92.68499755859375,92.70500183105469,20735 |
| 2020-09-04,92.71900177001953,93.24500274658203,92.66500091552734,92.82499694824219,25875 |
| 2020-09-08,93.44100189208984,93.5199966430664,93.0,93.05000305175781,30042 |
| 2020-09-09,93.25800323486328,93.66500091552734,93.125,93.53500366210938,24803 |
| 2020-09-10,93.33100128173828,93.44999694824219,92.69999694824219,93.2699966430664,21152 |
| 2020-09-11,93.31999969482422,93.375,93.11000061035156,93.34500122070312,11399 |
| 2020-09-14,92.91200256347656,93.30000305175781,92.91000366210938,93.25,24009 |
| 2020-09-15,93.08499908447266,93.18499755859375,92.79000091552734,93.06999969482422,18636 |
| 2020-09-16,93.23100280761719,93.30000305175781,92.80000305175781,93.12999725341797,35510 |
| 2020-09-17,92.96900177001953,93.62999725341797,92.875,93.19000244140625,31138 |
| 2020-09-18,92.9520034790039,93.04499816894531,92.7699966430664,92.8949966430664,15652 |
| 2020-09-21,93.68399810791016,93.81500244140625,92.75499725341797,93.00499725341797,32237 |
| 2020-09-22,94.01799774169922,94.12000274658203,93.5,93.58499908447266,23402 |
| 2020-09-23,94.44300079345703,94.49500274658203,93.96499633789062,94.02999877929688,30722 |
| 2020-09-24,94.39399719238281,94.65499877929688,94.2249984741211,94.44000244140625,23950 |
| 2020-09-25,94.68199920654297,94.79499816894531,94.2249984741211,94.34500122070312,18880 |
| 2020-09-28,94.302001953125,94.66999816894531,94.17500305175781,94.62999725341797,20236 |
| 2020-09-29,93.927001953125,94.3499984741211,93.86000061035156,94.20500183105469,17392 |
| 2020-09-30,93.927001953125,94.25,93.69999694824219,93.9000015258789,20007 |
| 2020-10-01,93.76200103759766,93.9800033569336,93.56500244140625,93.86499786376953,24773 |
| 2020-10-02,93.90899658203125,94.08999633789062,93.73500061035156,93.80000305175781,21820 |
| 2020-10-05,93.54499816894531,93.95500183105469,93.41500091552734,93.91500091552734,17459 |
| 2020-10-06,93.74400329589844,93.91500091552734,93.375,93.45500183105469,26656 |
| 2020-10-07,93.6780014038086,93.9749984741211,93.6050033569336,93.88999938964844,20276 |
| 2020-10-08,93.64800262451172,93.81999969482422,93.5250015258789,93.66999816894531,14787 |
| 2020-10-09,93.06500244140625,93.62000274658203,93.0,93.57499694824219,19919 |
| 2020-10-12,93.10399627685547,93.2699966430664,93.0250015258789,93.11000061035156,17459 |
| 2020-10-13,93.53600311279297,93.6050033569336,93.04499816894531,93.07499694824219,28342 |
| 2020-10-14,93.36599731445312,93.68000030517578,93.23999786376953,93.54000091552734,24149 |
| 2020-10-15,93.86399841308594,93.92500305175781,93.36499786376953,93.43499755859375,17903 |
| 2020-10-16,93.67900085449219,93.88500213623047,93.5199966430664,93.81500244140625,19361 |
| 2020-10-19,93.42900085449219,93.7750015258789,93.19499969482422,93.72000122070312,21623 |
| 2020-10-20,93.0510025024414,93.50499725341797,92.9749984741211,93.41500091552734,22350 |
| 2020-10-21,92.5989990234375,93.05999755859375,92.45999908447266,93.03500366210938,24271 |
| 2020-10-22,92.96399688720703,92.98999786376953,92.61000061035156,92.7249984741211,12272 |
| 2020-10-23,92.76499938964844,93.12999725341797,92.6449966430664,92.97000122070312,17694 |
| 2020-10-26,93.04399871826172,93.11000061035156,92.7300033569336,92.75,14722 |
| 2020-10-27,92.927001953125,93.12999725341797,92.7750015258789,93.05999755859375,13970 |
| 2020-10-28,93.40899658203125,93.66000366210938,93.04000091552734,93.11000061035156,25860 |
| 2020-10-29,93.97699737548828,94.13999938964844,93.3550033569336,93.47000122070312,26344 |
| 2020-10-30,94.04199981689453,94.1050033569336,93.66000366210938,93.92500305175781,18477 |
| 2020-11-02,94.1449966430664,94.31500244140625,93.98999786376953,94.09500122070312,14746 |
| 2020-11-03,93.55999755859375,94.05999755859375,93.29499816894531,94.03500366210938,18238 |
| 2020-11-04,93.41100311279297,94.33000183105469,93.24500274658203,93.66000366210938,36544 |
| 2020-11-05,92.51599884033203,93.54000091552734,92.47000122070312,93.4000015258789,35450 |
| 2020-11-06,92.2249984741211,92.82499694824219,92.16500091552734,92.73999786376953,32881 |
| 2020-11-09,92.71499633789062,92.97000122070312,92.12000274658203,92.2300033569336,45985 |
| 2020-11-10,92.73600006103516,92.96499633789062,92.58499908447266,92.80999755859375,22874 |
| 2020-11-11,93.02400207519531,93.19000244140625,92.59500122070312,92.7300033569336,23547 |
| 2020-11-12,92.95600128173828,93.125,92.75499725341797,92.97000122070312,23307 |
| 2020-11-13,92.75,93.00499725341797,92.69999694824219,92.95999908447266,14297 |
| 2020-11-16,92.62999725341797,92.8499984741211,92.43499755859375,92.71499633789062,29487 |
| 2020-11-17,92.39800262451172,92.6050033569336,92.25,92.48500061035156,17590 |
| 2020-11-18,92.31099700927734,92.51000213623047,92.19499969482422,92.44000244140625,14660 |
| 2020-11-19,92.28399658203125,92.72000122070312,92.2249984741211,92.50499725341797,20049 |
| 2020-11-20,92.3949966430664,92.42500305175781,92.18499755859375,92.33000183105469,16260 |
| 2020-11-23,92.49400329589844,92.79499816894531,92.0,92.34500122070312,35608 |
| 2020-11-24,92.22000122070312,92.55500030517578,92.1050033569336,92.51000213623047,23193 |
| 2020-11-25,91.96600341796875,92.25499725341797,91.90499877929688,92.12999725341797,22732 |
| 2020-11-27,91.8010025024414,92.03500366210938,91.73999786376953,92.0,9923 |
| 2020-11-30,91.85800170898438,92.04000091552734,91.48999786376953,91.7300033569336,31584 |
| 2020-12-01,91.2969970703125,91.91500091552734,91.13999938964844,91.9000015258789,29578 |
| 2020-12-02,91.11499786376953,91.49500274658203,90.9800033569336,91.19000244140625,25497 |
| 2020-12-03,90.71800231933594,91.09500122070312,90.50499725341797,91.06999969482422,22118 |
| 2020-12-04,90.69400024414062,90.87000274658203,90.47000122070312,90.6500015258789,32945 |
| 2020-12-07,90.78900146484375,91.23999786376953,90.61000061035156,90.79499816894531,35138 |
| 2020-12-08,90.96800231933594,91.0199966430664,90.74500274658203,90.91500091552734,23119 |
| 2020-12-09,91.08300018310547,91.20500183105469,90.69000244140625,90.90499877929688,26091 |
| 2020-12-10,90.81999969482422,91.15499877929688,90.65499877929688,91.06500244140625,20892 |
| 2020-12-11,90.97000122070312,91.05000305175781,90.62999725341797,90.75,11622 |
| 2020-12-14,90.73100280761719,90.9000015258789,90.45500183105469,90.77999877929688,23425 |
| 2020-12-15,90.40899658203125,90.77999877929688,90.34500122070312,90.59500122070312,22407 |
| 2020-12-16,90.35900115966797,90.63500213623047,90.04499816894531,90.43499755859375,28284 |
| 2020-12-17,89.74099731445312,90.18000030517578,89.63999938964844,90.16500091552734,29477 |
| 2020-12-18,89.9530029296875,90.05500030517578,89.75499725341797,89.80000305175781,17930 |
| 2020-12-21,89.9489974975586,90.94999694824219,89.92500305175781,90.04499816894531,39253 |
| 2020-12-22,90.5459976196289,90.62000274658203,89.94999694824219,90.0999984741211,21871 |
| 2020-12-23,90.33999633789062,90.58000183105469,90.05000305175781,90.53500366210938,27553 |
| 2020-12-24,90.25,90.30999755859375,90.07499694824219,90.18499755859375,10826 |
| 2020-12-28,90.2750015258789,90.31999969482422,89.8949966430664,90.26000213623047,18455 |
| 2020-12-29,89.91799926757812,90.16500091552734,89.78500366210938,90.16000366210938,17249 |
| 2020-12-30,89.64900207519531,89.9000015258789,89.51499938964844,89.86499786376953,23431 |
| 2020-12-31,89.89399719238281,89.96499633789062,89.4749984741211,89.5199966430664,13094 |
| 2021-01-04,89.84500122070312,89.92500305175781,89.38999938964844,89.87000274658203,28260 |
| 2021-01-05,89.40899658203125,89.84500122070312,89.38999938964844,89.84500122070312,19176 |
| 2021-01-06,89.50199890136719,89.79499816894531,89.16500091552734,89.38999938964844,40287 |
| 2021-01-07,89.79100036621094,89.97000122070312,89.32499694824219,89.33000183105469,23326 |
| 2021-01-08,90.06800079345703,90.2300033569336,89.625,89.83999633789062,38410 |
| 2021-01-11,90.44200134277344,90.72000122070312,90.05500030517578,90.08999633789062,30535 |
| 2021-01-12,90.06400299072266,90.5999984741211,89.99500274658203,90.48500061035156,23637 |
| 2021-01-13,90.33399963378906,90.43499755859375,89.88999938964844,89.9800033569336,26609 |
| 2021-01-14,90.21499633789062,90.56999969482422,90.04000091552734,90.29000091552734,23812 |
| 2021-01-15,90.75399780273438,90.79000091552734,90.19499969482422,90.19999694824219,29416 |
| 2021-01-19,90.47599792480469,90.74500274658203,90.37999725341797,90.69999694824219,29112 |
| 2021-01-20,90.46900177001953,90.69000244140625,90.25,90.37999725341797,24985 |
| 2021-01-21,90.12699890136719,90.40499877929688,90.02999877929688,90.4000015258789,22294 |
| 2021-01-22,90.21199798583984,90.30000305175781,90.05000305175781,90.07499694824219,22633 |
| 2021-01-25,90.37300109863281,90.51000213623047,90.07499694824219,90.19499969482422,18844 |
| 2021-01-26,90.14800262451172,90.59500122070312,90.08999633789062,90.38500213623047,26461 |
| 2021-01-27,90.63999938964844,90.87999725341797,90.12999725341797,90.16500091552734,47296 |
| 2021-01-28,90.427001953125,90.8550033569336,90.375,90.75499725341797,33308 |
| 2021-01-29,90.56900024414062,90.76000213623047,90.33499908447266,90.625,29384 |
| 2021-02-01,90.9749984741211,91.05000305175781,90.48999786376953,90.54499816894531,26456 |
| 2021-02-02,91.18900299072266,91.28500366210938,90.79499816894531,90.99500274658203,31187 |
| 2021-02-03,91.14800262451172,91.30500030517578,90.9800033569336,91.03500366210938,21004 |
| 2021-02-04,91.5199966430664,91.58499908447266,91.08499908447266,91.11000061035156,19393 |
| 2021-02-05,91.03199768066406,91.6050033569336,90.95999908447266,91.5,26219 |
| 2021-02-08,90.91899871826172,91.2249984741211,90.87999725341797,91.0,29232 |
| 2021-02-09,90.42900085449219,90.8949966430664,90.40499877929688,90.87999725341797,22446 |
| 2021-02-10,90.36299896240234,90.51499938964844,90.23500061035156,90.45500183105469,24626 |
| 2021-02-11,90.41300201416016,90.4800033569336,90.25,90.44999694824219,18990 |
| 2021-02-12,90.47000122070312,90.73500061035156,90.3550033569336,90.41000366210938,22473 |
| 2021-02-16,90.50299835205078,90.62999725341797,90.09500122070312,90.30999755859375,30617 |
| 2021-02-17,90.9489974975586,91.05000305175781,90.61000061035156,90.70500183105469,33419 |
| 2021-02-18,90.5999984741211,90.99500274658203,90.53500366210938,90.87000274658203,32788 |
| 2021-02-19,90.36299896240234,90.66000366210938,90.16500091552734,90.54000091552734,27096 |
| 2021-02-22,89.9990005493164,90.57499694824219,89.9800033569336,90.34500122070312,35650 |
| 2021-02-23,90.16699981689453,90.26499938964844,89.92500305175781,89.9800033569336,22814 |
| 2021-02-24,90.16999816894531,90.44499969482422,89.95999908447266,90.08999633789062,30510 |
| 2021-02-25,90.13500213623047,90.29499816894531,89.67500305175781,90.07499694824219,44235 |
| 2021-02-26,90.88200378417969,90.9800033569336,90.13500213623047,90.33499908447266,49289 |
| 2021-03-01,91.03600311279297,91.1500015258789,90.68499755859375,90.9000015258789,36781 |
| 2021-03-02,90.79000091552734,91.40499877929688,90.7300033569336,91.06999969482422,30960 |
| 2021-03-03,90.94200134277344,91.07499694824219,90.63500213623047,90.80000305175781,28972 |
| 2021-03-04,91.64399719238281,91.69499969482422,90.98500061035156,91.0250015258789,36468 |
| 2021-03-05,91.98999786376953,92.2249984741211,91.63999938964844,91.63999938964844,47694 |
| 2021-03-08,92.33399963378906,92.44000244140625,91.86499786376953,91.94000244140625,41680 |
| 2021-03-09,91.96399688720703,92.52999877929688,91.91999816894531,92.44499969482422,41054 |
| 2021-03-10,91.8280029296875,92.25,91.7699966430664,92.03500366210938,48926 |
| 2021-03-11,91.41799926757812,91.8949966430664,91.37000274658203,91.8550033569336,40316 |
| 2021-03-12,91.6780014038086,91.97000122070312,91.40499877929688,91.43000030517578,8350 |
| 2021-03-15,91.85199737548828,91.8550033569336,91.63999938964844,91.63999938964844,28213 |
| 2021-03-16,91.87999725341797,92.04499816894531,91.66999816894531,91.81999969482422,24242 |
| 2021-03-17,91.43499755859375,92.01499938964844,91.36499786376953,91.875,31104 |
| 2021-03-18,91.87000274658203,91.93000030517578,91.29000091552734,91.37999725341797,37404 |
| 2021-03-19,91.92500305175781,92.18499755859375,91.66500091552734,91.8499984741211,32375 |
| 2021-03-22,91.74099731445312,92.17500305175781,91.69499969482422,92.1050033569336,28148 |
| 2021-03-23,92.34700012207031,92.4000015258789,91.7699966430664,91.80999755859375,27705 |
| 2021-03-24,92.52999877929688,92.62999725341797,92.3499984741211,92.43000030517578,19001 |
| 2021-03-25,92.82599639892578,92.94000244140625,92.5199966430664,92.59500122070312,27581 |
| 2021-03-26,92.7750015258789,92.8949966430664,92.6500015258789,92.8499984741211,18992 |
| 2021-03-29,92.95600128173828,92.9800033569336,92.72000122070312,92.7300033569336,19817 |
| 2021-03-30,93.32099914550781,93.37999725341797,92.88999938964844,92.92500305175781,17119 |
| 2021-03-31,93.23600006103516,93.47000122070312,93.00499725341797,93.2750015258789,20928 |
| 2021-04-01,92.9469985961914,93.36499786376953,92.88999938964844,93.2300033569336,22120 |
| 2021-04-05,93.0510025024414,93.125,92.83999633789062,92.91000366210938,27775 |
| 2021-04-06,92.3479995727539,92.80000305175781,92.28500366210938,92.58000183105469,20489 |
| 2021-04-07,92.47200012207031,92.51499938964844,92.15499877929688,92.30000305175781,18609 |
| 2021-04-08,92.06900024414062,92.50499725341797,92.01000213623047,92.44499969482422,19037 |
| 2021-04-09,92.16000366210938,92.43000030517578,92.03500366210938,92.07499694824219,19961 |
| 2021-04-12,92.14399719238281,92.33499908447266,92.00499725341797,92.19999694824219,25923 |
| 2021-04-13,91.84400177001953,92.36499786376953,91.78500366210938,92.09500122070312,28952 |
| 2021-04-14,91.67400360107422,91.81500244140625,91.56500244140625,91.80500030517578,14648 |
| 2021-04-15,91.61799621582031,91.74500274658203,91.49500274658203,91.62999725341797,20613 |
| 2021-04-16,91.54399871826172,91.80999755859375,91.47000122070312,91.6500015258789,18842 |
| 2021-04-19,91.05000305175781,91.75,91.0250015258789,91.57499694824219,32378 |
| 2021-04-20,91.22699737548828,91.2699966430664,90.83999633789062,91.04000091552734,25945 |
| 2021-04-21,91.12899780273438,91.42500305175781,91.06500244140625,91.20999908447266,21098 |
| 2021-04-22,91.32099914550781,91.41500091552734,90.97000122070312,91.08499908447266,21688 |
| 2021-04-23,90.83899688720703,91.28500366210938,90.77999877929688,91.28500366210938,19432 |
| 2021-04-26,90.77999877929688,90.96499633789062,90.65499877929688,90.82499694824219,19607 |
| 2021-04-27,90.89199829101562,91.04499816894531,90.78500366210938,90.8499984741211,12890 |
| 2021-04-28,90.59300231933594,91.1050033569336,90.5250015258789,90.86499786376953,22954 |
| 2021-04-29,90.59300231933594,90.7699966430664,90.3949966430664,90.5250015258789,22120 |
| 2021-04-30,91.2699966430664,91.31999969482422,90.58000183105469,90.5999984741211,29910 |
| 2021-05-03,90.927001953125,91.38500213623047,90.84500122070312,91.2699966430664,23126 |
| 2021-05-04,91.2750015258789,91.38999938964844,90.96499633789062,90.98500061035156,26327 |
| 2021-05-05,91.29299926757812,91.43499755859375,91.16500091552734,91.25499725341797,15390 |
| 2021-05-06,90.93599700927734,91.37999725341797,90.86499786376953,91.25499725341797,24523 |
| 2021-05-07,90.21600341796875,90.95500183105469,90.16999816894531,90.875,46400 |
| 2021-05-10,90.18499755859375,90.32499694824219,90.01499938964844,90.21499633789062,27532 |
| 2021-05-11,90.1240005493164,90.33499908447266,89.95500183105469,90.2300033569336,35655 |
| 2021-05-12,90.68599700927734,90.79000091552734,90.12999725341797,90.18499755859375,46706 |
| 2021-05-13,90.73500061035156,90.91000366210938,90.57499694824219,90.73500061035156,27513 |
| 2021-05-14,90.31800079345703,90.79499816894531,90.2699966430664,90.73500061035156,20262 |
| 2021-05-17,90.14199829101562,90.41500091552734,90.125,90.34500122070312,17800 |
| 2021-05-18,89.73400115966797,90.19000244140625,89.67500305175781,90.18499755859375,21722 |
| 2021-05-19,90.19100189208984,90.27999877929688,89.68000030517578,89.7750015258789,32530 |
| 2021-05-20,89.79499816894531,90.2249984741211,89.73500061035156,90.20500183105469,18129 |
