| Date,Close,High,Low,Open,Volume |
| 2013-01-02,93.12000274658203,93.87000274658203,91.55999755859375,91.77999877929688,203865 |
| 2013-01-03,92.91999816894531,93.30000305175781,92.48999786376953,92.91000366210938,189812 |
| 2013-01-04,93.08999633789062,93.20999908447266,91.5199966430664,92.86000061035156,210747 |
| 2013-01-07,93.19000244140625,93.3499984741211,92.41999816894531,93.20999908447266,166292 |
| 2013-01-08,93.1500015258789,93.80000305175781,92.66999816894531,93.31999969482422,195867 |
| 2013-01-09,93.0999984741211,93.6500015258789,92.68000030517578,93.1500015258789,201385 |
| 2013-01-10,93.81999969482422,94.69999694824219,93.08000183105469,93.19000244140625,279295 |
| 2013-01-11,93.55999755859375,94.12999725341797,92.6500015258789,93.87000274658203,257821 |
| 2013-01-14,94.13999938964844,94.29000091552734,92.94999694824219,93.73999786376953,248600 |
| 2013-01-15,93.27999877929688,94.44000244140625,93.22000122070312,94.19999694824219,248136 |
| 2013-01-16,94.23999786376953,94.36000061035156,93.0999984741211,93.4000015258789,241531 |
| 2013-01-17,95.48999786376953,96.04000091552734,93.80000305175781,94.19000244140625,178285 |
| 2013-01-18,95.55999755859375,95.66999816894531,94.91000366210938,95.19000244140625,118549 |
| 2013-01-22,96.23999786376953,96.4000015258789,94.9800033569336,95.25,236391 |
| 2013-01-23,95.2300033569336,96.91999816894531,94.94999694824219,96.76000213623047,318008 |
| 2013-01-24,95.94999694824219,96.68000030517578,95.12000274658203,95.5,232035 |
| 2013-01-25,95.87999725341797,96.55999755859375,95.43000030517578,95.94999694824219,184873 |
| 2013-01-28,96.44000244140625,96.80999755859375,95.47000122070312,96.04000091552734,167186 |
| 2013-01-29,97.56999969482422,97.81999969482422,96.29000091552734,96.45999908447266,252931 |
| 2013-01-30,97.94000244140625,98.23999786376953,97.31999969482422,97.31999969482422,211277 |
| 2013-01-31,97.48999786376953,98.04000091552734,96.83999633789062,97.95999908447266,230630 |
| 2013-02-01,97.7699966430664,98.1500015258789,96.51000213623047,97.41999816894531,270275 |
| 2013-02-04,96.16999816894531,97.76000213623047,95.88999938964844,97.72000122070312,196975 |
| 2013-02-05,96.63999938964844,97.06999969482422,95.91000366210938,96.12999725341797,188841 |
| 2013-02-06,96.62000274658203,96.98999786376953,95.04000091552734,96.63999938964844,282803 |
| 2013-02-07,95.83000183105469,97.20999908447266,95.54000091552734,96.86000061035156,275474 |
| 2013-02-08,95.72000122070312,96.56999969482422,95.2699966430664,95.91999816894531,229242 |
| 2013-02-11,97.02999877929688,97.08999633789062,94.97000122070312,95.79000091552734,283956 |
| 2013-02-12,97.51000213623047,97.79000091552734,96.68000030517578,96.95999908447266,239796 |
| 2013-02-13,97.01000213623047,98.11000061035156,96.62999725341797,97.58999633789062,246437 |
| 2013-02-14,97.30999755859375,97.70999908447266,96.7699966430664,97.16999816894531,174599 |
| 2013-02-15,95.86000061035156,97.47000122070312,95.20999908447266,97.33999633789062,223592 |
| 2013-02-19,96.66000366210938,96.7300033569336,95.25,95.97000122070312,118307 |
| 2013-02-20,94.45999908447266,97.06999969482422,93.91999816894531,96.66000366210938,338967 |
| 2013-02-21,92.83999633789062,94.91999816894531,92.62999725341797,94.72000122070312,286434 |
| 2013-02-22,93.12999725341797,93.4800033569336,92.44000244140625,92.95999908447266,204258 |
| 2013-02-25,93.11000061035156,94.45999908447266,92.06999969482422,93.2300033569336,217519 |
| 2013-02-26,92.62999725341797,93.44000244140625,91.91999816894531,91.91999816894531,230836 |
| 2013-02-27,92.76000213623047,93.37000274658203,92.18000030517578,92.72000122070312,201512 |
| 2013-02-28,92.05000305175781,93.18000030517578,91.56999969482422,92.88999938964844,218119 |
| 2013-03-01,90.68000030517578,91.97000122070312,90.04000091552734,91.76000213623047,248466 |
| 2013-03-04,90.12000274658203,90.91000366210938,89.33000183105469,90.70999908447266,231108 |
| 2013-03-05,90.81999969482422,90.98999786376953,90.0199966430664,90.2300033569336,209874 |
| 2013-03-06,90.43000030517578,91.16999816894531,89.55000305175781,90.83000183105469,244168 |
| 2013-03-07,91.55999755859375,91.7300033569336,90.22000122070312,90.41999816894531,234921 |
| 2013-03-08,91.94999694824219,92.02999877929688,90.83000183105469,91.41999816894531,219961 |
| 2013-03-11,92.05999755859375,92.1500015258789,90.88999938964844,91.83000183105469,194607 |
| 2013-03-12,92.54000091552734,93.47000122070312,91.5999984741211,91.94000244140625,283114 |
| 2013-03-13,92.5199966430664,93.4000015258789,91.91000366210938,92.62000274658203,251336 |
| 2013-03-14,93.02999877929688,93.25,92.01000213623047,92.51000213623047,174701 |
| 2013-03-15,93.44999694824219,93.83999633789062,93.0,93.1500015258789,175611 |
| 2013-03-18,93.73999786376953,93.94000244140625,91.76000213623047,93.26000213623047,151208 |
| 2013-03-19,92.16000366210938,94.08999633789062,92.02999877929688,93.80000305175781,96796 |
| 2013-03-20,92.95999908447266,93.30000305175781,92.08999633789062,92.08999633789062,226790 |
| 2013-03-21,92.44999694824219,93.52999877929688,91.83999633789062,93.4000015258789,214131 |
| 2013-03-22,93.70999908447266,93.94000244140625,92.33000183105469,92.33000183105469,202666 |
| 2013-03-25,94.80999755859375,95.6500015258789,93.69999694824219,93.72000122070312,270651 |
| 2013-03-26,96.33999633789062,96.44999694824219,94.66999816894531,94.75,214345 |
| 2013-03-27,96.58000183105469,96.83999633789062,95.58000183105469,96.18000030517578,207777 |
| 2013-03-28,97.2300033569336,97.3499984741211,96.26000213623047,96.68000030517578,174390 |
| 2013-04-01,97.06999969482422,97.80000305175781,95.91999816894531,97.36000061035156,192396 |
| 2013-04-02,97.19000244140625,97.44000244140625,95.91000366210938,97.0,209877 |
| 2013-04-03,94.44999694824219,96.95999908447266,94.18000030517578,96.93000030517578,302235 |
| 2013-04-04,93.26000213623047,94.83999633789062,92.12000274658203,94.5,355321 |
| 2013-04-05,92.69999694824219,93.56999969482422,91.91000366210938,93.36000061035156,267276 |
| 2013-04-08,93.36000061035156,93.75,92.45999908447266,93.0199966430664,212117 |
| 2013-04-09,94.19999694824219,94.4800033569336,92.86000061035156,93.48999786376953,234720 |
| 2013-04-10,94.63999938964844,94.81999969482422,93.4000015258789,93.95999908447266,248557 |
| 2013-04-11,93.51000213623047,94.63999938964844,93.05999755859375,94.55999755859375,222439 |
| 2013-04-12,91.29000091552734,93.5199966430664,90.2699966430664,93.48999786376953,325580 |
| 2013-04-15,88.70999908447266,90.9800033569336,87.19999694824219,90.94999694824219,362524 |
| 2013-04-16,88.72000122070312,88.95999908447266,86.05999755859375,87.41999816894531,287410 |
| 2013-04-17,86.68000030517578,89.08999633789062,86.05999755859375,88.80000305175781,294274 |
| 2013-04-18,87.7300033569336,88.51000213623047,85.61000061035156,86.38999938964844,228200 |
| 2013-04-19,88.01000213623047,88.79000091552734,87.55999755859375,88.37000274658203,100652 |
| 2013-04-22,88.76000213623047,89.12999725341797,87.55000305175781,87.95999908447266,238730 |
| 2013-04-23,89.18000030517578,89.5999984741211,87.80000305175781,89.27999877929688,288801 |
| 2013-04-24,91.43000030517578,91.72000122070312,89.20999908447266,89.5999984741211,257736 |
| 2013-04-25,93.63999938964844,93.87000274658203,91.11000061035156,91.58000183105469,270121 |
| 2013-04-26,93.0,93.58000183105469,92.05999755859375,93.23999786376953,240966 |
| 2013-04-29,94.5,94.69000244140625,92.43000030517578,92.69999694824219,214608 |
| 2013-04-30,93.45999908447266,94.62000274658203,92.86000061035156,94.41999816894531,277499 |
| 2013-05-01,91.02999877929688,93.26000213623047,90.11000061035156,93.08000183105469,332382 |
| 2013-05-02,93.98999786376953,94.25,90.6500015258789,91.0,310808 |
| 2013-05-03,95.61000061035156,96.04000091552734,93.55999755859375,93.98999786376953,297522 |
| 2013-05-06,96.16000366210938,97.16999816894531,94.8499984741211,95.58000183105469,271004 |
| 2013-05-07,95.62000274658203,96.26000213623047,94.91999816894531,95.79000091552734,260141 |
| 2013-05-08,96.62000274658203,96.7699966430664,95.23999786376953,95.55999755859375,276315 |
| 2013-05-09,96.38999938964844,96.7699966430664,95.3499984741211,96.5999984741211,272196 |
| 2013-05-10,96.04000091552734,96.23999786376953,93.37000274658203,96.16000366210938,354119 |
| 2013-05-13,95.16999816894531,95.80999755859375,94.47000122070312,95.76000213623047,297036 |
| 2013-05-14,94.20999908447266,95.66000366210938,93.8499984741211,94.93000030517578,269403 |
| 2013-05-15,94.30000305175781,94.44000244140625,92.12999725341797,94.12999725341797,360684 |
| 2013-05-16,95.16000366210938,95.56999969482422,93.2300033569336,94.33999633789062,297863 |
| 2013-05-17,96.0199966430664,96.44999694824219,94.79000091552734,95.1500015258789,187754 |
| 2013-05-20,96.70999908447266,97.11000061035156,95.2300033569336,95.93000030517578,118621 |
| 2013-05-21,96.16000366210938,96.97000122070312,95.5,96.69999694824219,259159 |
| 2013-05-22,94.27999877929688,96.19000244140625,94.01000213623047,95.9000015258789,336497 |
| 2013-05-23,94.25,94.45999908447266,92.20999908447266,94.18000030517578,323633 |
| 2013-05-24,94.1500015258789,94.38999938964844,93.04000091552734,94.37000274658203,203991 |
| 2013-05-28,95.01000213623047,95.91999816894531,93.2300033569336,93.88999938964844,240990 |
| 2013-05-29,93.12999725341797,95.22000122070312,92.83000183105469,95.05000305175781,293461 |
| 2013-05-30,93.61000061035156,93.98999786376953,91.6500015258789,92.88999938964844,294855 |
| 2013-05-31,91.97000122070312,93.8499984741211,91.55999755859375,93.63999938964844,267978 |
| 2013-06-03,93.44999694824219,93.69999694824219,91.26000213623047,91.7300033569336,287474 |
| 2013-06-04,93.30999755859375,94.41000366210938,92.37999725341797,93.3499984741211,301136 |
| 2013-06-05,93.73999786376953,94.4800033569336,93.41000366210938,93.86000061035156,268909 |
| 2013-06-06,94.76000213623047,95.31999969482422,93.69000244140625,93.69999694824219,267164 |
| 2013-06-07,96.02999877929688,96.38999938964844,93.72000122070312,94.72000122070312,330833 |
| 2013-06-10,95.7699966430664,96.25,95.19000244140625,96.08999633789062,234601 |
| 2013-06-11,95.37999725341797,95.91000366210938,94.04000091552734,95.76000213623047,257474 |
| 2013-06-12,95.87999725341797,96.44999694824219,94.45999908447266,94.88999938964844,244870 |
| 2013-06-13,96.69000244140625,96.91999816894531,95.0199966430664,95.7699966430664,224449 |
| 2013-06-14,97.8499984741211,98.25,96.41999816894531,96.63999938964844,240906 |
| 2013-06-17,97.7699966430664,98.73999786376953,97.37999725341797,97.8499984741211,242794 |
| 2013-06-18,98.44000244140625,98.66999816894531,97.41000366210938,97.93000030517578,145618 |
| 2013-06-19,98.23999786376953,99.01000213623047,97.56999969482422,98.58999633789062,111300 |
| 2013-06-20,95.4000015258789,98.02999877929688,94.88999938964844,98.0199966430664,376229 |
| 2013-06-21,93.69000244140625,95.83999633789062,93.12000274658203,94.95999908447266,340903 |
| 2013-06-24,95.18000030517578,95.58999633789062,92.66999816894531,93.8499984741211,315821 |
| 2013-06-25,95.31999969482422,96.16999816894531,94.58999633789062,95.0199966430664,267541 |
| 2013-06-26,95.5,95.69999694824219,93.68000030517578,95.16999816894531,291417 |
| 2013-06-27,97.05000305175781,97.41000366210938,95.3499984741211,95.5199966430664,269312 |
| 2013-06-28,96.55999755859375,97.81999969482422,96.33000183105469,96.80999755859375,247607 |
| 2013-07-01,97.98999786376953,98.27999877929688,96.06999969482422,96.58000183105469,229193 |
| 2013-07-02,99.5999984741211,99.87000274658203,97.77999877929688,98.05999755859375,285781 |
| 2013-07-03,101.23999786376953,102.18000030517578,99.58999633789062,99.61000061035156,353250 |
| 2013-07-05,103.22000122070312,103.68000030517578,100.70999908447266,101.08999633789062,256027 |
| 2013-07-08,103.13999938964844,104.12000274658203,102.12999725341797,103.94999694824219,253202 |
| 2013-07-09,103.52999877929688,104.76000213623047,102.30999755859375,103.0,285670 |
| 2013-07-10,106.5199966430664,106.66000366210938,104.20999908447266,104.56999969482422,404821 |
| 2013-07-11,104.91000366210938,107.44999694824219,104.30999755859375,106.1500015258789,316730 |
| 2013-07-12,105.94999694824219,106.33000183105469,104.36000061035156,104.58000183105469,234756 |
| 2013-07-15,106.31999969482422,106.62999725341797,104.6500015258789,106.05000305175781,210806 |
| 2013-07-16,106.0,107.18000030517578,105.66000366210938,106.44000244140625,250921 |
| 2013-07-17,106.4800033569336,106.5999984741211,105.11000061035156,105.77999877929688,262789 |
| 2013-07-18,108.04000091552734,108.43000030517578,106.1500015258789,106.55999755859375,155963 |
| 2013-07-19,108.05000305175781,109.31999969482422,107.4800033569336,108.12000274658203,112373 |
| 2013-07-22,106.91000366210938,108.79000091552734,106.43000030517578,108.33999633789062,283866 |
| 2013-07-23,107.2300033569336,107.55000305175781,105.45999908447266,107.0,241640 |
| 2013-07-24,105.38999938964844,107.5199966430664,104.79000091552734,107.36000061035156,278262 |
| 2013-07-25,105.48999786376953,105.87000274658203,104.08000183105469,105.37000274658203,270580 |
| 2013-07-26,104.69999694824219,105.62999725341797,103.9000015258789,105.55999755859375,208855 |
| 2013-07-29,104.55000305175781,105.37000274658203,103.87000274658203,104.61000061035156,206326 |
| 2013-07-30,103.08000183105469,104.54000091552734,102.66999816894531,104.5199966430664,235605 |
| 2013-07-31,105.02999877929688,105.43000030517578,102.93000030517578,103.1500015258789,299127 |
| 2013-08-01,107.88999938964844,108.05999755859375,105.0999984741211,105.26000213623047,267594 |
| 2013-08-02,106.94000244140625,108.81999969482422,106.44999694824219,107.80000305175781,249314 |
| 2013-08-05,106.55999755859375,107.69000244140625,105.69999694824219,106.83999633789062,204860 |
| 2013-08-06,105.30000305175781,107.2699966430664,104.86000061035156,106.4800033569336,272996 |
| 2013-08-07,104.37000274658203,105.7699966430664,104.0999984741211,105.68000030517578,294242 |
| 2013-08-08,103.4000015258789,104.95999908447266,102.22000122070312,104.18000030517578,320070 |
| 2013-08-09,105.97000122070312,106.23999786376953,103.62000274658203,103.87000274658203,303796 |
| 2013-08-12,106.11000061035156,106.45999908447266,105.02999877929688,105.83999633789062,257139 |
| 2013-08-13,106.83000183105469,107.19999694824219,105.55999755859375,106.1500015258789,276773 |
| 2013-08-14,106.8499984741211,107.05999755859375,105.5999984741211,106.54000091552734,270921 |
| 2013-08-15,107.33000183105469,107.87000274658203,106.5999984741211,106.9800033569336,251868 |
| 2013-08-16,107.45999908447266,108.16999816894531,106.55999755859375,107.18000030517578,179859 |
| 2013-08-19,107.0999984741211,107.80000305175781,106.55999755859375,107.77999877929688,102781 |
| 2013-08-20,104.97000122070312,107.0999984741211,104.5,106.93000030517578,361065 |
| 2013-08-21,103.8499984741211,105.3499984741211,103.5,105.18000030517578,259243 |
| 2013-08-22,105.02999877929688,105.25,103.52999877929688,103.87999725341797,204692 |
| 2013-08-23,106.41999816894531,106.94000244140625,104.30000305175781,105.22000122070312,259545 |
| 2013-08-26,105.91999816894531,107.37000274658203,105.55999755859375,106.91000366210938,165995 |
| 2013-08-27,109.01000213623047,109.31999969482422,105.87999725341797,106.13999938964844,295934 |
| 2013-08-28,110.0999984741211,112.23999786376953,109.11000061035156,109.22000122070312,336171 |
| 2013-08-29,108.80000305175781,110.06999969482422,107.72000122070312,109.52999877929688,250038 |
| 2013-08-30,107.6500015258789,108.75,106.75,108.16999816894531,250038 |
| 2013-09-03,108.54000091552734,108.83000183105469,104.20999908447266,107.06999969482422,288018 |
| 2013-09-04,107.2300033569336,108.61000061035156,106.7699966430664,108.44000244140625,224377 |
| 2013-09-05,108.37000274658203,108.54000091552734,107.12999725341797,107.58999633789062,184889 |
| 2013-09-06,110.52999877929688,110.69999694824219,108.12000274658203,108.5199966430664,269866 |
| 2013-09-09,109.5199966430664,110.45999908447266,108.76000213623047,110.27999877929688,266915 |
| 2013-09-10,107.38999938964844,108.94999694824219,106.38999938964844,108.91999816894531,325314 |
| 2013-09-11,107.55999755859375,108.08999633789062,106.52999877929688,107.36000061035156,238235 |
| 2013-09-12,108.5999984741211,109.16000366210938,107.30000305175781,107.7699966430664,249780 |
| 2013-09-13,108.20999908447266,108.73999786376953,107.2300033569336,108.63999938964844,207037 |
| 2013-09-16,106.58999633789062,108.0,106.05999755859375,107.5,282888 |
| 2013-09-17,105.41999816894531,106.43000030517578,104.94000244140625,106.22000122070312,304851 |
| 2013-09-18,108.06999969482422,108.48999786376953,105.31999969482422,105.52999877929688,199888 |
| 2013-09-19,106.38999938964844,108.98999786376953,106.08000183105469,108.22000122070312,139835 |
| 2013-09-20,104.68000030517578,106.45999908447266,104.31999969482422,106.37000274658203,250360 |
| 2013-09-23,103.58999633789062,105.12000274658203,103.12000274658203,104.88999938964844,223392 |
| 2013-09-24,103.12999725341797,103.63999938964844,102.30000305175781,103.44000244140625,259543 |
| 2013-09-25,102.66000366210938,103.95999908447266,102.19999694824219,103.41000366210938,236195 |
| 2013-09-26,103.02999877929688,103.29000091552734,102.19999694824219,102.30000305175781,183778 |
| 2013-09-27,102.87000274658203,103.7699966430664,102.36000061035156,102.91000366210938,232299 |
| 2013-09-30,102.33000183105469,102.76000213623047,101.05000305175781,102.45999908447266,226707 |
| 2013-10-01,102.04000091552734,102.58000183105469,101.05999755859375,102.30999755859375,223028 |
| 2013-10-02,104.0999984741211,104.2300033569336,101.43000030517578,101.62000274658203,300526 |
| 2013-10-03,103.30999755859375,104.37999725341797,102.87000274658203,103.81999969482422,226225 |
| 2013-10-04,103.83999633789062,104.19000244140625,102.9000015258789,102.91999816894531,165197 |
| 2013-10-07,103.02999877929688,103.73999786376953,101.86000061035156,103.44999694824219,269025 |
| 2013-10-08,103.48999786376953,104.08000183105469,102.8499984741211,103.16000366210938,194195 |
| 2013-10-09,101.61000061035156,103.75,101.18000030517578,103.48999786376953,283131 |
| 2013-10-10,103.01000213623047,103.56999969482422,101.16000366210938,101.45999908447266,296858 |
| 2013-10-11,102.0199966430664,102.94999694824219,100.5999984741211,102.94000244140625,298216 |
| 2013-10-14,102.41000366210938,102.62000274658203,101.05999755859375,101.37000274658203,170674 |
| 2013-10-15,101.20999908447266,102.45999908447266,100.87000274658203,102.19000244140625,240218 |
| 2013-10-16,102.29000091552734,102.97000122070312,100.75,100.87999725341797,235236 |
| 2013-10-17,100.66999816894531,102.31999969482422,100.02999877929688,102.12999725341797,266625 |
| 2013-10-18,100.80999755859375,101.70999908447266,100.51000213623047,100.72000122070312,116680 |
| 2013-10-21,99.22000122070312,100.94999694824219,98.9800033569336,100.62999725341797,90824 |
| 2013-10-22,97.80000305175781,99.7699966430664,97.5,99.05999755859375,347314 |
| 2013-10-23,96.86000061035156,98.29000091552734,96.16000366210938,98.12000274658203,356194 |
| 2013-10-24,97.11000061035156,97.69000244140625,95.94999694824219,97.0999984741211,248742 |
| 2013-10-25,97.8499984741211,98.05999755859375,96.98999786376953,97.19000244140625,192632 |
| 2013-10-28,98.68000030517578,98.81999969482422,97.37000274658203,97.87999725341797,230155 |
| 2013-10-29,98.19999694824219,98.56999969482422,97.69000244140625,98.54000091552734,183243 |
| 2013-10-30,96.7699966430664,97.81999969482422,96.55000305175781,97.7699966430664,268138 |
| 2013-10-31,96.37999725341797,97.02999877929688,96.02999877929688,96.62000274658203,255401 |
| 2013-11-01,94.61000061035156,96.6500015258789,94.36000061035156,96.31999969482422,282138 |
| 2013-11-04,94.62000274658203,95.11000061035156,94.05999755859375,94.5199966430664,219109 |
| 2013-11-05,93.37000274658203,94.9000015258789,93.06999969482422,94.47000122070312,226454 |
| 2013-11-06,94.80000305175781,95.4000015258789,93.6500015258789,93.73999786376953,282722 |
| 2013-11-07,94.19999694824219,95.30999755859375,93.80000305175781,94.91000366210938,260597 |
| 2013-11-08,94.5999984741211,94.91999816894531,93.9000015258789,94.36000061035156,241690 |
| 2013-11-11,95.13999938964844,95.37999725341797,94.11000061035156,94.44999694824219,206721 |
| 2013-11-12,93.04000091552734,95.22000122070312,92.86000061035156,95.0,353689 |
| 2013-11-13,93.87999725341797,94.54000091552734,92.93000030517578,93.06999969482422,305009 |
| 2013-11-14,93.76000213623047,94.43000030517578,92.51000213623047,93.5,315066 |
| 2013-11-15,93.83999633789062,94.55000305175781,93.58000183105469,93.88999938964844,204366 |
| 2013-11-18,93.02999877929688,94.30000305175781,92.72000122070312,93.77999877929688,169443 |
| 2013-11-19,93.33999633789062,93.45999908447266,92.43000030517578,93.0,131463 |
| 2013-11-20,93.33000183105469,93.93000030517578,92.7300033569336,93.33000183105469,225891 |
| 2013-11-21,95.44000244140625,95.62999725341797,93.47000122070312,93.7300033569336,222138 |
| 2013-11-22,94.83999633789062,95.56999969482422,94.05000305175781,95.29000091552734,257843 |
| 2013-11-25,94.08999633789062,94.5,93.08000183105469,94.1500015258789,270860 |
| 2013-11-26,93.68000030517578,94.69000244140625,93.43000030517578,94.20999908447266,160178 |
| 2013-11-27,92.30000305175781,93.5999984741211,91.7699966430664,93.5,230878 |
| 2013-11-29,92.72000122070312,93.9000015258789,92.05999755859375,92.33000183105469,143205 |
| 2013-12-02,93.81999969482422,94.08000183105469,92.55999755859375,92.70999908447266,234800 |
| 2013-12-03,96.04000091552734,96.95999908447266,93.66999816894531,93.86000061035156,319271 |
| 2013-12-04,97.19999694824219,97.58000183105469,96.30000305175781,96.9000015258789,325857 |
| 2013-12-05,97.37999725341797,97.98999786376953,97.01000213623047,97.33000183105469,216392 |
| 2013-12-06,97.6500015258789,98.06999969482422,97.08000183105469,97.37999725341797,223944 |
| 2013-12-09,97.33999633789062,97.97000122070312,97.0999984741211,97.66000366210938,210090 |
| 2013-12-10,98.51000213623047,98.73999786376953,97.23999786376953,97.25,264838 |
| 2013-12-11,97.44000244140625,98.75,97.19999694824219,98.6500015258789,274194 |
| 2013-12-12,97.5,98.18000030517578,97.30999755859375,97.55000305175781,205749 |
| 2013-12-13,96.5999984741211,97.62000274658203,96.26000213623047,97.58000183105469,233161 |
| 2013-12-16,97.4800033569336,97.69000244140625,96.20999908447266,96.55000305175781,187591 |
| 2013-12-17,97.22000122070312,97.9000015258789,97.0,97.30000305175781,120127 |
| 2013-12-18,97.80000305175781,98.01000213623047,97.0199966430664,97.30000305175781,84627 |
| 2013-12-19,98.7699966430664,99.16999816894531,97.5,97.69000244140625,192782 |
| 2013-12-20,99.31999969482422,99.4000015258789,98.54000091552734,98.69999694824219,151281 |