| 2021-05-21,90.00499725341797,90.15499877929688,89.62999725341797,89.79000091552734,24866 |
| 2021-05-24,89.83799743652344,90.1050033569336,89.75,90.01499938964844,15799 |
| 2021-05-25,89.62799835205078,89.8550033569336,89.51499938964844,89.83499908447266,21143 |
| 2021-05-26,90.02999877929688,90.1050033569336,89.58000183105469,89.69499969482422,18215 |
| 2021-05-27,89.95899963378906,90.18000030517578,89.8949966430664,90.07499694824219,19021 |
| 2021-05-28,89.99299621582031,90.43000030517578,89.97000122070312,89.99500274658203,33296 |
| 2021-06-01,89.81900024414062,89.94000244140625,89.6500015258789,89.79499816894531,20190 |
| 2021-06-02,89.9010009765625,90.23500061035156,89.8550033569336,89.91000366210938,16369 |
| 2021-06-03,90.5009994506836,90.55500030517578,89.87999725341797,89.90499877929688,31496 |
| 2021-06-04,90.13300323486328,90.625,90.01499938964844,90.48999786376953,24467 |
| 2021-06-07,89.94599914550781,90.30000305175781,89.90499877929688,90.1500015258789,31855 |
| 2021-06-08,90.07599639892578,90.17500305175781,89.94999694824219,89.99500274658203,22327 |
| 2021-06-09,90.12100219726562,90.16999816894531,89.83000183105469,90.13500213623047,25269 |
| 2021-06-10,90.0780029296875,90.32499694824219,89.98999786376953,90.1500015258789,24148 |
| 2021-06-11,90.55000305175781,90.61000061035156,89.95999908447266,90.05999755859375,9624 |
| 2021-06-14,90.4749984741211,90.56500244140625,90.48500061035156,90.48500061035156,10274 |
| 2021-06-15,90.50199890136719,90.63999938964844,90.30999755859375,90.47000122070312,13536 |
| 2021-06-16,91.20800018310547,91.38500213623047,90.41000366210938,90.48999786376953,46862 |
| 2021-06-17,91.87300109863281,91.99500274658203,91.28500366210938,91.375,48176 |
| 2021-06-18,92.20899963378906,92.3949966430664,91.80500030517578,91.86000061035156,26122 |
| 2021-06-21,91.88099670410156,92.36000061035156,91.81999969482422,92.27999877929688,20045 |
| 2021-06-22,91.7509994506836,92.13500213623047,91.6449966430664,91.88999938964844,17330 |
| 2021-06-23,91.78500366210938,91.8949966430664,91.50499725341797,91.73500061035156,18701 |
| 2021-06-24,91.79499816894531,91.91500091552734,91.6449966430664,91.80500030517578,11981 |
| 2021-06-25,91.84400177001953,91.86499786376953,91.5199966430664,91.83000183105469,16636 |
| 2021-06-28,91.8759994506836,92.01000213623047,91.68499755859375,91.81999969482422,14035 |
| 2021-06-29,92.04100036621094,92.19499969482422,91.8499984741211,91.87000274658203,14080 |
| 2021-06-30,92.43099975585938,92.44000244140625,92.0,92.06999969482422,17120 |
| 2021-07-01,92.59400177001953,92.5999984741211,92.25499725341797,92.3550033569336,20837 |
| 2021-07-02,92.41300201416016,92.76000213623047,92.16999816894531,92.57499694824219,24557 |
| 2021-07-06,92.54299926757812,92.65499877929688,91.99500274658203,92.25499725341797,24696 |
| 2021-07-07,92.6449966430664,92.83999633789062,92.41500091552734,92.54000091552734,23689 |
| 2021-07-08,92.40599822998047,92.79000091552734,92.23999786376953,92.70500183105469,23111 |
| 2021-07-09,92.11599731445312,92.54499816894531,92.08499908447266,92.37999725341797,14474 |
| 2021-07-12,92.25599670410156,92.41999816894531,92.07499694824219,92.13999938964844,10539 |
| 2021-07-13,92.75900268554688,92.80999755859375,92.13500213623047,92.20500183105469,22014 |
| 2021-07-14,92.40499877929688,92.83499908447266,92.34500122070312,92.79499816894531,19380 |
| 2021-07-15,92.63099670410156,92.69499969482422,92.2750015258789,92.40499877929688,16279 |
| 2021-07-16,92.68699645996094,92.76000213623047,92.52999877929688,92.58499908447266,15019 |
| 2021-07-19,92.9000015258789,93.05000305175781,92.62999725341797,92.69999694824219,24198 |
| 2021-07-20,92.97899627685547,93.18000030517578,92.80500030517578,92.875,17810 |
| 2021-07-21,92.75900268554688,93.19499969482422,92.7300033569336,92.97000122070312,18577 |
| 2021-07-22,92.83000183105469,92.93000030517578,92.50499725341797,92.80999755859375,23391 |
| 2021-07-23,92.9280014038086,93.04000091552734,92.78500366210938,92.8499984741211,12468 |
| 2021-07-26,92.6510009765625,92.9749984741211,92.54000091552734,92.91500091552734,17463 |
| 2021-07-27,92.43599700927734,92.84500122070312,92.31999969482422,92.625,21088 |
| 2021-07-28,92.31700134277344,92.78500366210938,92.23500061035156,92.45999908447266,28214 |
| 2021-07-29,91.87100219726562,92.29000091552734,91.8499984741211,92.25499725341797,23570 |
| 2021-07-30,92.18800354003906,92.21499633789062,91.77999877929688,91.8949966430664,22389 |
| 2021-08-02,92.06500244140625,92.18000030517578,91.91999816894531,92.1500015258789,14275 |
| 2021-08-03,92.08799743652344,92.16000366210938,91.8949966430664,92.05999755859375,10265 |
| 2021-08-04,92.27400207519531,92.31500244140625,91.81999969482422,92.04499816894531,16069 |
| 2021-08-05,92.25199890136719,92.36000061035156,92.12000274658203,92.27999877929688,10959 |
| 2021-08-06,92.80000305175781,92.84500122070312,92.26499938964844,92.28500366210938,26174 |
| 2021-08-09,92.93800354003906,92.99500274658203,92.72000122070312,92.79000091552734,16360 |
| 2021-08-10,93.05500030517578,93.1449966430664,92.94499969482422,92.9749984741211,13320 |
| 2021-08-11,92.91799926757812,93.20500183105469,92.80000305175781,93.06999969482422,18561 |
| 2021-08-12,93.03800201416016,93.04499816894531,92.84500122070312,92.90499877929688,14188 |
| 2021-08-13,92.51200103759766,93.01000213623047,92.47000122070312,92.98999786376953,17078 |
| 2021-08-16,92.61900329589844,92.66500091552734,92.4749984741211,92.54499816894531,14708 |
| 2021-08-17,93.1449966430664,93.17500305175781,92.61000061035156,92.61000061035156,20510 |
| 2021-08-18,93.14399719238281,93.2750015258789,92.94499969482422,93.15499877929688,21782 |
| 2021-08-19,93.58799743652344,93.6050033569336,93.21499633789062,93.21499633789062,20625 |
| 2021-08-20,93.50800323486328,93.75,93.45500183105469,93.5999984741211,15390 |
| 2021-08-23,92.97100067138672,93.51499938964844,92.95999908447266,93.42500305175781,18391 |
| 2021-08-24,92.9010009765625,93.08999633789062,92.81500244140625,93.01499938964844,13702 |
| 2021-08-25,92.83200073242188,93.13999938964844,92.81999969482422,92.91999816894531,18281 |
| 2021-08-26,93.0780029296875,93.09500122070312,92.82499694824219,92.82499694824219,20498 |
| 2021-08-27,92.69400024414062,93.19499969482422,92.62999725341797,93.07499694824219,31609 |
| 2021-08-30,92.6520004272461,92.79000091552734,92.59500122070312,92.68000030517578,14894 |
| 2021-08-31,92.63500213623047,92.76000213623047,92.3949966430664,92.70500183105469,25296 |
| 2021-09-01,92.4489974975586,92.79000091552734,92.37999725341797,92.66999816894531,17413 |
| 2021-09-02,92.22799682617188,92.54499816894531,92.19999694824219,92.51000213623047,17949 |
| 2021-09-03,92.03299713134766,92.26499938964844,91.80000305175781,92.23999786376953,32687 |
| 2021-09-07,92.51399993896484,92.57499694824219,92.1050033569336,92.18000030517578,32577 |
| 2021-09-08,92.6500015258789,92.86000061035156,92.4749984741211,92.54499816894531,27723 |
| 2021-09-09,92.4800033569336,92.76499938964844,92.37999725341797,92.70999908447266,29162 |
| 2021-09-10,92.58999633789062,92.6500015258789,92.33000183105469,92.5250015258789,10518 |
| 2021-09-13,92.6520004272461,92.87999725341797,92.63999938964844,92.63999938964844,19895 |
| 2021-09-14,92.61399841308594,92.66500091552734,92.29000091552734,92.62000274658203,19459 |
| 2021-09-15,92.53399658203125,92.66999816894531,92.40499877929688,92.6500015258789,23931 |
| 2021-09-16,92.91899871826172,92.94499969482422,92.43499755859375,92.44999694824219,30545 |
| 2021-09-17,93.1760025024414,93.23500061035156,92.74500274658203,92.87000274658203,19160 |
| 2021-09-20,93.25599670410156,93.44499969482422,93.16999816894531,93.2300033569336,21368 |
| 2021-09-21,93.19999694824219,93.27999877929688,93.04000091552734,93.2300033569336,18766 |
| 2021-09-22,93.45999908447266,93.51499938964844,92.97000122070312,93.2249984741211,32529 |
| 2021-09-23,93.02999877929688,93.52999877929688,92.96499633789062,93.5,24798 |
| 2021-09-24,93.33499908447266,93.41500091552734,93.04499816894531,93.08999633789062,17035 |
| 2021-09-27,93.38099670410156,93.49500274658203,93.19499969482422,93.30500030517578,21078 |
| 2021-09-28,93.77999877929688,93.81999969482422,93.36000061035156,93.40499877929688,36699 |
| 2021-09-29,94.35299682617188,94.44000244140625,93.68499755859375,93.7300033569336,31449 |
| 2021-09-30,94.23999786376953,94.5199966430664,94.12000274658203,94.34500122070312,33905 |
| 2021-10-01,94.0469970703125,94.40499877929688,94.0,94.31999969482422,22853 |
| 2021-10-04,93.77999877929688,94.11000061035156,93.68000030517578,94.08999633789062,24714 |
| 2021-10-05,93.96700286865234,94.07499694824219,93.81500244140625,93.8550033569336,18794 |
| 2021-10-06,94.27200317382812,94.45500183105469,93.9800033569336,93.9800033569336,28215 |
| 2021-10-07,94.22100067138672,94.29000091552734,94.08499908447266,94.23999786376953,14329 |
| 2021-10-08,94.0790023803711,94.34500122070312,93.92500305175781,94.19499969482422,32273 |
| 2021-10-11,94.32599639892578,94.41500091552734,94.02999877929688,94.1050033569336,19691 |
| 2021-10-12,94.51899719238281,94.56999969482422,94.23500061035156,94.3949966430664,17519 |
| 2021-10-13,94.08000183105469,94.55000305175781,94.00499725341797,94.5250015258789,22240 |
| 2021-10-14,93.96099853515625,94.08999633789062,93.76000213623047,94.01000213623047,17667 |
| 2021-10-15,93.93800354003906,94.06999969482422,93.8499984741211,94.03500366210938,18430 |
| 2021-10-18,93.94499969482422,94.17500305175781,93.86499786376953,93.94000244140625,20656 |
| 2021-10-19,93.72799682617188,93.94999694824219,93.48999786376953,93.94999694824219,25677 |
| 2021-10-20,93.53500366210938,93.87999725341797,93.5199966430664,93.80000305175781,25848 |
| 2021-10-21,93.75800323486328,93.78500366210938,93.4749984741211,93.59500122070312,20250 |
| 2021-10-22,93.625,93.77999877929688,93.51000213623047,93.74500274658203,23481 |
| 2021-10-25,93.80899810791016,93.95999908447266,93.46499633789062,93.66000366210938,25860 |
| 2021-10-26,93.94100189208984,94.01499938964844,93.68499755859375,93.83000183105469,20284 |
| 2021-10-27,93.7979965209961,94.00499725341797,93.67500305175781,93.95500183105469,35850 |
| 2021-10-28,93.32599639892578,93.97000122070312,93.26499938964844,93.88500213623047,35633 |
| 2021-10-29,94.12100219726562,94.30000305175781,93.30999755859375,93.33999633789062,34702 |
| 2021-11-01,93.87899780273438,94.30999755859375,93.8499984741211,94.12000274658203,21639 |
| 2021-11-02,94.0790023803711,94.13500213623047,93.80999755859375,93.93499755859375,22142 |
| 2021-11-03,93.85299682617188,94.21499633789062,93.80000305175781,94.0999984741211,22475 |
| 2021-11-04,94.34100341796875,94.47000122070312,93.81999969482422,93.81999969482422,21384 |
| 2021-11-05,94.31700134277344,94.6449966430664,94.18000030517578,94.33000183105469,32515 |
| 2021-11-08,94.04199981689453,94.375,93.98500061035156,94.21499633789062,26202 |
| 2021-11-09,93.95600128173828,94.15499877929688,93.86499786376953,94.0999984741211,21812 |
| 2021-11-10,94.83799743652344,94.9000015258789,93.96499633789062,93.9800033569336,28373 |
| 2021-11-11,95.17500305175781,95.19499969482422,94.83499908447266,94.87999725341797,18190 |
| 2021-11-12,95.12799835205078,95.2699966430664,94.99500274658203,95.21499633789062,13252 |
| 2021-11-15,95.40499877929688,95.59500122070312,94.96499633789062,95.0999984741211,17867 |
| 2021-11-16,95.91100311279297,95.9800033569336,95.4000015258789,95.48500061035156,20581 |
| 2021-11-17,95.8290023803711,96.2699966430664,95.7249984741211,95.92500305175781,18176 |
| 2021-11-18,95.54199981689453,95.8499984741211,95.5250015258789,95.80500030517578,15321 |
| 2021-11-19,96.02799987792969,96.24500274658203,95.58000183105469,95.58000183105469,25091 |
| 2021-11-22,96.54399871826172,96.55999755859375,96.04000091552734,96.07499694824219,21844 |
| 2021-11-23,96.49400329589844,96.61499786376953,96.31500244140625,96.46499633789062,15183 |
| 2021-11-24,96.87200164794922,96.94000244140625,96.44000244140625,96.53500366210938,14110 |
| 2021-11-26,96.10399627685547,96.7699966430664,96.01000213623047,96.7300033569336,22016 |
| 2021-11-29,96.33799743652344,96.44999694824219,96.1449966430664,96.18000030517578,15614 |
| 2021-11-30,96.00700378417969,96.65499877929688,95.54000091552734,96.19999694824219,35938 |
| 2021-12-01,96.02400207519531,96.13999938964844,95.66500091552734,95.95999908447266,14324 |
| 2021-12-02,96.15799713134766,96.18000030517578,95.82499694824219,96.06999969482422,12650 |
| 2021-12-03,96.11399841308594,96.44499969482422,95.94000244140625,96.1500015258789,18383 |
| 2021-12-06,96.33000183105469,96.43499755859375,96.125,96.17500305175781,22185 |
| 2021-12-07,96.37000274658203,96.58999633789062,96.16999816894531,96.30999755859375,24164 |
| 2021-12-08,95.88099670410156,96.37999725341797,95.83999633789062,96.26000213623047,34063 |
| 2021-12-09,96.25199890136719,96.33999633789062,95.97000122070312,95.9800033569336,16199 |
| 2021-12-10,96.0999984741211,96.42500305175781,95.98500061035156,96.23500061035156,8923 |
| 2021-12-13,96.34500122070312,96.43000030517578,96.06500244140625,96.06500244140625,10940 |
| 2021-12-14,96.53800201416016,96.55500030517578,96.06999969482422,96.36499786376953,13313 |
| 2021-12-15,96.48200225830078,96.8949966430664,96.25,96.49500274658203,18881 |
| 2021-12-16,96.01499938964844,96.40499877929688,95.80999755859375,96.375,20682 |
| 2021-12-17,96.5479965209961,96.65499877929688,95.84500122070312,95.9800033569336,13484 |
| 2021-12-20,96.54499816894531,96.66999816894531,96.33000183105469,96.62000274658203,13681 |
| 2021-12-21,96.48899841308594,96.625,96.33499908447266,96.51499938964844,11660 |
| 2021-12-22,96.05899810791016,96.58499908447266,96.01000213623047,96.47000122070312,12706 |
| 2021-12-23,95.98500061035156,96.26499938964844,95.97000122070312,96.05000305175781,10868 |
| 2021-12-27,96.08599853515625,96.24500274658203,96.03500366210938,96.09500122070312,9295 |
| 2021-12-28,96.2030029296875,96.2699966430664,95.98500061035156,96.05999755859375,9343 |
| 2021-12-29,95.9260025024414,96.3949966430664,95.73500061035156,96.13500213623047,16539 |
| 2021-12-30,95.96399688720703,96.2249984741211,95.86499786376953,95.875,12396 |
| 2021-12-31,95.59300231933594,96.1050033569336,95.57499694824219,95.96499633789062,14998 |
| 2022-01-03,96.21099853515625,96.33000183105469,95.5999984741211,95.5999984741211,16789 |
| 2022-01-04,96.27400207519531,96.4749984741211,96.04000091552734,96.19499969482422,12978 |
| 2022-01-05,96.18199920654297,96.33499908447266,95.88500213623047,96.33000183105469,18721 |
| 2022-01-06,96.32599639892578,96.4000015258789,96.03500366210938,96.20999908447266,14332 |
| 2022-01-07,95.72200012207031,96.2750015258789,95.70500183105469,96.25,22941 |
| 2022-01-10,95.98999786376953,96.2300033569336,95.73500061035156,95.73999786376953,14977 |
| 2022-01-11,95.625,96.07499694824219,95.57499694824219,95.90499877929688,14219 |
| 2022-01-12,94.9010009765625,95.69000244140625,94.88999938964844,95.58499908447266,28209 |
| 2022-01-13,94.7750015258789,95.01000213623047,94.63500213623047,94.9749984741211,20144 |
| 2022-01-14,95.16100311279297,95.25499725341797,94.61000061035156,94.83000183105469,19205 |
| 2022-01-18,95.7229995727539,95.80999755859375,95.1050033569336,95.1500015258789,24080 |
| 2022-01-19,95.5,95.7750015258789,95.47000122070312,95.71499633789062,17299 |
| 2022-01-20,95.7249984741211,95.8499984741211,95.40499877929688,95.52999877929688,19142 |
| 2022-01-21,95.63600158691406,95.83499908447266,95.48500061035156,95.79499816894531,13735 |
| 2022-01-24,95.9010009765625,96.12999725341797,95.625,95.67500305175781,20382 |
| 2022-01-25,95.9280014038086,96.26000213623047,95.8949966430664,95.91500091552734,16015 |
| 2022-01-26,96.4000015258789,96.53500366210938,95.9000015258789,95.94999694824219,23312 |
| 2022-01-27,97.24199676513672,97.30000305175781,96.52999877929688,96.52999877929688,24195 |
| 2022-01-28,97.26599884033203,97.44000244140625,97.05000305175781,97.22000122070312,22327 |
| 2022-01-31,96.53700256347656,97.30000305175781,96.51000213623047,97.22000122070312,21124 |
| 2022-02-01,96.375,96.71499633789062,96.21499633789062,96.69499969482422,20898 |
| 2022-02-02,95.93499755859375,96.30000305175781,95.79499816894531,96.2699966430664,21521 |
| 2022-02-03,95.37899780273438,96.25,95.2300033569336,96.05999755859375,38798 |
| 2022-02-04,95.4800033569336,95.69499969482422,95.1449966430664,95.30500030517578,26516 |
| 2022-02-07,95.39199829101562,95.62000274658203,95.33999633789062,95.41500091552734,16241 |
| 2022-02-08,95.64099884033203,95.74500274658203,95.38999938964844,95.41999816894531,16545 |
| 2022-02-09,95.49400329589844,95.66500091552734,95.375,95.62999725341797,17661 |
| 2022-02-10,95.5479965209961,96.01000213623047,95.16000366210938,95.59500122070312,43965 |
| 2022-02-11,96.072998046875,96.13500213623047,95.62999725341797,95.8499984741211,33612 |
| 2022-02-14,96.35600280761719,96.43000030517578,95.91000366210938,96.01000213623047,32838 |
| 2022-02-15,95.99299621582031,96.29000091552734,95.94999694824219,96.2300033569336,22728 |
| 2022-02-16,95.6969985961914,96.05500030517578,95.66500091552734,95.9800033569336,17167 |
| 2022-02-17,95.8030014038086,96.11499786376953,95.68000030517578,95.80500030517578,34047 |
| 2022-02-18,96.02200317382812,96.17500305175781,95.7249984741211,95.83499908447266,18085 |
| 2022-02-22,96.01100158691406,96.25,95.83000183105469,96.12000274658203,20092 |
| 2022-02-23,96.18800354003906,96.23999786376953,95.83499908447266,96.00499725341797,19866 |
| 2022-02-24,97.11799621582031,97.73500061035156,96.25499725341797,96.25499725341797,53305 |
| 2022-02-25,96.61900329589844,97.2249984741211,96.51000213623047,97.04000091552734,33082 |
| 2022-02-28,96.69400024414062,97.4000015258789,96.61000061035156,97.2300033569336,30601 |
| 2022-03-01,97.40599822998047,97.57499694824219,96.625,96.80999755859375,28474 |
| 2022-03-02,97.41400146484375,97.8499984741211,97.29499816894531,97.40499877929688,29373 |
| 2022-03-03,97.79100036621094,97.96499633789062,97.44000244140625,97.4800033569336,21765 |
| 2022-03-04,98.6709976196289,98.94499969482422,97.83999633789062,98.06500244140625,29684 |
| 2022-03-07,99.29499816894531,99.42500305175781,98.625,98.63500213623047,52821 |
| 2022-03-08,99.08000183105469,99.33000183105469,98.69999694824219,99.25,41666 |
| 2022-03-09,97.9530029296875,99.08499908447266,97.8499984741211,99.01499938964844,42708 |
| 2022-03-10,98.50399780273438,98.6050033569336,97.70999908447266,98.0999984741211,29242 |
| 2022-03-11,99.12999725341797,99.15499877929688,98.26000213623047,98.47000122070312,13649 |
| 2022-03-14,98.87899780273438,99.25499725341797,98.73999786376953,98.9800033569336,15683 |
| 2022-03-15,99.06400299072266,99.18000030517578,98.5999984741211,99.08499908447266,20632 |
| 2022-03-16,98.62100219726562,99.0999984741211,98.29499816894531,98.91000366210938,23695 |
| 2022-03-17,97.9749984741211,98.4800033569336,97.71499633789062,98.45500183105469,18549 |
| 2022-03-18,98.22699737548828,98.63500213623047,97.84500122070312,97.9800033569336,13963 |
| 2022-03-21,98.4990005493164,98.54000091552734,98.16000366210938,98.24500274658203,10840 |
| 2022-03-22,98.52300262451172,98.95999908447266,98.31500244140625,98.49500274658203,16052 |
| 2022-03-23,98.61499786376953,98.8949966430664,98.42500305175781,98.54000091552734,10352 |
| 2022-03-24,98.80000305175781,98.96499633789062,98.5999984741211,98.62999725341797,16478 |
| 2022-03-25,98.8219985961914,98.86499786376953,98.41999816894531,98.73999786376953,11831 |
| 2022-03-28,99.05500030517578,99.36499786376953,98.81999969482422,98.83999633789062,22616 |
| 2022-03-29,98.44100189208984,99.26499938964844,98.05500030517578,99.05000305175781,32137 |
| 2022-03-30,97.875,98.48999786376953,97.7300033569336,98.46499633789062,20772 |
| 2022-03-31,98.36000061035156,98.44000244140625,97.76000213623047,97.9000015258789,21389 |
| 2022-04-01,98.62699890136719,98.75499725341797,98.34500122070312,98.36000061035156,16686 |
| 2022-04-04,98.9739990234375,99.06999969482422,98.51499938964844,98.62999725341797,14016 |
| 2022-04-05,99.4280014038086,99.50499725341797,98.81999969482422,98.9749984741211,25438 |
| 2022-04-06,99.61499786376953,99.80000305175781,99.31500244140625,99.4800033569336,27262 |
| 2022-04-07,99.76000213623047,99.8499984741211,99.43499755859375,99.66500091552734,17542 |
| 2022-04-08,99.75299835205078,100.19999694824219,99.74500274658203,99.82499694824219,25956 |
| 2022-04-11,99.92400360107422,100.05000305175781,99.61000061035156,99.69000244140625,14579 |
| 2022-04-12,100.29199981689453,100.33499908447266,99.73999786376953,100.0199966430664,21002 |
| 2022-04-13,99.91300201416016,100.51499938964844,99.80500030517578,100.31999969482422,33299 |
| 2022-04-14,100.32599639892578,100.7699966430664,99.55500030517578,99.83999633789062,0 |
| 2022-04-18,100.76599884033203,100.8499984741211,100.44999694824219,100.47000122070312,10331 |
| 2022-04-19,100.96399688720703,101.02999877929688,100.68000030517578,100.80000305175781,14354 |
| 2022-04-20,100.41699981689453,101.04499816894531,100.21499633789062,101.0,26305 |
| 2022-04-21,100.61399841308594,100.67500305175781,99.80999755859375,100.3499984741211,32552 |
| 2022-04-22,101.21299743652344,101.33999633789062,100.48500061035156,100.63500213623047,30365 |
| 2022-04-25,101.76899719238281,101.86499786376953,101.05000305175781,101.1050033569336,19568 |
| 2022-04-26,102.31800079345703,102.37000274658203,101.53500366210938,101.70500183105469,23219 |
| 2022-04-27,102.96299743652344,103.29000091552734,102.23999786376953,102.33000183105469,37470 |
| 2022-04-28,103.65899658203125,103.94999694824219,103.01000213623047,103.0250015258789,54107 |
| 2022-04-29,102.96299743652344,103.68499755859375,102.80999755859375,103.68499755859375,43620 |
| 2022-05-02,103.76599884033203,103.7750015258789,103.12000274658203,103.2249984741211,14290 |
| 2022-05-03,103.49600219726562,103.69999694824219,103.05999755859375,103.5999984741211,13750 |
| 2022-05-04,102.59400177001953,103.66999816894531,102.4800033569336,103.4800033569336,26020 |
| 2022-05-05,103.802001953125,103.97000122070312,102.375,102.56999969482422,42439 |
| 2022-05-06,103.69400024414062,104.1050033569336,103.23500061035156,103.61000061035156,30557 |
| 2022-05-09,103.68900299072266,104.20999908447266,103.41999816894531,103.69000244140625,33562 |
| 2022-05-10,103.94300079345703,104.00499725341797,103.52999877929688,103.7249984741211,21952 |
| 2022-05-11,103.8740005493164,104.15499877929688,103.40499877929688,103.95999908447266,40000 |
| 2022-05-12,104.89700317382812,104.95500183105469,103.91500091552734,104.06999969482422,45493 |
| 2022-05-13,104.62100219726562,105.06500244140625,104.5,104.83499908447266,33575 |
| 2022-05-16,104.19999694824219,104.69999694824219,104.15499877929688,104.6500015258789,22155 |
| 2022-05-17,103.40699768066406,104.26000213623047,103.25,104.17500305175781,28483 |
| 2022-05-18,103.86199951171875,103.95999908447266,103.23500061035156,103.3499984741211,30634 |
| 2022-05-19,102.7509994506836,103.93499755859375,102.69499969482422,103.87000274658203,28633 |
| 2022-05-20,103.1729965209961,103.29499816894531,102.80500030517578,102.94999694824219,20450 |
| 2022-05-23,102.09700012207031,103.06999969482422,102.04499816894531,103.0199966430664,31089 |
| 2022-05-24,101.87000274658203,102.33499908447266,101.65499877929688,102.1449966430664,28494 |
| 2022-05-25,102.0770034790039,102.47000122070312,101.75,101.76000213623047,22752 |
| 2022-05-26,101.85800170898438,102.29000091552734,101.76000213623047,102.0999984741211,13822 |
| 2022-05-27,101.697998046875,101.95500183105469,101.45500183105469,101.75,16944 |
| 2022-05-31,101.76599884033203,102.20500183105469,101.41999816894531,101.41999816894531,20169 |
| 2022-06-01,102.52899932861328,102.75,101.7699966430664,101.7699966430664,19394 |
| 2022-06-02,101.83200073242188,102.6449966430664,101.74500274658203,102.5999984741211,21907 |
| 2022-06-03,102.16000366210938,102.24500274658203,101.66000366210938,101.77999877929688,14929 |
| 2022-06-06,102.4469985961914,102.4749984741211,101.86499786376953,102.2300033569336,20895 |
| 2022-06-07,102.32499694824219,102.8499984741211,102.26000213623047,102.4749984741211,26221 |
| 2022-06-08,102.5459976196289,102.77999877929688,102.26499938964844,102.40499877929688,34466 |
| 2022-06-09,103.21800231933594,103.36499786376953,102.08999633789062,102.58999633789062,32613 |
| 2022-06-10,104.1510009765625,104.23500061035156,103.05999755859375,103.30000305175781,18284 |
| 2022-06-13,104.9469985961914,104.82499694824219,104.29000091552734,104.29000091552734,53583 |
| 2022-06-14,105.34200286865234,105.4749984741211,104.4800033569336,105.00499725341797,33465 |
| 2022-06-15,104.93499755859375,105.56500244140625,104.42500305175781,105.12999725341797,61624 |
| 2022-06-16,103.41699981689453,105.27999877929688,103.19999694824219,104.5999984741211,45613 |
| 2022-06-17,104.48799896240234,104.88500213623047,103.63999938964844,103.68499755859375,33356 |
| 2022-06-21,104.21099853515625,104.31500244140625,103.7300033569336,104.24500274658203,15502 |
| 2022-06-22,103.98100280761719,104.7300033569336,103.61499786376953,104.21499633789062,27611 |
| 2022-06-23,104.19200134277344,104.54499816894531,103.83999633789062,104.0,33253 |
| 2022-06-24,103.95899963378906,104.27999877929688,103.73999786376953,104.15499877929688,26025 |
| 2022-06-27,103.6780014038086,103.99500274658203,103.41999816894531,103.86499786376953,21545 |
| 2022-06-28,104.26100158691406,104.37000274658203,103.50499725341797,103.70500183105469,20862 |
| 2022-06-29,104.8489990234375,104.8949966430664,104.13999938964844,104.2699966430664,31697 |
| 2022-06-30,104.46399688720703,105.31500244140625,104.40499877929688,104.83499908447266,30308 |
| 2022-07-01,104.90899658203125,105.44000244140625,104.51499938964844,104.51499938964844,20123 |
| 2022-07-05,106.31999969482422,106.58000183105469,104.83499908447266,104.91500091552734,50056 |
| 2022-07-06,106.89800262451172,107.06999969482422,106.13500213623047,106.33000183105469,38049 |
| 2022-07-07,106.95899963378906,107.05000305175781,106.52999877929688,106.87000274658203,21332 |
| 2022-07-08,106.82099914550781,107.61499786376953,106.63999938964844,106.83499908447266,40052 |
| 2022-07-11,107.8290023803711,108.08499908447266,106.68499755859375,106.68499755859375,25533 |
| 2022-07-12,107.91200256347656,108.41999816894531,107.66999816894531,107.99500274658203,31342 |
| 2022-07-13,107.75599670410156,108.41500091552734,107.2699966430664,108.02999877929688,38691 |
| 2022-07-14,108.40699768066406,109.13999938964844,108.01499938964844,108.06999969482422,42040 |
| 2022-07-15,107.91100311279297,108.58499908447266,107.76000213623047,108.44000244140625,24425 |
| 2022-07-18,107.23100280761719,107.9000015258789,106.74500274658203,107.81500244140625,28183 |
| 2022-07-19,106.55000305175781,107.48999786376953,106.25,107.30000305175781,39641 |
| 2022-07-20,106.9530029296875,107.12999725341797,106.2300033569336,106.55500030517578,31195 |
| 2022-07-21,106.80400085449219,107.25,106.30000305175781,106.9749984741211,36496 |
| 2022-07-22,106.62100219726562,107.25,105.98999786376953,106.5250015258789,39753 |
| 2022-07-25,106.3550033569336,106.76000213623047,106.06500244140625,106.40499877929688,23702 |
| 2022-07-26,107.04399871826172,107.1500015258789,106.05500030517578,106.31500244140625,29917 |
| 2022-07-27,106.33100128173828,107.30000305175781,106.12999725341797,107.0199966430664,48129 |
| 2022-07-28,106.23600006103516,106.8499984741211,105.92500305175781,106.26499938964844,39034 |
| 2022-07-29,105.77899932861328,106.53500366210938,105.41000366210938,106.06999969482422,41380 |
| 2022-08-01,105.33599853515625,105.91999816894531,105.1050033569336,105.7300033569336,28391 |
| 2022-08-02,106.10399627685547,106.19999694824219,104.91999816894531,105.25,38603 |
| 2022-08-03,106.37699890136719,106.69999694824219,105.8550033569336,106.25499725341797,42570 |
| 2022-08-04,105.56600189208984,106.41000366210938,105.54000091552734,106.36499786376953,25625 |
| 2022-08-05,106.48999786376953,106.80999755859375,105.58000183105469,105.61000061035156,42819 |
| 2022-08-08,106.322998046875,106.66999816894531,105.9749984741211,106.48999786376953,31696 |
| 2022-08-09,106.25199890136719,106.30999755859375,105.8550033569336,106.23999786376953,16785 |
| 2022-08-10,105.08000183105469,106.29000091552734,104.51499938964844,106.22000122070312,41858 |
| 2022-08-11,104.99400329589844,105.33499908447266,104.5199966430664,105.1050033569336,33287 |
| 2022-08-12,105.51000213623047,105.7699966430664,104.97000122070312,105.01499938964844,34923 |
| 2022-08-15,106.43299865722656,106.43499755859375,105.43499755859375,105.51499938964844,39741 |
| 2022-08-16,106.38800048828125,106.83999633789062,106.20500183105469,106.36499786376953,25804 |
| 2022-08-17,106.48600006103516,106.79499816894531,106.18000030517578,106.37000274658203,23270 |
| 2022-08-18,107.41500091552734,107.49500274658203,106.42500305175781,106.57499694824219,33746 |
| 2022-08-19,108.0979995727539,108.13999938964844,107.41500091552734,107.41500091552734,35342 |
| 2022-08-22,108.98100280761719,109.0250015258789,108.0199966430664,108.05500030517578,42096 |
| 2022-08-23,108.55400085449219,109.20500183105469,107.98999786376953,108.91500091552734,49627 |
| 2022-08-24,108.61599731445312,109.05500030517578,108.29499816894531,108.48999786376953,23541 |
| 2022-08-25,108.43299865722656,108.6449966430664,107.94499969482422,108.6050033569336,21603 |
| 2022-08-26,108.7509994506836,108.82499694824219,107.4800033569336,108.42500305175781,42699 |
| 2022-08-29,108.79000091552734,109.44499969482422,108.43499755859375,108.80000305175781,31415 |
| 2022-08-30,108.7490005493164,109.08499908447266,108.23500061035156,108.63500213623047,28112 |
| 2022-08-31,108.66500091552734,109.16999816894531,108.33499908447266,108.7300033569336,27077 |
| 2022-09-01,109.6780014038086,109.9800033569336,108.73500061035156,108.82499694824219,33691 |
| 2022-09-02,109.51000213623047,109.69499969482422,108.91000366210938,109.5999984741211,34482 |
| 2022-09-06,110.2040023803711,110.55000305175781,109.37000274658203,109.6050033569336,30823 |
| 2022-09-07,109.83200073242188,110.78500366210938,109.51499938964844,110.31999969482422,40293 |
| 2022-09-08,109.71299743652344,110.25,109.29000091552734,109.69499969482422,51702 |
| 2022-09-09,108.99700164794922,109.55000305175781,108.3499984741211,109.54000091552734,38769 |
| 2022-09-12,108.31600189208984,108.86499786376953,107.80000305175781,108.62000274658203,50929 |
| 2022-09-13,109.80899810791016,109.91999816894531,107.66999816894531,108.20999908447266,44303 |
| 2022-09-14,109.63099670410156,109.91999816894531,109.26499938964844,109.83499908447266,54425 |
| 2022-09-15,109.71099853515625,109.92500305175781,109.375,109.58499908447266,21835 |
| 2022-09-16,109.73600006103516,110.26000213623047,109.44999694824219,109.78500366210938,14360 |
| 2022-09-19,109.98200225830078,110.08000183105469,109.54000091552734,109.69999694824219,23223 |
| 2022-09-20,109.94200134277344,110.01499938964844,109.07499694824219,109.29000091552734,28294 |
| 2022-09-21,110.34600067138672,111.36000061035156,109.86000061035156,109.9000015258789,51630 |
| 2022-09-22,111.1050033569336,111.58000183105469,110.22000122070312,111.22000122070312,55609 |
| 2022-09-23,112.96199798583984,113.0,110.83999633789062,111.00499725341797,54782 |
| 2022-09-26,114.0199966430664,114.44499969482422,112.66500091552734,112.98999786376953,87867 |
| 2022-09-27,114.0469970703125,114.42500305175781,113.26000213623047,113.84500122070312,55228 |
| 2022-09-28,112.50800323486328,114.74500274658203,112.45500183105469,114.1050033569336,99323 |
| 2022-09-29,112.2020034790039,113.72000122070312,111.94999694824219,112.95999908447266,56441 |
| 2022-09-30,112.08399963378906,112.69999694824219,111.54000091552734,111.80999755859375,54596 |
| 2022-10-03,111.65599822998047,112.52999877929688,111.40499877929688,112.1500015258789,39381 |
| 2022-10-04,109.98100280761719,111.82499694824219,109.96499633789062,111.50499725341797,51311 |
| 2022-10-05,111.01100158691406,111.65499877929688,109.98500061035156,110.07499694824219,37554 |
| 2022-10-06,112.18299865722656,112.23500061035156,110.72000122070312,110.87999725341797,33412 |
| 2022-10-07,112.68299865722656,112.7750015258789,111.86499786376953,112.21499633789062,42759 |
| 2022-10-10,113.07099914550781,113.28500366210938,112.51000213623047,112.65499877929688,34687 |