| 2013-12-23,98.91000366210938,99.30999755859375,98.63999938964844,99.19999694824219,107273 |
| 2013-12-24,99.22000122070312,99.30000305175781,98.52999877929688,98.62000274658203,51877 |
| 2013-12-26,99.55000305175781,99.69999694824219,99.05000305175781,99.19999694824219,65666 |
| 2013-12-27,100.31999969482422,100.75,99.37000274658203,99.62999725341797,127198 |
| 2013-12-30,99.29000091552734,100.41999816894531,99.12999725341797,100.1500015258789,118356 |
| 2013-12-31,98.41999816894531,99.38999938964844,98.1500015258789,99.25,113907 |
| 2014-01-02,95.44000244140625,98.97000122070312,95.33999633789062,98.5,251248 |
| 2014-01-03,93.95999908447266,95.73999786376953,93.86000061035156,95.47000122070312,215522 |
| 2014-01-06,93.43000030517578,94.58999633789062,93.19999694824219,94.18000030517578,189379 |
| 2014-01-07,93.66999816894531,94.22000122070312,93.3499984741211,93.5999984741211,177182 |
| 2014-01-08,92.33000183105469,94.18000030517578,92.26000213623047,93.95999908447266,244855 |
| 2014-01-09,91.66000366210938,92.93000030517578,91.23999786376953,92.58000183105469,255784 |
| 2014-01-10,92.72000122070312,93.37999725341797,91.98999786376953,92.30000305175781,255988 |
| 2014-01-13,91.80000305175781,92.87999725341797,91.43000030517578,92.83000183105469,212208 |
| 2014-01-14,92.58999633789062,92.87999725341797,91.5,91.51000213623047,243474 |
| 2014-01-15,94.16999816894531,94.63999938964844,92.43000030517578,92.6500015258789,263295 |
| 2014-01-16,93.95999908447266,94.63999938964844,93.5999984741211,94.29000091552734,165135 |
| 2014-01-17,94.37000274658203,94.94000244140625,93.94000244140625,94.16999816894531,119887 |
| 2014-01-21,94.98999786376953,95.2300033569336,93.43000030517578,94.0,244861 |
| 2014-01-22,96.7300033569336,96.88999938964844,95.12000274658203,95.19999694824219,252349 |
| 2014-01-23,97.31999969482422,97.83999633789062,96.41000366210938,96.69000244140625,274078 |
| 2014-01-24,96.63999938964844,97.80000305175781,96.25,97.37000274658203,239673 |
| 2014-01-27,95.72000122070312,97.18000030517578,95.20999908447266,96.9000015258789,235110 |
| 2014-01-28,97.41000366210938,97.66000366210938,95.62999725341797,95.66000366210938,206490 |
| 2014-01-29,97.36000061035156,97.75,96.31999969482422,97.16999816894531,200486 |
| 2014-01-30,98.2300033569336,98.58999633789062,97.33000183105469,97.41999816894531,199420 |
| 2014-01-31,97.48999786376953,98.38999938964844,97.0999984741211,97.97000122070312,253457 |
| 2014-02-03,96.43000030517578,97.94000244140625,96.26000213623047,97.4000015258789,293312 |
| 2014-02-04,97.19000244140625,97.81999969482422,96.37000274658203,96.52999877929688,204282 |
| 2014-02-05,97.37999725341797,98.26000213623047,96.80000305175781,97.66999816894531,237671 |
| 2014-02-06,97.83999633789062,98.83000183105469,97.25,97.25,234281 |
| 2014-02-07,99.87999725341797,100.23999786376953,97.11000061035156,97.97000122070312,270407 |
| 2014-02-10,100.05999755859375,100.55000305175781,99.11000061035156,100.05000305175781,251127 |
| 2014-02-11,99.94000244140625,100.5999984741211,99.5999984741211,99.97000122070312,233933 |
| 2014-02-12,100.37000274658203,101.37999725341797,100.04000091552734,100.45999908447266,318686 |
| 2014-02-13,100.3499984741211,100.66000366210938,99.4000015258789,100.2699966430664,221722 |
| 2014-02-14,100.30000305175781,100.47000122070312,99.43000030517578,100.33999633789062,229784 |
| 2014-02-18,102.43000030517578,103.25,100.2300033569336,100.31999969482422,177371 |
| 2014-02-19,103.30999755859375,103.80000305175781,102.4000015258789,103.13999938964844,116164 |
| 2014-02-20,102.91999816894531,103.5,102.75,103.41000366210938,194397 |
| 2014-02-21,102.19999694824219,102.91999816894531,101.69000244140625,102.87000274658203,173260 |
| 2014-02-24,102.81999969482422,103.44999694824219,101.97000122070312,102.29000091552734,177861 |
| 2014-02-25,101.83000183105469,102.83999633789062,101.0199966430664,102.80000305175781,187216 |
| 2014-02-26,102.58999633789062,102.9000015258789,101.58000183105469,102.04000091552734,196517 |
| 2014-02-27,102.4000015258789,103.08000183105469,101.75,102.56999969482422,196494 |
| 2014-02-28,102.58999633789062,102.95999908447266,101.80000305175781,102.1500015258789,178276 |
| 2014-03-03,104.91999816894531,105.22000122070312,102.94999694824219,103.0,295819 |
| 2014-03-04,103.33000183105469,104.95999908447266,102.8499984741211,104.88999938964844,210005 |
| 2014-03-05,101.44999694824219,103.52999877929688,100.8499984741211,103.3499984741211,267837 |
| 2014-03-06,101.55999755859375,102.08000183105469,100.12999725341797,101.04000091552734,291849 |
| 2014-03-07,102.58000183105469,102.91000366210938,101.56999969482422,101.97000122070312,226145 |
| 2014-03-10,101.12000274658203,102.81999969482422,100.8499984741211,102.75,225290 |
| 2014-03-11,100.02999877929688,101.5199966430664,99.31999969482422,100.94000244140625,294201 |
| 2014-03-12,97.98999786376953,99.5999984741211,97.55000305175781,99.4800033569336,416927 |
| 2014-03-13,98.19999694824219,98.5999984741211,97.66999816894531,98.0999984741211,268074 |
| 2014-03-14,98.88999938964844,99.27999877929688,98.05999755859375,98.25,226300 |
| 2014-03-17,98.08000183105469,99.38999938964844,97.37000274658203,99.38999938964844,227387 |
| 2014-03-18,99.69999694824219,99.77999877929688,97.75,97.97000122070312,192508 |
| 2014-03-19,100.37000274658203,100.47000122070312,99.33999633789062,99.52999877929688,110319 |
| 2014-03-20,99.43000030517578,100.81999969482422,99.08000183105469,100.38999938964844,244866 |
| 2014-03-21,99.45999908447266,100.25,98.25,98.58999633789062,191289 |
| 2014-03-24,99.5999984741211,100.29000091552734,99.05000305175781,99.48999786376953,151710 |
| 2014-03-25,99.19000244140625,100.25,98.80000305175781,99.43000030517578,217013 |
| 2014-03-26,100.26000213623047,100.45999908447266,99.0999984741211,99.18000030517578,211367 |
| 2014-03-27,101.27999877929688,101.69999694824219,100.02999877929688,100.30000305175781,202200 |
| 2014-03-28,101.66999816894531,102.23999786376953,101.18000030517578,101.33999633789062,166326 |
| 2014-03-31,101.58000183105469,101.97000122070312,100.87999725341797,101.69000244140625,167570 |
| 2014-04-01,99.73999786376953,101.56999969482422,99.27999877929688,101.52999877929688,237564 |
| 2014-04-02,99.62000274658203,99.83000183105469,98.86000061035156,99.63999938964844,231596 |
| 2014-04-03,100.29000091552734,100.48999786376953,99.06999969482422,99.29000091552734,195430 |
| 2014-04-04,101.13999938964844,101.62999725341797,100.27999877929688,100.37999725341797,193532 |
| 2014-04-07,100.44000244140625,101.31999969482422,99.91999816894531,100.91000366210938,254884 |
| 2014-04-08,102.55999755859375,102.70999908447266,100.68000030517578,100.69000244140625,299549 |
| 2014-04-09,103.5999984741211,103.7699966430664,102.02999877929688,102.3499984741211,324660 |
| 2014-04-10,103.4000015258789,103.80999755859375,103.0999984741211,103.44000244140625,222169 |
| 2014-04-11,103.73999786376953,104.44000244140625,103.01000213623047,103.33999633789062,261915 |
| 2014-04-14,104.05000305175781,104.55000305175781,103.33999633789062,103.55999755859375,237213 |
| 2014-04-15,103.75,104.05000305175781,102.91000366210938,103.5999984741211,215848 |
| 2014-04-16,103.76000213623047,104.98999786376953,103.12000274658203,103.76000213623047,279392 |
| 2014-04-17,104.30000305175781,104.77999877929688,103.54000091552734,103.83999633789062,191342 |
| 2014-04-21,104.37000274658203,104.7699966430664,103.8499984741211,104.54000091552734,115095 |
| 2014-04-22,102.12999725341797,104.36000061035156,101.69000244140625,104.36000061035156,323723 |
| 2014-04-23,101.44000244140625,102.08000183105469,101.19999694824219,101.86000061035156,250645 |
| 2014-04-24,101.94000244140625,102.3499984741211,101.4000015258789,101.54000091552734,202278 |
| 2014-04-25,100.5999984741211,102.05000305175781,100.4800033569336,101.93000030517578,221601 |
| 2014-04-28,100.83999633789062,101.5199966430664,100.33000183105469,100.48999786376953,231590 |
| 2014-04-29,101.27999877929688,102.19999694824219,100.70999908447266,100.88999938964844,218691 |
| 2014-04-30,99.73999786376953,100.76000213623047,99.3499984741211,100.76000213623047,282979 |
| 2014-05-01,99.41999816894531,99.88999938964844,98.73999786376953,99.72000122070312,235455 |
| 2014-05-02,99.76000213623047,100.13999938964844,99.16999816894531,99.16999816894531,213631 |
| 2014-05-05,99.4800033569336,100.44000244140625,98.91000366210938,99.95999908447266,190002 |
| 2014-05-06,99.5,100.41999816894531,99.31999969482422,99.37999725341797,251208 |
| 2014-05-07,100.7699966430664,100.98999786376953,99.77999877929688,99.83000183105469,291271 |
| 2014-05-08,100.26000213623047,100.93000030517578,99.87000274658203,100.81999969482422,252605 |
| 2014-05-09,99.98999786376953,101.18000030517578,99.70999908447266,100.2699966430664,271341 |
| 2014-05-12,100.58999633789062,100.93000030517578,99.93000030517578,100.12000274658203,211648 |
| 2014-05-13,101.69999694824219,102.05000305175781,100.36000061035156,100.62999725341797,253588 |
| 2014-05-14,102.37000274658203,102.6500015258789,101.83000183105469,101.91000366210938,234477 |
| 2014-05-15,101.5,102.26000213623047,101.2699966430664,102.02999877929688,276060 |
| 2014-05-16,102.0199966430664,102.2300033569336,101.38999938964844,101.55999755859375,147896 |
| 2014-05-19,102.61000061035156,103.08999633789062,101.97000122070312,102.12999725341797,121114 |
| 2014-05-20,102.44000244140625,102.86000061035156,102.0999984741211,102.5999984741211,249769 |
| 2014-05-21,104.06999969482422,104.29000091552734,102.77999877929688,102.95999908447266,272127 |
| 2014-05-22,103.73999786376953,104.22000122070312,103.55000305175781,103.8499984741211,159181 |
| 2014-05-23,104.3499984741211,104.5,103.63999938964844,103.70999908447266,160563 |
| 2014-05-27,104.11000061035156,104.5,103.56999969482422,104.33999633789062,174387 |
| 2014-05-28,102.72000122070312,104.38999938964844,102.63999938964844,104.13999938964844,239134 |
| 2014-05-29,103.58000183105469,103.94000244140625,102.61000061035156,103.05999755859375,205506 |
| 2014-05-30,102.70999908447266,103.55999755859375,102.4000015258789,103.51000213623047,169734 |
| 2014-06-02,102.47000122070312,103.3499984741211,102.0999984741211,102.91999816894531,159042 |
| 2014-06-03,102.66000366210938,102.86000061035156,102.2300033569336,102.44000244140625,160208 |
| 2014-06-04,102.63999938964844,103.69000244140625,102.33999633789062,102.79000091552734,208540 |
| 2014-06-05,102.4800033569336,102.69000244140625,101.5999984741211,102.37000274658203,200402 |
| 2014-06-06,102.66000366210938,103.06999969482422,102.30000305175781,102.44000244140625,197758 |
| 2014-06-09,104.41000366210938,104.56999969482422,102.62000274658203,102.77999877929688,246719 |
| 2014-06-10,104.3499984741211,105.05999755859375,103.9800033569336,104.45999908447266,255599 |
| 2014-06-11,104.4000015258789,104.80999755859375,104.16999816894531,104.30000305175781,187728 |
| 2014-06-12,106.52999877929688,106.94999694824219,104.3499984741211,104.47000122070312,321499 |
| 2014-06-13,106.91000366210938,107.68000030517578,106.37000274658203,106.83999633789062,255394 |
| 2014-06-16,106.9000015258789,107.54000091552734,106.56999969482422,106.87999725341797,204792 |
| 2014-06-17,106.36000061035156,107.18000030517578,106.01000213623047,106.58999633789062,252969 |
| 2014-06-18,105.97000122070312,106.97000122070312,105.80000305175781,106.5999984741211,176257 |
| 2014-06-19,106.43000030517578,106.69999694824219,105.31999969482422,106.11000061035156,123121 |
| 2014-06-20,107.26000213623047,107.7300033569336,106.33000183105469,106.5999984741211,213130 |
| 2014-06-23,106.16999816894531,107.44999694824219,105.91000366210938,107.41999816894531,175473 |
| 2014-06-24,106.02999877929688,106.45999908447266,105.25,106.0199966430664,175206 |
| 2014-06-25,106.5,107.5,105.47000122070312,106.13999938964844,249064 |
| 2014-06-26,105.83999633789062,106.80999755859375,105.02999877929688,106.70999908447266,195723 |
| 2014-06-27,105.73999786376953,106.19000244140625,105.33000183105469,105.63999938964844,128975 |
| 2014-06-30,105.37000274658203,105.76000213623047,104.66000366210938,105.69000244140625,215334 |
| 2014-07-01,105.33999633789062,106.08999633789062,104.5999984741211,105.44000244140625,221685 |
| 2014-07-02,104.4800033569336,105.52999877929688,104.0999984741211,105.20999908447266,240067 |
| 2014-07-03,104.05999755859375,104.29000091552734,103.66999816894531,104.2699966430664,169938 |
| 2014-07-07,103.52999877929688,104.12999725341797,103.19000244140625,104.05999755859375,189250 |
| 2014-07-08,103.4000015258789,104.19999694824219,103.01000213623047,103.38999938964844,249378 |
| 2014-07-09,102.29000091552734,103.5999984741211,101.8499984741211,103.44999694824219,250987 |
| 2014-07-10,102.93000030517578,103.0,101.55000305175781,101.94999694824219,238076 |
| 2014-07-11,100.83000183105469,102.91999816894531,100.44000244140625,102.86000061035156,272550 |
| 2014-07-14,100.91000366210938,101.19999694824219,100.22000122070312,100.45999908447266,252675 |
| 2014-07-15,99.95999908447266,101.05999755859375,99.01000213623047,100.93000030517578,331196 |
| 2014-07-16,101.19999694824219,101.5999984741211,100.06999969482422,100.20999908447266,240202 |
| 2014-07-17,103.19000244140625,103.9000015258789,101.2699966430664,101.48999786376953,342872 |
| 2014-07-18,103.12999725341797,103.94000244140625,102.58000183105469,103.72000122070312,172529 |
| 2014-07-21,104.58999633789062,104.98999786376953,102.6500015258789,102.97000122070312,126986 |
| 2014-07-22,104.41999816894531,105.25,103.88999938964844,104.58000183105469,252395 |
| 2014-07-23,103.12000274658203,103.33999633789062,101.79000091552734,101.95999908447266,260652 |
| 2014-07-24,102.06999969482422,103.30999755859375,101.87999725341797,103.19999694824219,194404 |
| 2014-07-25,102.08999633789062,102.52999877929688,101.0,102.04000091552734,284919 |
| 2014-07-28,101.66999816894531,102.0999984741211,100.9000015258789,101.87000274658203,197815 |
| 2014-07-29,100.97000122070312,101.83000183105469,100.37000274658203,101.5999984741211,258060 |
| 2014-07-30,100.2699966430664,101.66999816894531,99.41999816894531,101.02999877929688,263974 |
| 2014-07-31,98.16999816894531,99.8499984741211,97.5999984741211,99.47000122070312,335785 |
| 2014-08-01,97.87999725341797,98.0999984741211,97.08999633789062,97.69999694824219,274992 |
| 2014-08-04,98.29000091552734,98.66999816894531,97.43000030517578,97.66999816894531,204262 |
| 2014-08-05,97.37999725341797,98.66999816894531,97.0,98.41000366210938,242237 |
| 2014-08-06,96.91999816894531,98.12999725341797,96.69000244140625,97.62000274658203,263598 |
| 2014-08-07,97.33999633789062,97.72000122070312,96.55000305175781,96.88999938964844,286531 |
| 2014-08-08,97.6500015258789,98.44999694824219,97.1500015258789,97.63999938964844,266006 |
| 2014-08-11,98.08000183105469,98.58000183105469,97.37000274658203,97.54000091552734,241493 |
| 2014-08-12,97.37000274658203,97.94000244140625,96.80999755859375,97.83999633789062,242592 |
| 2014-08-13,97.58999633789062,97.77999877929688,96.75,97.19999694824219,253703 |
| 2014-08-14,95.58000183105469,97.58999633789062,95.26000213623047,97.30000305175781,350619 |
| 2014-08-15,97.3499984741211,97.41000366210938,95.31999969482422,95.5,269750 |
| 2014-08-18,96.41000366210938,97.16000366210938,95.80999755859375,97.0999984741211,157537 |
| 2014-08-19,94.4800033569336,97.05000305175781,94.26000213623047,96.55999755859375,109041 |
| 2014-08-20,96.06999969482422,96.47000122070312,94.69999694824219,94.69999694824219,207152 |
| 2014-08-21,93.95999908447266,94.44999694824219,92.5,93.48999786376953,226343 |
| 2014-08-22,93.6500015258789,94.04000091552734,92.91999816894531,93.88999938964844,191457 |
| 2014-08-25,93.3499984741211,93.94999694824219,93.05000305175781,93.33999633789062,137420 |
| 2014-08-26,93.86000061035156,94.3499984741211,93.3499984741211,93.36000061035156,176280 |
| 2014-08-27,93.87999725341797,94.23999786376953,93.36000061035156,93.87999725341797,174908 |
| 2014-08-28,94.55000305175781,94.70999908447266,93.44999694824219,93.75,262292 |
| 2014-08-29,95.95999908447266,96.0,94.4800033569336,94.55999755859375,234972 |
| 2014-09-02,92.87999725341797,95.91000366210938,92.68000030517578,95.80999755859375,320356 |
| 2014-09-03,95.54000091552734,95.83000183105469,93.05999755859375,93.27999877929688,294395 |
| 2014-09-04,94.44999694824219,95.38999938964844,94.16000366210938,95.06999969482422,254140 |
| 2014-09-05,93.29000091552734,94.98999786376953,92.86000061035156,94.56999969482422,261386 |
| 2014-09-08,92.66000366210938,93.62000274658203,91.80000305175781,93.48999786376953,277990 |
| 2014-09-09,92.75,93.94000244140625,92.5199966430664,93.11000061035156,275876 |
| 2014-09-10,91.66999816894531,93.02999877929688,91.22000122070312,92.79000091552734,295306 |
| 2014-09-11,92.83000183105469,93.44000244140625,90.43000030517578,91.70999908447266,403175 |
| 2014-09-12,92.2699966430664,93.66999816894531,91.95999908447266,93.05000305175781,297768 |
| 2014-09-15,92.91999816894531,93.02999877929688,90.62999725341797,92.12999725341797,260506 |
| 2014-09-16,94.87999725341797,95.19000244140625,92.45999908447266,92.80999755859375,294723 |
| 2014-09-17,94.41999816894531,95.05999755859375,93.73999786376953,94.70999908447266,305832 |
| 2014-09-18,93.06999969482422,94.81999969482422,92.8499984741211,93.97000122070312,170772 |
| 2014-09-19,92.41000366210938,93.22000122070312,91.8499984741211,92.97000122070312,92780 |
| 2014-09-22,91.5199966430664,92.63999938964844,91.19999694824219,92.22000122070312,229232 |
| 2014-09-23,91.55999755859375,92.08999633789062,90.58000183105469,90.69999694824219,247770 |
| 2014-09-24,92.80000305175781,93.29000091552734,91.12000274658203,91.72000122070312,282634 |
| 2014-09-25,92.52999877929688,93.54000091552734,92.05000305175781,92.88999938964844,248852 |
| 2014-09-26,93.54000091552734,93.86000061035156,92.2300033569336,92.47000122070312,258890 |
| 2014-09-29,94.56999969482422,94.63999938964844,92.73999786376953,93.3499984741211,261246 |
| 2014-09-30,91.16000366210938,94.9000015258789,90.86000061035156,94.33999633789062,429251 |
| 2014-10-01,90.7300033569336,92.95999908447266,90.47000122070312,91.36000061035156,389246 |
| 2014-10-02,91.01000213623047,91.54000091552734,88.18000030517578,90.73999786376953,449554 |
| 2014-10-03,89.73999786376953,91.79000091552734,89.36000061035156,91.37999725341797,342795 |
| 2014-10-06,90.33999633789062,90.73999786376953,88.76000213623047,89.7699966430664,276614 |
| 2014-10-07,88.8499984741211,90.56999969482422,88.37999725341797,90.44999694824219,300113 |
| 2014-10-08,87.30999755859375,88.62999725341797,86.83000183105469,88.43000030517578,373752 |
| 2014-10-09,85.7699966430664,87.94999694824219,84.05999755859375,87.7300033569336,345020 |
| 2014-10-10,85.81999969482422,86.29000091552734,83.58999633789062,84.38999938964844,396528 |
| 2014-10-13,85.73999786376953,85.87000274658203,84.06999969482422,85.19999694824219,292345 |
| 2014-10-14,81.83999633789062,85.5999984741211,81.31999969482422,84.9800033569336,475832 |
| 2014-10-15,81.77999877929688,82.44999694824219,80.01000213623047,82.31999969482422,487721 |
| 2014-10-16,82.69999694824219,84.83000183105469,79.77999877929688,81.05999755859375,424524 |
| 2014-10-17,82.75,84.44999694824219,82.44000244140625,83.18000030517578,174142 |
| 2014-10-20,82.70999908447266,83.4800033569336,81.55000305175781,83.12999725341797,83702 |
| 2014-10-21,82.80999755859375,84.05000305175781,82.29000091552734,82.76000213623047,297522 |
| 2014-10-22,80.5199966430664,83.1500015258789,80.22000122070312,82.55000305175781,352217 |
| 2014-10-23,82.08999633789062,82.37000274658203,80.05000305175781,80.41999816894531,354839 |
| 2014-10-24,81.01000213623047,81.94999694824219,80.36000061035156,81.94999694824219,272509 |
| 2014-10-27,81.0,81.29000091552734,79.44000244140625,81.2699966430664,285327 |
| 2014-10-28,81.41999816894531,81.66000366210938,80.36000061035156,80.63999938964844,226066 |
| 2014-10-29,82.19999694824219,82.87999725341797,81.44000244140625,81.55000305175781,283762 |
| 2014-10-30,81.12000274658203,82.08999633789062,80.72000122070312,81.93000030517578,270072 |
| 2014-10-31,80.54000091552734,81.2699966430664,79.55000305175781,81.04000091552734,294183 |
| 2014-11-03,78.77999877929688,80.9800033569336,78.08000183105469,80.58999633789062,386045 |
| 2014-11-04,77.19000244140625,78.41000366210938,75.83999633789062,78.22000122070312,432757 |
| 2014-11-05,78.68000030517578,79.3499984741211,76.45999908447266,77.36000061035156,447691 |
| 2014-11-06,77.91000366210938,78.9800033569336,77.12000274658203,78.87000274658203,292897 |
| 2014-11-07,78.6500015258789,79.41000366210938,77.47000122070312,77.86000061035156,306077 |
| 2014-11-10,77.4000015258789,79.8499984741211,77.12999725341797,78.5,319492 |
| 2014-11-11,77.94000244140625,78.04000091552734,76.41999816894531,77.18000030517578,314309 |
| 2014-11-12,77.18000030517578,78.08000183105469,76.62999725341797,77.5,359951 |
| 2014-11-13,74.20999908447266,77.16000366210938,74.06999969482422,76.94999694824219,447012 |
| 2014-11-14,75.81999969482422,76.30000305175781,73.25,74.36000061035156,355245 |
| 2014-11-17,75.63999938964844,76.18000030517578,74.70999908447266,75.93000030517578,279462 |
| 2014-11-18,74.61000061035156,76.44000244140625,74.12000274658203,75.48999786376953,186214 |
| 2014-11-19,74.58000183105469,75.4000015258789,73.87999725341797,74.2300033569336,116278 |
| 2014-11-20,75.58000183105469,75.76000213623047,74.16999816894531,74.25,236720 |
| 2014-11-21,76.51000213623047,77.83000183105469,75.62000274658203,76.29000091552734,275317 |
| 2014-11-24,75.77999877929688,77.0199966430664,75.44999694824219,76.62000274658203,194751 |
| 2014-11-25,74.08999633789062,76.58000183105469,73.70999908447266,75.51000213623047,294447 |
| 2014-11-26,73.69000244140625,74.4800033569336,73.30000305175781,73.87000274658203,258382 |
| 2014-11-28,66.1500015258789,73.55999755859375,65.69000244140625,73.5,552882 |
| 2014-12-01,69.0,69.54000091552734,63.720001220703125,66.0,504122 |
| 2014-12-02,66.87999725341797,69.31999969482422,66.66999816894531,69.23999786376953,360300 |
| 2014-12-03,67.37999725341797,68.2300033569336,66.80000305175781,67.5999984741211,293483 |
| 2014-12-04,66.80999755859375,68.22000122070312,66.08999633789062,67.4000015258789,237011 |
| 2014-12-05,65.83999633789062,66.88999938964844,65.16999816894531,66.80000305175781,276529 |
| 2014-12-08,63.04999923706055,65.55000305175781,62.779998779296875,65.45999908447266,330077 |
| 2014-12-09,63.81999969482422,64.19999694824219,62.25,63.0099983215332,322804 |
| 2014-12-10,60.939998626708984,63.43000030517578,60.43000030517578,63.33000183105469,456172 |
| 2014-12-11,59.95000076293945,61.68000030517578,58.959999084472656,61.119998931884766,392493 |
| 2014-12-12,57.810001373291016,59.56999969482422,57.34000015258789,59.16999816894531,414224 |
| 2014-12-15,55.90999984741211,58.72999954223633,55.02000045776367,57.06999969482422,424946 |