| 2022-10-11,113.12799835205078,113.47000122070312,112.29499816894531,113.00499725341797,47261 |
| 2022-10-12,113.2239990234375,113.49500274658203,112.90499877929688,113.2300033569336,39163 |
| 2022-10-13,112.25299835205078,113.8499984741211,112.0199966430664,113.17500305175781,78592 |
| 2022-10-14,113.2020034790039,113.30000305175781,112.05999755859375,112.4749984741211,47793 |
| 2022-10-17,111.90799713134766,113.16999816894531,111.79000091552734,113.16999816894531,41495 |
| 2022-10-18,111.99400329589844,112.3499984741211,111.62999725341797,111.97000122070312,41676 |
| 2022-10-19,112.87899780273438,112.99500274658203,111.77999877929688,111.81500244140625,34230 |
| 2022-10-20,112.81800079345703,113.02999877929688,112.05000305175781,112.9000015258789,39689 |
| 2022-10-21,111.9800033569336,113.83499908447266,111.57499694824219,112.84500122070312,113489 |
| 2022-10-24,111.90899658203125,112.46499633789062,111.33499908447266,111.6050033569336,40552 |
| 2022-10-25,110.83000183105469,112.06500244140625,110.625,111.81500244140625,49494 |
| 2022-10-26,109.552001953125,111.01499938964844,109.46499633789062,110.83999633789062,50475 |
| 2022-10-27,110.4530029296875,110.4800033569336,109.36499786376953,109.44999694824219,50399 |
| 2022-10-28,110.60600280761719,110.92500305175781,110.13500213623047,110.3949966430664,38123 |
| 2022-10-31,111.41999816894531,111.53500366210938,110.58499908447266,110.67500305175781,24963 |
| 2022-11-01,111.35900115966797,111.65499877929688,110.56500244140625,111.44000244140625,36504 |
| 2022-11-02,111.22599792480469,112.0250015258789,110.26000213623047,111.36499786376953,48147 |
| 2022-11-03,112.80400085449219,113.04499816894531,111.70500183105469,112.02999877929688,50905 |
| 2022-11-04,110.77400207519531,112.875,110.61000061035156,112.875,62903 |
| 2022-11-07,109.99299621582031,111.16999816894531,109.91999816894531,111.0,34386 |
| 2022-11-08,109.54199981689453,110.5,109.23999786376953,110.0,37000 |
| 2022-11-09,110.45999908447266,110.54499816894531,109.3550033569336,109.625,46854 |
| 2022-11-10,108.09200286865234,110.88999938964844,107.58499908447266,110.20500183105469,71968 |
| 2022-11-11,106.16400146484375,108.31999969482422,106.13999938964844,108.05000305175781,55539 |
| 2022-11-14,106.53099822998047,107.1500015258789,106.33000183105469,106.65499877929688,40262 |
| 2022-11-15,106.29499816894531,106.99500274658203,105.15499877929688,106.9000015258789,75905 |
| 2022-11-16,106.1520004272461,106.66500091552734,105.72000122070312,106.47000122070312,46217 |
| 2022-11-17,106.59200286865234,107.13999938964844,105.9749984741211,106.25,35048 |
| 2022-11-18,106.82599639892578,106.91999816894531,106.2300033569336,106.48500061035156,27109 |
| 2022-11-21,107.73200225830078,107.8949966430664,106.77999877929688,106.91000366210938,23693 |
| 2022-11-22,107.11499786376953,107.66000366210938,107.01000213623047,107.56999969482422,20071 |
| 2022-11-23,105.96700286865234,107.13500213623047,105.91000366210938,107.04499816894531,31041 |
| 2022-11-25,105.91699981689453,106.34500122070312,105.6050033569336,105.84500122070312,16780 |
| 2022-11-28,106.63200378417969,106.69499969482422,105.25499725341797,106.12000274658203,42073 |
| 2022-11-29,106.76799774169922,106.81999969482422,105.99500274658203,106.6050033569336,24380 |
| 2022-11-30,105.89700317382812,107.1500015258789,105.70999908447266,106.66000366210938,37353 |
| 2022-12-01,104.68900299072266,105.86000061035156,104.55000305175781,105.56999969482422,43745 |
| 2022-12-02,104.5,105.57499694824219,103.93499755859375,104.79499816894531,43740 |
| 2022-12-05,105.23899841308594,105.36000061035156,104.06500244140625,104.43499755859375,35489 |
| 2022-12-06,105.54199981689453,105.58499908447266,104.8499984741211,105.09500122070312,28957 |
| 2022-12-07,105.05599975585938,105.80000305175781,104.81999969482422,105.56500244140625,33342 |
| 2022-12-08,104.75599670410156,105.41500091552734,104.68499755859375,105.2249984741211,26312 |
| 2022-12-09,104.79900360107422,105.19999694824219,104.41000366210938,104.7699966430664,38529 |
| 2022-12-12,105.10399627685547,105.23500061035156,104.63999938964844,104.8499984741211,29209 |
| 2022-12-13,103.94300079345703,105.08499908447266,103.52999877929688,104.94000244140625,34509 |
| 2022-12-14,103.73899841308594,104.19499969482422,103.3949966430664,103.98999786376953,49734 |
| 2022-12-15,104.53199768066406,104.86000061035156,103.5,103.61000061035156,40252 |
| 2022-12-16,104.66100311279297,104.81500244140625,104.2300033569336,104.45999908447266,15345 |
| 2022-12-19,104.59500122070312,104.65499877929688,104.1500015258789,104.625,18215 |
| 2022-12-20,103.60600280761719,104.41500091552734,103.4000015258789,104.37000274658203,30548 |
| 2022-12-21,103.84700012207031,104.06500244140625,103.51499938964844,103.625,16949 |
| 2022-12-22,104.12699890136719,104.30000305175781,103.43499755859375,103.80000305175781,21047 |
| 2022-12-23,104.01000213623047,104.23500061035156,103.81500244140625,104.17500305175781,0 |
| 2022-12-27,103.89299774169922,104.11000061035156,103.58499908447266,103.83499908447266,13283 |
| 2022-12-28,104.18199920654297,104.2699966430664,103.56500244140625,104.00499725341797,19011 |
| 2022-12-29,103.58599853515625,104.21499633789062,103.53500366210938,104.08000183105469,14452 |
| 2022-12-30,103.26899719238281,103.86499786376953,103.1449966430664,103.63999938964844,0 |
| 2023-01-03,104.31199645996094,104.6500015258789,103.23500061035156,103.44499969482422,32361 |
| 2023-01-04,104.02100372314453,104.38500213623047,103.59500122070312,104.375,22696 |
| 2023-01-05,104.8280029296875,105.05999755859375,103.77999877929688,103.83000183105469,26336 |
| 2023-01-06,103.64600372314453,105.5,103.62000274658203,104.83999633789062,38586 |
| 2023-01-09,102.74299621582031,103.69000244140625,102.68000030517578,103.69000244140625,35675 |
| 2023-01-10,102.9800033569336,103.25,102.7699966430664,102.9749984741211,20582 |
| 2023-01-11,102.9280014038086,103.2300033569336,102.8499984741211,102.9800033569336,22717 |
| 2023-01-12,101.99500274658203,103.0999984741211,101.80999755859375,102.9000015258789,52384 |
| 2023-01-13,101.94599914550781,102.3949966430664,101.72000122070312,102.0,24046 |
| 2023-01-17,102.14099884033203,102.32499694824219,101.68000030517578,102.04499816894531,27427 |
| 2023-01-18,102.10700225830078,102.65499877929688,101.26499938964844,102.25499725341797,40255 |
| 2023-01-19,101.83100128173828,102.26499938964844,101.76000213623047,102.19999694824219,20172 |
| 2023-01-20,101.78099822998047,102.31999969482422,101.69999694824219,101.8550033569336,16661 |
| 2023-01-23,101.91600036621094,102.04000091552734,101.34500122070312,101.72000122070312,21423 |
| 2023-01-24,101.67500305175781,102.20500183105469,101.48500061035156,101.7699966430664,22219 |
| 2023-01-25,101.41600036621094,101.88999938964844,101.33000183105469,101.73500061035156,23307 |
| 2023-01-26,101.63800048828125,101.98500061035156,101.29499816894531,101.3949966430664,23082 |
| 2023-01-27,101.72100067138672,101.98999786376953,101.48999786376953,101.5199966430664,18244 |
| 2023-01-30,102.08599853515625,102.125,101.45999908447266,101.75,21429 |
| 2023-01-31,101.91500091552734,102.44999694824219,101.82499694824219,102.01499938964844,31110 |
| 2023-02-01,101.02799987792969,102.01499938964844,100.80500030517578,101.92500305175781,36730 |
| 2023-02-02,101.57499694824219,101.74500274658203,100.68000030517578,100.75,42485 |
| 2023-02-03,102.75499725341797,102.8499984741211,101.37999725341797,101.6500015258789,39169 |
| 2023-02-06,103.49800109863281,103.6500015258789,102.84500122070312,102.8949966430664,37018 |
| 2023-02-07,103.2979965209961,103.8499984741211,102.87000274658203,103.41500091552734,27277 |
| 2023-02-08,103.27200317382812,103.38500213623047,102.87999725341797,103.16999816894531,17728 |
| 2023-02-09,103.10600280761719,103.44999694824219,102.5199966430664,103.38500213623047,21833 |
| 2023-02-10,103.53500366210938,103.58999633789062,102.80000305175781,103.12000274658203,21575 |
| 2023-02-13,103.24800109863281,103.74500274658203,103.125,103.43499755859375,15172 |
| 2023-02-14,103.12300109863281,103.44000244140625,102.38999938964844,103.0999984741211,37117 |
| 2023-02-15,103.83899688720703,104.02999877929688,103.06999969482422,103.12000274658203,24334 |
| 2023-02-16,103.79100036621094,104.16999816894531,103.46499633789062,103.81500244140625,29827 |
| 2023-02-17,103.77999877929688,104.6050033569336,103.76499938964844,104.09500122070312,24047 |
| 2023-02-21,104.11199951171875,104.19999694824219,103.69999694824219,103.8499984741211,17921 |
| 2023-02-22,104.52300262451172,104.54000091552734,103.94499969482422,104.02999877929688,15072 |
| 2023-02-23,104.53900146484375,104.73500061035156,104.26499938964844,104.43000030517578,15237 |
| 2023-02-24,105.15799713134766,105.2750015258789,104.375,104.44499969482422,23919 |
| 2023-02-27,104.6240005493164,105.31999969482422,104.48999786376953,105.20999908447266,17992 |
| 2023-02-28,104.82499694824219,104.94999694824219,104.36000061035156,104.61000061035156,18884 |
| 2023-03-01,104.43199920654297,105.03500366210938,104.04499816894531,104.98500061035156,26128 |
| 2023-03-02,104.99500274658203,105.15499877929688,104.41999816894531,104.44000244140625,18328 |
| 2023-03-03,104.48799896240234,104.98500061035156,104.44999694824219,104.84500122070312,19110 |
| 2023-03-06,104.32499694824219,104.66500091552734,104.12999725341797,104.54000091552734,21761 |
| 2023-03-07,105.59200286865234,105.63500213623047,104.09500122070312,104.2750015258789,24980 |
| 2023-03-08,105.63400268554688,105.87000274658203,105.33499908447266,105.5999984741211,31058 |
| 2023-03-09,105.30500030517578,105.7300033569336,105.13500213623047,105.6449966430664,24403 |
| 2023-03-10,104.552001953125,105.36499786376953,104.0250015258789,105.12000274658203,22050 |
| 2023-03-13,103.71299743652344,104.33999633789062,103.7300033569336,104.08499908447266,33071 |
| 2023-03-14,103.21499633789062,103.77999877929688,103.08499908447266,103.24500274658203,19861 |
| 2023-03-15,104.2760009765625,104.72000122070312,103.04499816894531,103.32499694824219,27708 |
| 2023-03-16,104.09200286865234,104.40499877929688,103.8949966430664,104.33999633789062,27786 |
| 2023-03-17,103.36000061035156,104.125,103.33499908447266,104.0999984741211,18180 |
| 2023-03-20,102.93299865722656,103.63999938964844,102.90499877929688,103.41500091552734,14828 |
| 2023-03-21,102.89700317382812,103.1449966430664,102.63500213623047,102.95999908447266,12934 |
| 2023-03-22,101.97200012207031,102.91000366210938,101.66999816894531,102.83999633789062,19342 |
| 2023-03-23,102.20700073242188,102.29499816894531,101.55500030517578,102.09500122070312,22477 |
| 2023-03-24,102.76399993896484,103.0250015258789,102.16500091552734,102.26499938964844,14225 |
| 2023-03-27,102.51799774169922,102.8949966430664,102.4800033569336,102.7699966430664,7355 |
| 2023-03-28,102.10600280761719,102.43000030517578,102.04000091552734,102.42500305175781,9384 |
| 2023-03-29,102.2979965209961,102.44000244140625,102.02999877929688,102.12999725341797,10002 |
| 2023-03-30,101.82099914550781,102.45999908447266,101.75,102.30500030517578,8866 |
| 2023-03-31,102.18599700927734,102.30500030517578,101.7300033569336,101.90499877929688,12303 |
| 2023-04-03,101.78700256347656,102.74500274658203,101.55999755859375,102.2699966430664,16155 |
| 2023-04-04,101.26699829101562,101.94999694824219,101.13999938964844,101.73500061035156,15261 |
| 2023-04-05,101.54499816894531,101.68000030517578,101.08999633789062,101.24500274658203,16075 |
| 2023-04-06,101.51899719238281,101.83000183105469,101.43499755859375,101.57499694824219,9870 |
| 2023-04-10,101.7300033569336,101.98500061035156,101.56500244140625,101.63500213623047,11163 |
| 2023-04-11,101.88400268554688,102.19000244140625,101.69499969482422,102.16999816894531,7758 |
| 2023-04-12,101.1709976196289,101.83499908447266,101.11499786376953,101.79499816894531,15772 |
| 2023-04-13,100.69999694824219,101.29000091552734,100.52999877929688,101.16999816894531,15171 |
| 2023-04-14,101.24500274658203,101.43000030517578,100.41999816894531,100.66999816894531,19608 |
| 2023-04-17,101.7959976196289,101.92500305175781,101.2249984741211,101.28500366210938,12810 |
| 2023-04-18,101.447998046875,101.8550033569336,101.33499908447266,101.83000183105469,10907 |
| 2023-04-19,101.66799926757812,101.94000244140625,101.36499786376953,101.43000030517578,11478 |
| 2023-04-20,101.56600189208984,101.84500122070312,101.3499984741211,101.69499969482422,10868 |
| 2023-04-21,101.552001953125,101.8550033569336,101.37000274658203,101.5199966430664,10505 |
| 2023-04-24,101.072998046875,101.63500213623047,101.05500030517578,101.44999694824219,11947 |
| 2023-04-25,101.59200286865234,101.67500305175781,100.93000030517578,101.0,12844 |
| 2023-04-26,101.20500183105469,101.62999725341797,100.73999786376953,101.56999969482422,16271 |
| 2023-04-27,101.25199890136719,101.55999755859375,100.93000030517578,101.16000366210938,11325 |
| 2023-04-28,101.40299987792969,102.04000091552734,101.16999816894531,101.20999908447266,19700 |
| 2023-05-01,101.91999816894531,101.95999908447266,101.38999938964844,101.40499877929688,14669 |
| 2023-05-02,101.7249984741211,102.18499755859375,101.63999938964844,101.93000030517578,16722 |
| 2023-05-03,101.11499786376953,101.69999694824219,100.83499908447266,101.6500015258789,17190 |
| 2023-05-04,101.18399810791016,101.41500091552734,100.5199966430664,101.0250015258789,21788 |
| 2023-05-05,100.9990005493164,101.55500030517578,100.9000015258789,101.13500213623047,13391 |
| 2023-05-08,101.15499877929688,101.19999694824219,100.82499694824219,101.04499816894531,7546 |
| 2023-05-09,101.39900207519531,101.63500213623047,101.15499877929688,101.20999908447266,10443 |
| 2023-05-10,101.26899719238281,101.6050033569336,101.0,101.41500091552734,13693 |
| 2023-05-11,101.87300109863281,101.97000122070312,101.11499786376953,101.22000122070312,16113 |
| 2023-05-12,102.50900268554688,102.54499816894531,101.75499725341797,101.90499877929688,16124 |
| 2023-05-15,102.27100372314453,102.58499908447266,102.19499969482422,102.51499938964844,12266 |
| 2023-05-16,102.40399932861328,102.53500366210938,102.04000091552734,102.2750015258789,10186 |
| 2023-05-17,102.72599792480469,102.95999908447266,102.375,102.44000244140625,9980 |
| 2023-05-18,103.45500183105469,103.48999786376953,102.6500015258789,102.73999786376953,13981 |
| 2023-05-19,103.0790023803711,103.48999786376953,102.87000274658203,103.38999938964844,18438 |
| 2023-05-22,103.0790023803711,103.25499725341797,102.84500122070312,103.0199966430664,9759 |
| 2023-05-23,103.38500213623047,103.54499816894531,103.05500030517578,103.16000366210938,14057 |
| 2023-05-24,103.79900360107422,103.83000183105469,103.26000213623047,103.44499969482422,15307 |
| 2023-05-25,104.17500305175781,104.24500274658203,103.7750015258789,103.7750015258789,15068 |
| 2023-05-26,104.13600158691406,104.33999633789062,103.71499633789062,104.16500091552734,15660 |
| 2023-05-30,104.0780029296875,104.44499969482422,103.78500366210938,104.2300033569336,11544 |
| 2023-05-31,104.24500274658203,104.61499786376953,103.93499755859375,103.98999786376953,16960 |
| 2023-06-01,103.50199890136719,104.44000244140625,103.43499755859375,104.1050033569336,16359 |
| 2023-06-02,103.9520034790039,104.03500366210938,103.31500244140625,103.48500061035156,12818 |
| 2023-06-05,103.93599700927734,104.36000061035156,103.87000274658203,103.9749984741211,12965 |
| 2023-06-06,104.0739974975586,104.31500244140625,103.75499725341797,103.94999694824219,10574 |
| 2023-06-07,104.05500030517578,104.25,103.56500244140625,104.03500366210938,12567 |
| 2023-06-08,103.31600189208984,104.04499816894531,103.2699966430664,104.00499725341797,12491 |
| 2023-06-09,103.53299713134766,103.58499908447266,103.27999877929688,103.30000305175781,11961 |
| 2023-06-12,103.63099670410156,103.73999786376953,103.2300033569336,103.54499816894531,13912 |
| 2023-06-13,103.31800079345703,103.61000061035156,103.0250015258789,103.56999969482422,20140 |
| 2023-06-14,102.91600036621094,103.38500213623047,102.63500213623047,103.2750015258789,19725 |
| 2023-06-15,102.10800170898438,103.36000061035156,102.08999633789062,102.91999816894531,10200 |