| 2014-12-16,55.93000030517578,57.150001525878906,53.599998474121094,55.400001525878906,518784 |
| 2014-12-17,56.470001220703125,58.97999954223633,54.209999084472656,55.5,351977 |
| 2014-12-18,54.11000061035156,58.72999954223633,54.04999923706055,55.83000183105469,106315 |
| 2014-12-19,56.52000045776367,56.90999984741211,54.20000076293945,55.5,383536 |
| 2014-12-22,55.2599983215332,58.529998779296875,55.130001068115234,57.75,277319 |
| 2014-12-23,57.119998931884766,57.560001373291016,55.060001373291016,55.38999938964844,274003 |
| 2014-12-24,55.84000015258789,57.150001525878906,55.06999969482422,56.79999923706055,174969 |
| 2014-12-26,54.72999954223633,56.59000015258789,54.5099983215332,55.86000061035156,127202 |
| 2014-12-29,53.61000061035156,55.7400016784668,52.900001525878906,55.04999923706055,241378 |
| 2014-12-30,54.119998931884766,54.31999969482422,52.70000076293945,53.720001220703125,218557 |
| 2014-12-31,53.27000045776367,54.02000045776367,52.439998626708984,53.869998931884766,233516 |
| 2015-01-02,52.689998626708984,55.11000061035156,52.029998779296875,53.7599983215332,268708 |
| 2015-01-05,50.040000915527344,52.72999954223633,49.68000030517578,52.61000061035156,375782 |
| 2015-01-06,47.93000030517578,50.369998931884766,47.54999923706055,50.0,451642 |
| 2015-01-07,48.650001525878906,49.310001373291016,46.83000183105469,48.0,460083 |
| 2015-01-08,48.790000915527344,49.650001525878906,47.72999954223633,48.779998779296875,362081 |
| 2015-01-09,48.36000061035156,49.61000061035156,47.15999984741211,48.91999816894531,421007 |
| 2015-01-12,46.06999969482422,48.189998626708984,45.619998931884766,48.189998626708984,394946 |
| 2015-01-13,45.88999938964844,46.790000915527344,44.20000076293945,45.689998626708984,476541 |
| 2015-01-14,48.47999954223633,48.90999984741211,45.0099983215332,46.15999984741211,510252 |
| 2015-01-15,46.25,51.27000045776367,46.06999969482422,48.599998474121094,478340 |
| 2015-01-16,48.689998626708984,48.869998931884766,45.95000076293945,46.349998474121094,175626 |
| 2015-01-20,46.38999938964844,48.77000045776367,45.88999938964844,48.689998626708984,438892 |
| 2015-01-21,47.779998779296875,48.20000076293945,46.54999923706055,46.689998626708984,340252 |
| 2015-01-22,46.310001373291016,49.09000015258789,45.869998931884766,47.349998474121094,426829 |
| 2015-01-23,45.59000015258789,47.7599983215332,45.209999084472656,46.630001068115234,374289 |
| 2015-01-26,45.150001525878906,46.40999984741211,44.349998474121094,45.20000076293945,310638 |
| 2015-01-27,46.22999954223633,46.54999923706055,44.810001373291016,45.130001068115234,313141 |
| 2015-01-28,44.45000076293945,45.83000183105469,44.08000183105469,45.83000183105469,365440 |
| 2015-01-29,44.529998779296875,44.959999084472656,43.58000183105469,44.43000030517578,300732 |
| 2015-01-30,48.2400016784668,48.349998474121094,44.310001373291016,44.630001068115234,454142 |
| 2015-02-02,49.56999969482422,50.560001373291016,46.66999816894531,47.59000015258789,511409 |
| 2015-02-03,53.04999923706055,54.2400016784668,49.689998626708984,49.790000915527344,644919 |
| 2015-02-04,48.45000076293945,52.560001373291016,47.95000076293945,51.66999816894531,577515 |
| 2015-02-05,50.47999954223633,52.099998474121094,47.36000061035156,48.66999816894531,596851 |
| 2015-02-06,51.689998626708984,53.15999984741211,50.720001220703125,50.86000061035156,584976 |
| 2015-02-09,52.86000061035156,53.9900016784668,51.650001525878906,52.0099983215332,536364 |
| 2015-02-10,50.02000045776367,52.650001525878906,49.86000061035156,52.43000030517578,501701 |
| 2015-02-11,48.84000015258789,51.13999938964844,48.04999923706055,50.97999954223633,519272 |
| 2015-02-12,51.209999084472656,51.599998474121094,49.13999938964844,49.41999816894531,563662 |
| 2015-02-13,52.779998779296875,53.43000030517578,51.029998779296875,51.349998474121094,437072 |
| 2015-02-17,53.529998779296875,54.150001525878906,50.810001373291016,52.75,518799 |
| 2015-02-18,52.13999938964844,53.40999984741211,50.31999969482422,53.2400016784668,257476 |
| 2015-02-19,51.15999984741211,52.13999938964844,49.150001525878906,50.54999923706055,125210 |
| 2015-02-20,50.34000015258789,51.849998474121094,49.90999984741211,51.2400016784668,366125 |
| 2015-02-23,49.45000076293945,50.9900016784668,48.66999816894531,50.75,475383 |
| 2015-02-24,49.279998779296875,50.33000183105469,48.68000030517578,49.41999816894531,293101 |
| 2015-02-25,50.9900016784668,51.279998779296875,48.43000030517578,49.15999984741211,429524 |
| 2015-02-26,48.16999816894531,51.220001220703125,47.79999923706055,51.0,459584 |
| 2015-02-27,49.7599983215332,49.939998626708984,48.459999084472656,48.970001220703125,399494 |
| 2015-03-02,49.59000015258789,51.040000915527344,48.709999084472656,49.45000076293945,427177 |
| 2015-03-03,50.52000045776367,50.83000183105469,49.45000076293945,49.79999923706055,370597 |
| 2015-03-04,51.529998779296875,51.9900016784668,49.599998474121094,50.61000061035156,463989 |
| 2015-03-05,50.7599983215332,52.400001525878906,50.61000061035156,51.619998931884766,370953 |
| 2015-03-06,49.61000061035156,51.220001220703125,48.880001068115234,50.88999938964844,406840 |
| 2015-03-09,50.0,50.790000915527344,49.25,49.599998474121094,409877 |
| 2015-03-10,48.290000915527344,50.36000061035156,48.20000076293945,50.08000183105469,395761 |
| 2015-03-11,48.16999816894531,49.04999923706055,47.33000183105469,48.77000045776367,404590 |
| 2015-03-12,47.04999923706055,48.7599983215332,46.86000061035156,48.439998626708984,358381 |
| 2015-03-13,44.84000015258789,47.279998779296875,44.75,46.93000030517578,395722 |
| 2015-03-16,43.880001068115234,45.0,42.849998474121094,44.810001373291016,367600 |
| 2015-03-17,43.459999084472656,44.20000076293945,42.40999984741211,43.84000015258789,346310 |
| 2015-03-18,44.65999984741211,45.34000015258789,42.029998779296875,42.5099983215332,220638 |
| 2015-03-19,43.959999084472656,44.709999084472656,42.75,44.599998474121094,106907 |
| 2015-03-20,45.720001220703125,46.529998779296875,43.310001373291016,43.9900016784668,379180 |
| 2015-03-23,47.45000076293945,47.61000061035156,45.33000183105469,46.40999984741211,292417 |
| 2015-03-24,47.5099983215332,48.560001373291016,46.66999816894531,47.459999084472656,309553 |
| 2015-03-25,49.209999084472656,49.459999084472656,47.0,47.720001220703125,398795 |
| 2015-03-26,51.43000030517578,52.47999954223633,48.72999954223633,49.02000045776367,515277 |
| 2015-03-27,48.869998931884766,51.380001068115234,48.209999084472656,51.0099983215332,384092 |
| 2015-03-30,48.68000030517578,49.15999984741211,47.61000061035156,48.56999969482422,355866 |
| 2015-03-31,47.599998474121094,48.72999954223633,47.279998779296875,48.72999954223633,365748 |
| 2015-04-01,50.09000015258789,50.45000076293945,47.04999923706055,47.54999923706055,451104 |
| 2015-04-02,49.13999938964844,50.27000045776367,48.11000061035156,49.59000015258789,453394 |
| 2015-04-06,52.13999938964844,52.2400016784668,49.470001220703125,49.470001220703125,325282 |
| 2015-04-07,53.97999954223633,54.130001068115234,51.16999816894531,51.95000076293945,548870 |
| 2015-04-08,50.41999816894531,53.22999954223633,50.369998931884766,53.18000030517578,552627 |
| 2015-04-09,50.790000915527344,52.06999969482422,50.5099983215332,51.0,449531 |
| 2015-04-10,51.63999938964844,51.93000030517578,50.08000183105469,50.72999954223633,395135 |
| 2015-04-13,51.90999984741211,53.099998474121094,51.470001220703125,51.810001373291016,375534 |
| 2015-04-14,53.290000915527344,53.790000915527344,51.83000183105469,52.04999923706055,431026 |
| 2015-04-15,56.38999938964844,56.689998626708984,53.38999938964844,53.54999923706055,508904 |
| 2015-04-16,56.709999084472656,57.41999816894531,55.06999969482422,55.91999816894531,413134 |
| 2015-04-17,55.7400016784668,56.880001068115234,55.310001373291016,56.560001373291016,230623 |
| 2015-04-20,56.380001068115234,57.16999816894531,54.849998474121094,56.15999984741211,112382 |
| 2015-04-21,55.2599983215332,56.90999984741211,55.0099983215332,56.40999984741211,354244 |
| 2015-04-22,56.15999984741211,57.189998626708984,55.72999954223633,56.34000015258789,329631 |
| 2015-04-23,57.7400016784668,58.40999984741211,55.7599983215332,56.279998779296875,415569 |
| 2015-04-24,57.150001525878906,57.95000076293945,56.5,57.529998779296875,328322 |
| 2015-04-27,56.9900016784668,57.88999938964844,56.52000045776367,57.29999923706055,250558 |
| 2015-04-28,57.060001373291016,57.83000183105469,56.06999969482422,56.650001525878906,281864 |
| 2015-04-29,58.58000183105469,59.33000183105469,56.540000915527344,56.93000030517578,411097 |
| 2015-04-30,59.630001068115234,59.849998474121094,58.380001068115234,58.54999923706055,340322 |
| 2015-05-01,59.150001525878906,59.900001525878906,58.31999969482422,59.790000915527344,244753 |
| 2015-05-04,58.93000030517578,59.72999954223633,58.45000076293945,59.29999923706055,215046 |
| 2015-05-05,60.400001525878906,61.099998474121094,58.630001068115234,58.95000076293945,389743 |
| 2015-05-06,60.93000030517578,62.58000183105469,60.540000915527344,60.720001220703125,423583 |
| 2015-05-07,58.939998626708984,61.310001373291016,58.4900016784668,60.689998626708984,437022 |
| 2015-05-08,59.38999938964844,59.900001525878906,58.13999938964844,59.02000045776367,434575 |
| 2015-05-11,59.25,59.849998474121094,58.75,59.43000030517578,332694 |
| 2015-05-12,60.75,61.36000061035156,59.119998931884766,59.27000045776367,397345 |
| 2015-05-13,60.5,61.849998474121094,60.02000045776367,61.22999954223633,426835 |
| 2015-05-14,59.880001068115234,60.84000015258789,59.36000061035156,60.099998474121094,361432 |
| 2015-05-15,59.689998626708984,59.970001220703125,58.41999816894531,59.66999816894531,222089 |
| 2015-05-18,59.43000030517578,60.880001068115234,59.060001373291016,59.849998474121094,144389 |
| 2015-05-19,57.2599983215332,59.630001068115234,57.09000015258789,59.540000915527344,336779 |
| 2015-05-20,58.97999954223633,59.040000915527344,58.099998474121094,58.31999969482422,287129 |
| 2015-05-21,60.720001220703125,60.939998626708984,58.689998626708984,58.810001373291016,329765 |
| 2015-05-22,59.720001220703125,60.79999923706055,59.349998474121094,60.65999984741211,230307 |
| 2015-05-26,58.029998779296875,60.25,57.709999084472656,60.04999923706055,330128 |
| 2015-05-27,57.5099983215332,58.95000076293945,57.36000061035156,58.31999969482422,314917 |
| 2015-05-28,57.68000030517578,58.06999969482422,56.5099983215332,57.630001068115234,340682 |
| 2015-05-29,60.29999923706055,60.70000076293945,57.720001220703125,57.970001220703125,452222 |
| 2015-06-01,60.20000076293945,60.63999938964844,59.33000183105469,60.290000915527344,292189 |
| 2015-06-02,61.2599983215332,61.58000183105469,60.09000015258789,60.18000030517578,344508 |
| 2015-06-03,59.63999938964844,61.43000030517578,59.34000015258789,61.02000045776367,371298 |
| 2015-06-04,58.0,59.939998626708984,57.83000183105469,59.56999969482422,363345 |
| 2015-06-05,59.130001068115234,59.22999954223633,56.83000183105469,57.9900016784668,461016 |
| 2015-06-08,58.13999938964844,59.130001068115234,57.86000061035156,58.959999084472656,339845 |
| 2015-06-09,60.13999938964844,60.68000030517578,58.22999954223633,58.310001373291016,405486 |
| 2015-06-10,61.43000030517578,61.81999969482422,60.45000076293945,60.58000183105469,459765 |
| 2015-06-11,60.77000045776367,61.529998779296875,60.209999084472656,61.13999938964844,352421 |
| 2015-06-12,59.959999084472656,60.630001068115234,59.72999954223633,60.54999923706055,246898 |
| 2015-06-15,59.52000045776367,59.97999954223633,58.72999954223633,59.900001525878906,275187 |
| 2015-06-16,59.970001220703125,60.369998931884766,59.41999816894531,59.599998474121094,233935 |
| 2015-06-17,59.91999816894531,61.380001068115234,58.849998474121094,60.029998779296875,396155 |
| 2015-06-18,60.45000076293945,60.88999938964844,59.25,59.779998779296875,181875 |
| 2015-06-19,59.61000061035156,60.560001373291016,58.880001068115234,60.5,116656 |
| 2015-06-22,59.68000030517578,60.29999923706055,58.93000030517578,59.439998626708984,255306 |
| 2015-06-23,61.0099983215332,61.4900016784668,59.54999923706055,60.209999084472656,336224 |
| 2015-06-24,60.27000045776367,61.56999969482422,59.79999923706055,61.13999938964844,312985 |
| 2015-06-25,59.70000076293945,60.459999084472656,59.43000030517578,60.220001220703125,222341 |
| 2015-06-26,59.630001068115234,59.959999084472656,58.7599983215332,59.65999984741211,231957 |
| 2015-06-29,58.33000183105469,59.27000045776367,58.040000915527344,58.84000015258789,286035 |
| 2015-06-30,59.470001220703125,59.689998626708984,57.939998626708984,58.27000045776367,282475 |
| 2015-07-01,56.959999084472656,58.97999954223633,56.68000030517578,58.97999954223633,373405 |
| 2015-07-02,56.93000030517578,57.95000076293945,56.5,56.869998931884766,297050 |
| 2015-07-06,52.529998779296875,55.34000015258789,52.40999984741211,54.900001525878906,540608 |
| 2015-07-07,52.33000183105469,53.43000030517578,50.58000183105469,52.75,527267 |
| 2015-07-08,51.650001525878906,52.959999084472656,50.90999984741211,52.90999984741211,434752 |
| 2015-07-09,52.779998779296875,53.540000915527344,51.47999954223633,51.83000183105469,382334 |
| 2015-07-10,52.7400016784668,53.88999938964844,51.959999084472656,52.47999954223633,349075 |
| 2015-07-13,52.20000076293945,53.16999816894531,51.2599983215332,52.150001525878906,359477 |
| 2015-07-14,53.040000915527344,53.43000030517578,50.880001068115234,52.0,422756 |
| 2015-07-15,51.40999984741211,53.5,51.209999084472656,53.400001525878906,334563 |
| 2015-07-16,50.90999984741211,52.16999816894531,50.84000015258789,51.619998931884766,319167 |
| 2015-07-17,50.88999938964844,51.22999954223633,50.13999938964844,50.90999984741211,203485 |
| 2015-07-20,50.150001525878906,51.2599983215332,49.849998474121094,50.7599983215332,102597 |
| 2015-07-21,50.36000061035156,51.02000045776367,49.77000045776367,49.95000076293945,254321 |
| 2015-07-22,49.189998626708984,50.709999084472656,49.040000915527344,50.709999084472656,347986 |
| 2015-07-23,48.45000076293945,49.630001068115234,48.209999084472656,49.22999954223633,316060 |
| 2015-07-24,48.13999938964844,49.029998779296875,47.720001220703125,48.790000915527344,278233 |
| 2015-07-27,47.38999938964844,48.20000076293945,46.90999984741211,48.0,273614 |
| 2015-07-28,47.97999954223633,48.439998626708984,46.68000030517578,47.02000045776367,338107 |
| 2015-07-29,48.790000915527344,49.52000045776367,47.38999938964844,47.810001373291016,366893 |
| 2015-07-30,48.52000045776367,49.36000061035156,48.34000015258789,48.83000183105469,247662 |
| 2015-07-31,47.119998931884766,48.619998931884766,46.70000076293945,48.470001220703125,334474 |
| 2015-08-03,45.16999816894531,46.939998626708984,45.08000183105469,46.86000061035156,371085 |
| 2015-08-04,45.7400016784668,46.22999954223633,45.290000915527344,45.349998474121094,285786 |
| 2015-08-05,45.150001525878906,46.70000076293945,44.83000183105469,45.959999084472656,367326 |
| 2015-08-06,44.65999984741211,45.27000045776367,44.20000076293945,45.15999984741211,360977 |
| 2015-08-07,43.869998931884766,45.15999984741211,43.70000076293945,44.81999969482422,400070 |
| 2015-08-10,44.959999084472656,45.0099983215332,43.349998474121094,43.58000183105469,491433 |
| 2015-08-11,43.08000183105469,45.34000015258789,42.689998626708984,44.810001373291016,538005 |
| 2015-08-12,43.29999923706055,43.869998931884766,42.79999923706055,43.27000045776367,492271 |
| 2015-08-13,42.22999954223633,43.720001220703125,41.90999984741211,43.34000015258789,420146 |
| 2015-08-14,42.5,42.959999084472656,41.349998474121094,42.22999954223633,317211 |
| 2015-08-17,41.869998931884766,42.689998626708984,41.63999938964844,42.18000030517578,314275 |
| 2015-08-18,42.619998931884766,42.900001525878906,41.43000030517578,41.880001068115234,200185 |
| 2015-08-19,40.79999923706055,42.68000030517578,40.400001525878906,42.40999984741211,107578 |
| 2015-08-20,41.13999938964844,41.47999954223633,40.209999084472656,40.58000183105469,380433 |
| 2015-08-21,40.45000076293945,41.400001525878906,39.86000061035156,41.029998779296875,377181 |
| 2015-08-24,38.2400016784668,40.470001220703125,37.75,40.29999923706055,468366 |
| 2015-08-25,39.310001373291016,39.88999938964844,38.15999984741211,38.18000030517578,375650 |
| 2015-08-26,38.599998474121094,39.86000061035156,38.52000045776367,39.689998626708984,368722 |
| 2015-08-27,42.560001373291016,42.86000061035156,38.95000076293945,38.959999084472656,533682 |
| 2015-08-28,45.220001220703125,45.900001525878906,41.779998779296875,42.68000030517578,666328 |
| 2015-08-31,49.20000076293945,49.33000183105469,43.599998474121094,45.0,757503 |
| 2015-09-01,45.40999984741211,48.869998931884766,44.150001525878906,48.099998474121094,713418 |
| 2015-09-02,46.25,46.77000045776367,43.209999084472656,44.2599983215332,689301 |
| 2015-09-03,46.75,48.41999816894531,45.650001525878906,46.11000061035156,539450 |
| 2015-09-04,46.04999923706055,47.22999954223633,45.61000061035156,46.68000030517578,385631 |
| 2015-09-08,45.939998626708984,46.40999984741211,44.13999938964844,45.81999969482422,508815 |
| 2015-09-09,44.150001525878906,46.2599983215332,44.04999923706055,45.790000915527344,422735 |
| 2015-09-10,45.91999816894531,46.040000915527344,43.36000061035156,44.15999984741211,498992 |
| 2015-09-11,44.630001068115234,45.880001068115234,44.15999984741211,45.709999084472656,395838 |
| 2015-09-14,44.0,44.970001220703125,43.59000015258789,44.779998779296875,326269 |
| 2015-09-15,44.59000015258789,45.25,43.91999816894531,44.11000061035156,335953 |
| 2015-09-16,47.150001525878906,47.349998474121094,44.81999969482422,45.15999984741211,421981 |
| 2015-09-17,46.900001525878906,47.709999084472656,46.33000183105469,47.130001068115234,366390 |
| 2015-09-18,44.68000030517578,47.029998779296875,44.2400016784668,46.88999938964844,211301 |
| 2015-09-21,46.68000030517578,46.7400016784668,44.689998626708984,44.970001220703125,104528 |
| 2015-09-22,45.83000183105469,46.47999954223633,45.13999938964844,46.45000076293945,345875 |
| 2015-09-23,44.47999954223633,47.150001525878906,44.40999984741211,46.540000915527344,411957 |
| 2015-09-24,44.90999984741211,45.18000030517578,43.709999084472656,44.619998931884766,371976 |
| 2015-09-25,45.70000076293945,46.380001068115234,44.86000061035156,45.04999923706055,338622 |
| 2015-09-28,44.43000030517578,45.5,44.29999923706055,45.380001068115234,273906 |
| 2015-09-29,45.22999954223633,45.70000076293945,44.29999923706055,44.5,265176 |
| 2015-09-30,45.09000015258789,45.849998474121094,44.68000030517578,44.91999816894531,355853 |
| 2015-10-01,44.7400016784668,47.099998474121094,44.630001068115234,45.380001068115234,478979 |
| 2015-10-02,45.540000915527344,45.810001373291016,43.970001220703125,45.06999969482422,420740 |
| 2015-10-05,46.2599983215332,46.939998626708984,45.209999084472656,45.650001525878906,323061 |
| 2015-10-06,48.529998779296875,49.08000183105469,45.72999954223633,46.20000076293945,453101 |
| 2015-10-07,47.810001373291016,49.709999084472656,47.70000076293945,49.0,547488 |
| 2015-10-08,49.43000030517578,50.06999969482422,47.7599983215332,48.11000061035156,509760 |
| 2015-10-09,49.630001068115234,50.91999816894531,49.16999816894531,49.689998626708984,508680 |
| 2015-10-12,47.099998474121094,50.130001068115234,47.040000915527344,49.5099983215332,408663 |
| 2015-10-13,46.65999984741211,48.43000030517578,46.439998626708984,47.459999084472656,465388 |
| 2015-10-14,46.63999938964844,46.959999084472656,45.939998626708984,46.689998626708984,348241 |
| 2015-10-15,46.380001068115234,47.02000045776367,45.22999954223633,46.279998779296875,370940 |
| 2015-10-16,47.2599983215332,47.5,46.15999984741211,46.869998931884766,198127 |
| 2015-10-19,45.88999938964844,47.4900016784668,45.849998474121094,47.27000045776367,125840 |
| 2015-10-20,45.54999923706055,46.52000045776367,45.22999954223633,46.25,361314 |
| 2015-10-21,45.20000076293945,46.08000183105469,44.86000061035156,45.880001068115234,384288 |
| 2015-10-22,45.380001068115234,46.099998474121094,44.900001525878906,45.27000045776367,322742 |
| 2015-10-23,44.599998474121094,45.75,44.20000076293945,45.439998626708984,406577 |
| 2015-10-26,43.97999954223633,44.939998626708984,43.63999938964844,44.7400016784668,302084 |
| 2015-10-27,43.20000076293945,43.90999984741211,42.58000183105469,43.779998779296875,370825 |
| 2015-10-28,45.939998626708984,46.220001220703125,43.060001373291016,43.439998626708984,521518 |
| 2015-10-29,46.060001373291016,46.790000915527344,45.15999984741211,46.060001373291016,436513 |
| 2015-10-30,46.59000015258789,47.029998779296875,45.47999954223633,45.7400016784668,363307 |
| 2015-11-02,46.13999938964844,46.72999954223633,45.560001373291016,46.43000030517578,305518 |
| 2015-11-03,47.900001525878906,48.36000061035156,45.959999084472656,46.11000061035156,434574 |
| 2015-11-04,46.31999969482422,48.279998779296875,46.16999816894531,47.7400016784668,459307 |
| 2015-11-05,45.20000076293945,46.650001525878906,45.119998931884766,46.56999969482422,437646 |
| 2015-11-06,44.290000915527344,45.63999938964844,44.11000061035156,45.40999984741211,448133 |
| 2015-11-09,43.869998931884766,45.119998931884766,43.63999938964844,44.52000045776367,487992 |
| 2015-11-10,44.209999084472656,44.7599983215332,43.56999969482422,44.099998474121094,445973 |
| 2015-11-11,42.93000030517578,44.11000061035156,42.619998931884766,43.630001068115234,502371 |
| 2015-11-12,41.75,43.33000183105469,41.540000915527344,43.04999923706055,545351 |
| 2015-11-13,40.7400016784668,42.84000015258789,40.220001220703125,41.61000061035156,480893 |
| 2015-11-16,41.7400016784668,42.25,40.060001373291016,40.91999816894531,535179 |
| 2015-11-17,40.66999816894531,42.029998779296875,40.58000183105469,41.959999084472656,363714 |
| 2015-11-18,40.75,41.54999923706055,39.90999984741211,41.11000061035156,251518 |
| 2015-11-19,40.540000915527344,41.04999923706055,39.88999938964844,40.720001220703125,131356 |
| 2015-11-20,40.38999938964844,40.9900016784668,38.9900016784668,40.540000915527344,432642 |
| 2015-11-23,41.75,42.75,40.40999984741211,41.4900016784668,516190 |
| 2015-11-24,42.869998931884766,43.459999084472656,41.86000061035156,42.040000915527344,430304 |
| 2015-11-25,43.040000915527344,43.25,41.720001220703125,42.689998626708984,383158 |
| 2015-11-27,41.709999084472656,43.29999923706055,41.66999816894531,43.25,316475 |
| 2015-11-30,41.650001525878906,42.61000061035156,41.5,41.77000045776367,369509 |
| 2015-12-01,41.849998474121094,42.22999954223633,41.16999816894531,41.72999954223633,415537 |
| 2015-12-02,39.939998626708984,41.970001220703125,39.84000015258789,41.689998626708984,545289 |
| 2015-12-03,41.08000183105469,41.779998779296875,40.06999969482422,40.150001525878906,496884 |
| 2015-12-04,39.970001220703125,42.0,39.599998474121094,41.310001373291016,510758 |
| 2015-12-07,37.650001525878906,40.150001525878906,37.5,40.099998474121094,635413 |
| 2015-12-08,37.5099983215332,38.58000183105469,36.63999938964844,37.68000030517578,767184 |