| 2023-06-16,102.25800323486328,102.25499725341797,102.05000305175781,102.11000061035156,16386 |
| 2023-06-20,102.125,102.375,101.91999816894531,102.07499694824219,13516 |
| 2023-06-21,101.6760025024414,102.30500030517578,101.62000274658203,102.08999633789062,12795 |
| 2023-06-22,101.99400329589844,102.08499908447266,101.48500061035156,101.66500091552734,13595 |
| 2023-06-23,102.54199981689453,102.78500366210938,101.98500061035156,102.00499725341797,13130 |
| 2023-06-26,102.33399963378906,102.51000213623047,102.25,102.51000213623047,8362 |
| 2023-06-27,102.12699890136719,102.44499969482422,101.95999908447266,102.38500213623047,10819 |
| 2023-06-28,102.5479965209961,102.81500244140625,102.12000274658203,102.15499877929688,13319 |
| 2023-06-29,103.00800323486328,103.11000061035156,102.45500183105469,102.625,13451 |
| 2023-06-30,102.58699798583984,103.2300033569336,102.43000030517578,103.0250015258789,12821 |
| 2023-07-03,102.65399932861328,102.95500183105469,102.41500091552734,102.6449966430664,9269 |
| 2023-07-05,103.03500366210938,103.05500030517578,102.62999725341797,102.7300033569336,11659 |
| 2023-07-06,102.86699676513672,103.2750015258789,102.6050033569336,103.0250015258789,21210 |
| 2023-07-07,101.94999694824219,102.875,101.91000366210938,102.78500366210938,19418 |
| 2023-07-10,101.64199829101562,102.23500061035156,101.61000061035156,101.97000122070312,13109 |
| 2023-07-11,101.40299987792969,101.6500015258789,101.31500244140625,101.61000061035156,11730 |
| 2023-07-12,100.19300079345703,101.29499816894531,100.18000030517578,101.29499816894531,21382 |
| 2023-07-13,99.45600128173828,100.29499816894531,99.42500305175781,100.20500183105469,25270 |
| 2023-07-14,99.6050033569336,99.70500183105469,99.26000213623047,99.46499633789062,17931 |
| 2023-07-17,99.52899932861328,99.86499786376953,99.44999694824219,99.66500091552734,14607 |
| 2023-07-18,99.625,99.79000091552734,99.22000122070312,99.59500122070312,19202 |
| 2023-07-19,99.98799896240234,100.24500274658203,99.6050033569336,99.6500015258789,13466 |
| 2023-07-20,100.59700012207031,100.68499755859375,99.74500274658203,99.96499633789062,15091 |
| 2023-07-21,100.7979965209961,100.92500305175781,100.44999694824219,100.50499725341797,13828 |
| 2023-07-24,101.08300018310547,101.16000366210938,100.625,100.71499633789062,14265 |
| 2023-07-25,101.09600067138672,101.3949966430664,100.93000030517578,101.1500015258789,10854 |
| 2023-07-26,100.63600158691406,101.19000244140625,100.59500122070312,101.05500030517578,18449 |
| 2023-07-27,101.54399871826172,101.61499786376953,100.31999969482422,100.84500122070312,24611 |
| 2023-07-28,101.39900207519531,101.82499694824219,101.09500122070312,101.4800033569336,19385 |
| 2023-07-31,101.6259994506836,101.66500091552734,101.29499816894531,101.45999908447266,12464 |
| 2023-08-01,102.08499908447266,102.2249984741211,101.62000274658203,101.66000366210938,14725 |
| 2023-08-02,102.38899993896484,102.58000183105469,101.78500366210938,101.81500244140625,12795 |
| 2023-08-03,102.3499984741211,102.65499877929688,102.17500305175781,102.41500091552734,15138 |
| 2023-08-04,101.83599853515625,102.44999694824219,101.55000305175781,102.29000091552734,18985 |
| 2023-08-07,101.86100006103516,102.19000244140625,101.7699966430664,101.83999633789062,8180 |
| 2023-08-08,102.33999633789062,102.62999725341797,101.88500213623047,101.8949966430664,11412 |
| 2023-08-09,102.31199645996094,102.40499877929688,102.12000274658203,102.3499984741211,8116 |
| 2023-08-10,102.36699676513672,102.5,101.5999984741211,102.33000183105469,17705 |
| 2023-08-11,102.68900299072266,102.76499938964844,102.26499938964844,102.48999786376953,17970 |
| 2023-08-14,103.05799865722656,103.32499694824219,102.62999725341797,102.71499633789062,16466 |
| 2023-08-15,103.09500122070312,103.16000366210938,102.68000030517578,103.00499725341797,18642 |
| 2023-08-16,103.31900024414062,103.41000366210938,102.82499694824219,103.09500122070312,14041 |
| 2023-08-17,103.47000122070312,103.49500274658203,102.94499969482422,103.36499786376953,16785 |
| 2023-08-18,103.2760009765625,103.57499694824219,103.12999725341797,103.30999755859375,12519 |
| 2023-08-21,103.20600128173828,103.41000366210938,103.05000305175781,103.2699966430664,12438 |
| 2023-08-22,103.4729995727539,103.625,102.92500305175781,103.22000122070312,16277 |
| 2023-08-23,103.33300018310547,103.90499877929688,103.21499633789062,103.51499938964844,19579 |
| 2023-08-24,103.91899871826172,103.96499633789062,103.19000244140625,103.2750015258789,16063 |
| 2023-08-25,104.01300048828125,104.38500213623047,103.67500305175781,104.01499938964844,20825 |
| 2023-08-28,103.99199676513672,104.15499877929688,103.92500305175781,104.15499877929688,9950 |
| 2023-08-29,103.47100067138672,104.29499816894531,103.30500030517578,103.90499877929688,18400 |
| 2023-08-30,103.09300231933594,103.63500213623047,102.8550033569336,103.4800033569336,18829 |
| 2023-08-31,103.58699798583984,103.69000244140625,102.95500183105469,103.08499908447266,17585 |
| 2023-09-01,104.19100189208984,104.25499725341797,103.21499633789062,103.58499908447266,19162 |
| 2023-09-05,104.76300048828125,104.8550033569336,104.06999969482422,104.0999984741211,15419 |
| 2023-09-06,104.82099914550781,105.01499938964844,104.55000305175781,104.72000122070312,12581 |
| 2023-09-07,105.02799987792969,105.125,104.78500366210938,104.83000183105469,15068 |
| 2023-09-08,105.06600189208984,105.06999969482422,104.62999725341797,105.0199966430664,21732 |
| 2023-09-11,104.53900146484375,104.90499877929688,104.38999938964844,104.83999633789062,17462 |
| 2023-09-12,104.69000244140625,104.90499877929688,104.4000015258789,104.55999755859375,16201 |
| 2023-09-13,104.7490005493164,105.0,104.5,104.58499908447266,24403 |
| 2023-09-14,105.3949966430664,105.43000030517578,104.56500244140625,104.75,24243 |
| 2023-09-15,105.32499694824219,105.41999816894531,105.08499908447266,105.4000015258789,9744 |
| 2023-09-18,105.29199981689453,105.30000305175781,105.19999694824219,105.26000213623047,8977 |
| 2023-09-19,104.83200073242188,104.88999938964844,104.46499633789062,104.76000213623047,10307 |
| 2023-09-20,104.78800201416016,105.125,104.34500122070312,104.79000091552734,15432 |
| 2023-09-21,105.04399871826172,105.44000244140625,104.95999908447266,105.12999725341797,16093 |
| 2023-09-22,105.26000213623047,105.46499633789062,104.99500274658203,105.08499908447266,13220 |
| 2023-09-25,105.69000244140625,105.78500366210938,105.19999694824219,105.26000213623047,12605 |
| 2023-09-26,105.93000030517578,105.95999908447266,105.55999755859375,105.6449966430664,11634 |
| 2023-09-27,106.36599731445312,106.54000091552734,105.87000274658203,105.91000366210938,18684 |
| 2023-09-28,105.93299865722656,106.4749984741211,105.73500061035156,106.38500213623047,19728 |
| 2023-09-29,105.81500244140625,105.94000244140625,105.33499908447266,105.875,25038 |
| 2023-10-02,106.60600280761719,106.73999786376953,105.75,105.87999725341797,18681 |
| 2023-10-03,106.71900177001953,107.05000305175781,106.51000213623047,106.70999908447266,21661 |
| 2023-10-04,106.52999877929688,106.97000122070312,106.24500274658203,106.80999755859375,16093 |
| 2023-10-05,106.06500244140625,106.61000061035156,106.05000305175781,106.5250015258789,16177 |
| 2023-10-06,105.78399658203125,106.70500183105469,105.68000030517578,106.0999984741211,22168 |
| 2023-10-09,105.81099700927734,106.33999633789062,105.76000213623047,106.00499725341797,14452 |
| 2023-10-10,105.55699920654297,105.98999786376953,105.41000366210938,105.71499633789062,14802 |
| 2023-10-11,105.56900024414062,105.76499938964844,105.30500030517578,105.50499725341797,15336 |
| 2023-10-12,106.36699676513672,106.375,105.29000091552734,105.44499969482422,15229 |
| 2023-10-13,106.43399810791016,106.56500244140625,106.05999755859375,106.29000091552734,13276 |
| 2023-10-16,106.03399658203125,106.41500091552734,105.9749984741211,106.40499877929688,14011 |
| 2023-10-17,106.0459976196289,106.31500244140625,105.80999755859375,106.04000091552734,16445 |
| 2023-10-18,106.35399627685547,106.43499755859375,105.80500030517578,106.0199966430664,13440 |
| 2023-10-19,106.0459976196289,106.48500061035156,105.74500274658203,106.37000274658203,17783 |
| 2023-10-20,105.98799896240234,106.2300033569336,105.88500213623047,106.02999877929688,10754 |
| 2023-10-23,105.33399963378906,106.1500015258789,105.31500244140625,105.98500061035156,15883 |
| 2023-10-24,106.08000183105469,106.13500213623047,105.15499877929688,105.3949966430664,19120 |
| 2023-10-25,106.35199737548828,106.3949966430664,105.96499633789062,106.05000305175781,11871 |
| 2023-10-26,106.4219970703125,106.77999877929688,106.36000061035156,106.4000015258789,16599 |
| 2023-10-27,106.37999725341797,106.625,106.13500213623047,106.41999816894531,15798 |
| 2023-10-30,105.93399810791016,106.52999877929688,105.875,106.37999725341797,13059 |
| 2023-10-31,106.49400329589844,106.69000244140625,105.7249984741211,105.99500274658203,18445 |
| 2023-11-01,106.71499633789062,106.98500061035156,106.44999694824219,106.52999877929688,21851 |
| 2023-11-02,105.97699737548828,106.33499908447266,105.6500015258789,106.33499908447266,16204 |
| 2023-11-03,104.85900115966797,106.07499694824219,104.77999877929688,106.04499816894531,26327 |
| 2023-11-06,105.0459976196289,105.12000274658203,104.69000244140625,104.91500091552734,13611 |
| 2023-11-07,105.37300109863281,105.61000061035156,105.12999725341797,105.12999725341797,14564 |
| 2023-11-08,105.447998046875,105.71499633789062,105.29499816894531,105.44000244140625,11930 |
| 2023-11-09,105.77999877929688,105.83000183105469,105.23999786376953,105.43000030517578,16141 |
| 2023-11-10,105.7249984741211,105.95999908447266,105.59500122070312,105.76000213623047,10683 |
| 2023-11-13,105.50299835205078,105.81999969482422,105.44499969482422,105.63500213623047,10155 |
| 2023-11-14,103.90699768066406,105.76499938964844,103.83999633789062,105.54000091552734,30999 |
| 2023-11-15,104.26499938964844,104.37000274658203,103.80999755859375,104.04499816894531,20711 |
| 2023-11-16,104.23300170898438,104.44000244140625,103.87999725341797,104.2249984741211,15825 |
| 2023-11-17,103.79499816894531,104.42500305175781,103.68000030517578,104.25,15849 |
| 2023-11-20,103.31700134277344,103.8550033569336,103.25499725341797,103.70999908447266,14124 |
| 2023-11-21,103.4489974975586,103.5999984741211,103.06999969482422,103.30999755859375,15211 |
| 2023-11-22,103.82499694824219,104.11499786376953,103.375,103.43499755859375,18382 |
| 2023-11-23,103.82499694824219,103.77999877929688,103.43000030517578,103.73999786376953,6686 |
| 2023-11-24,103.30400085449219,103.74500274658203,103.25499725341797,103.62999725341797,9236 |
| 2023-11-27,103.1050033569336,103.44000244140625,103.05999755859375,103.31500244140625,11782 |
| 2023-11-28,102.64900207519531,103.2249984741211,102.51499938964844,103.04499816894531,17213 |
| 2023-11-29,102.6760025024414,102.93000030517578,102.37999725341797,102.49500274658203,16035 |
| 2023-11-30,103.4280014038086,103.5199966430664,102.6500015258789,102.66000366210938,18870 |
| 2023-12-01,103.19999694824219,103.66500091552734,103.05000305175781,103.29000091552734,16306 |
| 2023-12-04,103.64700317382812,103.80000305175781,102.9800033569336,103.11499786376953,15891 |
| 2023-12-05,103.99500274658203,104.04000091552734,103.49500274658203,103.5250015258789,15728 |
| 2023-12-06,104.10800170898438,104.19000244140625,103.82499694824219,103.8949966430664,10101 |
| 2023-12-07,103.50399780273438,104.16999816894531,103.21499633789062,104.11000061035156,19231 |
| 2023-12-08,103.98300170898438,104.26499938964844,103.41000366210938,103.5,17518 |
| 2023-12-11,104.06400299072266,104.23500061035156,103.90499877929688,103.96499633789062,12759 |
| 2023-12-12,103.83899688720703,104.07499694824219,103.44499969482422,104.00499725341797,12438 |
| 2023-12-13,102.8479995727539,104.01000213623047,102.73999786376953,103.79000091552734,26925 |
| 2023-12-14,101.94000244140625,102.79000091552734,101.76499938964844,102.73999786376953,19295 |
| 2023-12-15,102.5479965209961,102.6449966430664,101.8499984741211,102.03500366210938,7586 |
| 2023-12-18,102.53600311279297,102.55000305175781,102.55000305175781,102.55000305175781,8319 |
| 2023-12-19,101.7959976196289,102.26000213623047,101.68000030517578,102.1050033569336,11340 |
| 2023-12-20,102.04000091552734,102.16999816894531,101.78500366210938,101.81500244140625,9505 |
| 2023-12-21,101.47799682617188,102.09500122070312,101.375,101.98999786376953,10663 |
| 2023-12-22,101.33799743652344,101.54000091552734,101.07499694824219,101.42500305175781,0 |
| 2023-12-26,101.10399627685547,101.41000366210938,101.09500122070312,101.30999755859375,5097 |
| 2023-12-27,100.65399932861328,101.21499633789062,100.49500274658203,101.18499755859375,9394 |
| 2023-12-28,100.91300201416016,100.98500061035156,100.31999969482422,100.56500244140625,12280 |
| 2023-12-29,101.02899932861328,101.11499786376953,100.75,100.86499786376953,0 |
| 2024-01-02,101.89099884033203,101.94000244140625,101.02999877929688,101.06500244140625,14739 |
| 2024-01-03,102.19499969482422,102.41999816894531,101.7699966430664,101.84500122070312,11860 |
| 2024-01-04,102.13500213623047,102.24500274658203,101.86499786376953,102.16500091552734,10795 |
| 2024-01-05,102.12899780273438,102.83000183105469,101.61499786376953,102.11000061035156,18715 |
| 2024-01-08,101.9280014038086,102.33999633789062,101.78500366210938,102.16999816894531,11739 |
| 2024-01-09,102.28399658203125,102.38500213623047,101.83499908447266,101.93499755859375,12113 |
| 2024-01-10,102.08000183105469,102.36000061035156,102.05999755859375,102.2300033569336,9352 |
| 2024-01-11,102.02400207519531,102.51000213623047,101.7750015258789,102.04000091552734,18689 |
| 2024-01-12,102.1510009765625,102.31999969482422,101.81500244140625,102.03500366210938,15342 |
| 2024-01-16,103.11199951171875,103.17500305175781,102.49500274658203,102.55999755859375,21045 |
| 2024-01-17,103.20600128173828,103.44999694824219,103.0250015258789,103.06999969482422,14749 |
| 2024-01-18,103.31199645996094,103.40499877929688,102.92500305175781,103.06500244140625,12405 |
| 2024-01-19,103.06900024414062,103.32499694824219,103.01000213623047,103.13999938964844,9612 |
| 2024-01-22,103.11799621582031,103.16000366210938,102.9000015258789,103.03500366210938,8962 |
| 2024-01-23,103.4020004272461,103.6050033569336,102.77999877929688,103.13999938964844,13811 |
| 2024-01-24,103.03900146484375,103.33999633789062,102.55500030517578,103.30500030517578,20412 |
| 2024-01-25,103.37000274658203,103.48500061035156,102.91500091552734,103.13999938964844,15262 |
| 2024-01-26,103.23400115966797,103.53500366210938,102.93499755859375,103.34500122070312,14223 |
| 2024-01-29,103.4209976196289,103.63999938964844,103.21499633789062,103.30500030517578,12273 |
| 2024-01-30,103.21499633789062,103.43499755859375,102.97000122070312,103.18000030517578,9412 |
| 2024-01-31,103.08899688720703,103.56500244140625,102.75499725341797,103.25,25377 |
| 2024-02-01,102.87200164794922,103.65499877929688,102.83999633789062,103.37999725341797,23798 |
| 2024-02-02,103.78099822998047,103.8949966430664,102.73500061035156,102.8949966430664,31483 |
| 2024-02-05,104.31900024414062,104.46499633789062,103.83999633789062,103.91000366210938,20759 |
| 2024-02-06,104.06800079345703,104.44999694824219,103.99500274658203,104.29499816894531,15237 |
| 2024-02-07,103.91699981689453,104.0250015258789,103.80500030517578,103.99500274658203,11263 |
| 2024-02-08,104.03700256347656,104.30000305175781,103.83499908447266,103.88500213623047,11236 |
| 2024-02-09,103.99299621582031,104.13500213623047,103.83000183105469,104.04499816894531,9457 |
| 2024-02-12,104.0469970703125,104.1500015258789,103.76499938964844,103.9749984741211,9483 |
| 2024-02-13,104.8499984741211,104.8550033569336,103.36499786376953,104.0199966430664,22571 |
| 2024-02-14,104.61199951171875,104.875,104.54499816894531,104.75,12315 |
| 2024-02-15,104.19999694824219,104.625,104.08000183105469,104.55500030517578,14850 |
| 2024-02-16,104.18199920654297,104.58000183105469,104.06500244140625,104.23999786376953,13553 |
| 2024-02-20,103.97799682617188,104.31999969482422,103.69000244140625,104.25,15476 |
| 2024-02-21,103.91200256347656,104.125,103.84500122070312,103.94999694824219,8815 |
| 2024-02-22,103.875,104.05999755859375,103.11499786376953,103.8499984741211,15401 |
| 2024-02-23,103.85900115966797,103.9749984741211,103.69000244140625,103.88500213623047,8633 |
| 2024-02-26,103.7509994506836,103.94999694824219,103.62999725341797,103.88999938964844,9869 |
| 2024-02-27,103.75900268554688,103.86000061035156,103.54000091552734,103.71499633789062,9010 |
| 2024-02-28,103.90399932861328,104.16999816894531,103.75,103.75,12247 |
| 2024-02-29,104.0979995727539,104.1449966430664,103.59500122070312,103.88999938964844,18004 |
| 2024-03-01,103.79900360107422,104.23999786376953,103.77999877929688,104.05999755859375,16876 |
| 2024-03-04,103.77799987792969,103.91500091552734,103.67500305175781,103.79499816894531,11539 |
| 2024-03-05,103.75299835205078,103.9000015258789,103.5199966430664,103.77999877929688,13599 |
| 2024-03-06,103.32099914550781,103.84500122070312,103.1500015258789,103.78500366210938,20159 |
| 2024-03-07,102.77200317382812,103.32499694824219,102.76000213623047,103.25499725341797,19522 |
| 2024-03-08,102.68800354003906,102.86499786376953,102.30000305175781,102.73500061035156,20509 |
| 2024-03-11,102.85199737548828,102.91500091552734,102.61000061035156,102.70999908447266,19041 |
| 2024-03-12,102.93399810791016,103.31500244140625,102.69999694824219,102.7699966430664,15464 |
| 2024-03-13,102.76599884033203,103.0,102.6449966430664,102.91999816894531,18095 |
| 2024-03-14,103.34200286865234,103.38500213623047,102.7249984741211,102.74500274658203,18027 |
| 2024-03-15,103.41400146484375,103.4800033569336,103.30000305175781,103.37000274658203,4700 |
| 2024-03-18,103.46099853515625,103.4749984741211,103.375,103.45500183105469,8713 |
| 2024-03-19,103.48400115966797,103.70999908447266,103.20999908447266,103.22000122070312,12876 |
| 2024-03-20,103.0459976196289,103.80999755859375,103.02999877929688,103.52999877929688,21292 |
| 2024-03-21,103.66600036621094,103.73999786376953,102.83000183105469,102.91999816894531,21299 |
| 2024-03-22,104.177001953125,104.19999694824219,103.6050033569336,103.66500091552734,19174 |
| 2024-03-25,103.93399810791016,104.19000244140625,103.83999633789062,104.16500091552734,15037 |
| 2024-03-26,103.99099731445312,104.02999877929688,103.70999908447266,103.92500305175781,8546 |
| 2024-03-27,104.06400299072266,104.16500091552734,103.91999816894531,104.00499725341797,11294 |
| 2024-03-28,104.26899719238281,104.44999694824219,104.02999877929688,104.13500213623047,0 |
| 2024-04-01,104.76399993896484,104.80500030517578,104.13500213623047,104.25,15078 |
| 2024-04-02,104.56199645996094,104.83999633789062,104.41999816894531,104.73500061035156,14857 |
| 2024-04-03,103.99700164794922,104.58999633789062,103.97000122070312,104.52999877929688,13461 |
| 2024-04-04,103.89099884033203,104.02999877929688,103.68000030517578,103.9800033569336,15518 |
| 2024-04-05,104.07099914550781,104.45999908447266,103.91000366210938,104.00499725341797,18002 |
| 2024-04-08,103.9020004272461,104.20999908447266,103.86000061035156,104.05999755859375,14702 |
| 2024-04-09,103.9219970703125,103.9749984741211,103.6449966430664,103.87000274658203,9435 |
| 2024-04-10,105.03099822998047,105.08499908447266,103.79499816894531,103.88999938964844,22289 |
| 2024-04-11,105.06400299072266,105.30999755859375,104.81999969482422,105.01000213623047,18470 |
| 2024-04-12,105.83200073242188,105.9000015258789,105.0250015258789,105.06999969482422,15714 |
| 2024-04-15,105.99800109863281,106.04499816894531,105.63999938964844,105.83000183105469,12782 |
| 2024-04-16,106.06500244140625,106.32499694824219,105.87000274658203,105.98999786376953,16567 |
| 2024-04-17,105.76399993896484,106.25499725341797,105.68499755859375,106.16000366210938,15884 |
| 2024-04-18,105.98200225830078,106.01000213623047,105.56999969482422,105.79000091552734,13617 |
| 2024-04-19,105.98400115966797,106.18499755859375,105.66999816894531,106.0,16547 |
| 2024-04-22,105.91300201416016,106.23500061035156,105.82499694824219,105.88500213623047,13354 |
| 2024-04-23,105.50499725341797,106.07499694824219,105.44499969482422,105.95999908447266,17737 |
| 2024-04-24,105.69999694824219,105.79000091552734,105.42500305175781,105.5199966430664,8177 |
| 2024-04-25,105.45099639892578,105.87000274658203,105.33000183105469,105.67500305175781,14865 |
| 2024-04-26,105.80400085449219,106.05999755859375,105.2699966430664,105.45500183105469,19700 |
| 2024-04-29,105.447998046875,106.00499725341797,105.33000183105469,105.87999725341797,26823 |
| 2024-04-30,106.0999984741211,106.21499633789062,105.54000091552734,105.55999755859375,17345 |
| 2024-05-01,105.62799835205078,106.37999725341797,105.31500244140625,106.20999908447266,30653 |
| 2024-05-02,105.1780014038086,105.78500366210938,105.16999816894531,105.58999633789062,18589 |
| 2024-05-03,104.91799926757812,105.24500274658203,104.41000366210938,105.17500305175781,26270 |
| 2024-05-06,104.91899871826172,105.07499694824219,104.74500274658203,104.88999938964844,8708 |
| 2024-05-07,105.30000305175781,105.33000183105469,104.91999816894531,105.01499938964844,9949 |
| 2024-05-08,105.4260025024414,105.53500366210938,105.27999877929688,105.30000305175781,8461 |
| 2024-05-09,105.10399627685547,105.63999938964844,105.06500244140625,105.41000366210938,12639 |
| 2024-05-10,105.17500305175781,105.27999877929688,105.01000213623047,105.08499908447266,12686 |
| 2024-05-13,105.10299682617188,105.23999786376953,104.92500305175781,105.16999816894531,6966 |
| 2024-05-14,104.89199829101562,105.37999725341797,104.83499908447266,105.06999969482422,9567 |
| 2024-05-15,104.21199798583984,104.94000244140625,104.15499877929688,104.93499755859375,20950 |
| 2024-05-16,104.34500122070312,104.5,103.96499633789062,104.1050033569336,15313 |
| 2024-05-17,104.33000183105469,104.68499755859375,104.27999877929688,104.38999938964844,11708 |
| 2024-05-20,104.45999908447266,104.54000091552734,104.29000091552734,104.37000274658203,8812 |
| 2024-05-21,104.55599975585938,104.66999816894531,104.36499786376953,104.48999786376953,12268 |
| 2024-05-22,104.83599853515625,104.87999725341797,104.44999694824219,104.53500366210938,13218 |
| 2024-05-23,105.03600311279297,105.04000091552734,104.4749984741211,104.83999633789062,15071 |
| 2024-05-24,104.63800048828125,105.05000305175781,104.55000305175781,104.98999786376953,10419 |
| 2024-05-28,104.53900146484375,104.55999755859375,104.26000213623047,104.48999786376953,11017 |
| 2024-05-29,105.03399658203125,105.08499908447266,104.51499938964844,104.58999633789062,17660 |
| 2024-05-30,104.65799713134766,105.13500213623047,104.57499694824219,105.09500122070312,17828 |
| 2024-05-31,104.62699890136719,104.8499984741211,104.30999755859375,104.7300033569336,13901 |
| 2024-06-03,104.0780029296875,104.72000122070312,103.98999786376953,104.56500244140625,20750 |
| 2024-06-04,104.0510025024414,104.28500366210938,103.93499755859375,104.00499725341797,16439 |
| 2024-06-05,104.22100067138672,104.40499877929688,104.07499694824219,104.11000061035156,13913 |
| 2024-06-06,104.05699920654297,104.33000183105469,104.01499938964844,104.2300033569336,15732 |
| 2024-06-07,104.8550033569336,104.91500091552734,103.4800033569336,104.08499908447266,24316 |
| 2024-06-10,105.11199951171875,105.3550033569336,105.00499725341797,105.01499938964844,21087 |
| 2024-06-11,105.1989974975586,105.43499755859375,105.06500244140625,105.125,13285 |
| 2024-06-12,104.61499786376953,105.30000305175781,104.23500061035156,105.25499725341797,34718 |
| 2024-06-13,105.18699645996094,105.27999877929688,104.62999725341797,104.68499755859375,35094 |
| 2024-06-14,105.54499816894531,105.80500030517578,105.18499755859375,105.25,14162 |
| 2024-06-17,105.56400299072266,105.625,105.52999877929688,105.53500366210938,11482 |
| 2024-06-18,104.8759994506836,105.18000030517578,104.73500061035156,104.9000015258789,13072 |
| 2024-06-20,105.22699737548828,105.31500244140625,104.86499786376953,104.86499786376953,12504 |
| 2024-06-21,105.44300079345703,105.55999755859375,105.18000030517578,105.29499816894531,9476 |
| 2024-06-24,105.12100219726562,105.55500030517578,105.01499938964844,105.49500274658203,9007 |
| 2024-06-25,105.25900268554688,105.43000030517578,105.02999877929688,105.17500305175781,8352 |
| 2024-06-26,105.71399688720703,105.79000091552734,105.26499938964844,105.33499908447266,10618 |
| 2024-06-27,105.57099914550781,105.76000213623047,105.375,105.73999786376953,9853 |
| 2024-06-28,105.54499816894531,105.80000305175781,105.41500091552734,105.56500244140625,11986 |
| 2024-07-01,105.58699798583984,105.65499877929688,105.1050033569336,105.3949966430664,18383 |
| 2024-07-02,105.40699768066406,105.73999786376953,105.36000061035156,105.53500366210938,11594 |
| 2024-07-03,105.0770034790039,105.48500061035156,104.71499633789062,105.36000061035156,14497 |
| 2024-07-05,104.5479965209961,104.8550033569336,104.5,104.8499984741211,12488 |
| 2024-07-08,104.66799926757812,104.70500183105469,104.4749984741211,104.65499877929688,10456 |
| 2024-07-09,104.80699920654297,104.88999938964844,104.625,104.66500091552734,9864 |
| 2024-07-10,104.72899627685547,104.8550033569336,104.68000030517578,104.79499816894531,8009 |
| 2024-07-11,104.13099670410156,104.69999694824219,103.7750015258789,104.68499755859375,36152 |
| 2024-07-12,103.78299713134766,104.26499938964844,103.7249984741211,104.04000091552734,15936 |
| 2024-07-15,103.88200378417969,104.00499725341797,103.69000244140625,103.87000274658203,21257 |
| 2024-07-16,103.95899963378906,104.19999694824219,103.88999938964844,103.95500183105469,13117 |
| 2024-07-17,103.44300079345703,103.98500061035156,103.33999633789062,103.9000015258789,22158 |
| 2024-07-18,103.88500213623047,103.93499755859375,103.375,103.37999725341797,14858 |
| 2024-07-19,104.11199951171875,104.13500213623047,103.8550033569336,103.87999725341797,8810 |
| 2024-07-22,104.03700256347656,104.1449966430664,103.88999938964844,104.0250015258789,7412 |
| 2024-07-23,104.17500305175781,104.26000213623047,103.93000030517578,104.04499816894531,8510 |
| 2024-07-24,104.12200164794922,104.28500366210938,103.84500122070312,104.22000122070312,14872 |
| 2024-07-25,104.10800170898438,104.20999908447266,103.83000183105469,104.12000274658203,14725 |
| 2024-07-26,104.05899810791016,104.20500183105469,103.94999694824219,104.0999984741211,9456 |
| 2024-07-29,104.31400299072266,104.51499938964844,103.88500213623047,104.06500244140625,14024 |
| 2024-07-30,104.31900024414062,104.55999755859375,104.2300033569336,104.3499984741211,13837 |
| 2024-07-31,103.85900115966797,104.30500030517578,103.62000274658203,104.2300033569336,22366 |
| 2024-08-01,104.20500183105469,104.23500061035156,103.62999725341797,103.84500122070312,17983 |
| 2024-08-02,102.98799896240234,104.22000122070312,102.91000366210938,104.1500015258789,34681 |
| 2024-08-05,102.48300170898438,103.06500244140625,101.96499633789062,102.98999786376953,59112 |
| 2024-08-06,102.75800323486328,103.01499938964844,102.49500274658203,102.65499877929688,22556 |
| 2024-08-07,102.99800109863281,103.16000366210938,102.70500183105469,102.7699966430664,15338 |
| 2024-08-08,103.02200317382812,103.3550033569336,102.73500061035156,102.91999816894531,14496 |
| 2024-08-09,102.95700073242188,103.11000061035156,102.84500122070312,103.08499908447266,8903 |
| 2024-08-12,102.96099853515625,103.12999725341797,102.91000366210938,102.93000030517578,7164 |
| 2024-08-13,102.37999725341797,103.0999984741211,102.36000061035156,102.91500091552734,12003 |
| 2024-08-14,102.38500213623047,102.53500366210938,102.0999984741211,102.42500305175781,13038 |
| 2024-08-15,102.80799865722656,103.06999969482422,102.375,102.43499755859375,12272 |
| 2024-08-16,102.30699920654297,102.8949966430664,102.2300033569336,102.875,9375 |
| 2024-08-19,101.73100280761719,102.33000183105469,101.69999694824219,102.20999908447266,12226 |
| 2024-08-20,101.29900360107422,101.86000061035156,101.2249984741211,101.71499633789062,13487 |
| 2024-08-21,100.91000366210938,101.55500030517578,100.77999877929688,101.26000213623047,16387 |
| 2024-08-22,101.39900207519531,101.50499725341797,100.93499755859375,101.01499938964844,15289 |
| 2024-08-23,100.60600280761719,101.4749984741211,100.48500061035156,101.36499786376953,24724 |
| 2024-08-26,100.74099731445312,100.81500244140625,100.42500305175781,100.58499908447266,11834 |
| 2024-08-27,100.45500183105469,100.82499694824219,100.4000015258789,100.76499938964844,15215 |
| 2024-08-28,100.98999786376953,101.07499694824219,100.50499725341797,100.50499725341797,13677 |
| 2024-08-29,101.2699966430664,101.51000213623047,100.80999755859375,100.95999908447266,14748 |
| 2024-08-30,101.6240005493164,101.71499633789062,101.16500091552734,101.26000213623047,14853 |
| 2024-09-03,101.76599884033203,101.8550033569336,101.45999908447266,101.61499786376953,16665 |
| 2024-09-04,101.3010025024414,101.7249984741211,101.18000030517578,101.6449966430664,14217 |
| 2024-09-05,101.0739974975586,101.33499908447266,100.91500091552734,101.23500061035156,15786 |
| 2024-09-06,101.14299774169922,101.36499786376953,100.5250015258789,101.01000213623047,35050 |
| 2024-09-09,101.51799774169922,101.66500091552734,101.1050033569336,101.1449966430664,35050 |
| 2024-09-10,101.5979995727539,101.73999786376953,101.51499938964844,101.62999725341797,10703 |
| 2024-09-11,101.65799713134766,101.80500030517578,101.23999786376953,101.62999725341797,27567 |
| 2024-09-12,101.35099792480469,101.83000183105469,101.2249984741211,101.76000213623047,23235 |
| 2024-09-13,101.12000274658203,101.18499755859375,100.88500213623047,101.18000030517578,7854 |
| 2024-09-16,100.71099853515625,101.03500366210938,100.63500213623047,101.03500366210938,15177 |
| 2024-09-17,100.56700134277344,100.69000244140625,100.23999786376953,100.37999725341797,17177 |
| 2024-09-18,100.28199768066406,100.83499908447266,99.88500213623047,100.59500122070312,43466 |
| 2024-09-19,100.32099914550781,101.18000030517578,100.22000122070312,100.70999908447266,34732 |
| 2024-09-20,100.4229965209961,100.73500061035156,100.125,100.38999938964844,24452 |
| 2024-09-23,100.55999755859375,100.94000244140625,100.43499755859375,100.45999908447266,23443 |
| 2024-09-24,100.15899658203125,100.7699966430664,100.03500366210938,100.6500015258789,25822 |
| 2024-09-25,100.6240005493164,100.70500183105469,99.91500091552734,99.97000122070312,18307 |
| 2024-09-26,100.24600219726562,100.68000030517578,100.18000030517578,100.66000366210938,21450 |
| 2024-09-27,100.10900115966797,100.61000061035156,99.86499786376953,100.32499694824219,23868 |
| 2024-09-30,100.52100372314453,100.66500091552734,99.9000015258789,100.22000122070312,21482 |
| 2024-10-01,100.93099975585938,101.13500213623047,100.43499755859375,100.48500061035156,23209 |
| 2024-10-02,101.42500305175781,101.44000244140625,100.88999938964844,101.00499725341797,23487 |
| 2024-10-03,101.75,101.88999938964844,101.40499877929688,101.40499877929688,29923 |
| 2024-10-04,102.2750015258789,102.44999694824219,101.58000183105469,101.68499755859375,33662 |
| 2024-10-07,102.3010025024414,102.37999725341797,102.125,102.31500244140625,29006 |
| 2024-10-08,102.3030014038086,102.41500091552734,102.05000305175781,102.24500274658203,22346 |
| 2024-10-09,102.69499969482422,102.70500183105469,102.22000122070312,102.24500274658203,20353 |
| 2024-10-10,102.77300262451172,102.96499633789062,102.4749984741211,102.66500091552734,27189 |
| 2024-10-11,102.677001953125,102.77999877929688,102.55500030517578,102.66999816894531,9515 |
| 2024-10-14,103.08200073242188,103.1500015258789,102.69999694824219,102.69999694824219,15846 |
| 2024-10-15,103.05500030517578,103.1449966430664,102.82499694824219,102.99500274658203,16976 |
| 2024-10-16,103.4000015258789,103.41500091552734,102.96499633789062,103.06999969482422,18939 |
| 2024-10-17,103.6520004272461,103.69499969482422,103.25499725341797,103.34500122070312,18476 |
| 2024-10-18,103.30699920654297,103.62000274658203,103.27999877929688,103.58999633789062,16277 |
| 2024-10-21,103.83399963378906,103.84500122070312,103.24500274658203,103.31999969482422,16341 |
| 2024-10-22,103.90899658203125,103.94999694824219,103.65499877929688,103.80000305175781,18587 |
| 2024-10-23,104.2770004272461,104.41000366210938,103.92500305175781,103.92500305175781,21155 |