| 2015-12-09,37.15999984741211,38.9900016784668,36.869998931884766,37.86000061035156,646166 |
| 2015-12-10,36.7599983215332,37.540000915527344,36.380001068115234,37.27000045776367,513940 |
| 2015-12-11,35.619998931884766,36.84000015258789,35.15999984741211,36.630001068115234,505406 |
| 2015-12-14,36.310001373291016,36.70000076293945,34.529998779296875,35.400001525878906,550476 |
| 2015-12-15,37.349998474121094,37.880001068115234,36.029998779296875,36.31999969482422,474159 |
| 2015-12-16,35.52000045776367,37.349998474121094,35.290000915527344,36.790000915527344,402967 |
| 2015-12-17,34.95000076293945,35.84000015258789,34.630001068115234,35.79999923706055,196227 |
| 2015-12-18,34.72999954223633,35.56999969482422,34.290000915527344,34.869998931884766,116038 |
| 2015-12-21,34.7400016784668,34.86000061035156,33.97999954223633,34.58000183105469,298080 |
| 2015-12-22,36.13999938964844,36.540000915527344,35.65999984741211,35.79999923706055,302263 |
| 2015-12-23,37.5,37.95000076293945,36.279998779296875,36.470001220703125,374658 |
| 2015-12-24,38.099998474121094,38.279998779296875,37.380001068115234,37.86000061035156,205873 |
| 2015-12-28,36.810001373291016,38.09000015258789,36.599998474121094,38.0,220644 |
| 2015-12-29,37.869998931884766,37.939998626708984,36.65999984741211,36.70000076293945,241945 |
| 2015-12-30,36.599998474121094,37.400001525878906,36.400001525878906,37.36000061035156,267912 |
| 2015-12-31,37.040000915527344,37.790000915527344,36.220001220703125,36.810001373291016,283623 |
| 2016-01-04,36.7599983215332,38.38999938964844,36.33000183105469,37.599998474121094,431985 |
| 2016-01-05,35.970001220703125,37.099998474121094,35.7400016784668,36.900001525878906,410131 |
| 2016-01-06,33.970001220703125,36.38999938964844,33.77000045776367,36.18000030517578,563811 |
| 2016-01-07,33.27000045776367,34.2599983215332,32.099998474121094,34.09000015258789,617409 |
| 2016-01-08,33.15999984741211,34.34000015258789,32.63999938964844,33.29999923706055,596496 |
| 2016-01-11,31.40999984741211,33.20000076293945,30.8799991607666,32.939998626708984,648640 |
| 2016-01-12,30.440000534057617,32.209999084472656,29.93000030517578,31.110000610351562,627218 |
| 2016-01-13,30.479999542236328,31.709999084472656,30.100000381469727,30.540000915527344,637903 |
| 2016-01-14,31.200000762939453,31.770000457763672,30.280000686645508,30.600000381469727,537906 |
| 2016-01-15,29.420000076293945,31.18000030517578,29.1299991607666,31.18000030517578,329094 |
| 2016-01-19,28.459999084472656,30.209999084472656,28.209999084472656,29.200000762939453,188026 |
| 2016-01-20,26.549999237060547,28.579999923706055,26.190000534057617,28.329999923706055,690039 |
| 2016-01-21,29.530000686645508,30.25,27.8700008392334,28.350000381469727,694040 |
| 2016-01-22,32.189998626708984,32.349998474121094,29.530000686645508,29.84000015258789,636573 |
| 2016-01-25,30.34000015258789,32.7400016784668,29.68000030517578,32.04999923706055,606892 |
| 2016-01-26,31.450000762939453,32.40999984741211,29.25,29.809999465942383,642432 |
| 2016-01-27,32.29999923706055,32.84000015258789,30.139999389648438,30.549999237060547,738551 |
| 2016-01-28,33.220001220703125,34.81999969482422,31.739999771118164,32.189998626708984,833378 |
| 2016-01-29,33.619998931884766,34.400001525878906,32.650001525878906,33.70000076293945,618110 |
| 2016-02-01,31.6200008392334,34.18000030517578,31.290000915527344,33.83000183105469,595612 |
| 2016-02-02,29.8799991607666,31.530000686645508,29.56999969482422,31.3700008392334,602564 |
| 2016-02-03,32.279998779296875,32.75,29.399999618530273,29.75,811699 |
| 2016-02-04,31.719999313354492,33.599998474121094,31.530000686645508,32.709999084472656,696721 |
| 2016-02-05,30.889999389648438,32.45000076293945,30.6299991607666,31.639999389648438,616531 |
| 2016-02-08,29.690000534057617,31.3799991607666,29.56999969482422,30.969999313354492,603646 |
| 2016-02-09,27.940000534057617,30.610000610351562,27.739999771118164,30.170000076293945,738219 |
| 2016-02-10,27.450000762939453,29.219999313354492,27.239999771118164,28.360000610351562,781280 |
| 2016-02-11,26.209999084472656,27.479999542236328,26.049999237060547,27.34000015258789,795965 |
| 2016-02-12,29.440000534057617,29.65999984741211,26.950000762939453,27.299999237060547,675157 |
| 2016-02-16,29.040000915527344,31.530000686645508,28.700000762939453,29.079999923706055,651956 |
| 2016-02-17,30.65999984741211,31.489999771118164,28.729999542236328,29.139999389648438,578639 |
| 2016-02-18,30.770000457763672,31.979999542236328,30.270000457763672,31.350000381469727,225497 |
| 2016-02-19,29.639999389648438,30.729999542236328,29.049999237060547,30.600000381469727,103202 |
| 2016-02-22,31.479999542236328,32.04999923706055,29.479999542236328,29.719999313354492,521016 |
| 2016-02-23,31.8700008392334,33.529998779296875,31.219999313354492,33.34000015258789,539379 |
| 2016-02-24,32.150001525878906,32.400001525878906,30.559999465942383,31.280000686645508,652245 |
| 2016-02-25,33.06999969482422,33.4900016784668,31.06999969482422,32.189998626708984,611874 |
| 2016-02-26,32.779998779296875,34.689998626708984,32.63999938964844,33.040000915527344,646294 |
| 2016-02-29,33.75,33.97999954223633,32.31999969482422,32.720001220703125,512468 |
| 2016-03-01,34.400001525878906,34.7599983215332,33.369998931884766,33.900001525878906,566226 |
| 2016-03-02,34.65999984741211,35.16999816894531,33.54999923706055,33.88999938964844,597834 |
| 2016-03-03,34.56999969482422,35.31999969482422,34.189998626708984,34.72999954223633,512962 |
| 2016-03-04,35.91999816894531,36.34000015258789,34.400001525878906,34.65999984741211,578290 |
| 2016-03-07,37.900001525878906,38.11000061035156,36.09000015258789,36.20000076293945,709870 |
| 2016-03-08,36.5,38.38999938964844,36.119998931884766,37.939998626708984,706933 |
| 2016-03-09,38.290000915527344,38.5099983215332,36.2400016784668,36.36000061035156,740632 |
| 2016-03-10,37.84000015258789,38.47999954223633,37.209999084472656,38.16999816894531,701435 |
| 2016-03-11,38.5,39.02000045776367,37.91999816894531,37.9900016784668,564791 |
| 2016-03-14,37.18000030517578,38.77000045776367,36.68000030517578,38.16999816894531,489938 |
| 2016-03-15,36.34000015258789,37.400001525878906,35.959999084472656,37.369998931884766,446100 |
| 2016-03-16,38.459999084472656,38.630001068115234,36.61000061035156,36.7400016784668,494174 |
| 2016-03-17,40.20000076293945,40.36000061035156,38.470001220703125,38.59000015258789,298013 |
| 2016-03-18,39.439998626708984,41.20000076293945,39.150001525878906,40.25,130151 |
| 2016-03-21,39.90999984741211,40.29999923706055,38.61000061035156,39.060001373291016,479337 |
| 2016-03-22,41.45000076293945,41.900001525878906,40.77000045776367,41.59000015258789,463693 |
| 2016-03-23,39.790000915527344,41.34000015258789,39.66999816894531,41.189998626708984,492003 |
| 2016-03-24,39.459999084472656,39.77000045776367,38.33000183105469,39.72999954223633,495168 |
| 2016-03-28,39.38999938964844,40.13999938964844,38.86000061035156,39.54999923706055,299775 |
| 2016-03-29,38.279998779296875,39.47999954223633,37.90999984741211,39.31999969482422,488032 |
| 2016-03-30,38.31999969482422,39.849998474121094,38.13999938964844,38.52000045776367,542469 |
| 2016-03-31,38.34000015258789,39.040000915527344,37.56999969482422,38.29999923706055,532152 |
| 2016-04-01,36.790000915527344,38.560001373291016,36.630001068115234,38.13999938964844,547190 |
| 2016-04-04,35.70000076293945,37.209999084472656,35.459999084472656,36.61000061035156,549477 |
| 2016-04-05,35.88999938964844,36.58000183105469,35.2400016784668,35.5,485543 |
| 2016-04-06,37.75,37.900001525878906,36.43000030517578,36.52000045776367,751048 |
| 2016-04-07,37.2599983215332,38.29999923706055,36.689998626708984,37.7599983215332,626749 |
| 2016-04-08,39.720001220703125,39.84000015258789,37.45000076293945,37.52000045776367,817230 |
| 2016-04-11,40.36000061035156,40.75,39.25,39.720001220703125,679351 |
| 2016-04-12,42.16999816894531,42.25,40.09000015258789,40.349998474121094,796837 |
| 2016-04-13,41.7599983215332,42.41999816894531,41.2400016784668,41.630001068115234,730437 |
| 2016-04-14,41.5,42.15999984741211,40.84000015258789,41.540000915527344,488614 |
| 2016-04-15,40.36000061035156,41.72999954223633,39.97999954223633,41.43000030517578,520146 |
| 2016-04-18,39.779998779296875,40.2400016784668,37.61000061035156,38.75,342463 |
| 2016-04-19,41.08000183105469,41.529998779296875,39.58000183105469,40.040000915527344,101734 |
| 2016-04-20,42.630001068115234,42.90999984741211,39.849998474121094,40.79999923706055,796240 |
| 2016-04-21,43.18000030517578,44.4900016784668,43.04999923706055,43.970001220703125,671103 |
| 2016-04-22,43.72999954223633,44.45000076293945,43.11000061035156,43.41999816894531,575107 |
| 2016-04-25,42.63999938964844,44.040000915527344,42.58000183105469,43.75,606383 |
| 2016-04-26,44.040000915527344,44.83000183105469,42.5,42.959999084472656,564392 |
| 2016-04-27,45.33000183105469,45.619998931884766,43.77000045776367,44.63999938964844,648028 |
| 2016-04-28,46.029998779296875,46.13999938964844,44.939998626708984,45.29999923706055,487412 |
| 2016-04-29,45.91999816894531,46.779998779296875,45.2400016784668,45.900001525878906,598439 |
| 2016-05-02,44.779998779296875,46.150001525878906,44.540000915527344,45.900001525878906,464027 |
| 2016-05-03,43.650001525878906,45.349998474121094,43.31999969482422,44.91999816894531,625551 |
| 2016-05-04,43.779998779296875,44.880001068115234,43.220001220703125,43.849998474121094,711125 |
| 2016-05-05,44.31999969482422,46.06999969482422,43.959999084472656,44.040000915527344,746159 |
| 2016-05-06,44.65999984741211,45.34000015258789,43.540000915527344,44.52000045776367,695306 |
| 2016-05-09,43.439998626708984,45.939998626708984,43.2400016784668,45.0,767568 |
| 2016-05-10,44.65999984741211,44.790000915527344,43.029998779296875,43.25,709415 |
| 2016-05-11,46.22999954223633,46.36000061035156,43.959999084472656,44.599998474121094,869957 |
| 2016-05-12,46.70000076293945,47.02000045776367,45.61000061035156,46.0,715102 |
| 2016-05-13,46.209999084472656,46.4900016784668,45.75,46.40999984741211,519363 |
| 2016-05-16,47.720001220703125,47.97999954223633,46.150001525878906,46.279998779296875,550863 |
| 2016-05-17,48.310001373291016,48.7599983215332,47.529998779296875,47.900001525878906,470440 |
| 2016-05-18,48.189998626708984,48.95000076293945,47.75,48.529998779296875,343184 |
| 2016-05-19,48.15999984741211,48.279998779296875,46.72999954223633,47.869998931884766,108816 |
| 2016-05-20,47.75,48.790000915527344,47.439998626708984,48.20000076293945,538047 |
| 2016-05-23,48.08000183105469,48.5,47.400001525878906,48.459999084472656,475453 |
| 2016-05-24,48.619998931884766,49.27000045776367,47.63999938964844,48.08000183105469,475965 |
| 2016-05-25,49.560001373291016,49.75,48.650001525878906,49.09000015258789,550501 |
| 2016-05-26,49.47999954223633,50.209999084472656,49.220001220703125,49.70000076293945,488465 |
| 2016-05-27,49.33000183105469,49.599998474121094,48.689998626708984,49.310001373291016,406386 |
| 2016-05-31,49.099998474121094,50.099998474121094,48.810001373291016,49.540000915527344,476988 |
| 2016-06-01,49.0099983215332,49.25,47.75,48.81999969482422,568839 |
| 2016-06-02,49.16999816894531,49.470001220703125,47.970001220703125,48.900001525878906,564846 |
| 2016-06-03,48.619998931884766,49.40999984741211,48.33000183105469,49.040000915527344,481034 |
| 2016-06-06,49.689998626708984,49.900001525878906,48.709999084472656,48.880001068115234,450472 |
| 2016-06-07,50.36000061035156,50.529998779296875,49.439998626708984,49.709999084472656,542254 |
| 2016-06-08,51.22999954223633,51.619998931884766,50.31999969482422,50.40999984741211,656416 |
| 2016-06-09,50.560001373291016,51.66999816894531,50.22999954223633,51.45000076293945,560723 |
| 2016-06-10,49.06999969482422,50.72999954223633,48.79999923706055,50.470001220703125,596119 |
| 2016-06-13,48.880001068115234,49.279998779296875,48.15999984741211,48.849998474121094,506036 |
| 2016-06-14,48.4900016784668,48.689998626708984,47.84000015258789,48.52000045776367,456144 |
| 2016-06-15,48.0099983215332,48.720001220703125,47.279998779296875,47.900001525878906,527870 |
| 2016-06-16,46.209999084472656,47.75,45.90999984741211,47.45000076293945,507910 |
| 2016-06-17,47.97999954223633,48.290000915527344,45.83000183105469,45.9900016784668,226653 |
| 2016-06-20,49.369998931884766,49.41999816894531,48.13999938964844,48.290000915527344,98293 |
| 2016-06-21,48.849998474121094,49.31999969482422,48.15999984741211,49.13999938964844,475407 |
| 2016-06-22,49.130001068115234,50.540000915527344,48.400001525878906,50.220001220703125,569939 |
| 2016-06-23,50.11000061035156,50.22999954223633,49.08000183105469,49.08000183105469,401885 |
| 2016-06-24,47.63999938964844,50.45000076293945,46.70000076293945,50.29999923706055,649446 |
| 2016-06-27,46.33000183105469,47.959999084472656,45.83000183105469,47.810001373291016,504613 |
| 2016-06-28,47.849998474121094,48.18000030517578,46.540000915527344,46.59000015258789,498851 |
| 2016-06-29,49.880001068115234,50.0,47.97999954223633,48.060001373291016,511476 |
| 2016-06-30,48.33000183105469,49.619998931884766,48.16999816894531,49.54999923706055,508736 |
| 2016-07-01,48.9900016784668,49.29999923706055,47.900001525878906,48.380001068115234,405187 |
| 2016-07-05,46.599998474121094,49.349998474121094,46.33000183105469,49.11000061035156,609194 |
| 2016-07-06,47.43000030517578,47.95000076293945,45.91999816894531,46.83000183105469,607663 |
| 2016-07-07,45.13999938964844,48.25,44.869998931884766,47.880001068115234,710893 |
| 2016-07-08,45.40999984741211,45.970001220703125,44.77000045776367,45.189998626708984,583078 |
| 2016-07-11,44.7599983215332,45.77000045776367,44.41999816894531,45.06999969482422,533657 |
| 2016-07-12,46.79999923706055,46.93000030517578,44.5099983215332,44.58000183105469,658257 |
| 2016-07-13,44.75,46.709999084472656,44.560001373291016,46.58000183105469,686245 |
| 2016-07-14,45.68000030517578,45.79999923706055,44.95000076293945,45.13999938964844,573761 |
| 2016-07-15,45.95000076293945,46.33000183105469,45.04999923706055,45.52000045776367,430256 |
| 2016-07-18,45.2400016784668,46.13999938964844,44.86000061035156,46.119998931884766,211393 |
| 2016-07-19,44.650001525878906,45.66999816894531,44.529998779296875,45.22999954223633,128127 |
| 2016-07-20,44.939998626708984,45.25,43.689998626708984,44.59000015258789,541014 |
| 2016-07-21,44.75,46.09000015258789,44.52000045776367,45.650001525878906,432972 |
| 2016-07-22,44.189998626708984,44.970001220703125,43.7400016784668,44.599998474121094,428407 |
| 2016-07-25,43.130001068115234,44.369998931884766,42.970001220703125,44.20000076293945,389837 |
| 2016-07-26,42.91999816894531,43.38999938964844,42.36000061035156,43.06999969482422,461324 |
| 2016-07-27,41.91999816894531,43.20000076293945,41.68000030517578,42.65999984741211,537390 |
| 2016-07-28,41.13999938964844,42.220001220703125,41.040000915527344,41.93000030517578,447913 |
| 2016-07-29,41.599998474121094,41.66999816894531,40.56999969482422,41.119998931884766,478763 |
| 2016-08-01,40.060001373291016,41.880001068115234,39.81999969482422,41.349998474121094,533020 |
| 2016-08-02,39.5099983215332,40.90999984741211,39.2599983215332,40.08000183105469,534512 |
| 2016-08-03,40.83000183105469,41.20000076293945,39.189998626708984,39.70000076293945,655186 |
| 2016-08-04,41.93000030517578,42.08000183105469,40.43000030517578,41.15999984741211,598836 |
| 2016-08-05,41.79999923706055,42.099998474121094,41.060001373291016,41.84000015258789,550189 |
| 2016-08-08,43.02000045776367,43.38999938964844,41.810001373291016,41.9900016784668,562530 |
| 2016-08-09,42.77000045776367,43.52000045776367,42.470001220703125,42.83000183105469,624703 |
| 2016-08-10,41.709999084472656,43.38999938964844,41.41999816894531,42.7400016784668,676148 |
| 2016-08-11,43.4900016784668,43.86000061035156,41.099998474121094,41.47999954223633,682235 |
| 2016-08-12,44.4900016784668,44.779998779296875,43.310001373291016,43.459999084472656,536081 |
| 2016-08-15,45.7400016784668,45.93000030517578,44.380001068115234,44.7400016784668,522526 |
| 2016-08-16,46.58000183105469,46.72999954223633,45.34000015258789,45.59000015258789,550440 |
| 2016-08-17,46.790000915527344,46.95000076293945,45.84000015258789,46.369998931884766,563354 |
| 2016-08-18,48.220001220703125,48.380001068115234,46.630001068115234,46.900001525878906,229277 |
| 2016-08-19,48.52000045776367,48.75,47.93000030517578,48.33000183105469,162438 |
| 2016-08-22,47.04999923706055,48.400001525878906,46.75,48.400001525878906,515256 |
| 2016-08-23,48.099998474121094,48.31999969482422,46.59000015258789,47.38999938964844,623904 |
| 2016-08-24,46.77000045776367,47.7400016784668,46.45000076293945,47.59000015258789,603495 |
| 2016-08-25,47.33000183105469,47.459999084472656,46.41999816894531,46.79999923706055,458816 |
| 2016-08-26,47.63999938964844,48.459999084472656,46.939998626708984,47.369998931884766,558344 |
| 2016-08-29,46.97999954223633,47.279998779296875,46.619998931884766,47.220001220703125,309254 |
| 2016-08-30,46.349998474121094,47.4900016784668,46.209999084472656,46.97999954223633,464449 |
| 2016-08-31,44.70000076293945,46.40999984741211,44.5099983215332,46.2400016784668,549007 |
| 2016-09-01,43.15999984741211,45.08000183105469,43.0,44.849998474121094,605003 |
| 2016-09-02,44.439998626708984,44.66999816894531,43.15999984741211,43.54999923706055,576915 |
| 2016-09-06,44.83000183105469,46.529998779296875,43.84000015258789,44.150001525878906,932145 |
| 2016-09-07,45.5,46.16999816894531,44.54999923706055,44.849998474121094,572884 |
| 2016-09-08,47.619998931884766,47.75,45.77000045776367,46.119998931884766,761943 |
| 2016-09-09,45.880001068115234,47.36000061035156,45.560001373291016,47.36000061035156,688191 |
| 2016-09-12,46.290000915527344,46.5099983215332,44.720001220703125,45.56999969482422,745016 |
| 2016-09-13,44.900001525878906,46.130001068115234,44.77000045776367,46.060001373291016,657775 |
| 2016-09-14,43.58000183105469,45.33000183105469,43.41999816894531,45.0,705861 |
| 2016-09-15,43.90999984741211,44.34000015258789,43.2599983215332,43.70000076293945,537185 |
| 2016-09-16,43.029998779296875,43.75,42.7400016784668,43.709999084472656,231191 |
| 2016-09-19,43.29999923706055,44.150001525878906,43.119998931884766,43.18000030517578,129857 |
| 2016-09-20,43.439998626708984,44.04999923706055,42.54999923706055,43.130001068115234,694130 |
| 2016-09-21,45.34000015258789,45.650001525878906,44.5,44.5,585987 |
| 2016-09-22,46.31999969482422,46.52000045776367,45.52000045776367,45.619998931884766,521680 |
| 2016-09-23,44.47999954223633,46.54999923706055,44.220001220703125,46.06999969482422,718395 |
| 2016-09-26,45.93000030517578,46.20000076293945,44.43000030517578,44.619998931884766,527119 |
| 2016-09-27,44.66999816894531,45.959999084472656,44.189998626708984,45.619998931884766,630757 |
| 2016-09-28,47.04999923706055,47.45000076293945,44.349998474121094,44.959999084472656,1008434 |
| 2016-09-29,47.83000183105469,48.31999969482422,46.599998474121094,47.20000076293945,702649 |
| 2016-09-30,48.2400016784668,48.29999923706055,47.040000915527344,47.7599983215332,496515 |
| 2016-10-03,48.810001373291016,49.02000045776367,47.779998779296875,48.040000915527344,458021 |
| 2016-10-04,48.689998626708984,49.2599983215332,48.2599983215332,48.650001525878906,513710 |
| 2016-10-05,49.83000183105469,49.970001220703125,49.099998474121094,49.2599983215332,520070 |
| 2016-10-06,50.439998626708984,50.630001068115234,49.33000183105469,49.650001525878906,547915 |
| 2016-10-07,49.810001373291016,50.7400016784668,49.400001525878906,50.59000015258789,618809 |
| 2016-10-11,50.790000915527344,51.540000915527344,50.38999938964844,51.099998474121094,765608 |
| 2016-10-12,50.18000030517578,51.16999816894531,49.88999938964844,50.84000015258789,533884 |
| 2016-10-13,50.439998626708984,50.59000015258789,49.36000061035156,50.0,740676 |
| 2016-10-14,50.349998474121094,51.13999938964844,49.900001525878906,50.58000183105469,519431 |
| 2016-10-17,49.939998626708984,50.58000183105469,49.470001220703125,50.22999954223633,418723 |
| 2016-10-18,50.290000915527344,50.779998779296875,49.7599983215332,50.040000915527344,192803 |
| 2016-10-19,51.599998474121094,51.93000030517578,50.689998626708984,50.77000045776367,132427 |
| 2016-10-20,50.43000030517578,51.58000183105469,50.25,51.400001525878906,548947 |
| 2016-10-21,50.849998474121094,51.02000045776367,50.209999084472656,50.65999984741211,551300 |
| 2016-10-24,50.52000045776367,50.97999954223633,49.619998931884766,50.849998474121094,623398 |
| 2016-10-25,49.959999084472656,50.93000030517578,49.27000045776367,50.4900016784668,553778 |
| 2016-10-26,49.18000030517578,50.099998474121094,48.869998931884766,49.310001373291016,679320 |
| 2016-10-27,49.720001220703125,50.060001373291016,49.0,49.220001220703125,543173 |
| 2016-10-28,48.70000076293945,49.810001373291016,48.41999816894531,49.61000061035156,550081 |
| 2016-10-31,46.86000061035156,48.7400016784668,46.630001068115234,48.25,649237 |
| 2016-11-01,46.66999816894531,47.349998474121094,46.20000076293945,46.77000045776367,834989 |
| 2016-11-02,45.34000015258789,46.470001220703125,44.959999084472656,46.31999969482422,674322 |
| 2016-11-03,44.65999984741211,45.900001525878906,44.369998931884766,45.47999954223633,540439 |
| 2016-11-04,44.06999969482422,44.869998931884766,43.56999969482422,44.630001068115234,736685 |
| 2016-11-07,44.88999938964844,45.0099983215332,44.11000061035156,44.45000076293945,605733 |
| 2016-11-08,44.97999954223633,45.38999938964844,44.40999984741211,44.970001220703125,669639 |
| 2016-11-09,45.27000045776367,45.95000076293945,43.06999969482422,44.81999969482422,946512 |
| 2016-11-10,44.65999984741211,45.63999938964844,44.25,45.310001373291016,686338 |
| 2016-11-14,43.31999969482422,43.810001373291016,42.20000076293945,43.20000076293945,704766 |
| 2016-11-15,45.810001373291016,46.09000015258789,43.54999923706055,43.7599983215332,706177 |
| 2016-11-16,45.56999969482422,46.40999984741211,45.029998779296875,45.77000045776367,658169 |
| 2016-11-17,45.41999816894531,46.58000183105469,44.880001068115234,45.369998931884766,284874 |
| 2016-11-18,45.689998626708984,45.77000045776367,44.54999923706055,44.93000030517578,155651 |
| 2016-11-21,47.4900016784668,47.79999923706055,45.77000045776367,45.83000183105469,665326 |
| 2016-11-22,48.029998779296875,49.20000076293945,47.16999816894531,48.369998931884766,826208 |
| 2016-11-23,47.959999084472656,48.43000030517578,47.400001525878906,47.939998626708984,556861 |
| 2016-11-25,46.060001373291016,48.2599983215332,45.880001068115234,47.970001220703125,465977 |
| 2016-11-28,47.08000183105469,47.650001525878906,45.13999938964844,45.43000030517578,734381 |
| 2016-11-29,45.22999954223633,46.97999954223633,44.81999969482422,46.880001068115234,732818 |
| 2016-11-30,49.439998626708984,49.900001525878906,45.220001220703125,45.2400016784668,1311000 |