| 2024-10-24,103.91899871826172,104.30999755859375,103.87000274658203,104.30000305175781,23455 |
| 2024-10-25,104.13200378417969,104.20500183105469,103.80000305175781,103.91000366210938,17168 |
| 2024-10-28,104.18299865722656,104.44499969482422,103.98999786376953,104.27999877929688,21332 |
| 2024-10-29,104.19100189208984,104.51499938964844,104.08999633789062,104.12999725341797,24453 |
| 2024-10-30,103.86199951171875,104.31999969482422,103.8499984741211,104.125,27933 |
| 2024-10-31,103.87799835205078,104.11000061035156,103.70500183105469,104.0,27933 |
| 2024-11-01,104.2030029296875,104.26499938964844,103.44499969482422,103.80000305175781,21847 |
| 2024-11-04,103.79000091552734,103.88999938964844,103.49500274658203,103.77999877929688,14665 |
| 2024-11-05,103.3239974975586,103.87000274658203,103.28500366210938,103.81999969482422,11330 |
| 2024-11-06,104.98500061035156,105.34500122070312,103.95999908447266,104.11000061035156,52557 |
| 2024-11-07,104.37000274658203,105.17500305175781,104.08499908447266,105.125,31836 |
| 2024-11-08,104.88999938964844,105.1050033569336,104.23999786376953,104.33999633789062,19801 |
| 2024-11-11,105.45700073242188,105.61000061035156,104.83000183105469,104.95500183105469,16784 |
| 2024-11-12,105.94999694824219,106.0999984741211,105.4000015258789,105.40499877929688,16611 |
| 2024-11-13,106.37899780273438,106.44000244140625,105.625,105.96499633789062,23943 |
| 2024-11-14,106.5979995727539,106.98999786376953,106.29499816894531,106.41999816894531,22654 |
| 2024-11-15,106.61499786376953,106.8550033569336,106.25499725341797,106.81999969482422,20470 |
| 2024-11-18,106.20099639892578,106.75,106.06500244140625,106.70500183105469,18105 |
| 2024-11-19,106.14299774169922,106.56999969482422,106.03500366210938,106.18000030517578,18174 |
| 2024-11-20,106.61599731445312,106.86499786376953,106.07499694824219,106.11000061035156,18292 |
| 2024-11-21,106.93000030517578,107.11499786376953,106.41000366210938,106.55500030517578,23074 |
| 2024-11-22,107.50700378417969,108.06999969482422,106.88500213623047,107.00499725341797,28257 |
| 2024-11-25,106.7699966430664,107.21499633789062,106.53500366210938,106.9749984741211,21671 |
| 2024-11-26,106.96800231933594,107.47000122070312,106.45999908447266,107.41000366210938,0 |
| 2024-11-27,106.0479965209961,106.88999938964844,105.81500244140625,106.80000305175781,24314 |
| 2024-11-29,105.8280029296875,106.12000274658203,105.59500122070312,105.99500274658203,18976 |
| 2024-12-02,106.4229965209961,106.7249984741211,105.81999969482422,105.81999969482422,24591 |
| 2024-12-03,106.33999633789062,106.58000183105469,106.06500244140625,106.45999908447266,20927 |
| 2024-12-04,106.29000091552734,106.69999694824219,106.06500244140625,106.42500305175781,21101 |
| 2024-12-05,105.70099639892578,106.36000061035156,105.68499755859375,106.30500030517578,19941 |
| 2024-12-06,106.03900146484375,106.1500015258789,105.4000015258789,105.77999877929688,18945 |
| 2024-12-09,106.125,106.19499969482422,105.77999877929688,105.96499633789062,14364 |
| 2024-12-10,106.38200378417969,106.625,106.0199966430664,106.18000030517578,14176 |
| 2024-12-11,106.69499969482422,106.80500030517578,106.26000213623047,106.36499786376953,29209 |
| 2024-12-12,106.95899963378906,107.02999877929688,106.3550033569336,106.54499816894531,27399 |
| 2024-12-13,106.99299621582031,107.18000030517578,106.73999786376953,106.96499633789062,7538 |
| 2024-12-16,107.02999877929688,106.81500244140625,106.81500244140625,106.81500244140625,15215 |
| 2024-12-17,106.66300201416016,106.79000091552734,106.41999816894531,106.44499969482422,12245 |
| 2024-12-18,107.7490005493164,108.0,106.5199966430664,106.63999938964844,21476 |
| 2024-12-19,108.1520004272461,108.2249984741211,107.56500244140625,107.83999633789062,24287 |
| 2024-12-20,107.35099792480469,108.28500366210938,107.30500030517578,108.19000244140625,25781 |
| 2024-12-23,107.80699920654297,108.04499816894531,107.44999694824219,107.5250015258789,15270 |
| 2024-12-24,108.02300262451172,108.05999755859375,107.81500244140625,107.91000366210938,0 |
| 2024-12-26,107.89299774169922,108.07499694824219,107.79499816894531,107.93499755859375,7276 |
| 2024-12-27,107.79199981689453,107.99500274658203,107.66000366210938,107.8949966430664,12300 |
| 2024-12-30,107.93299865722656,108.18000030517578,107.54499816894531,107.79499816894531,11951 |
| 2024-12-31,108.2959976196289,108.37999725341797,107.66500091552734,107.8499984741211,0 |
| 2025-01-02,109.20899963378906,109.36499786376953,108.08499908447266,108.33000183105469,26885 |
| 2025-01-03,108.7979965209961,109.05000305175781,108.73999786376953,108.99500274658203,17961 |
| 2025-01-06,108.10099792480469,108.90499877929688,107.57499694824219,108.77999877929688,26338 |
| 2025-01-07,108.37799835205078,108.53500366210938,107.69000244140625,108.17500305175781,19877 |
| 2025-01-08,108.9260025024414,109.20500183105469,108.38999938964844,108.5,19922 |
| 2025-01-09,109.00399780273438,109.22000122070312,108.79000091552734,108.87999725341797,12161 |
| 2025-01-10,109.48699951171875,109.82499694824219,108.91999816894531,109.02999877929688,25753 |
| 2025-01-13,109.81199645996094,110.01499938964844,109.43000030517578,109.48999786376953,25619 |
| 2025-01-14,109.11000061035156,109.59500122070312,109.00499725341797,109.43000030517578,28450 |
| 2025-01-15,108.91600036621094,109.24500274658203,108.41999816894531,109.08000183105469,20501 |
| 2025-01-16,108.81700134277344,109.26000213623047,108.67500305175781,108.875,23917 |
| 2025-01-17,109.2030029296875,109.2750015258789,108.68000030517578,108.78500366210938,22213 |
| 2025-01-21,107.86100006103516,108.625,107.7249984741211,108.44499969482422,22146 |
| 2025-01-22,107.96199798583984,108.06999969482422,107.54499816894531,107.79000091552734,13723 |
| 2025-01-23,107.86299896240234,108.36000061035156,107.7249984741211,108.05000305175781,19232 |
| 2025-01-24,107.24500274658203,108.00499725341797,107.0199966430664,107.94999694824219,25392 |
| 2025-01-27,107.16000366210938,107.62000274658203,106.7750015258789,107.3499984741211,18517 |
| 2025-01-28,107.68299865722656,107.875,107.50499725341797,107.55500030517578,13726 |
| 2025-01-29,107.80899810791016,108.125,107.56999969482422,107.7300033569336,20037 |
| 2025-01-30,107.63099670410156,108.08499908447266,107.33499908447266,107.69999694824219,19550 |
| 2025-01-31,108.21700286865234,108.4000015258789,107.61000061035156,108.0199966430664,31555 |
| 2025-02-03,108.87699890136719,109.75,108.2249984741211,109.2249984741211,50804 |
| 2025-02-04,107.822998046875,108.9000015258789,107.76499938964844,108.52999877929688,24009 |
| 2025-02-05,107.44200134277344,107.8550033569336,107.1500015258789,107.81500244140625,14685 |
| 2025-02-06,107.5469970703125,107.9800033569336,107.4000015258789,107.51499938964844,17653 |
| 2025-02-07,107.9280014038086,108.19000244140625,107.20999908447266,107.5999984741211,31556 |
| 2025-02-10,108.19300079345703,108.30500030517578,107.9800033569336,108.26499938964844,12037 |
| 2025-02-11,107.83300018310547,108.3499984741211,107.63999938964844,108.23500061035156,14455 |
| 2025-02-12,107.822998046875,108.41999816894531,107.50499725341797,107.9000015258789,28004 |
| 2025-02-13,107.21600341796875,107.90499877929688,106.93499755859375,107.87000274658203,35671 |
| 2025-02-14,106.57499694824219,107.07499694824219,106.44499969482422,106.98999786376953,21225 |
| 2025-02-18,106.95500183105469,107.01000213623047,106.69999694824219,106.69999694824219,14458 |
| 2025-02-19,107.06300354003906,107.2750015258789,106.7750015258789,106.96499633789062,14742 |
| 2025-02-20,106.26899719238281,107.05000305175781,106.23500061035156,107.00499725341797,19045 |
| 2025-02-21,106.51899719238281,106.66000366210938,106.29000091552734,106.3550033569336,16056 |
| 2025-02-24,106.50900268554688,106.66500091552734,106.03500366210938,106.45999908447266,14927 |
| 2025-02-25,106.22799682617188,106.7699966430664,106.0999984741211,106.66999816894531,19223 |
| 2025-02-26,106.3290023803711,106.57499694824219,106.06999969482422,106.11499786376953,18555 |
| 2025-02-27,107.1760025024414,107.23500061035156,106.3499984741211,106.50499725341797,18466 |
| 2025-02-28,107.55799865722656,107.59500122070312,107.12000274658203,107.13500213623047,20775 |
| 2025-03-03,106.66899871826172,107.36000061035156,106.36499786376953,107.34500122070312,26743 |
| 2025-03-04,105.68699645996094,106.5999984741211,105.4749984741211,106.46499633789062,30314 |
| 2025-03-05,104.25199890136719,105.7249984741211,104.19999694824219,105.58000183105469,39013 |
| 2025-03-06,104.02799987792969,104.36000061035156,103.72000122070312,104.28500366210938,28107 |
| 2025-03-07,103.81199645996094,104.20500183105469,103.43000030517578,104.16000366210938,22542 |
| 2025-03-10,103.9530029296875,104.03500366210938,103.53500366210938,103.79000091552734,22017 |
| 2025-03-11,103.27300262451172,103.88999938964844,103.19499969482422,103.86000061035156,30314 |
| 2025-03-12,103.58699798583984,103.76000213623047,103.25499725341797,103.41999816894531,25401 |
| 2025-03-13,103.83000183105469,104.06999969482422,103.5,103.5999984741211,25401 |
| 2025-03-14,103.70500183105469,104.20999908447266,103.55999755859375,103.80000305175781,627 |
| 2025-03-17,103.47000122070312,103.74500274658203,103.52999877929688,103.73999786376953,14331 |
| 2025-03-18,102.89199829101562,103.30999755859375,102.83000183105469,103.0999984741211,18134 |
| 2025-03-19,103.09300231933594,103.56999969482422,102.91000366210938,102.94000244140625,18604 |
| 2025-03-20,103.49700164794922,103.77999877929688,102.98999786376953,103.04499816894531,18604 |
| 2025-03-21,103.74400329589844,103.88999938964844,103.4000015258789,103.43499755859375,16925 |
| 2025-03-24,103.93599700927734,104.12999725341797,103.48500061035156,103.76499938964844,24828 |
| 2025-03-25,103.83100128173828,104.1500015258789,103.5999984741211,103.99500274658203,13334 |
| 2025-03-26,104.20700073242188,104.28500366210938,103.84500122070312,103.88500213623047,16495 |
| 2025-03-27,103.99199676513672,104.33999633789062,103.73999786376953,104.30999755859375,20437 |
| 2025-03-28,103.70899963378906,104.15499877929688,103.55999755859375,103.91500091552734,17412 |
| 2025-03-31,103.88300323486328,104.06999969482422,103.41999816894531,103.75499725341797,18380 |
| 2025-04-01,103.9489974975586,104.06500244140625,103.70500183105469,103.87000274658203,16809 |
| 2025-04-02,103.49099731445312,104.00499725341797,103.0199966430664,103.8949966430664,20452 |
| 2025-04-03,101.79499816894531,103.08000183105469,100.9749984741211,102.87999725341797,52574 |
| 2025-04-04,102.76799774169922,102.93000030517578,101.2699966430664,101.74500274658203,56149 |
| 2025-04-07,102.97200012207031,103.30999755859375,101.93499755859375,102.75499725341797,75545 |
| 2025-04-08,102.70099639892578,103.19000244140625,102.5,103.1500015258789,33669 |
| 2025-04-09,102.62300109863281,103.05500030517578,101.57499694824219,102.54000091552734,70492 |
| 2025-04-10,100.61000061035156,102.69999694824219,100.44000244140625,102.69499969482422,44839 |
| 2025-04-11,99.89199829101562,100.42500305175781,98.80000305175781,100.31500244140625,76250 |
| 2025-04-14,99.39700317382812,99.94999694824219,98.99500274658203,99.75,39192 |
| 2025-04-15,99.96199798583984,100.0250015258789,99.2249984741211,99.56999969482422,26570 |
| 2025-04-16,99.14299774169922,99.86499786376953,98.93499755859375,99.83999633789062,28208 |
| 2025-04-17,99.12899780273438,99.5250015258789,99.0199966430664,99.05500030517578,0 |
| 2025-04-21,98.04399871826172,99.03500366210938,97.68000030517578,99.03500366210938,24046 |
| 2025-04-22,98.69000244140625,98.76000213623047,97.79000091552734,98.13999938964844,32539 |
| 2025-04-23,99.63600158691406,99.73999786376953,98.63999938964844,99.30000305175781,40175 |
| 2025-04-24,99.16799926757812,99.65499877929688,99.00499725341797,99.6050033569336,21266 |
| 2025-04-25,99.25399780273438,99.68000030517578,99.20999908447266,99.2300033569336,19615 |
| 2025-04-28,98.78900146484375,99.62000274658203,98.66999816894531,99.3499984741211,19446 |
| 2025-04-29,99.01799774169922,99.16999816894531,98.7300033569336,98.80000305175781,16760 |
| 2025-04-30,99.2699966430664,99.51000213623047,98.94499969482422,98.97000122070312,20937 |
| 2025-05-01,100.05400085449219,100.19000244140625,99.41999816894531,99.45999908447266,20880 |
| 2025-05-02,99.83999633789062,100.13999938964844,99.19499969482422,99.9749984741211,25592 |
| 2025-05-05,99.63999938964844,99.87000274658203,99.2750015258789,99.86499786376953,16416 |
| 2025-05-06,99.0469970703125,99.91500091552734,98.98500061035156,99.63999938964844,21214 |
| 2025-05-07,99.43499755859375,99.80000305175781,99.0999984741211,99.30999755859375,16872 |
| 2025-05-08,100.48999786376953,100.5999984741211,99.44499969482422,99.7249984741211,29419 |
| 2025-05-09,100.16799926757812,100.70999908447266,99.92500305175781,100.48999786376953,15315 |
| 2025-05-12,101.5989990234375,101.81500244140625,100.36000061035156,100.62000274658203,38963 |
| 2025-05-13,100.82599639892578,101.58000183105469,100.73500061035156,101.58000183105469,15738 |
| 2025-05-14,100.87300109863281,100.9800033569336,100.1050033569336,100.80999755859375,20243 |
| 2025-05-15,100.72899627685547,100.9000015258789,100.44499969482422,100.86000061035156,14909 |
| 2025-05-16,100.94599914550781,101.12000274658203,100.375,100.62999725341797,13788 |
| 2025-05-19,100.28800201416016,100.75499725341797,99.92500305175781,100.75,18291 |
| 2025-05-20,99.97699737548828,100.44999694824219,99.87000274658203,100.29000091552734,18473 |
| 2025-05-21,99.43499755859375,99.84500122070312,99.19499969482422,99.84500122070312,20600 |
| 2025-05-22,99.8489990234375,100.0250015258789,99.33000183105469,99.5,20765 |
| 2025-05-23,99.01000213623047,99.83999633789062,98.93499755859375,99.80500030517578,27833 |
| 2025-05-26,99.01000213623047,99.06999969482422,98.58999633789062,98.94999694824219,10856 |
| 2025-05-27,99.42500305175781,99.52999877929688,98.68000030517578,98.86000061035156,21619 |
| 2025-05-28,99.78500366210938,99.87000274658203,99.3499984741211,99.44999694824219,19355 |
| 2025-05-29,99.20899963378906,100.41500091552734,99.1449966430664,100.30000305175781,29935 |
| 2025-05-30,99.25900268554688,99.6050033569336,99.06500244140625,99.19499969482422,22249 |
| 2025-06-02,98.63500213623047,99.3550033569336,98.54000091552734,99.30500030517578,18882 |
| 2025-06-03,99.15899658203125,99.2699966430664,98.5199966430664,98.54000091552734,17623 |
| 2025-06-04,98.7300033569336,99.33499908447266,98.61499786376953,99.11499786376953,23205 |
| 2025-06-05,98.7040023803711,98.8949966430664,98.29499816894531,98.74500274658203,32449 |
| 2025-06-06,99.14199829101562,99.31500244140625,98.61499786376953,98.6449966430664,18366 |
| 2025-06-09,98.90599822998047,99.19000244140625,98.77999877929688,99.1500015258789,21069 |
| 2025-06-10,99.06999969482422,99.36499786376953,98.83000183105469,98.93000030517578,18693 |
| 2025-06-11,98.60399627685547,99.19999694824219,98.49500274658203,98.94999694824219,33548 |
| 2025-06-12,97.9010009765625,98.51499938964844,97.58999633789062,98.45500183105469,25602 |
| 2025-06-13,98.1760025024414,98.58499908447266,97.63500213623047,97.68499755859375,15919 |
| 2025-06-16,97.7020034790039,98.30500030517578,97.77999877929688,98.30500030517578,23192 |
| 2025-06-17,98.39399719238281,98.44000244140625,97.56999969482422,97.76000213623047,24726 |
| 2025-06-18,98.46800231933594,98.58999633789062,98.03500366210938,98.40499877929688,28842 |
| 2025-06-19,98.46800231933594,98.75499725341797,98.32499694824219,98.5,17049 |
| 2025-06-20,98.28199768066406,98.48999786376953,98.125,98.27999877929688,16998 |
| 2025-06-23,98.01000213623047,99.01499938964844,97.94000244140625,98.6500015258789,29261 |
| 2025-06-24,97.44999694824219,97.87999725341797,97.30999755859375,97.8499984741211,22490 |
| 2025-06-25,97.27300262451172,97.80000305175781,97.2300033569336,97.54000091552734,15187 |
| 2025-06-26,96.76200103759766,97.21499633789062,96.6050033569336,97.13500213623047,31214 |
| 2025-06-27,97.03099822998047,97.125,96.61000061035156,96.98500061035156,22845 |
| 2025-06-30,96.49299621582031,96.94999694824219,96.38999938964844,96.8499984741211,22497 |
| 2025-07-01,96.46700286865234,96.58000183105469,96.0,96.4000015258789,20385 |
| 2025-07-02,96.42900085449219,96.81999969482422,96.28500366210938,96.31500244140625,16426 |
| 2025-07-03,96.8219985961914,97.06500244140625,96.3499984741211,96.41999816894531,19075 |
| 2025-07-04,96.8219985961914,96.76000213623047,96.51499938964844,96.66000366210938,9098 |
| 2025-07-07,97.14099884033203,97.33000183105469,96.55500030517578,96.6500015258789,20155 |
| 2025-07-08,97.1719970703125,97.49500274658203,96.83999633789062,97.02999877929688,18524 |
| 2025-07-09,97.1989974975586,97.40499877929688,97.11000061035156,97.19499969482422,12825 |
| 2025-07-10,97.3219985961914,97.58999633789062,96.94499969482422,97.06500244140625,14860 |
| 2025-07-11,97.52899932861328,97.6500015258789,97.23999786376953,97.25,14680 |
| 2025-07-14,97.76300048828125,97.81999969482422,97.44999694824219,97.62999725341797,17328 |
| 2025-07-15,98.30999755859375,98.38999938964844,97.30999755859375,97.80500030517578,23567 |
| 2025-07-16,98.07499694824219,98.59500122070312,97.3949966430664,98.29000091552734,41651 |
| 2025-07-17,98.44599914550781,98.66500091552734,98.04000091552734,98.05500030517578,15627 |
| 2025-07-18,98.197998046875,98.29499816894531,97.81500244140625,98.21499633789062,11997 |
| 2025-07-21,97.56999969482422,98.23500061035156,97.42500305175781,98.12000274658203,20031 |
| 2025-07-22,97.11699676513672,97.7249984741211,97.03500366210938,97.56999969482422,17100 |
| 2025-07-23,96.94300079345703,97.33999633789062,96.91500091552734,97.19000244140625,21641 |
| 2025-07-24,97.1240005493164,97.2699966430664,96.86000061035156,96.93000030517578,19509 |
| 2025-07-25,97.39900207519531,97.66000366210938,97.18499755859375,97.20500183105469,24247 |
| 2025-07-28,98.3949966430664,98.44000244140625,97.25499725341797,97.37000274658203,20830 |
| 2025-07-29,98.64700317382812,98.90499877929688,98.3499984741211,98.37999725341797,21668 |
| 2025-07-30,99.58599853515625,99.73500061035156,98.47000122070312,98.66999816894531,27439 |
| 2025-07-31,99.74299621582031,99.88500213623047,99.30999755859375,99.58000183105469,23582 |
| 2025-08-01,98.93000030517578,100.05500030517578,98.40499877929688,99.80500030517578,44256 |
| 2025-08-04,98.58599853515625,98.79499816894531,98.38999938964844,98.50499725341797,22853 |
| 2025-08-05,98.58100128173828,98.88999938964844,98.38500213623047,98.44499969482422,19666 |
| 2025-08-06,97.98300170898438,98.63500213623047,97.93000030517578,98.52999877929688,21442 |
| 2025-08-07,98.22899627685547,98.30500030517578,97.76499938964844,98.01499938964844,31723 |
| 2025-08-08,98.00900268554688,98.18499755859375,97.73999786376953,97.81500244140625,17879 |
| 2025-08-11,98.36100006103516,98.5,97.87000274658203,98.08999633789062,18930 |
| 2025-08-12,97.927001953125,98.46499633789062,97.70999908447266,98.3499984741211,32685 |
| 2025-08-13,97.66200256347656,97.96499633789062,97.44499969482422,97.86000061035156,20073 |
| 2025-08-14,98.10299682617188,98.16999816894531,97.47000122070312,97.57499694824219,18544 |
| 2025-08-15,97.71199798583984,98.06999969482422,97.56999969482422,98.05000305175781,14832 |
| 2025-08-18,98.01699829101562,98.04000091552734,97.63500213623047,97.68499755859375,12964 |
| 2025-08-19,98.11900329589844,98.16999816894531,97.80000305175781,97.99500274658203,11705 |
| 2025-08-20,98.08000183105469,98.31500244140625,97.94499969482422,98.19499969482422,17191 |
| 2025-08-21,98.51100158691406,98.57499694824219,98.05999755859375,98.11000061035156,18745 |
| 2025-08-22,97.5989990234375,98.7249984741211,97.43000030517578,98.49500274658203,28569 |
| 2025-08-25,98.31800079345703,98.43499755859375,97.57499694824219,97.57499694824219,17117 |
| 2025-08-26,98.12200164794922,98.45500183105469,97.9749984741211,98.37999725341797,20444 |
| 2025-08-27,98.12699890136719,98.63999938964844,98.05500030517578,98.17500305175781,16978 |
| 2025-08-28,97.73799896240234,98.15499877929688,97.66000366210938,98.05000305175781,14810 |
| 2025-08-29,97.69000244140625,98.06500244140625,97.61499786376953,97.79499816894531,15843 |
| 2025-09-02,98.34700012207031,98.52999877929688,97.57499694824219,97.59500122070312,28630 |
| 2025-09-03,98.08300018310547,98.57499694824219,97.95500183105469,98.33499908447266,19233 |
| 2025-09-04,98.30400085449219,98.41000366210938,98.04000091552734,98.1050033569336,15204 |
| 2025-09-05,97.72799682617188,98.22000122070312,97.31500244140625,98.19000244140625,31578 |
| 2025-09-08,97.41200256347656,97.91500091552734,97.37999725341797,97.80999755859375,22442 |
| 2025-09-09,97.75199890136719,97.77999877929688,97.21499633789062,97.375,22508 |
| 2025-09-10,97.74700164794922,97.91000366210938,97.56500244140625,97.7750015258789,31519 |
| 2025-09-11,97.52799987792969,98.32499694824219,97.46499633789062,97.7750015258789,18605 |
| 2025-09-12,97.53600311279297,97.86000061035156,97.48500061035156,97.55999755859375,10100 |
| 2025-09-15,97.447998046875,97.69000244140625,97.36499786376953,97.69000244140625,13950 |
| 2025-09-16,96.24800109863281,96.98999786376953,96.18499755859375,96.95999908447266,21262 |
| 2025-09-17,96.5199966430664,96.68499755859375,95.84500122070312,96.26000213623047,32595 |
| 2025-09-18,96.97100067138672,97.23999786376953,96.47000122070312,96.5999984741211,26786 |
| 2025-09-19,97.2699966430664,97.43499755859375,96.90499877929688,96.98999786376953,15735 |
| 2025-09-22,96.9749984741211,97.45500183105469,96.94499969482422,97.28500366210938,12290 |
| 2025-09-23,96.89299774169922,97.08499908447266,96.83499908447266,96.95500183105469,16954 |
| 2025-09-24,97.51799774169922,97.56500244140625,96.8499984741211,96.8550033569336,16816 |
| 2025-09-25,98.21499633789062,98.26499938964844,97.3949966430664,97.5,26219 |
| 2025-09-26,97.8239974975586,98.20500183105469,97.80500030517578,98.15499877929688,16091 |
| 2025-09-29,97.58399963378906,97.875,97.44999694824219,97.875,16280 |
| 2025-09-30,97.45099639892578,97.72000122070312,97.30999755859375,97.6050033569336,15576 |
| 2025-10-01,97.38099670410156,97.55999755859375,97.12999725341797,97.53500366210938,27994 |
| 2025-10-02,97.54000091552734,97.82499694824219,97.21499633789062,97.43499755859375,16542 |
| 2025-10-03,97.41500091552734,97.6500015258789,97.29000091552734,97.52999877929688,13297 |
| 2025-10-06,97.80699920654297,98.19000244140625,97.63999938964844,97.63999938964844,19816 |
| 2025-10-07,98.28399658203125,98.37000274658203,97.81500244140625,97.83499908447266,13842 |
| 2025-10-08,98.63999938964844,98.79000091552734,98.33999633789062,98.36499786376953,20395 |
| 2025-10-09,99.28500366210938,99.30500030517578,98.44000244140625,98.5999984741211,22118 |
| 2025-10-10,98.73200225830078,99.18499755859375,98.55500030517578,99.1500015258789,22135 |
| 2025-10-13,99.02999877929688,99.1050033569336,98.58499908447266,98.76499938964844,11916 |
| 2025-10-14,98.80999755859375,99.23500061035156,98.73999786376953,99.04499816894531,18763 |
| 2025-10-15,98.54100036621094,98.83999633789062,98.38999938964844,98.83999633789062,17850 |
| 2025-10-16,98.09200286865234,98.45999908447266,98.05999755859375,98.44499969482422,16035 |
| 2025-10-17,98.19200134277344,98.32499694824219,97.80500030517578,98.04000091552734,13833 |
| 2025-10-20,98.3550033569336,98.41000366210938,98.16500091552734,98.31500244140625,8652 |
| 2025-10-21,98.71099853515625,98.76499938964844,98.28500366210938,98.38500213623047,12017 |
| 2025-10-22,98.6729965209961,98.91999816894531,98.55500030517578,98.76499938964844,10053 |
| 2025-10-23,98.72899627685547,98.94000244140625,98.70999908447266,98.70999908447266,9331 |
| 2025-10-24,98.74700164794922,98.8949966430664,97.98500061035156,98.7249984741211,14137 |
| 2025-10-27,98.56300354003906,98.79000091552734,98.51000213623047,98.75,13824 |
| 2025-10-28,98.4530029296875,98.73999786376953,98.3499984741211,98.56500244140625,11959 |
| 2025-10-29,99.02200317382812,99.16999816894531,98.41999816894531,98.46499633789062,22170 |
| 2025-10-30,99.3479995727539,99.54499816894531,98.7300033569336,98.97000122070312,20278 |
| 2025-10-31,99.62999725341797,99.67500305175781,99.23999786376953,99.30999755859375,17025 |
| 2025-11-03,99.70700073242188,100.01499938964844,99.53500366210938,99.61499786376953,18223 |
| 2025-11-04,100.06999969482422,100.1050033569336,99.58499908447266,99.79499816894531,20745 |
| 2025-11-05,100.05899810791016,100.21499633789062,99.91000366210938,100.0199966430664,12835 |
| 2025-11-06,99.58499908447266,99.94999694824219,99.5250015258789,99.94999694824219,13906 |
| 2025-11-07,99.47100067138672,99.73999786376953,99.25499725341797,99.6500015258789,13292 |
| 2025-11-10,99.46199798583984,99.61000061035156,99.32499694824219,99.48999786376953,13441 |
| 2025-11-11,99.31600189208984,99.61499786376953,99.1500015258789,99.54499816894531,10831 |
| 2025-11-12,99.3740005493164,99.58999633789062,99.29000091552734,99.38999938964844,10147 |
| 2025-11-13,99.05000305175781,99.48500061035156,98.86499786376953,99.45500183105469,15969 |
| 2025-11-14,99.1989974975586,99.30500030517578,98.875,99.1050033569336,10031 |
| 2025-11-17,99.48799896240234,99.5,99.1449966430664,99.19499969482422,10872 |
| 2025-11-18,99.4489974975586,99.56999969482422,99.29499816894531,99.48500061035156,8038 |
| 2025-11-19,100.1510009765625,100.16500091552734,99.4000015258789,99.48999786376953,15009 |
| 2025-11-20,100.08999633789062,100.3499984741211,99.94000244140625,100.07499694824219,12538 |
| 2025-11-21,100.11299896240234,100.33000183105469,99.92500305175781,100.08999633789062,10953 |
| 2025-11-24,100.0719985961914,100.2300033569336,99.94499969482422,100.16000366210938,11770 |
| 2025-11-25,99.58899688720703,100.19999694824219,99.57499694824219,100.0999984741211,20835 |
| 2025-11-26,99.52200317382812,99.88999938964844,99.4749984741211,99.7750015258789,10791 |
| 2025-11-28,99.40799713134766,99.77999877929688,99.32499694824219,99.54000091552734,13371 |
| 2025-12-01,99.36199951171875,99.45999908447266,98.94999694824219,99.45500183105469,21310 |
| 2025-12-02,99.2959976196289,99.51499938964844,99.25499725341797,99.38999938964844,11727 |
| 2025-12-03,98.7959976196289,99.23500061035156,98.76000213623047,99.21499633789062,16434 |
| 2025-12-04,98.9530029296875,99.04499816894531,98.72000122070312,98.875,13639 |
| 2025-12-05,98.96800231933594,99.09500122070312,98.77999877929688,98.98999786376953,11130 |
| 2025-12-08,99.06099700927734,99.19999694824219,98.7750015258789,98.95999908447266,16599 |
| 2025-12-09,99.197998046875,99.30500030517578,98.93499755859375,99.09500122070312,17867 |
| 2025-12-10,98.76799774169922,99.23999786376953,98.56500244140625,99.19499969482422,23844 |
| 2025-12-11,98.34400177001953,98.75499725341797,98.13500213623047,98.59500122070312,20571 |
| 2025-12-12,98.39399719238281,98.52999877929688,98.30000305175781,98.33499908447266,7780 |
| 2025-12-15,98.16799926757812,98.45999908447266,98.23500061035156,98.3949966430664,11453 |
| 2025-12-16,97.79399871826172,97.99500274658203,97.50499725341797,97.95500183105469,17395 |
| 2025-12-17,98.00199890136719,98.2750015258789,97.83000183105469,97.86499786376953,12116 |
| 2025-12-18,98.08799743652344,98.21499633789062,97.81999969482422,98.01499938964844,16207 |
| 2025-12-19,98.25199890136719,98.41999816894531,98.08999633789062,98.11499786376953,10933 |
| 2025-12-22,97.9540023803711,98.37000274658203,97.8550033569336,98.27999877929688,9059 |
| 2025-12-23,97.61299896240234,97.87000274658203,97.5250015258789,97.86499786376953,11464 |
| 2025-12-24,97.68099975585938,97.69499969482422,97.42500305175781,97.55000305175781,0 |
| 2025-12-26,97.697998046875,97.81500244140625,97.53500366210938,97.63500213623047,8756 |
| 2025-12-29,97.73200225830078,97.875,97.6050033569336,97.79000091552734,8170 |
| 2025-12-30,97.95500183105469,97.98500061035156,97.6449966430664,97.7300033569336,7409 |
| 2025-12-31,98.0469970703125,98.21499633789062,97.9000015258789,97.94999694824219,0 |
| 2026-01-02,98.15799713134766,98.2249984741211,97.86499786376953,97.90499877929688,10962 |
| 2026-01-05,97.98200225830078,98.5999984741211,97.97000122070312,98.20999908447266,15519 |
| 2026-01-06,98.31700134277344,98.36000061035156,97.88500213623047,98.07499694824219,12560 |
| 2026-01-07,98.4219970703125,98.48999786376953,98.23500061035156,98.33000183105469,10710 |
| 2026-01-08,98.68800354003906,98.73500061035156,98.43000030517578,98.5,11263 |
| 2026-01-09,98.88999938964844,99.22000122070312,98.63999938964844,98.68499755859375,14894 |
| 2026-01-12,98.6259994506836,99.0,98.41500091552734,98.9000015258789,21500 |
| 2026-01-13,98.90899658203125,98.99500274658203,98.59500122070312,98.66000366210938,15363 |
| 2026-01-14,98.90699768066406,99.02999877929688,98.70999908447266,98.97000122070312,11946 |
| 2026-01-15,99.12200164794922,99.29000091552734,98.88500213623047,98.9000015258789,12871 |
| 2026-01-16,99.20099639892578,99.28500366210938,98.96499633789062,99.19999694824219,14620 |
| 2026-01-20,98.43900299072266,98.9000015258789,98.0250015258789,98.88500213623047,25566 |
| 2026-01-21,98.56300354003906,98.67500305175781,98.18000030517578,98.36499786376953,19302 |
| 2026-01-22,98.1760025024414,98.75499725341797,98.08999633789062,98.56999969482422,19684 |
| 2026-01-23,97.40399932861328,98.29000091552734,97.23500061035156,98.1449966430664,29482 |
| 2026-01-26,96.85700225830078,97.16000366210938,96.62000274658203,96.88999938964844,32123 |
| 2026-01-27,96.0510025024414,97.1050033569336,95.36000061035156,96.88999938964844,43495 |
| 2026-01-28,96.27400207519531,96.6500015258789,95.70500183105469,95.80999755859375,39297 |
| 2026-01-29,96.13700103759766,96.5199966430664,95.8499984741211,96.04000091552734,23597 |
| 2026-01-30,96.85900115966797,97.02999877929688,96.18000030517578,96.29499816894531,41767 |
| 2026-02-02,97.49199676513672,97.6050033569336,96.88500213623047,96.94999694824219,24732 |
| 2026-02-03,97.3010025024414,97.55500030517578,97.15499877929688,97.36499786376953,18383 |
| 2026-02-04,97.48899841308594,97.6050033569336,97.18499755859375,97.30500030517578,11894 |
| 2026-02-05,97.70099639892578,97.87000274658203,97.44999694824219,97.53500366210938,19156 |
| 2026-02-06,97.50599670410156,97.82499694824219,97.43000030517578,97.80000305175781,11581 |
| 2026-02-09,96.68800354003906,97.6449966430664,96.66500091552734,97.61000061035156,18228 |
| 2026-02-10,96.67500305175781,96.87000274658203,96.4800033569336,96.83000183105469,16329 |
| 2026-02-11,96.72100067138672,97.16999816894531,96.37000274658203,96.69000244140625,21118 |
| 2026-02-12,96.83699798583984,96.98500061035156,96.6500015258789,96.7699966430664,15698 |
| 2026-02-13,96.81900024414062,97.06999969482422,96.69999694824219,96.81999969482422,13395 |
| 2026-02-17,97.05999755859375,97.45999908447266,96.9800033569336,97.0199966430664,14621 |
| 2026-02-18,97.62100219726562,97.65499877929688,97.05999755859375,97.08000183105469,14373 |
| 2026-02-19,97.8550033569336,98.00499725341797,97.5,97.63999938964844,17983 |
| 2026-02-20,97.72899627685547,98.01499938964844,97.51499938964844,97.80999755859375,18171 |
| 2026-02-23,97.64099884033203,97.78500366210938,97.2750015258789,97.65499877929688,15236 |
| 2026-02-24,97.7699966430664,97.92500305175781,97.66999816894531,97.68499755859375,11077 |
| 2026-02-25,97.625,97.93499755859375,97.55000305175781,97.77999877929688,21223 |
| 2026-02-26,97.73999786376953,97.94499969482422,97.43499755859375,97.52999877929688,15344 |
| 2026-02-27,97.56500244140625,97.80999755859375,97.51000213623047,97.73500061035156,17437 |
| 2026-03-02,98.33699798583984,98.7249984741211,97.71499633789062,97.81999969482422,41295 |
| 2026-03-03,99.00599670410156,99.6500015258789,98.4000015258789,98.5,46796 |
| 2026-03-04,98.7300033569336,99.29499816894531,98.67500305175781,99.1500015258789,30048 |
| 2026-03-05,99.30899810791016,99.3949966430664,98.65499877929688,98.68499755859375,34805 |
| 2026-03-06,98.97899627685547,99.57499694824219,98.75,99.01499938964844,28798 |
| 2026-03-09,99.1709976196289,99.69999694824219,98.70500183105469,99.31999969482422,45969 |
| 2026-03-10,98.80899810791016,98.96499633789062,98.4749984741211,98.83999633789062,28607 |
| 2026-03-11,99.2249984741211,99.29000091552734,98.68000030517578,98.9000015258789,28227 |
| 2026-03-12,99.75399780273438,99.76499938964844,99.26000213623047,99.43000030517578,28227 |
| 2026-03-13,,,,,9021 |
|
|