| 2016-12-01,51.060001373291016,51.79999923706055,48.97999954223633,49.06999969482422,974805 |
| 2016-12-02,51.68000030517578,51.72999954223633,50.18000030517578,51.0099983215332,667099 |
| 2016-12-05,51.790000915527344,52.41999816894531,50.93000030517578,51.459999084472656,600782 |
| 2016-12-06,50.93000030517578,51.599998474121094,50.279998779296875,50.970001220703125,642746 |
| 2016-12-07,49.77000045776367,51.20000076293945,49.720001220703125,50.93000030517578,816879 |
| 2016-12-08,50.84000015258789,50.97999954223633,49.61000061035156,49.880001068115234,780062 |
| 2016-12-09,51.5,51.65999984741211,50.86000061035156,50.91999816894531,652040 |
| 2016-12-12,52.83000183105469,54.5099983215332,52.18000030517578,52.58000183105469,847025 |
| 2016-12-13,52.97999954223633,53.40999984741211,52.349998474121094,52.5099983215332,638396 |
| 2016-12-14,51.040000915527344,52.779998779296875,50.66999816894531,52.45000076293945,677957 |
| 2016-12-15,50.900001525878906,51.47999954223633,49.95000076293945,50.790000915527344,551759 |
| 2016-12-16,51.900001525878906,52.08000183105469,50.5,51.099998474121094,252567 |
| 2016-12-19,52.119998931884766,52.52000045776367,51.5099983215332,52.150001525878906,129990 |
| 2016-12-20,52.22999954223633,52.70000076293945,51.849998474121094,52.11000061035156,416592 |
| 2016-12-21,52.4900016784668,53.790000915527344,52.31999969482422,53.560001373291016,471993 |
| 2016-12-22,52.95000076293945,53.189998626708984,52.08000183105469,52.52000045776367,393487 |
| 2016-12-23,53.02000045776367,53.279998779296875,52.2599983215332,52.68000030517578,285166 |
| 2016-12-27,53.900001525878906,54.099998474121094,53.029998779296875,53.290000915527344,277306 |
| 2016-12-28,54.060001373291016,54.369998931884766,53.560001373291016,53.93000030517578,322535 |
| 2016-12-29,53.77000045776367,54.209999084472656,53.459999084472656,53.65999984741211,360194 |
| 2016-12-30,53.720001220703125,54.09000015258789,53.40999984741211,53.869998931884766,271094 |
| 2017-01-03,52.33000183105469,55.2400016784668,52.11000061035156,54.20000076293945,727793 |
| 2017-01-04,53.2599983215332,53.43000030517578,52.150001525878906,52.4900016784668,512641 |
| 2017-01-05,53.7599983215332,54.119998931884766,52.790000915527344,53.38999938964844,517362 |
| 2017-01-06,53.9900016784668,54.31999969482422,53.31999969482422,53.72999954223633,528333 |
| 2017-01-09,51.959999084472656,53.83000183105469,51.7599983215332,53.75,564893 |
| 2017-01-10,50.81999969482422,52.369998931884766,50.709999084472656,51.83000183105469,632573 |
| 2017-01-11,52.25,52.779998779296875,50.75,50.810001373291016,815846 |
| 2017-01-12,53.0099983215332,53.5,52.119998931884766,52.369998931884766,660703 |
| 2017-01-13,52.369998931884766,53.16999816894531,52.27000045776367,53.04999923706055,477986 |
| 2017-01-17,52.47999954223633,53.52000045776367,52.119998931884766,52.54999923706055,606023 |
| 2017-01-18,51.08000183105469,52.790000915527344,50.90999984741211,52.52000045776367,236238 |
| 2017-01-19,51.369998931884766,51.869998931884766,51.02000045776367,51.38999938964844,122593 |
| 2017-01-20,52.41999816894531,52.900001525878906,51.38999938964844,51.45000076293945,567231 |
| 2017-01-23,52.75,53.470001220703125,52.209999084472656,53.33000183105469,455333 |
| 2017-01-24,53.18000030517578,53.560001373291016,52.66999816894531,52.86000061035156,520285 |
| 2017-01-25,52.75,53.470001220703125,52.560001373291016,52.95000076293945,589709 |
| 2017-01-26,53.779998779296875,54.060001373291016,52.790000915527344,52.959999084472656,578065 |
| 2017-01-27,53.16999816894531,54.08000183105469,52.58000183105469,53.7400016784668,495556 |
| 2017-01-30,52.630001068115234,53.459999084472656,52.40999984741211,53.150001525878906,486309 |
| 2017-01-31,52.810001373291016,53.560001373291016,52.2400016784668,52.599998474121094,586676 |
| 2017-02-01,53.880001068115234,53.90999984741211,52.63999938964844,52.7599983215332,577243 |
| 2017-02-02,53.540000915527344,54.34000015258789,53.349998474121094,53.56999969482422,492553 |
| 2017-02-03,53.83000183105469,54.220001220703125,53.400001525878906,53.68000030517578,462616 |
| 2017-02-06,53.0099983215332,54.130001068115234,52.90999984741211,53.810001373291016,425085 |
| 2017-02-07,52.16999816894531,53.2400016784668,51.630001068115234,53.13999938964844,624057 |
| 2017-02-08,52.34000015258789,52.66999816894531,51.220001220703125,51.63999938964844,767379 |
| 2017-02-09,53.0,53.209999084472656,52.369998931884766,52.369998931884766,610196 |
| 2017-02-10,53.86000061035156,54.130001068115234,52.900001525878906,53.150001525878906,596449 |
| 2017-02-13,52.93000030517578,53.95000076293945,52.77000045776367,53.79999923706055,586034 |
| 2017-02-14,53.20000076293945,53.720001220703125,52.86000061035156,52.90999984741211,493022 |
| 2017-02-15,53.11000061035156,53.5099983215332,52.72999954223633,53.0,463638 |
| 2017-02-16,53.36000061035156,53.59000015258789,52.68000030517578,53.0099983215332,343363 |
| 2017-02-17,53.400001525878906,53.52000045776367,52.880001068115234,53.470001220703125,195352 |
| 2017-02-21,54.060001373291016,54.68000030517578,53.349998474121094,53.47999954223633,665310 |
| 2017-02-22,53.59000015258789,54.599998474121094,53.349998474121094,54.2599983215332,499480 |
| 2017-02-23,54.45000076293945,54.939998626708984,53.869998931884766,53.90999984741211,529880 |
| 2017-02-24,53.9900016784668,54.5099983215332,53.7599983215332,54.33000183105469,395258 |
| 2017-02-27,54.04999923706055,54.61000061035156,53.939998626708984,54.02000045776367,394380 |
| 2017-02-28,54.0099983215332,54.22999954223633,53.18000030517578,54.040000915527344,593909 |
| 2017-03-01,53.83000183105469,54.439998626708984,53.630001068115234,53.95000076293945,491289 |
| 2017-03-02,52.61000061035156,53.79999923706055,52.540000915527344,53.689998626708984,638390 |
| 2017-03-03,53.33000183105469,53.38999938964844,52.54999923706055,52.58000183105469,436360 |
| 2017-03-06,53.20000076293945,53.560001373291016,52.7599983215332,53.189998626708984,503692 |
| 2017-03-07,53.13999938964844,53.79999923706055,52.709999084472656,53.16999816894531,494677 |
| 2017-03-08,50.279998779296875,52.91999816894531,50.04999923706055,52.790000915527344,963392 |
| 2017-03-09,49.279998779296875,50.84000015258789,48.59000015258789,50.220001220703125,1073506 |
| 2017-03-10,48.4900016784668,50.11000061035156,48.310001373291016,49.61000061035156,796960 |
| 2017-03-13,48.400001525878906,48.68000030517578,47.900001525878906,48.45000076293945,601362 |
| 2017-03-14,47.720001220703125,48.790000915527344,47.09000015258789,48.45000076293945,857711 |
| 2017-03-15,48.86000061035156,49.040000915527344,48.15999984741211,48.7599983215332,655788 |
| 2017-03-16,48.75,49.619998931884766,48.45000076293945,49.0099983215332,516853 |
| 2017-03-17,48.779998779296875,49.20000076293945,48.599998474121094,48.790000915527344,172340 |
| 2017-03-20,48.220001220703125,48.7400016784668,47.84000015258789,48.70000076293945,142258 |
| 2017-03-21,47.34000015258789,48.72999954223633,47.22999954223633,47.93000030517578,628119 |
| 2017-03-22,48.040000915527344,48.31999969482422,47.0099983215332,48.15999984741211,680849 |
| 2017-03-23,47.70000076293945,48.47999954223633,47.58000183105469,48.150001525878906,499878 |
| 2017-03-24,47.970001220703125,48.20000076293945,47.540000915527344,47.66999816894531,421027 |
| 2017-03-27,47.72999954223633,48.279998779296875,47.08000183105469,48.119998931884766,466176 |
| 2017-03-28,48.369998931884766,48.7400016784668,47.79999923706055,47.88999938964844,502377 |
| 2017-03-29,49.5099983215332,49.630001068115234,48.380001068115234,48.470001220703125,548615 |
| 2017-03-30,50.349998474121094,50.470001220703125,49.27000045776367,49.599998474121094,580668 |
| 2017-03-31,50.599998474121094,50.849998474121094,49.900001525878906,50.31999969482422,527607 |
| 2017-04-03,50.2400016784668,50.83000183105469,50.119998931884766,50.689998626708984,440724 |
| 2017-04-04,51.029998779296875,51.29999923706055,49.880001068115234,50.2400016784668,532054 |
| 2017-04-05,51.150001525878906,51.880001068115234,50.7400016784668,51.18000030517578,651398 |
| 2017-04-06,51.70000076293945,51.81999969482422,50.77000045776367,50.79999923706055,473019 |
| 2017-04-07,52.2400016784668,52.939998626708984,51.4900016784668,51.70000076293945,796437 |
| 2017-04-10,53.08000183105469,53.18000030517578,52.290000915527344,52.310001373291016,565439 |
| 2017-04-11,53.400001525878906,53.45000076293945,52.70000076293945,53.130001068115234,598003 |
| 2017-04-12,53.11000061035156,53.7599983215332,52.709999084472656,53.400001525878906,629805 |
| 2017-04-13,53.18000030517578,53.38999938964844,52.81999969482422,52.849998474121094,480835 |
| 2017-04-17,52.650001525878906,53.209999084472656,52.54999923706055,52.970001220703125,326340 |
| 2017-04-18,52.40999984741211,52.849998474121094,52.099998474121094,52.75,202043 |
| 2017-04-19,50.439998626708984,52.650001525878906,50.09000015258789,52.36000061035156,133173 |
| 2017-04-20,50.27000045776367,50.970001220703125,50.18000030517578,50.630001068115234,606263 |
| 2017-04-21,49.619998931884766,50.93000030517578,49.20000076293945,50.709999084472656,687474 |
| 2017-04-24,49.22999954223633,50.220001220703125,49.029998779296875,49.68000030517578,517897 |
| 2017-04-25,49.560001373291016,49.83000183105469,48.869998931884766,49.220001220703125,587240 |
| 2017-04-26,49.619998931884766,50.20000076293945,48.939998626708984,49.36000061035156,655717 |
| 2017-04-27,48.970001220703125,49.43000030517578,48.20000076293945,49.220001220703125,771189 |
| 2017-04-28,49.33000183105469,49.7599983215332,48.79999923706055,49.27000045776367,633992 |
| 2017-05-01,48.84000015258789,49.31999969482422,48.59000015258789,49.16999816894531,364386 |
| 2017-05-02,47.65999984741211,49.279998779296875,47.349998474121094,48.779998779296875,702375 |
| 2017-05-03,47.81999969482422,48.22999954223633,47.29999923706055,48.119998931884766,691319 |
| 2017-05-04,45.52000045776367,47.75,45.290000915527344,47.599998474121094,943959 |
| 2017-05-05,46.220001220703125,46.68000030517578,43.7599983215332,45.5099983215332,1021610 |
| 2017-05-08,46.43000030517578,46.97999954223633,45.72999954223633,46.349998474121094,785055 |
| 2017-05-09,45.880001068115234,46.779998779296875,45.529998779296875,46.4900016784668,701944 |
| 2017-05-10,47.33000183105469,47.779998779296875,46.0099983215332,46.18000030517578,819796 |
| 2017-05-11,47.83000183105469,48.220001220703125,47.34000015258789,47.38999938964844,661783 |
| 2017-05-12,47.84000015258789,48.06999969482422,47.349998474121094,47.810001373291016,537490 |
| 2017-05-15,48.849998474121094,49.65999984741211,47.75,47.849998474121094,687153 |
| 2017-05-16,48.65999984741211,49.380001068115234,48.16999816894531,48.81999969482422,589212 |
| 2017-05-17,49.06999969482422,49.5,48.029998779296875,48.22999954223633,650107 |
| 2017-05-18,49.349998474121094,49.599998474121094,48.04999923706055,48.93000030517578,242754 |
| 2017-05-19,50.33000183105469,50.529998779296875,49.279998779296875,49.279998779296875,146452 |
| 2017-05-22,50.72999954223633,51.060001373291016,50.439998626708984,50.599998474121094,564310 |
| 2017-05-23,51.470001220703125,51.790000915527344,50.56999969482422,51.040000915527344,584139 |
| 2017-05-24,51.36000061035156,51.880001068115234,51.029998779296875,51.439998626708984,736341 |
| 2017-05-25,48.900001525878906,52.0,48.45000076293945,51.25,1147389 |
| 2017-05-26,49.79999923706055,49.939998626708984,48.18000030517578,48.75,763920 |
| 2017-05-30,49.65999984741211,50.279998779296875,49.029998779296875,49.93000030517578,663486 |
| 2017-05-31,48.31999969482422,49.709999084472656,47.72999954223633,49.650001525878906,779144 |
| 2017-06-01,48.36000061035156,49.16999816894531,47.900001525878906,48.630001068115234,774478 |
| 2017-06-02,47.65999984741211,48.189998626708984,46.7400016784668,48.040000915527344,802662 |
| 2017-06-05,47.400001525878906,48.41999816894531,46.86000061035156,47.709999084472656,710199 |
| 2017-06-06,48.189998626708984,48.400001525878906,46.939998626708984,47.400001525878906,825056 |
| 2017-06-07,45.720001220703125,48.22999954223633,45.650001525878906,47.97999954223633,1182327 |
| 2017-06-08,45.63999938964844,46.18000030517578,45.20000076293945,45.849998474121094,927695 |
| 2017-06-09,45.83000183105469,46.18000030517578,45.27000045776367,45.709999084472656,735933 |
| 2017-06-12,46.08000183105469,46.709999084472656,45.65999984741211,45.79999923706055,666765 |
| 2017-06-13,46.459999084472656,46.56999969482422,45.560001373291016,46.0099983215332,783320 |
| 2017-06-14,44.72999954223633,46.4900016784668,44.540000915527344,45.939998626708984,924408 |
| 2017-06-15,44.459999084472656,44.810001373291016,44.220001220703125,44.689998626708984,500938 |
| 2017-06-16,44.7400016784668,44.939998626708984,44.2400016784668,44.25,191824 |
| 2017-06-19,44.20000076293945,45.060001373291016,44.04999923706055,44.68000030517578,123943 |
| 2017-06-20,43.22999954223633,44.400001525878906,42.75,44.11000061035156,894104 |
| 2017-06-21,42.529998779296875,44.20000076293945,42.04999923706055,43.380001068115234,1071747 |
| 2017-06-22,42.7400016784668,43.31999969482422,42.2599983215332,42.54999923706055,668830 |
| 2017-06-23,43.0099983215332,43.20000076293945,42.529998779296875,42.79999923706055,690906 |
| 2017-06-26,43.380001068115234,43.650001525878906,42.630001068115234,43.15999984741211,661354 |
| 2017-06-27,44.2400016784668,44.439998626708984,43.31999969482422,43.4900016784668,759115 |
| 2017-06-28,44.7400016784668,44.900001525878906,43.66999816894531,43.70000076293945,753375 |
| 2017-06-29,44.93000030517578,45.45000076293945,44.650001525878906,44.88999938964844,768946 |
| 2017-06-30,46.040000915527344,46.349998474121094,44.880001068115234,44.88999938964844,677408 |
| 2017-07-03,47.06999969482422,47.099998474121094,45.91999816894531,46.279998779296875,517621 |
| 2017-07-05,45.130001068115234,47.31999969482422,44.5099983215332,47.040000915527344,1173581 |
| 2017-07-06,45.52000045776367,46.529998779296875,45.18000030517578,45.650001525878906,969676 |
| 2017-07-07,44.22999954223633,45.41999816894531,43.779998779296875,45.349998474121094,975914 |
| 2017-07-10,44.400001525878906,44.84000015258789,43.650001525878906,44.349998474121094,848570 |
| 2017-07-11,45.040000915527344,45.810001373291016,43.83000183105469,44.58000183105469,1010691 |
| 2017-07-12,45.4900016784668,46.47999954223633,45.11000061035156,45.7400016784668,963505 |
| 2017-07-13,46.08000183105469,46.279998779296875,44.9900016784668,45.439998626708984,748971 |
| 2017-07-14,46.540000915527344,46.7400016784668,45.79999923706055,46.08000183105469,742895 |
| 2017-07-17,46.02000045776367,46.880001068115234,45.88999938964844,46.68000030517578,560633 |
| 2017-07-18,46.400001525878906,46.91999816894531,45.810001373291016,45.9900016784668,208420 |
| 2017-07-19,47.119998931884766,47.2599983215332,46.13999938964844,46.25,140677 |
| 2017-07-20,46.790000915527344,47.54999923706055,46.65999984741211,47.09000015258789,720621 |
| 2017-07-21,45.77000045776367,47.209999084472656,45.540000915527344,46.90999984741211,769438 |
| 2017-07-24,46.34000015258789,46.529998779296875,45.400001525878906,45.619998931884766,707910 |
| 2017-07-25,47.88999938964844,48.65999984741211,46.380001068115234,46.459999084472656,885700 |
| 2017-07-26,48.75,48.869998931884766,47.86000061035156,48.5099983215332,887864 |
| 2017-07-27,49.040000915527344,49.2400016784668,48.25,48.70000076293945,880757 |
| 2017-07-28,49.709999084472656,49.810001373291016,48.86000061035156,49.16999816894531,771225 |
| 2017-07-31,50.16999816894531,50.40999984741211,49.18000030517578,49.849998474121094,781539 |
| 2017-08-01,49.15999984741211,50.43000030517578,48.369998931884766,50.209999084472656,1008583 |
| 2017-08-02,49.59000015258789,49.650001525878906,48.54999923706055,48.79999923706055,847722 |
| 2017-08-03,49.029998779296875,49.959999084472656,48.779998779296875,49.59000015258789,837763 |
| 2017-08-04,49.58000183105469,49.63999938964844,48.5,48.95000076293945,745664 |
| 2017-08-07,49.38999938964844,49.72999954223633,48.540000915527344,49.59000015258789,831374 |
| 2017-08-08,49.16999816894531,49.790000915527344,48.86000061035156,49.310001373291016,924240 |
| 2017-08-09,49.560001373291016,49.720001220703125,48.900001525878906,49.0,858250 |
| 2017-08-10,48.59000015258789,50.220001220703125,48.349998474121094,49.68000030517578,1135440 |
| 2017-08-11,48.81999969482422,48.97999954223633,47.97999954223633,48.52000045776367,804237 |
| 2017-08-14,47.59000015258789,49.15999984741211,47.43000030517578,48.790000915527344,763241 |
| 2017-08-15,47.54999923706055,47.900001525878906,47.02000045776367,47.4900016784668,770358 |
| 2017-08-16,46.779998779296875,47.9900016784668,46.66999816894531,47.720001220703125,815544 |
| 2017-08-17,47.09000015258789,47.189998626708984,46.459999084472656,46.79999923706055,608314 |
| 2017-08-18,48.5099983215332,48.7400016784668,46.779998779296875,46.93000030517578,253069 |
| 2017-08-21,47.369998931884766,48.75,47.029998779296875,48.720001220703125,129192 |
| 2017-08-22,47.63999938964844,48.029998779296875,47.20000076293945,47.45000076293945,864387 |
| 2017-08-23,48.40999984741211,48.5,47.529998779296875,47.63999938964844,701693 |
| 2017-08-24,47.43000030517578,48.43000030517578,47.060001373291016,48.36000061035156,831358 |
| 2017-08-25,47.869998931884766,47.90999984741211,47.38999938964844,47.619998931884766,646518 |
| 2017-08-28,46.56999969482422,48.20000076293945,46.150001525878906,47.88999938964844,921285 |
| 2017-08-29,46.439998626708984,46.959999084472656,45.7599983215332,46.86000061035156,895643 |
| 2017-08-30,45.959999084472656,46.720001220703125,45.84000015258789,46.310001373291016,895643 |
| 2017-08-31,47.22999954223633,47.470001220703125,45.58000183105469,45.95000076293945,882983 |
| 2017-09-01,47.290000915527344,47.349998474121094,46.560001373291016,47.08000183105469,915708 |
| 2017-09-05,48.65999984741211,48.97999954223633,47.150001525878906,47.279998779296875,742808 |
| 2017-09-06,49.15999984741211,49.41999816894531,48.52000045776367,48.59000015258789,788963 |
| 2017-09-07,49.09000015258789,49.33000183105469,48.630001068115234,49.13999938964844,702514 |
| 2017-09-08,47.47999954223633,49.2599983215332,47.27000045776367,49.09000015258789,843760 |
| 2017-09-11,48.06999969482422,48.27000045776367,47.0,47.58000183105469,774468 |
| 2017-09-12,48.22999954223633,48.439998626708984,47.72999954223633,48.119998931884766,676040 |
| 2017-09-13,49.29999923706055,49.400001525878906,48.119998931884766,48.34000015258789,706925 |
| 2017-09-14,49.88999938964844,50.5,49.150001525878906,49.310001373291016,709035 |
| 2017-09-15,49.88999938964844,50.130001068115234,49.40999984741211,49.720001220703125,433597 |
| 2017-09-18,49.90999984741211,50.33000183105469,49.189998626708984,49.849998474121094,189605 |
| 2017-09-19,49.47999954223633,50.41999816894531,49.33000183105469,49.90999984741211,143379 |
| 2017-09-20,50.40999984741211,50.650001525878906,49.75,49.84000015258789,754413 |
| 2017-09-21,50.54999923706055,50.810001373291016,50.06999969482422,50.720001220703125,580569 |
| 2017-09-22,50.65999984741211,50.779998779296875,50.290000915527344,50.72999954223633,473795 |
| 2017-09-25,52.220001220703125,52.279998779296875,50.38999938964844,50.68000030517578,701244 |
| 2017-09-26,51.880001068115234,52.43000030517578,51.43000030517578,52.119998931884766,709515 |
| 2017-09-27,52.13999938964844,52.34000015258789,51.630001068115234,52.09000015258789,637035 |
| 2017-09-28,51.560001373291016,52.86000061035156,51.220001220703125,52.04999923706055,801816 |
| 2017-09-29,51.66999816894531,51.77000045776367,51.25,51.58000183105469,551982 |
| 2017-10-02,50.58000183105469,51.709999084472656,50.06999969482422,51.63999938964844,600933 |
| 2017-10-03,50.41999816894531,50.72999954223633,50.13999938964844,50.59000015258789,462735 |
| 2017-10-04,49.97999954223633,50.66999816894531,49.7599983215332,50.15999984741211,598836 |
| 2017-10-05,50.790000915527344,51.220001220703125,49.849998474121094,49.880001068115234,654385 |
| 2017-10-06,49.290000915527344,50.81999969482422,49.099998474121094,50.75,743114 |
| 2017-10-09,49.58000183105469,49.790000915527344,49.130001068115234,49.25,505079 |
| 2017-10-10,50.91999816894531,51.060001373291016,49.540000915527344,49.54999923706055,664839 |
| 2017-10-11,51.29999923706055,51.41999816894531,50.61000061035156,50.939998626708984,651948 |
| 2017-10-12,50.599998474121094,51.130001068115234,50.150001525878906,51.0,729273 |
| 2017-10-13,51.45000076293945,51.720001220703125,50.70000076293945,50.72999954223633,667497 |
| 2017-10-16,51.869998931884766,52.369998931884766,51.349998474121094,51.43000030517578,520725 |
| 2017-10-17,51.880001068115234,52.25,51.209999084472656,51.93000030517578,471612 |
| 2017-10-18,52.040000915527344,52.33000183105469,51.689998626708984,51.939998626708984,152620 |
| 2017-10-19,51.290000915527344,52.16999816894531,51.06999969482422,52.04999923706055,127413 |
| 2017-10-20,51.470001220703125,51.72999954223633,50.70000076293945,51.41999816894531,674142 |
| 2017-10-23,51.900001525878906,52.29999923706055,51.68000030517578,52.06999969482422,583563 |
| 2017-10-24,52.470001220703125,52.619998931884766,51.54999923706055,51.88999938964844,709553 |
| 2017-10-25,52.18000030517578,52.56999969482422,51.88999938964844,52.560001373291016,681739 |
| 2017-10-26,52.63999938964844,52.86000061035156,51.90999984741211,52.189998626708984,594647 |
| 2017-10-27,53.900001525878906,54.20000076293945,52.25,52.79999923706055,730915 |
| 2017-10-30,54.150001525878906,54.459999084472656,53.75,54.15999984741211,565043 |
| 2017-10-31,54.380001068115234,54.849998474121094,53.93000030517578,54.08000183105469,497295 |
| 2017-11-01,54.29999923706055,55.220001220703125,53.88999938964844,54.650001525878906,671038 |
| 2017-11-02,54.540000915527344,54.84000015258789,53.9900016784668,54.279998779296875,482846 |
| 2017-11-03,55.63999938964844,55.7599983215332,54.400001525878906,54.72999954223633,614159 |
| 2017-11-06,57.349998474121094,57.61000061035156,55.65999984741211,55.970001220703125,861713 |
| 2017-11-07,57.20000076293945,57.689998626708984,56.83000183105469,57.27000045776367,750187 |
| 2017-11-08,56.810001373291016,57.91999816894531,56.40999984741211,56.959999084472656,919147 |
| 2017-11-09,57.16999816894531,57.529998779296875,56.689998626708984,56.849998474121094,666949 |
| 2017-11-10,56.7400016784668,57.349998474121094,56.54999923706055,57.02000045776367,541296 |
| 2017-11-13,56.7599983215332,57.150001525878906,56.29999923706055,56.900001525878906,631619 |
| 2017-11-14,55.70000076293945,56.77000045776367,54.810001373291016,56.720001220703125,707338 |
| 2017-11-15,55.33000183105469,55.560001373291016,54.880001068115234,55.060001373291016,501385 |
| 2017-11-16,55.13999938964844,55.619998931884766,54.93000030517578,55.29999923706055,213923 |
| 2017-11-17,56.54999923706055,56.68000030517578,55.18000030517578,55.25,184944 |
| 2017-11-20,56.09000015258789,56.7599983215332,55.56999969482422,56.689998626708984,593241 |
| 2017-11-21,56.83000183105469,57.220001220703125,56.31999969482422,56.380001068115234,619066 |
| 2017-11-22,58.02000045776367,58.150001525878906,57.029998779296875,57.119998931884766,837411 |
| 2017-11-24,58.95000076293945,59.04999923706055,57.75,58.04999923706055,577826 |
| 2017-11-27,58.11000061035156,58.9900016784668,57.54999923706055,58.95000076293945,690078 |
| 2017-11-28,57.9900016784668,58.11000061035156,57.41999816894531,57.86000061035156,546526 |
| 2017-11-29,57.29999923706055,58.29999923706055,56.75,57.72999954223633,741564 |
| 2017-11-30,57.400001525878906,57.97999954223633,56.81999969482422,57.40999984741211,735128 |
| 2017-12-01,58.36000061035156,58.880001068115234,57.290000915527344,57.41999816894531,685215 |
| 2017-12-04,57.470001220703125,58.34000015258789,57.349998474121094,58.31999969482422,529965 |
| 2017-12-05,57.619998931884766,57.91999816894531,57.08000183105469,57.47999954223633,499245 |
| 2017-12-06,55.959999084472656,57.56999969482422,55.869998931884766,57.45000076293945,678992 |
| 2017-12-07,56.689998626708984,56.779998779296875,55.81999969482422,56.0,557325 |
| 2017-12-08,57.36000061035156,57.790000915527344,56.540000915527344,56.650001525878906,681599 |
| 2017-12-11,57.9900016784668,58.08000183105469,56.90999984741211,57.25,606724 |
| 2017-12-12,57.13999938964844,58.560001373291016,56.849998474121094,58.02000045776367,826488 |
| 2017-12-13,56.599998474121094,57.83000183105469,56.54999923706055,57.45000076293945,658143 |
| 2017-12-14,57.040000915527344,57.220001220703125,56.09000015258789,56.70000076293945,580571 |
| 2017-12-15,57.29999923706055,57.4900016784668,56.939998626708984,57.150001525878906,210054 |
| 2017-12-18,57.15999984741211,57.779998779296875,56.81999969482422,57.369998931884766,137151 |
| 2017-12-19,57.459999084472656,57.63999938964844,57.15999984741211,57.29999923706055,420784 |
| 2017-12-20,58.09000015258789,58.119998931884766,57.439998626708984,57.65999984741211,420844 |
| 2017-12-21,58.36000061035156,58.380001068115234,57.630001068115234,58.02000045776367,405320 |
| 2017-12-22,58.470001220703125,58.5,57.869998931884766,58.209999084472656,324554 |
| 2017-12-26,59.970001220703125,60.0099983215332,58.31999969482422,58.400001525878906,437785 |
| 2017-12-27,59.63999938964844,59.93000030517578,59.33000183105469,59.790000915527344,402396 |
| 2017-12-28,59.84000015258789,59.939998626708984,59.439998626708984,59.529998779296875,345962 |
| 2017-12-29,60.41999816894531,60.5099983215332,59.81999969482422,59.90999984741211,464478 |
| 2018-01-02,60.369998931884766,60.7400016784668,60.099998474121094,60.20000076293945,510313 |
| 2018-01-03,61.630001068115234,61.970001220703125,60.279998779296875,60.38999938964844,673859 |
| 2018-01-04,62.0099983215332,62.209999084472656,61.59000015258789,61.959999084472656,654363 |
| 2018-01-05,61.439998626708984,62.040000915527344,61.09000015258789,61.900001525878906,563036 |
| 2018-01-08,61.72999954223633,61.970001220703125,61.34000015258789,61.61000061035156,616474 |
| 2018-01-09,62.959999084472656,63.47999954223633,61.79999923706055,61.91999816894531,844720 |
| 2018-01-10,63.56999969482422,63.66999816894531,63.09000015258789,63.40999984741211,697844 |
| 2018-01-11,63.79999923706055,64.7699966430664,63.43000030517578,63.5,876642 |
| 2018-01-12,64.30000305175781,64.5,63.060001373291016,63.56999969482422,678727 |
| 2018-01-16,63.72999954223633,64.88999938964844,63.38999938964844,64.43000030517578,867771 |
| 2018-01-17,63.970001220703125,64.16999816894531,63.310001373291016,63.88999938964844,444384 |
| 2018-01-18,63.95000076293945,64.3499984741211,63.470001220703125,64.06999969482422,204504 |
| 2018-01-19,63.369998931884766,63.77000045776367,62.849998474121094,63.7400016784668,142711 |
| 2018-01-22,63.4900016784668,64.13999938964844,63.16999816894531,63.61000061035156,625662 |
| 2018-01-23,64.47000122070312,64.87999725341797,63.70000076293945,63.880001068115234,662456 |
| 2018-01-24,65.61000061035156,66.05000305175781,64.33999633789062,64.41999816894531,887018 |
| 2018-01-25,65.51000213623047,66.66000366210938,65.08000183105469,65.87999725341797,771758 |
| 2018-01-26,66.13999938964844,66.3499984741211,64.91000366210938,65.25,678186 |
| 2018-01-29,65.55999755859375,66.45999908447266,64.9800033569336,66.18000030517578,656168 |
| 2018-01-30,64.5,65.55999755859375,63.88999938964844,65.52999877929688,688380 |
| 2018-01-31,64.7300033569336,64.94000244140625,63.66999816894531,64.02999877929688,613258 |
| 2018-02-01,65.80000305175781,66.25,64.62999725341797,64.76000213623047,685750 |
| 2018-02-02,65.44999694824219,66.30000305175781,64.47000122070312,65.98999786376953,857572 |
| 2018-02-05,64.1500015258789,65.4000015258789,63.41999816894531,65.0999984741211,891063 |
| 2018-02-06,63.38999938964844,64.29000091552734,63.119998931884766,63.43000030517578,797814 |
| 2018-02-07,61.790000915527344,64.18000030517578,61.25,63.91999816894531,1029408 |
| 2018-02-08,61.150001525878906,62.09000015258789,60.27000045776367,61.70000076293945,929578 |
| 2018-02-09,59.20000076293945,60.77000045776367,58.06999969482422,60.43000030517578,933307 |
| 2018-02-12,59.290000915527344,60.83000183105469,59.099998474121094,59.119998931884766,736917 |
| 2018-02-13,59.189998626708984,59.72999954223633,58.38999938964844,59.349998474121094,580600 |
| 2018-02-14,60.599998474121094,60.900001525878906,58.20000076293945,58.97999954223633,650324 |
| 2018-02-15,61.34000015258789,61.63999938964844,59.720001220703125,60.709999084472656,340401 |
| 2018-02-16,61.68000030517578,61.9900016784668,60.880001068115234,61.45000076293945,181179 |
| 2018-02-20,61.900001525878906,62.7400016784668,61.58000183105469,61.630001068115234,794481 |
| 2018-02-21,61.68000030517578,61.86000061035156,60.91999816894531,61.630001068115234,466924 |
| 2018-02-22,62.77000045776367,63.09000015258789,60.75,61.34000015258789,592603 |
| 2018-02-23,63.54999923706055,63.72999954223633,62.33000183105469,62.599998474121094,460597 |
| 2018-02-26,63.90999984741211,64.23999786376953,63.060001373291016,63.599998474121094,469853 |
| 2018-02-27,63.0099983215332,64.08000183105469,62.63999938964844,64.05999755859375,562670 |
| 2018-02-28,61.63999938964844,63.439998626708984,61.36000061035156,62.790000915527344,768409 |
| 2018-03-01,60.9900016784668,61.83000183105469,60.18000030517578,61.54999923706055,812505 |
| 2018-03-02,61.25,61.599998474121094,60.130001068115234,61.34000015258789,613514 |
| 2018-03-05,62.56999969482422,62.790000915527344,61.099998474121094,61.54999923706055,599266 |
| 2018-03-06,62.599998474121094,63.279998779296875,62.16999816894531,62.58000183105469,634953 |
| 2018-03-07,61.150001525878906,62.58000183105469,60.58000183105469,62.29999923706055,879119 |
| 2018-03-08,60.119998931884766,61.400001525878906,59.95000076293945,61.33000183105469,720510 |
| 2018-03-09,62.040000915527344,62.18000030517578,60.13999938964844,60.27000045776367,659722 |
| 2018-03-12,61.36000061035156,62.33000183105469,60.66999816894531,62.099998474121094,537990 |
| 2018-03-13,60.709999084472656,61.970001220703125,60.27000045776367,61.369998931884766,747738 |
| 2018-03-14,60.959999084472656,61.33000183105469,60.11000061035156,60.869998931884766,665017 |
| 2018-03-15,61.189998626708984,61.540000915527344,60.81999969482422,60.95000076293945,430201 |
| 2018-03-16,62.34000015258789,62.540000915527344,61.08000183105469,61.189998626708984,202493 |
| 2018-03-19,62.060001373291016,62.349998474121094,61.36000061035156,62.22999954223633,115962 |
| 2018-03-20,63.400001525878906,63.810001373291016,62.08000183105469,62.099998474121094,717709 |
| 2018-03-21,65.16999816894531,65.55000305175781,63.58000183105469,63.720001220703125,763768 |
| 2018-03-22,64.30000305175781,65.73999786376953,64.13999938964844,65.5,689172 |
| 2018-03-23,65.87999725341797,66.0,64.11000061035156,64.27999877929688,752994 |
| 2018-03-26,65.55000305175781,66.55000305175781,65.08000183105469,65.9000015258789,585899 |
| 2018-03-27,65.25,66.41000366210938,64.52999877929688,65.52999877929688,670811 |
| 2018-03-28,64.37999725341797,65.12999725341797,63.720001220703125,64.69999694824219,697678 |
| 2018-03-29,64.94000244140625,65.26000213623047,64.16000366210938,64.69000244140625,562819 |
| 2018-04-02,63.0099983215332,65.41999816894531,62.79999923706055,64.91000366210938,582742 |
| 2018-04-03,63.5099983215332,63.86000061035156,62.86000061035156,62.88999938964844,527289 |
| 2018-04-04,63.369998931884766,63.63999938964844,62.060001373291016,63.59000015258789,760596 |
| 2018-04-05,63.540000915527344,64.12000274658203,63.06999969482422,63.599998474121094,588597 |
| 2018-04-06,62.060001373291016,63.790000915527344,61.810001373291016,63.70000076293945,753262 |
| 2018-04-09,63.41999816894531,63.61000061035156,61.93000030517578,62.0,655831 |
| 2018-04-10,65.51000213623047,65.86000061035156,63.20000076293945,63.29999923706055,840280 |
| 2018-04-11,66.81999969482422,67.44999694824219,65.1500015258789,65.58999633789062,963017 |
| 2018-04-12,67.06999969482422,67.33000183105469,66.0,66.75,687468 |
| 2018-04-13,67.38999938964844,67.76000213623047,66.69999694824219,67.18000030517578,624203 |
| 2018-04-16,66.22000122070312,67.73999786376953,66.12999725341797,67.23999786376953,560076 |
| 2018-04-17,66.5199966430664,66.75,65.55999755859375,66.41999816894531,486076 |
| 2018-04-18,68.47000122070312,68.91000366210938,66.55999755859375,66.68000030517578,221664 |
| 2018-04-19,68.29000091552734,69.55999755859375,67.9800033569336,68.75,125993 |
| 2018-04-20,68.37999725341797,68.62000274658203,67.5,68.26000213623047,724906 |
| 2018-04-23,68.63999938964844,69.02999877929688,67.13999938964844,68.22000122070312,740941 |
| 2018-04-24,67.69999694824219,69.37999725341797,67.54000091552734,68.94999694824219,832296 |
| 2018-04-25,68.05000305175781,68.18000030517578,67.11000061035156,67.75,764049 |
| 2018-04-26,68.19000244140625,68.77999877929688,67.70999908447266,68.02999877929688,660549 |
| 2018-04-27,68.0999984741211,68.36000061035156,67.63999938964844,68.20999908447266,542549 |
| 2018-04-30,68.56999969482422,69.33999633789062,67.16999816894531,68.1500015258789,755186 |
| 2018-05-01,67.25,68.9000015258789,66.8499984741211,68.55999755859375,694771 |
| 2018-05-02,67.93000030517578,68.13999938964844,66.91999816894531,67.48999786376953,789367 |
| 2018-05-03,68.43000030517578,68.5999984741211,67.20999908447266,67.68000030517578,691219 |
| 2018-05-04,69.72000122070312,69.97000122070312,68.12000274658203,68.5,690876 |
| 2018-05-07,70.7300033569336,70.83999633789062,69.51000213623047,69.8499984741211,758916 |
| 2018-05-08,69.05999755859375,70.4000015258789,67.62999725341797,70.02999877929688,1253566 |
| 2018-05-09,71.13999938964844,71.36000061035156,69.8499984741211,70.05000305175781,863386 |
| 2018-05-10,71.36000061035156,71.88999938964844,70.55999755859375,71.2300033569336,749808 |
| 2018-05-11,70.69999694824219,71.62999725341797,70.44999694824219,71.44999694824219,634145 |
| 2018-05-14,70.95999908447266,71.26000213623047,70.26000213623047,70.54000091552734,592826 |
| 2018-05-15,71.30999755859375,71.91999816894531,70.41999816894531,71.1500015258789,815289 |
| 2018-05-16,71.48999786376953,71.58999633789062,70.66000366210938,71.0199966430664,574279 |
| 2018-05-17,71.48999786376953,72.30000305175781,71.08999633789062,71.55999755859375,562639 |
| 2018-05-18,71.27999877929688,71.75,70.98999786376953,71.5999984741211,211785 |
| 2018-05-21,72.23999786376953,72.58999633789062,71.25,71.47000122070312,119892 |
| 2018-05-22,72.12999725341797,72.83000183105469,71.9000015258789,72.52999877929688,723458 |
| 2018-05-23,71.83999633789062,72.26000213623047,71.19000244140625,72.11000061035156,702791 |
| 2018-05-24,70.70999908447266,72.0,70.5199966430664,71.83000183105469,640725 |
| 2018-05-25,67.87999725341797,70.80000305175781,67.41999816894531,70.6500015258789,955354 |
| 2018-05-29,66.7300033569336,67.3499984741211,65.91999816894531,66.48999786376953,1059750 |
| 2018-05-30,68.20999908447266,68.66999816894531,66.3499984741211,66.8499984741211,726886 |
| 2018-05-31,67.04000091552734,68.30000305175781,66.55999755859375,68.23999786376953,917563 |
| 2018-06-01,65.80999755859375,67.33999633789062,65.51000213623047,67.06999969482422,781103 |
| 2018-06-04,64.75,66.04000091552734,64.56999969482422,65.70999908447266,696050 |
| 2018-06-05,65.5199966430664,65.56999969482422,64.22000122070312,64.94000244140625,714674 |
| 2018-06-06,64.7300033569336,65.95999908447266,64.2699966430664,65.51000213623047,708829 |
| 2018-06-07,65.94999694824219,66.06999969482422,64.80999755859375,65.06999969482422,675041 |
| 2018-06-08,65.73999786376953,66.23999786376953,65.1500015258789,65.9800033569336,571224 |
| 2018-06-11,66.0999984741211,66.3499984741211,64.8499984741211,65.55999755859375,558281 |
| 2018-06-12,66.36000061035156,66.69999694824219,65.87000274658203,66.05000305175781,524411 |
| 2018-06-13,66.63999938964844,66.88999938964844,65.5199966430664,66.01000213623047,626398 |
| 2018-06-14,66.88999938964844,67.16000366210938,66.36000061035156,66.62000274658203,460168 |
| 2018-06-15,65.05999755859375,67.16000366210938,64.29000091552734,66.62000274658203,512591 |
| 2018-06-18,65.8499984741211,65.9800033569336,63.59000015258789,64.4000015258789,218933 |
| 2018-06-19,65.06999969482422,65.9000015258789,64.38999938964844,65.81999969482422,122646 |
| 2018-06-20,66.22000122070312,66.52999877929688,65.01000213623047,65.11000061035156,801625 |
| 2018-06-21,65.54000091552734,66.22000122070312,64.33999633789062,65.33999633789062,760719 |
| 2018-06-22,68.58000183105469,69.37999725341797,65.70999908447266,65.93000030517578,1136232 |
| 2018-06-25,68.08000183105469,69.44000244140625,67.77999877929688,68.75,816207 |
| 2018-06-26,70.52999877929688,70.91000366210938,67.72000122070312,68.20999908447266,848537 |
| 2018-06-27,72.76000213623047,73.05999755859375,70.55999755859375,70.68000030517578,775155 |
| 2018-06-28,73.44999694824219,74.02999877929688,72.19999694824219,72.2699966430664,717347 |
| 2018-06-29,74.1500015258789,74.45999908447266,72.93000030517578,73.33000183105469,602399 |
| 2018-07-02,73.94000244140625,74.3499984741211,72.51000213623047,73.62000274658203,652167 |
| 2018-07-03,74.13999938964844,75.2699966430664,72.7300033569336,74.08000183105469,667235 |
| 2018-07-05,72.94000244140625,74.80000305175781,72.52999877929688,74.3499984741211,841632 |
| 2018-07-06,73.80000305175781,74.01000213623047,72.13999938964844,73.16000366210938,611419 |
| 2018-07-09,73.8499984741211,74.27999877929688,72.98999786376953,73.87000274658203,533003 |
| 2018-07-10,74.11000061035156,74.69999694824219,73.6500015258789,74.04000091552734,586829 |
| 2018-07-11,70.37999725341797,74.26000213623047,70.0199966430664,74.19999694824219,861726 |
| 2018-07-12,70.33000183105469,71.23999786376953,69.2300033569336,70.5999984741211,707887 |
| 2018-07-13,71.01000213623047,71.66000366210938,69.83999633789062,70.37999725341797,530277 |
| 2018-07-16,68.05999755859375,70.87000274658203,67.58000183105469,70.5199966430664,530480 |
| 2018-07-17,68.08000183105469,68.44000244140625,67.02999877929688,68.02999877929688,440727 |
| 2018-07-18,68.76000213623047,69.05999755859375,67.04000091552734,67.61000061035156,187313 |
| 2018-07-19,69.45999908447266,70.16999816894531,67.80000305175781,69.0,103220 |
| 2018-07-20,70.45999908447266,71.0999984741211,69.37000274658203,69.38999938964844,500967 |
| 2018-07-23,67.88999938964844,69.30999755859375,67.5999984741211,68.16999816894531,555915 |
| 2018-07-24,68.5199966430664,69.05000305175781,67.55999755859375,67.80000305175781,524591 |
| 2018-07-25,69.30000305175781,69.69999694824219,68.19999694824219,68.7699966430664,622913 |
| 2018-07-26,69.61000061035156,69.91999816894531,68.91999816894531,69.37999725341797,489059 |
| 2018-07-27,68.69000244140625,69.7699966430664,68.26000213623047,69.58000183105469,460450 |
| 2018-07-30,70.12999725341797,70.43000030517578,68.80000305175781,69.01000213623047,463011 |
| 2018-07-31,68.76000213623047,70.22000122070312,67.9800033569336,70.05000305175781,519070 |
| 2018-08-01,67.66000366210938,68.5199966430664,67.30999755859375,68.43000030517578,576561 |
| 2018-08-02,68.95999908447266,69.36000061035156,66.91999816894531,67.86000061035156,531071 |
| 2018-08-03,68.48999786376953,69.23999786376953,67.87000274658203,68.98999786376953,476615 |
| 2018-08-06,69.01000213623047,69.91999816894531,68.5,68.6500015258789,495605 |
| 2018-08-07,69.16999816894531,69.83000183105469,68.80999755859375,68.9000015258789,485027 |
| 2018-08-08,66.94000244140625,69.37000274658203,66.31999969482422,69.08999633789062,760313 |
| 2018-08-09,66.80999755859375,67.41000366210938,66.48999786376953,66.79000091552734,509401 |
| 2018-08-10,67.62999725341797,67.87000274658203,66.13999938964844,66.73999786376953,524490 |
| 2018-08-13,67.19999694824219,67.94999694824219,65.70999908447266,67.77999877929688,578219 |
| 2018-08-14,67.04000091552734,68.37000274658203,66.58000183105469,67.41999816894531,538484 |
| 2018-08-15,65.01000213623047,66.9000015258789,64.51000213623047,66.62000274658203,573473 |
| 2018-08-16,65.45999908447266,65.5199966430664,64.43000030517578,64.94999694824219,383380 |
| 2018-08-17,65.91000366210938,66.38999938964844,65.30000305175781,65.47000122070312,171403 |
| 2018-08-20,66.43000030517578,66.68000030517578,65.58999633789062,65.91000366210938,112709 |
| 2018-08-21,67.3499984741211,68.0999984741211,66.5199966430664,66.62000274658203,437164 |
| 2018-08-22,67.86000061035156,68.1500015258789,65.9800033569336,66.08000183105469,581899 |
| 2018-08-23,67.83000183105469,68.12000274658203,67.31999969482422,68.06999969482422,450690 |
| 2018-08-24,68.72000122070312,69.30999755859375,67.77999877929688,67.9000015258789,517796 |
| 2018-08-27,68.87000274658203,68.97000122070312,68.33999633789062,68.56999969482422,332612 |
| 2018-08-28,68.52999877929688,69.19999694824219,68.20999908447266,68.93000030517578,426833 |
| 2018-08-29,69.51000213623047,69.76000213623047,68.37000274658203,68.54000091552734,497095 |
| 2018-08-30,70.25,70.5,69.55000305175781,69.70999908447266,445584 |
| 2018-08-31,69.80000305175781,70.36000061035156,69.63999938964844,70.05999755859375,419739 |
| 2018-09-04,69.87000274658203,71.4000015258789,69.08000183105469,70.12000274658203,785981 |
| 2018-09-05,68.72000122070312,69.58999633789062,68.55999755859375,69.43000030517578,542104 |
| 2018-09-06,67.7699966430664,69.0199966430664,67.0,68.63999938964844,633824 |
| 2018-09-07,67.75,68.08000183105469,66.86000061035156,67.87999725341797,530895 |
| 2018-09-10,67.54000091552734,68.5199966430664,67.33000183105469,67.81999969482422,571174 |
| 2018-09-11,69.25,70.01000213623047,67.4800033569336,67.52999877929688,676869 |
| 2018-09-12,70.37000274658203,71.26000213623047,69.5,69.88999938964844,800543 |
| 2018-09-13,68.58999633789062,70.27999877929688,68.3499984741211,70.23999786376953,684937 |
| 2018-09-14,68.98999786376953,69.91000366210938,67.94000244140625,68.79000091552734,611075 |
| 2018-09-17,68.91000366210938,69.72000122070312,68.52999877929688,68.93000030517578,422294 |
| 2018-09-18,69.8499984741211,70.41999816894531,68.52999877929688,68.80000305175781,234202 |
| 2018-09-19,71.12000274658203,71.5,69.6500015258789,69.70999908447266,125208 |
| 2018-09-20,70.80000305175781,71.80999755859375,70.7300033569336,71.38999938964844,607520 |
| 2018-09-21,70.77999877929688,71.80000305175781,69.9800033569336,70.19999694824219,855943 |
| 2018-09-24,72.08000183105469,72.73999786376953,71.13999938964844,71.13999938964844,576894 |
| 2018-09-25,72.27999877929688,72.77999877929688,71.88999938964844,72.25,551280 |
| 2018-09-26,71.56999969482422,72.37999725341797,71.47000122070312,72.08999633789062,464463 |
| 2018-09-27,72.12000274658203,72.5999984741211,71.70999908447266,72.01000213623047,454549 |
| 2018-09-28,73.25,73.7300033569336,71.87999725341797,72.18000030517578,544047 |
| 2018-10-01,75.30000305175781,75.7699966430664,72.94999694824219,73.29000091552734,601451 |
| 2018-10-02,75.2300033569336,75.91000366210938,74.93000030517578,75.41999816894531,463615 |
| 2018-10-03,76.41000366210938,76.9000015258789,74.30000305175781,75.12000274658203,698817 |
| 2018-10-04,74.33000183105469,76.47000122070312,73.87999725341797,76.18000030517578,687949 |
| 2018-10-05,74.33999633789062,75.22000122070312,73.83999633789062,74.66999816894531,613218 |
| 2018-10-08,74.29000091552734,74.58000183105469,73.06999969482422,74.4000015258789,554938 |
| 2018-10-09,74.95999908447266,75.27999877929688,74.0,74.20999908447266,623537 |
| 2018-10-10,73.16999816894531,75.08000183105469,72.37999725341797,74.66000366210938,652737 |
| 2018-10-11,70.97000122070312,72.76000213623047,70.51000213623047,72.68000030517578,783962 |
| 2018-10-12,71.33999633789062,72.01000213623047,70.63999938964844,70.98999786376953,626668 |
| 2018-10-15,71.77999877929688,72.69999694824219,70.8499984741211,71.8499984741211,568610 |
| 2018-10-16,71.91999816894531,72.29000091552734,71.0199966430664,71.72000122070312,535003 |
| 2018-10-17,69.75,72.43000030517578,69.43000030517578,72.16999816894531,651584 |
| 2018-10-18,68.6500015258789,70.02999877929688,68.47000122070312,70.02999877929688,215337 |
| 2018-10-19,69.12000274658203,69.7699966430664,68.55999755859375,68.68000030517578,108311 |
| 2018-10-22,69.16999816894531,69.6500015258789,68.2699966430664,69.41000366210938,513770 |
| 2018-10-23,66.43000030517578,69.66000366210938,65.73999786376953,69.55000305175781,853265 |
| 2018-10-24,66.81999969482422,67.72000122070312,66.05000305175781,66.16999816894531,775963 |
| 2018-10-25,67.33000183105469,67.6500015258789,65.98999786376953,66.36000061035156,573096 |
| 2018-10-26,67.58999633789062,67.87999725341797,66.19999694824219,66.94999694824219,595211 |
| 2018-10-29,67.04000091552734,67.94999694824219,66.29000091552734,67.55000305175781,477487 |
| 2018-10-30,66.18000030517578,67.26000213623047,65.33000183105469,66.68000030517578,680441 |
| 2018-10-31,65.30999755859375,67.0,64.80999755859375,66.31999969482422,666487 |
| 2018-11-01,63.689998626708984,65.38999938964844,63.11000061035156,64.87999725341797,790286 |
| 2018-11-02,63.13999938964844,63.95000076293945,62.630001068115234,63.5,708906 |
| 2018-11-05,63.099998474121094,64.13999938964844,62.52000045776367,62.9900016784668,609129 |
| 2018-11-06,62.209999084472656,63.31999969482422,61.310001373291016,62.70000076293945,761240 |
| 2018-11-07,61.66999816894531,63.18000030517578,61.20000076293945,61.7400016784668,866628 |
| 2018-11-08,60.66999816894531,62.41999816894531,60.400001525878906,61.63999938964844,764546 |
| 2018-11-09,60.189998626708984,60.790000915527344,59.2599983215332,60.75,821729 |
| 2018-11-12,59.93000030517578,61.279998779296875,58.68000030517578,60.70000076293945,806219 |
| 2018-11-13,55.689998626708984,59.349998474121094,54.75,58.880001068115234,1095643 |
| 2018-11-14,56.25,57.369998931884766,55.130001068115234,55.27000045776367,844696 |
| 2018-11-15,56.459999084472656,57.2599983215332,55.59000015258789,56.02000045776367,256499 |
| 2018-11-16,56.459999084472656,57.959999084472656,55.88999938964844,56.58000183105469,159001 |
| 2018-11-19,56.7599983215332,57.33000183105469,55.08000183105469,56.720001220703125,699684 |
| 2018-11-20,53.43000030517578,57.439998626708984,52.77000045776367,57.38999938964844,983120 |
| 2018-11-21,54.630001068115234,55.86000061035156,53.38999938964844,53.38999938964844,734277 |
| 2018-11-23,50.41999816894531,54.119998931884766,50.150001525878906,53.869998931884766,1014667 |
| 2018-11-26,51.630001068115234,52.25,50.099998474121094,50.619998931884766,663108 |
| 2018-11-27,51.560001373291016,52.380001068115234,50.29999923706055,51.540000915527344,764010 |
| 2018-11-28,50.290000915527344,52.560001373291016,50.060001373291016,52.09000015258789,831688 |
| 2018-11-29,51.45000076293945,52.20000076293945,49.40999984741211,50.310001373291016,812721 |
| 2018-11-30,50.93000030517578,51.790000915527344,49.650001525878906,51.27000045776367,796714 |
| 2018-12-03,52.95000076293945,53.849998474121094,52.029998779296875,52.45000076293945,758010 |
| 2018-12-04,53.25,54.54999923706055,52.43000030517578,53.130001068115234,738130 |
| 2018-12-06,51.4900016784668,53.29999923706055,50.08000183105469,52.93000030517578,987266 |
| 2018-12-07,52.61000061035156,54.220001220703125,50.599998474121094,51.7599983215332,987717 |
| 2018-12-10,51.0,52.810001373291016,50.529998779296875,52.029998779296875,733225 |
| 2018-12-11,51.650001525878906,52.43000030517578,50.70000076293945,50.88999938964844,665262 |
| 2018-12-12,51.150001525878906,52.880001068115234,50.939998626708984,51.95000076293945,730810 |
| 2018-12-13,52.58000183105469,53.27000045776367,50.349998474121094,51.20000076293945,733627 |
| 2018-12-14,51.20000076293945,52.95000076293945,50.84000015258789,52.83000183105469,526839 |
| 2018-12-17,49.880001068115234,51.869998931884766,49.0099983215332,51.25,211257 |
| 2018-12-18,46.2400016784668,49.59000015258789,45.790000915527344,49.15999984741211,120101 |
| 2018-12-19,47.20000076293945,48.0,45.93000030517578,45.93000030517578,817721 |
| 2018-12-20,45.880001068115234,47.5099983215332,45.66999816894531,47.38999938964844,794130 |
| 2018-12-21,45.59000015258789,46.77000045776367,45.130001068115234,46.25,694003 |
| 2018-12-24,42.529998779296875,46.2400016784668,42.36000061035156,45.45000076293945,415859 |
| 2018-12-26,46.220001220703125,47.0,42.52000045776367,42.849998474121094,698408 |
| 2018-12-27,44.61000061035156,46.70000076293945,44.369998931884766,46.58000183105469,665590 |
| 2018-12-28,45.33000183105469,46.220001220703125,44.41999816894531,45.439998626708984,564385 |
| 2018-12-31,45.40999984741211,46.529998779296875,44.72999954223633,45.220001220703125,476970 |
| 2019-01-02,46.540000915527344,47.779998779296875,44.349998474121094,45.79999923706055,850480 |
| 2019-01-03,47.09000015258789,47.4900016784668,45.349998474121094,46.2599983215332,788718 |
| 2019-01-04,47.959999084472656,49.220001220703125,46.650001525878906,46.900001525878906,817277 |
| 2019-01-07,48.52000045776367,49.790000915527344,48.11000061035156,48.29999923706055,819939 |
| 2019-01-08,49.779998779296875,49.95000076293945,48.310001373291016,48.72999954223633,765981 |
| 2019-01-09,52.36000061035156,52.58000183105469,49.709999084472656,49.79999923706055,891922 |
| 2019-01-10,52.59000015258789,52.779998779296875,51.369998931884766,52.18000030517578,821782 |
| 2019-01-11,51.59000015258789,53.310001373291016,51.18000030517578,52.279998779296875,812339 |
| 2019-01-14,50.5099983215332,52.11000061035156,50.380001068115234,51.72999954223633,791527 |
| 2019-01-15,52.11000061035156,52.29999923706055,50.63999938964844,50.779998779296875,664183 |
| 2019-01-16,52.310001373291016,52.52000045776367,51.2599983215332,52.0,694182 |
| 2019-01-17,52.06999969482422,52.58000183105469,50.97999954223633,52.29999923706055,288560 |
| 2019-01-18,53.79999923706055,53.91999816894531,52.09000015258789,52.22999954223633,193099 |
| 2019-01-22,52.56999969482422,54.2400016784668,51.79999923706055,53.72999954223633,951158 |
| 2019-01-23,52.619998931884766,53.63999938964844,51.86000061035156,52.95000076293945,702866 |
| 2019-01-24,53.130001068115234,53.470001220703125,52.06999969482422,52.45000076293945,714415 |
| 2019-01-25,53.689998626708984,53.939998626708984,52.90999984741211,53.16999816894531,593385 |
| 2019-01-28,51.9900016784668,53.63999938964844,51.33000183105469,53.560001373291016,650667 |
| 2019-01-29,53.310001373291016,53.93000030517578,51.84000015258789,52.119998931884766,660527 |
| 2019-01-30,54.22999954223633,54.93000030517578,53.09000015258789,53.2400016784668,731312 |
| 2019-01-31,53.790000915527344,55.369998931884766,53.619998931884766,54.279998779296875,718650 |
| 2019-02-01,55.2599983215332,55.65999984741211,53.369998931884766,54.0099983215332,689566 |
| 2019-02-04,54.560001373291016,55.75,53.290000915527344,55.31999969482422,622472 |
| 2019-02-05,53.65999984741211,55.209999084472656,53.470001220703125,54.86000061035156,609756 |
| 2019-02-06,54.0099983215332,54.29999923706055,52.86000061035156,53.72999954223633,606720 |
| 2019-02-07,52.63999938964844,54.209999084472656,51.79999923706055,53.939998626708984,749010 |
| 2019-02-08,52.720001220703125,52.9900016784668,52.08000183105469,52.59000015258789,621003 |
| 2019-02-11,52.40999984741211,52.779998779296875,51.22999954223633,52.65999984741211,750242 |
| 2019-02-12,53.099998474121094,54.04999923706055,52.290000915527344,52.470001220703125,708312 |
| 2019-02-13,53.900001525878906,54.599998474121094,53.27000045776367,53.349998474121094,706552 |
| 2019-02-14,54.40999984741211,54.68000030517578,53.08000183105469,53.959999084472656,623546 |
| 2019-02-15,55.59000015258789,55.869998931884766,54.2400016784668,54.47999954223633,276907 |
| 2019-02-19,56.09000015258789,56.33000183105469,55.290000915527344,55.779998779296875,153728 |
| 2019-02-20,56.91999816894531,57.54999923706055,55.47999954223633,55.939998626708984,685111 |
| 2019-02-21,56.959999084472656,57.61000061035156,56.63999938964844,57.2400016784668,546202 |
| 2019-02-22,57.2599983215332,57.810001373291016,56.709999084472656,56.84000015258789,513439 |
| 2019-02-25,55.47999954223633,57.529998779296875,55.08000183105469,57.16999816894531,723012 |
| 2019-02-26,55.5,56.08000183105469,55.02000045776367,55.459999084472656,538919 |
| 2019-02-27,56.939998626708984,57.38999938964844,55.720001220703125,55.95000076293945,577227 |
| 2019-02-28,57.220001220703125,57.43000030517578,56.43000030517578,57.0,496678 |
| 2019-03-01,55.79999923706055,57.880001068115234,55.56999969482422,57.220001220703125,684186 |
| 2019-03-04,56.59000015258789,57.0,55.810001373291016,55.83000183105469,549396 |
| 2019-03-05,56.560001373291016,57.189998626708984,56.09000015258789,56.45000076293945,538399 |
| 2019-03-06,56.220001220703125,56.400001525878906,55.41999816894531,56.279998779296875,637677 |
| 2019-03-07,56.65999984741211,56.9900016784668,56.08000183105469,56.20000076293945,628824 |
| 2019-03-08,56.06999969482422,56.5099983215332,54.52000045776367,56.43000030517578,747358 |
| 2019-03-11,56.790000915527344,57.0099983215332,55.959999084472656,56.06999969482422,597156 |
| 2019-03-12,56.869998931884766,57.54999923706055,56.7400016784668,56.7599983215332,652798 |
| 2019-03-13,58.2599983215332,58.47999954223633,57.0099983215332,57.09000015258789,610616 |
| 2019-03-14,58.61000061035156,58.7400016784668,58.0,58.349998474121094,567604 |
| 2019-03-15,58.52000045776367,58.95000076293945,57.7400016784668,58.5099983215332,507393 |
| 2019-03-18,59.09000015258789,59.22999954223633,58.04999923706055,58.45000076293945,157241 |
| 2019-03-19,59.029998779296875,59.56999969482422,58.619998931884766,59.0099983215332,114822 |
| 2019-03-20,59.83000183105469,60.119998931884766,58.38999938964844,59.02000045776367,786342 |
| 2019-03-21,59.97999954223633,60.38999938964844,59.65999984741211,59.9900016784668,655380 |
| 2019-03-22,59.040000915527344,60.06999969482422,58.279998779296875,59.869998931884766,738840 |
| 2019-03-25,58.81999969482422,59.349998474121094,58.16999816894531,58.97999954223633,705399 |
| 2019-03-26,59.939998626708984,60.380001068115234,59.040000915527344,59.119998931884766,685988 |
| 2019-03-27,59.40999984741211,60.220001220703125,58.810001373291016,60.029998779296875,732150 |
| 2019-03-28,59.29999923706055,59.560001373291016,58.20000076293945,59.400001525878906,712209 |
| 2019-03-29,60.13999938964844,60.72999954223633,59.40999984741211,59.529998779296875,705559 |
| 2019-04-01,61.59000015258789,61.79999923706055,60.130001068115234,60.2400016784668,670808 |
| 2019-04-02,62.58000183105469,62.75,61.599998474121094,61.810001373291016,793227 |
| 2019-04-03,62.459999084472656,62.9900016784668,62.04999923706055,62.63999938964844,799672 |
| 2019-04-04,62.099998474121094,62.77000045776367,61.88999938964844,62.5,684973 |
| 2019-04-05,63.08000183105469,63.34000015258789,61.81999969482422,62.18000030517578,686862 |
| 2019-04-08,64.4000015258789,64.4800033569336,63.130001068115234,63.33000183105469,895767 |
| 2019-04-09,63.97999954223633,64.79000091552734,63.68000030517578,64.4000015258789,790677 |
| 2019-04-10,64.61000061035156,64.69999694824219,64.05000305175781,64.22000122070312,722216 |
| 2019-04-11,63.58000183105469,64.48999786376953,63.310001373291016,64.4800033569336,760504 |
| 2019-04-12,63.88999938964844,64.6500015258789,63.65999984741211,63.709999084472656,625588 |
| 2019-04-15,63.400001525878906,63.84000015258789,63.029998779296875,63.7599983215332,555858 |
| 2019-04-16,64.05000305175781,64.37000274658203,62.9900016784668,63.56999969482422,547469 |
| 2019-04-17,63.7599983215332,64.61000061035156,63.65999984741211,64.31999969482422,235376 |
| 2019-04-18,64.0,64.16000366210938,63.459999084472656,63.75,148238 |
| 2019-04-22,65.69999694824219,65.91999816894531,64.0,64.0,763527 |
| 2019-04-23,66.30000305175781,66.5999984741211,65.58000183105469,65.75,700598 |
| 2019-04-24,65.88999938964844,66.43000030517578,65.66000366210938,66.16999816894531,678386 |
| 2019-04-25,65.20999908447266,66.27999877929688,64.9000015258789,65.80999755859375,603001 |
| 2019-04-26,63.29999923706055,65.18000030517578,62.279998779296875,65.12999725341797,1000836 |
| 2019-04-29,63.5,63.689998626708984,62.459999084472656,62.95000076293945,654076 |
| 2019-04-30,63.90999984741211,64.75,63.29999923706055,63.58000183105469,750494 |
| 2019-05-01,63.599998474121094,63.93000030517578,62.77000045776367,63.400001525878906,676872 |
| 2019-05-02,61.810001373291016,63.68000030517578,60.95000076293945,63.61000061035156,914661 |
| 2019-05-03,61.939998626708984,62.52000045776367,61.29999923706055,61.54999923706055,646866 |
| 2019-05-06,62.25,62.95000076293945,60.040000915527344,61.43000030517578,768810 |
| 2019-05-07,61.400001525878906,62.4900016784668,60.65999984741211,62.16999816894531,842810 |
| 2019-05-08,62.119998931884766,62.369998931884766,61.06999969482422,61.439998626708984,791769 |
| 2019-05-09,61.70000076293945,62.209999084472656,60.91999816894531,62.02000045776367,769583 |
| 2019-05-10,61.65999984741211,62.4900016784668,61.41999816894531,61.63999938964844,786494 |
| 2019-05-13,61.040000915527344,63.33000183105469,60.63999938964844,61.650001525878906,1003106 |
| 2019-05-14,61.779998779296875,62.11000061035156,60.689998626708984,60.86000061035156,751668 |
| 2019-05-15,62.02000045776367,62.34000015258789,60.849998474121094,61.369998931884766,723001 |
| 2019-05-16,62.869998931884766,63.47999954223633,62.08000183105469,62.119998931884766,545679 |
| 2019-05-17,62.7599983215332,63.63999938964844,62.52000045776367,63.119998931884766,215802 |
| 2019-05-20,63.099998474121094,63.810001373291016,62.45000076293945,63.529998779296875,131888 |
| 2019-05-21,62.9900016784668,63.599998474121094,62.75,63.279998779296875,641680 |
| 2019-05-22,61.41999816894531,62.779998779296875,61.029998779296875,62.63999938964844,766728 |
| 2019-05-23,57.90999984741211,61.290000915527344,57.33000183105469,61.27000045776367,1108052 |
| 2019-05-24,58.630001068115234,59.099998474121094,57.5,58.209999084472656,758099 |
| 2019-05-28,59.13999938964844,59.56999969482422,58.130001068115234,58.939998626708984,1020323 |
| 2019-05-29,58.810001373291016,59.13999938964844,56.880001068115234,59.06999969482422,1124959 |
| 2019-05-30,56.59000015258789,59.70000076293945,56.33000183105469,59.119998931884766,842281 |
| 2019-05-31,53.5,56.61000061035156,53.04999923706055,56.459999084472656,1031488 |
| 2019-06-03,53.25,54.630001068115234,52.11000061035156,53.41999816894531,984308 |
| 2019-06-04,53.47999954223633,53.779998779296875,52.43000030517578,52.88999938964844,831625 |
| 2019-06-05,51.68000030517578,53.40999984741211,50.599998474121094,52.86000061035156,943186 |
| 2019-06-06,52.59000015258789,53.29999923706055,51.16999816894531,51.65999984741211,790067 |
| 2019-06-07,53.9900016784668,54.31999969482422,52.619998931884766,53.099998474121094,828133 |
| 2019-06-10,53.2599983215332,54.84000015258789,53.04999923706055,54.2400016784668,687146 |
| 2019-06-11,53.27000045776367,54.040000915527344,52.90999984741211,53.43000030517578,642940 |
| 2019-06-12,51.13999938964844,53.04999923706055,50.720001220703125,53.040000915527344,786105 |
| 2019-06-13,52.279998779296875,53.45000076293945,50.91999816894531,51.06999969482422,945024 |
| 2019-06-14,52.5099983215332,52.97999954223633,51.70000076293945,52.18000030517578,574229 |
| 2019-06-17,51.93000030517578,52.7400016784668,51.58000183105469,52.5,397868 |
| 2019-06-18,53.900001525878906,54.310001373291016,51.5,51.95000076293945,181640 |
| 2019-06-19,53.7599983215332,54.41999816894531,53.279998779296875,54.09000015258789,122838 |
| 2019-06-20,56.650001525878906,57.02000045776367,54.11000061035156,54.119998931884766,854514 |
| 2019-06-21,57.43000030517578,57.97999954223633,56.65999984741211,57.2599983215332,676047 |
| 2019-06-24,57.900001525878906,58.220001220703125,56.75,57.720001220703125,597164 |
| 2019-06-25,57.83000183105469,58.84000015258789,57.20000076293945,57.7400016784668,673140 |
| 2019-06-26,59.380001068115234,59.93000030517578,58.650001525878906,58.84000015258789,686817 |
| 2019-06-27,59.43000030517578,59.72999954223633,58.61000061035156,59.27000045776367,531405 |
| 2019-06-28,58.470001220703125,59.79999923706055,57.75,59.220001220703125,556101 |
| 2019-07-01,59.09000015258789,60.279998779296875,58.34000015258789,59.27000045776367,674887 |
| 2019-07-02,56.25,59.43000030517578,56.09000015258789,59.13999938964844,878938 |
| 2019-07-03,57.34000015258789,57.47999954223633,56.040000915527344,56.4900016784668,600131 |
| 2019-07-05,57.5099983215332,57.81999969482422,56.290000915527344,57.380001068115234,698015 |
| 2019-07-08,57.65999984741211,58.459999084472656,57.29999923706055,57.77000045776367,540861 |
| 2019-07-09,57.83000183105469,59.099998474121094,57.290000915527344,57.560001373291016,551872 |
| 2019-07-10,60.43000030517578,60.529998779296875,58.349998474121094,58.400001525878906,690656 |
| 2019-07-11,60.20000076293945,60.939998626708984,60.13999938964844,60.439998626708984,573019 |
| 2019-07-12,60.209999084472656,60.7400016784668,59.93000030517578,60.459999084472656,469029 |
| 2019-07-15,59.58000183105469,60.91999816894531,59.20000076293945,60.25,566818 |
| 2019-07-16,57.619998931884766,60.060001373291016,57.06999969482422,59.2599983215332,712540 |
| 2019-07-17,56.779998779296875,58.36000061035156,56.209999084472656,57.52000045776367,504432 |
| 2019-07-18,55.29999923706055,57.31999969482422,54.720001220703125,56.599998474121094,215361 |
| 2019-07-19,55.630001068115234,56.36000061035156,54.9900016784668,55.720001220703125,105217 |
| 2019-07-22,56.220001220703125,56.84000015258789,55.720001220703125,56.220001220703125,619483 |
| 2019-07-23,56.77000045776367,57.470001220703125,55.7400016784668,56.16999816894531,521876 |
| 2019-07-24,55.880001068115234,57.63999938964844,55.33000183105469,57.22999954223633,745248 |
| 2019-07-25,56.02000045776367,56.9900016784668,55.810001373291016,55.900001525878906,559282 |
| 2019-07-26,56.20000076293945,56.56999969482422,55.68000030517578,55.93000030517578,476785 |
| 2019-07-29,56.869998931884766,57.099998474121094,55.810001373291016,56.20000076293945,529742 |
| 2019-07-30,58.04999923706055,58.470001220703125,56.959999084472656,57.06999969482422,547401 |
| 2019-07-31,58.58000183105469,58.81999969482422,57.810001373291016,58.34000015258789,614001 |
| 2019-08-01,53.95000076293945,57.9900016784668,53.59000015258789,57.849998474121094,886748 |
| 2019-08-02,55.65999984741211,56.04999923706055,54.150001525878906,54.540000915527344,739810 |
| 2019-08-05,54.689998626708984,55.61000061035156,54.220001220703125,55.380001068115234,823844 |
| 2019-08-06,53.630001068115234,55.41999816894531,53.290000915527344,54.95000076293945,682794 |
| 2019-08-07,51.09000015258789,53.77000045776367,50.52000045776367,53.41999816894531,1063214 |
| 2019-08-08,52.540000915527344,53.060001373291016,51.939998626708984,52.33000183105469,724762 |
| 2019-08-09,54.5,54.91999816894531,52.369998931884766,52.880001068115234,726386 |
| 2019-08-12,54.93000030517578,55.18000030517578,53.540000915527344,54.31999969482422,611027 |
| 2019-08-13,57.099998474121094,57.470001220703125,54.209999084472656,54.72999954223633,783486 |
| 2019-08-14,55.22999954223633,56.849998474121094,53.970001220703125,56.7400016784668,718293 |
| 2019-08-15,54.470001220703125,55.33000183105469,53.77000045776367,54.900001525878906,527866 |
| 2019-08-16,54.869998931884766,55.66999816894531,54.2599983215332,54.7400016784668,168345 |
| 2019-08-19,56.209999084472656,56.40999984741211,54.84000015258789,54.959999084472656,113571 |
| 2019-08-20,56.34000015258789,56.599998474121094,55.279998779296875,56.099998474121094,659258 |
| 2019-08-21,55.68000030517578,57.130001068115234,55.54999923706055,56.04999923706055,704035 |
| 2019-08-22,55.349998474121094,56.459999084472656,54.849998474121094,55.939998626708984,621573 |
| 2019-08-23,54.16999816894531,55.599998474121094,53.2400016784668,55.349998474121094,807151 |
| 2019-08-26,53.63999938964844,55.2599983215332,52.959999084472656,53.25,679022 |
| 2019-08-27,54.93000030517578,55.720001220703125,53.689998626708984,53.7599983215332,596624 |
| 2019-08-28,55.779998779296875,56.75,55.34000015258789,55.709999084472656,674048 |
| 2019-08-29,56.709999084472656,56.88999938964844,55.43000030517578,55.880001068115234,630760 |
| 2019-08-30,55.099998474121094,56.720001220703125,54.54999923706055,56.630001068115234,708268 |
| 2019-09-03,53.939998626708984,55.2400016784668,52.84000015258789,55.0,970804 |
| 2019-09-04,56.2599983215332,56.58000183105469,53.84000015258789,53.91999816894531,682298 |
| 2019-09-05,56.29999923706055,57.7599983215332,55.75,55.95000076293945,712466 |
| 2019-09-06,56.52000045776367,56.95000076293945,54.83000183105469,56.189998626708984,714294 |
| 2019-09-09,57.849998474121094,58.15999984741211,56.58000183105469,56.79999923706055,646993 |
| 2019-09-10,57.400001525878906,58.7599983215332,57.20000076293945,58.029998779296875,755472 |
| 2019-09-11,55.75,58.29999923706055,55.61000061035156,57.88999938964844,858772 |
| 2019-09-12,55.09000015258789,56.34000015258789,54.0,55.93000030517578,845977 |
| 2019-09-13,54.849998474121094,55.68000030517578,54.439998626708984,55.150001525878906,599470 |
| 2019-09-16,62.900001525878906,63.380001068115234,58.77000045776367,61.47999954223633,1404916 |
| 2019-09-17,59.34000015258789,62.59000015258789,58.459999084472656,61.959999084472656,993237 |
| 2019-09-18,58.11000061035156,59.43000030517578,57.66999816894531,58.810001373291016,216961 |
| 2019-09-19,58.130001068115234,59.540000915527344,58.0099983215332,58.20000076293945,112327 |
| 2019-09-20,58.09000015258789,59.099998474121094,57.790000915527344,58.650001525878906,576019 |
| 2019-09-23,58.63999938964844,59.38999938964844,57.369998931884766,59.25,526785 |
| 2019-09-24,57.290000915527344,58.4900016784668,56.689998626708984,58.439998626708984,591529 |
| 2019-09-25,56.4900016784668,57.02000045776367,55.54999923706055,56.70000076293945,563550 |
| 2019-09-26,56.40999984741211,56.84000015258789,55.40999984741211,56.689998626708984,599653 |
| 2019-09-27,55.90999984741211,56.7599983215332,54.75,56.5099983215332,712966 |
| 2019-09-30,54.06999969482422,56.56999969482422,53.97999954223633,56.540000915527344,532522 |
| 2019-10-01,53.619998931884766,54.84000015258789,53.04999923706055,54.279998779296875,589176 |
| 2019-10-02,52.63999938964844,54.41999816894531,52.16999816894531,54.0,590306 |
| 2019-10-03,52.45000076293945,52.90999984741211,50.9900016784668,52.470001220703125,642466 |
| 2019-10-04,52.810001373291016,53.349998474121094,52.040000915527344,52.290000915527344,541104 |
| 2019-10-07,52.75,54.060001373291016,52.59000015258789,52.689998626708984,549019 |
| 2019-10-08,52.630001068115234,53.27000045776367,51.810001373291016,52.810001373291016,658324 |
| 2019-10-09,52.59000015258789,53.7400016784668,52.310001373291016,52.56999969482422,632666 |
| 2019-10-10,53.54999923706055,53.970001220703125,51.380001068115234,52.689998626708984,613944 |
| 2019-10-11,54.70000076293945,54.93000030517578,53.63999938964844,53.880001068115234,467643 |
| 2019-10-14,53.59000015258789,54.900001525878906,52.77000045776367,54.900001525878906,467643 |
| 2019-10-15,52.810001373291016,53.790000915527344,52.38999938964844,53.5099983215332,511249 |
| 2019-10-16,53.36000061035156,53.7400016784668,52.52000045776367,52.91999816894531,451643 |
| 2019-10-17,53.93000030517578,54.15999984741211,52.619998931884766,52.9900016784668,418422 |
| 2019-10-18,53.779998779296875,54.619998931884766,53.349998474121094,54.09000015258789,174477 |
| 2019-10-21,53.310001373291016,54.029998779296875,52.709999084472656,53.709999084472656,95979 |
| 2019-10-22,54.15999984741211,54.619998931884766,53.099998474121094,53.38999938964844,506573 |
| 2019-10-23,55.970001220703125,56.06999969482422,53.619998931884766,54.29999923706055,620202 |
| 2019-10-24,56.22999954223633,56.5099983215332,55.40999984741211,55.900001525878906,480764 |
| 2019-10-25,56.65999984741211,56.7400016784668,55.599998474121094,56.06999969482422,445020 |
| 2019-10-28,55.810001373291016,56.91999816894531,55.58000183105469,56.650001525878906,437020 |
| 2019-10-29,55.540000915527344,55.90999984741211,54.61000061035156,55.79999923706055,521457 |
| 2019-10-30,55.060001373291016,55.72999954223633,54.41999816894531,55.529998779296875,659328 |
| 2019-10-31,54.18000030517578,55.59000015258789,53.709999084472656,54.900001525878906,677419 |
| 2019-11-01,56.20000076293945,56.33000183105469,54.06999969482422,54.150001525878906,538117 |
| 2019-11-04,56.540000915527344,57.43000030517578,55.83000183105469,56.40999984741211,580350 |
| 2019-11-05,57.22999954223633,57.5,56.29999923706055,56.560001373291016,435319 |
| 2019-11-06,56.349998474121094,57.849998474121094,56.11000061035156,57.2599983215332,623258 |
| 2019-11-07,57.150001525878906,57.880001068115234,56.27000045776367,56.349998474121094,678165 |
| 2019-11-08,57.2400016784668,57.47999954223633,55.7599983215332,57.08000183105469,636941 |
| 2019-11-11,56.86000061035156,57.400001525878906,56.25,57.400001525878906,498981 |
| 2019-11-12,56.79999923706055,57.54999923706055,56.540000915527344,56.88999938964844,586568 |
| 2019-11-13,57.119998931884766,57.529998779296875,56.20000076293945,56.790000915527344,547635 |
| 2019-11-14,56.77000045776367,57.790000915527344,56.630001068115234,57.38999938964844,516832 |
| 2019-11-15,57.720001220703125,57.970001220703125,56.43000030517578,56.90999984741211,375993 |
| 2019-11-18,57.04999923706055,58.09000015258789,56.54999923706055,57.880001068115234,159328 |
| 2019-11-19,55.209999084472656,57.11000061035156,55.040000915527344,56.900001525878906,121214 |
| 2019-11-20,57.11000061035156,57.25,54.7599983215332,55.15999984741211,674891 |
| 2019-11-21,58.58000183105469,58.66999816894531,56.599998474121094,57.0,593533 |
| 2019-11-22,57.77000045776367,58.7400016784668,57.5,58.310001373291016,508244 |
| 2019-11-25,58.0099983215332,58.150001525878906,57.209999084472656,57.91999816894531,420642 |
| 2019-11-26,58.40999984741211,58.560001373291016,57.7599983215332,57.91999816894531,443816 |
| 2019-11-27,58.11000061035156,58.68000030517578,57.5099983215332,58.27000045776367,454256 |
| 2019-11-29,55.16999816894531,58.29999923706055,55.02000045776367,58.130001068115234,718724 |
| 2019-12-02,55.959999084472656,56.66999816894531,55.41999816894531,55.470001220703125,616423 |
| 2019-12-03,56.099998474121094,56.79999923706055,55.349998474121094,55.959999084472656,560554 |
| 2019-12-04,58.43000030517578,58.65999984741211,56.279998779296875,56.43000030517578,760541 |
| 2019-12-05,58.43000030517578,59.119998931884766,58.099998474121094,58.36000061035156,649461 |
| 2019-12-06,59.20000076293945,59.849998474121094,57.70000076293945,58.31999969482422,679609 |
| 2019-12-09,59.02000045776367,59.25,58.22999954223633,59.11000061035156,511561 |
| 2019-12-10,59.2400016784668,59.52000045776367,58.52000045776367,58.91999816894531,566822 |
| 2019-12-11,58.7599983215332,59.220001220703125,58.11000061035156,59.060001373291016,589650 |
| 2019-12-12,59.18000030517578,59.720001220703125,58.75,58.880001068115234,530851 |
| 2019-12-13,60.06999969482422,60.47999954223633,59.27000045776367,59.36000061035156,512288 |
| 2019-12-16,60.209999084472656,60.34000015258789,59.709999084472656,59.869998931884766,347395 |
| 2019-12-17,60.939998626708984,61.060001373291016,60.029998779296875,60.22999954223633,163744 |
| 2019-12-18,60.93000030517578,61.18000030517578,60.31999969482422,60.54999923706055,131071 |
| 2019-12-19,61.220001220703125,61.470001220703125,60.790000915527344,60.86000061035156,426341 |
| 2019-12-20,60.439998626708984,61.20000076293945,60.02000045776367,61.11000061035156,552517 |
| 2019-12-23,60.52000045776367,60.77000045776367,60.099998474121094,60.40999984741211,314711 |
| 2019-12-24,61.11000061035156,61.15999984741211,60.470001220703125,60.630001068115234,204535 |
| 2019-12-26,61.68000030517578,61.83000183105469,61.060001373291016,61.20000076293945,265091 |
| 2019-12-27,61.720001220703125,61.970001220703125,61.2400016784668,61.72999954223633,351899 |
| 2019-12-30,61.68000030517578,62.34000015258789,61.09000015258789,61.709999084472656,427149 |
| 2019-12-31,61.060001373291016,61.880001068115234,60.630001068115234,61.68000030517578,494535 |
| 2020-01-02,61.18000030517578,61.599998474121094,60.63999938964844,61.599998474121094,486873 |
| 2020-01-03,63.04999923706055,64.08999633789062,61.130001068115234,61.18000030517578,885861 |
| 2020-01-06,63.27000045776367,64.72000122070312,62.63999938964844,63.709999084472656,724236 |
| 2020-01-07,62.70000076293945,63.150001525878906,62.11000061035156,62.90999984741211,582649 |
| 2020-01-08,59.61000061035156,65.6500015258789,59.150001525878906,62.84000015258789,1205710 |
| 2020-01-09,59.560001373291016,60.310001373291016,58.65999984741211,59.9900016784668,750933 |
| 2020-01-10,59.040000915527344,59.779998779296875,58.849998474121094,59.61000061035156,596186 |
| 2020-01-13,58.08000183105469,59.27000045776367,57.90999984741211,59.040000915527344,584002 |
| 2020-01-14,58.22999954223633,58.720001220703125,57.720001220703125,58.029998779296875,507714 |
| 2020-01-15,57.810001373291016,58.36000061035156,57.36000061035156,58.20000076293945,433169 |
| 2020-01-16,58.52000045776367,58.869998931884766,57.560001373291016,58.099998474121094,182871 |
| 2020-01-17,58.540000915527344,58.97999954223633,58.27000045776367,58.59000015258789,122561 |
| 2020-01-21,58.34000015258789,59.72999954223633,57.68000030517578,59.16999816894531,648335 |
| 2020-01-22,56.7400016784668,58.380001068115234,56.029998779296875,58.2599983215332,620119 |
| 2020-01-23,55.59000015258789,56.27000045776367,54.77000045776367,56.11000061035156,703995 |
| 2020-01-24,54.189998626708984,55.95000076293945,53.849998474121094,55.689998626708984,586195 |
| 2020-01-27,53.13999938964844,53.709999084472656,52.130001068115234,53.70000076293945,712880 |
| 2020-01-28,53.47999954223633,54.060001373291016,52.68000030517578,52.77000045776367,633963 |
| 2020-01-29,53.33000183105469,54.369998931884766,52.810001373291016,53.970001220703125,624979 |
| 2020-01-30,52.13999938964844,53.20000076293945,51.65999984741211,53.09000015258789,720123 |
| 2020-01-31,51.560001373291016,53.36000061035156,50.970001220703125,52.91999816894531,827907 |
| 2020-02-03,50.11000061035156,51.970001220703125,49.79999923706055,51.0099983215332,876044 |
| 2020-02-04,49.61000061035156,51.54999923706055,49.310001373291016,49.939998626708984,859357 |
| 2020-02-05,50.75,51.880001068115234,49.470001220703125,49.5099983215332,887946 |
| 2020-02-06,50.95000076293945,52.20000076293945,50.2400016784668,51.16999816894531,750659 |
| 2020-02-07,50.31999969482422,51.47999954223633,50.09000015258789,51.11000061035156,768345 |
| 2020-02-10,49.56999969482422,50.4900016784668,49.41999816894531,50.119998931884766,715894 |
| 2020-02-11,49.939998626708984,50.689998626708984,49.58000183105469,49.61000061035156,725733 |
| 2020-02-12,51.16999816894531,51.72999954223633,49.95000076293945,49.959999084472656,795256 |
| 2020-02-13,51.41999816894531,51.959999084472656,50.599998474121094,51.720001220703125,745400 |
| 2020-02-14,52.04999923706055,52.34000015258789,51.31999969482422,51.5099983215332,607343 |
| 2020-02-18,52.04999923706055,52.40999984741211,50.880001068115234,52.22999954223633,221774 |
| 2020-02-19,53.290000915527344,53.65999984741211,51.93000030517578,52.119998931884766,113683 |
| 2020-02-20,53.779998779296875,54.5,53.220001220703125,53.5,676179 |
| 2020-02-21,53.380001068115234,53.86000061035156,52.54999923706055,53.7400016784668,707555 |
| 2020-02-24,51.43000030517578,52.63999938964844,50.45000076293945,52.599998474121094,765515 |
| 2020-02-25,49.900001525878906,52.02000045776367,49.689998626708984,51.369998931884766,764989 |
| 2020-02-26,48.72999954223633,50.439998626708984,48.29999923706055,50.08000183105469,884482 |
| 2020-02-27,47.09000015258789,48.779998779296875,45.880001068115234,48.630001068115234,1011915 |
| 2020-02-28,44.7599983215332,47.029998779296875,43.849998474121094,46.4900016784668,1101659 |
| 2020-03-02,46.75,47.560001373291016,43.31999969482422,43.70000076293945,949471 |
| 2020-03-03,47.18000030517578,48.65999984741211,46.470001220703125,47.720001220703125,1011933 |
| 2020-03-04,46.779998779296875,48.40999984741211,46.650001525878906,46.939998626708984,745856 |
| 2020-03-05,45.900001525878906,47.56999969482422,45.650001525878906,47.130001068115234,704591 |
| 2020-03-06,41.279998779296875,46.380001068115234,41.04999923706055,46.09000015258789,1276180 |
| 2020-03-09,31.1299991607666,34.880001068115234,27.34000015258789,32.869998931884766,1774383 |
| 2020-03-10,34.36000061035156,35.02000045776367,30.200000762939453,30.3700008392334,1064632 |
| 2020-03-11,32.97999954223633,36.349998474121094,32.560001373291016,34.619998931884766,874646 |
| 2020-03-12,31.5,33.630001068115234,30.020000457763672,33.06999969482422,1025036 |
| 2020-03-13,31.729999542236328,33.869998931884766,30.329999923706055,30.770000457763672,743129 |
| 2020-03-16,28.700000762939453,33.75,28.100000381469727,33.75,698829 |
| 2020-03-17,26.950000762939453,30.299999237060547,26.6299991607666,28.690000534057617,545820 |
| 2020-03-18,20.3700008392334,27.219999313354492,20.059999465942383,26.940000534057617,309481 |
| 2020-03-19,25.219999313354492,27.709999084472656,21.360000610351562,22.299999237060547,136722 |
| 2020-03-20,22.43000030517578,27.889999389648438,19.459999084472656,24.729999542236328,1133808 |
| 2020-03-23,23.360000610351562,24.06999969482422,20.799999237060547,22.520000457763672,852951 |
| 2020-03-24,24.010000228881836,25.15999984741211,23.09000015258789,23.8700008392334,659697 |
| 2020-03-25,24.489999771118164,25.239999771118164,22.90999984741211,24.3700008392334,618725 |
| 2020-03-26,22.600000381469727,24.649999618530273,22.3799991607666,24.25,633877 |
| 2020-03-27,21.510000228881836,23.440000534057617,20.8799991607666,23.290000915527344,603124 |
| 2020-03-30,20.09000015258789,20.93000030517578,19.270000457763672,20.93000030517578,758711 |
| 2020-03-31,20.479999542236328,21.889999389648438,20.010000228881836,20.229999542236328,660082 |
| 2020-04-01,20.309999465942383,21.549999237060547,19.899999618530273,20.100000381469727,703286 |
| 2020-04-02,25.31999969482422,27.389999389648438,20.760000228881836,21.219999313354492,1095972 |
| 2020-04-03,28.34000015258789,29.1299991607666,23.520000457763672,24.809999465942383,1007577 |
| 2020-04-06,26.079999923706055,28.239999771118164,25.280000686645508,26.09000015258789,752710 |
| 2020-04-07,23.6299991607666,27.239999771118164,23.540000915527344,26.34000015258789,797707 |
| 2020-04-08,25.09000015258789,26.450000762939453,23.739999771118164,24.299999237060547,823554 |
| 2020-04-09,22.760000228881836,28.360000610351562,22.56999969482422,26.280000686645508,1122149 |
| 2020-04-13,22.40999984741211,24.739999771118164,22.030000686645508,24.600000381469727,775120 |
| 2020-04-14,20.110000610351562,23.079999923706055,19.950000762939453,22.360000610351562,785478 |
| 2020-04-15,19.8700008392334,20.889999389648438,19.200000762939453,20.719999313354492,544797 |
| 2020-04-16,19.8700008392334,20.530000686645508,19.420000076293945,20.149999618530273,350942 |
| 2020-04-17,18.270000457763672,20.219999313354492,17.309999465942383,20.0,240628 |
| 2020-04-20,-37.630001068115234,17.850000381469727,-40.31999969482422,17.729999542236328,247947 |
| 2020-04-21,10.010000228881836,13.859999656677246,-16.739999771118164,-14.0,2288230 |
| 2020-04-22,13.779999732971191,16.18000030517578,10.260000228881836,13.119999885559082,1235218 |
| 2020-04-23,16.5,18.260000228881836,13.350000381469727,14.199999809265137,833584 |
| 2020-04-24,16.940000534057617,17.969999313354492,15.640000343322754,16.780000686645508,600220 |
| 2020-04-27,12.779999732971191,16.979999542236328,11.880000114440918,16.84000015258789,623201 |
| 2020-04-28,12.34000015258789,13.6899995803833,10.069999694824219,12.960000038146973,897087 |
| 2020-04-29,15.0600004196167,16.780000686645508,12.670000076293945,13.350000381469727,554134 |
| 2020-04-30,18.84000015258789,19.440000534057617,15.449999809265137,15.640000343322754,545344 |
| 2020-05-01,19.780000686645508,20.479999542236328,18.06999969482422,19.040000915527344,403201 |
| 2020-05-04,20.389999389648438,21.420000076293945,18.049999237060547,19.110000610351562,311488 |
| 2020-05-05,24.559999465942383,25.489999771118164,21.1299991607666,21.239999771118164,387240 |
| 2020-05-06,23.989999771118164,26.079999923706055,22.579999923706055,25.520000457763672,381165 |
| 2020-05-07,23.549999237060547,26.739999771118164,22.940000534057617,24.09000015258789,310261 |
| 2020-05-08,24.739999771118164,24.989999771118164,23.260000228881836,23.350000381469727,205181 |
| 2020-05-11,24.139999389648438,25.579999923706055,23.670000076293945,24.489999771118164,179591 |
| 2020-05-12,25.780000686645508,26.229999542236328,24.219999313354492,24.489999771118164,212335 |
| 2020-05-13,25.290000915527344,26.450000762939453,24.790000915527344,25.299999237060547,150864 |
| 2020-05-14,27.559999465942383,27.959999084472656,25.18000030517578,25.559999465942383,160507 |
| 2020-05-15,29.43000030517578,29.920000076293945,27.239999771118164,27.639999389648438,108016 |
| 2020-05-18,31.81999969482422,33.31999969482422,29.530000686645508,29.530000686645508,89376 |
| 2020-05-19,32.5,33.439998626708984,31.34000015258789,32.83000183105469,430823 |
| 2020-05-20,33.4900016784668,33.779998779296875,31.559999465942383,31.889999389648438,406431 |
| 2020-05-21,33.91999816894531,34.65999984741211,33.2599983215332,33.529998779296875,372814 |
| 2020-05-22,33.25,34.0,30.719999313354492,33.95000076293945,429036 |
| 2020-05-26,34.349998474121094,34.810001373291016,32.47999954223633,33.29999923706055,466737 |
| 2020-05-27,32.810001373291016,34.31999969482422,31.75,34.13999938964844,415246 |
| 2020-05-28,33.709999084472656,34.209999084472656,31.139999389648438,32.099998474121094,440168 |
| 2020-05-29,35.4900016784668,35.77000045776367,32.36000061035156,33.68000030517578,443647 |
| 2020-06-01,35.439998626708984,35.900001525878906,34.27000045776367,35.209999084472656,385710 |
| 2020-06-02,36.810001373291016,37.060001373291016,35.279998779296875,35.560001373291016,343483 |
| 2020-06-03,37.290000915527344,38.18000030517578,35.880001068115234,36.86000061035156,494253 |
| 2020-06-04,37.40999984741211,37.619998931884766,36.380001068115234,36.7599983215332,307612 |
| 2020-06-05,39.54999923706055,39.68000030517578,37.04999923706055,37.33000183105469,396856 |
| 2020-06-08,38.189998626708984,40.439998626708984,37.959999084472656,39.40999984741211,416639 |
| 2020-06-09,38.939998626708984,39.099998474121094,37.06999969482422,38.220001220703125,396033 |
| 2020-06-10,39.599998474121094,39.90999984741211,37.72999954223633,38.5,385868 |
| 2020-06-11,36.34000015258789,39.09000015258789,35.40999984741211,39.09000015258789,513912 |
| 2020-06-12,36.2599983215332,36.9900016784668,34.47999954223633,36.2599983215332,406508 |
| 2020-06-15,37.119998931884766,37.2599983215332,34.36000061035156,36.029998779296875,387546 |
| 2020-06-16,38.380001068115234,39.060001373291016,36.380001068115234,37.04999923706055,366323 |
| 2020-06-17,37.959999084472656,38.75,37.209999084472656,37.93000030517578,239516 |
| 2020-06-18,38.84000015258789,38.970001220703125,37.11000061035156,37.7400016784668,113384 |
| 2020-06-19,39.75,40.4900016784668,38.400001525878906,38.849998474121094,64113 |
| 2020-06-22,40.459999084472656,40.70000076293945,39.119998931884766,39.18000030517578,315264 |
| 2020-06-23,40.369998931884766,41.630001068115234,39.7599983215332,40.68000030517578,368730 |
| 2020-06-24,38.0099983215332,40.540000915527344,37.310001373291016,39.9900016784668,499490 |
| 2020-06-25,38.720001220703125,39.22999954223633,37.08000183105469,38.04999923706055,451640 |
| 2020-06-26,38.4900016784668,39.349998474121094,37.790000915527344,39.09000015258789,356712 |
| 2020-06-29,39.70000076293945,39.88999938964844,37.5,37.959999084472656,343913 |
| 2020-06-30,39.27000045776367,40.08000183105469,38.849998474121094,39.63999938964844,370059 |
| 2020-07-01,39.81999969482422,40.58000183105469,39.04999923706055,39.84000015258789,407170 |
| 2020-07-02,40.650001525878906,40.7400016784668,39.459999084472656,39.779998779296875,347096 |
| 2020-07-06,40.630001068115234,41.08000183105469,39.84000015258789,40.380001068115234,373236 |
| 2020-07-07,40.619998931884766,40.95000076293945,39.900001525878906,40.68000030517578,256596 |
| 2020-07-08,40.900001525878906,41.08000183105469,40.29999923706055,40.47999954223633,286740 |
| 2020-07-09,39.619998931884766,40.9900016784668,39.27000045776367,40.869998931884766,367386 |
| 2020-07-10,40.54999923706055,40.77000045776367,38.540000915527344,39.58000183105469,393149 |
| 2020-07-13,40.099998474121094,40.720001220703125,39.470001220703125,40.349998474121094,370715 |
| 2020-07-14,40.290000915527344,40.56999969482422,39.06999969482422,39.599998474121094,426971 |
| 2020-07-15,41.20000076293945,41.2599983215332,40.08000183105469,40.54999923706055,352542 |
| 2020-07-16,40.75,41.18000030517578,40.52000045776367,40.970001220703125,200101 |
| 2020-07-17,40.59000015258789,40.900001525878906,40.02000045776367,40.720001220703125,88220 |
| 2020-07-20,40.810001373291016,40.90999984741211,39.83000183105469,40.63999938964844,60179 |
| 2020-07-21,41.959999084472656,42.400001525878906,40.63999938964844,40.650001525878906,389117 |
| 2020-07-22,41.900001525878906,42.029998779296875,41.13999938964844,41.540000915527344,333647 |
| 2020-07-23,41.06999969482422,42.36000061035156,40.83000183105469,41.95000076293945,389412 |
| 2020-07-24,41.290000915527344,41.66999816894531,40.65999984741211,41.060001373291016,353159 |
| 2020-07-27,41.599998474121094,41.81999969482422,40.47999954223633,41.2599983215332,377714 |
| 2020-07-28,41.040000915527344,41.93000030517578,40.849998474121094,41.650001525878906,276804 |
| 2020-07-29,41.27000045776367,41.56999969482422,40.93000030517578,41.130001068115234,295855 |
| 2020-07-30,39.91999816894531,41.38999938964844,38.720001220703125,41.31999969482422,487325 |
| 2020-07-31,40.27000045776367,40.54999923706055,39.65999984741211,40.34000015258789,318788 |
| 2020-08-03,41.0099983215332,41.2400016784668,39.58000183105469,40.38999938964844,338326 |
| 2020-08-04,41.70000076293945,42.08000183105469,40.13999938964844,40.779998779296875,451575 |
| 2020-08-05,42.189998626708984,43.52000045776367,41.470001220703125,41.560001373291016,491268 |
| 2020-08-06,41.95000076293945,42.650001525878906,41.61000061035156,42.189998626708984,359610 |
| 2020-08-07,41.220001220703125,42.220001220703125,41.060001373291016,41.970001220703125,398997 |
| 2020-08-10,41.939998626708984,42.33000183105469,41.16999816894531,41.5,367796 |
| 2020-08-11,41.61000061035156,42.939998626708984,41.47999954223633,41.97999954223633,432843 |
| 2020-08-12,42.66999816894531,42.900001525878906,41.529998779296875,41.619998931884766,397831 |
| 2020-08-13,42.2400016784668,42.84000015258789,42.09000015258789,42.56999969482422,329507 |
| 2020-08-14,42.0099983215332,42.56999969482422,41.619998931884766,42.33000183105469,310866 |
| 2020-08-17,42.88999938964844,42.970001220703125,41.79999923706055,42.2400016784668,208429 |
| 2020-08-18,42.88999938964844,42.9900016784668,42.11000061035156,42.790000915527344,111628 |
| 2020-08-19,42.93000030517578,43.029998779296875,42.36000061035156,42.599998474121094,81299 |
| 2020-08-20,42.58000183105469,42.790000915527344,41.5,42.7400016784668,377070 |
| 2020-08-21,42.34000015258789,42.959999084472656,41.459999084472656,42.75,345368 |
| 2020-08-24,42.619998931884766,42.88999938964844,42.22999954223633,42.47999954223633,294731 |
| 2020-08-25,43.349998474121094,43.56999969482422,42.310001373291016,42.36000061035156,330800 |
| 2020-08-26,43.38999938964844,43.779998779296875,43.0,43.38999938964844,262243 |
| 2020-08-27,43.040000915527344,43.5,42.36000061035156,43.45000076293945,320968 |
| 2020-08-28,42.970001220703125,43.41999816894531,42.689998626708984,42.97999954223633,272800 |
| 2020-08-31,42.61000061035156,43.56999969482422,42.560001373291016,42.90999984741211,236877 |
| 2020-09-01,42.7599983215332,43.43000030517578,42.720001220703125,42.83000183105469,285146 |
| 2020-09-02,41.5099983215332,43.209999084472656,41.22999954223633,43.02000045776367,421771 |
| 2020-09-03,41.369998931884766,41.790000915527344,40.220001220703125,41.630001068115234,417634 |
| 2020-09-04,39.77000045776367,41.869998931884766,39.349998474121094,41.25,444184 |
| 2020-09-08,36.7599983215332,39.59000015258789,36.130001068115234,39.47999954223633,720975 |
| 2020-09-09,38.04999923706055,38.45000076293945,36.15999984741211,36.790000915527344,455356 |
| 2020-09-10,37.29999923706055,38.18000030517578,36.93000030517578,37.79999923706055,367555 |
| 2020-09-11,37.33000183105469,37.81999969482422,36.66999816894531,37.0099983215332,363787 |
| 2020-09-14,37.2599983215332,37.68000030517578,36.81999969482422,37.31999969482422,347563 |
| 2020-09-15,38.279998779296875,38.56999969482422,37.060001373291016,37.279998779296875,348861 |
| 2020-09-16,40.15999984741211,40.34000015258789,38.349998474121094,38.349998474121094,367612 |
| 2020-09-17,40.970001220703125,41.220001220703125,39.41999816894531,40.189998626708984,280669 |
| 2020-09-18,41.11000061035156,41.4900016784668,40.29999923706055,40.970001220703125,85906 |
| 2020-09-21,39.310001373291016,41.27000045776367,38.65999984741211,40.97999954223633,66195 |
| 2020-09-22,39.599998474121094,40.02000045776367,39.0,39.630001068115234,287807 |
| 2020-09-23,39.93000030517578,40.75,39.2599983215332,39.7599983215332,318754 |
| 2020-09-24,40.310001373291016,40.369998931884766,39.119998931884766,39.599998474121094,269992 |
| 2020-09-25,40.25,40.63999938964844,39.709999084472656,40.150001525878906,229025 |
| 2020-09-28,40.599998474121094,40.79999923706055,39.779998779296875,40.06999969482422,226425 |
| 2020-09-29,39.290000915527344,40.70000076293945,38.40999984741211,40.58000183105469,379599 |
| 2020-09-30,40.220001220703125,40.369998931884766,38.68000030517578,39.15999984741211,340294 |
| 2020-10-01,38.720001220703125,40.470001220703125,37.61000061035156,39.900001525878906,443442 |
| 2020-10-02,37.04999923706055,38.650001525878906,36.630001068115234,38.599998474121094,391428 |
| 2020-10-05,39.220001220703125,39.720001220703125,37.0,37.0,378579 |
| 2020-10-06,40.66999816894531,40.86000061035156,39.099998474121094,39.349998474121094,400531 |
| 2020-10-07,39.95000076293945,40.349998474121094,39.279998779296875,39.83000183105469,433065 |
| 2020-10-08,41.189998626708984,41.33000183105469,39.7599983215332,39.9900016784668,409787 |
| 2020-10-09,40.599998474121094,41.470001220703125,40.380001068115234,41.310001373291016,331703 |
| 2020-10-12,39.43000030517578,40.45000076293945,39.040000915527344,40.400001525878906,322035 |
| 2020-10-13,40.20000076293945,40.529998779296875,39.349998474121094,39.529998779296875,375470 |
| 2020-10-14,41.040000915527344,41.15999984741211,39.81999969482422,40.189998626708984,328295 |
| 2020-10-15,40.959999084472656,41.290000915527344,39.220001220703125,41.130001068115234,248251 |
| 2020-10-16,40.880001068115234,41.04999923706055,40.08000183105469,40.880001068115234,96488 |
| 2020-10-19,40.83000183105469,41.220001220703125,40.540000915527344,40.689998626708984,75335 |
| 2020-10-20,41.459999084472656,41.70000076293945,40.25,40.650001525878906,360574 |
| 2020-10-21,40.029998779296875,41.59000015258789,39.779998779296875,41.220001220703125,366899 |
| 2020-10-22,40.63999938964844,41.02000045776367,39.709999084472656,40.040000915527344,307494 |
| 2020-10-23,39.849998474121094,40.91999816894531,39.56999969482422,40.61000061035156,268931 |
| 2020-10-26,38.560001373291016,39.7400016784668,38.279998779296875,39.689998626708984,360184 |
| 2020-10-27,39.56999969482422,39.83000183105469,38.5099983215332,38.59000015258789,339535 |
| 2020-10-28,37.38999938964844,39.0099983215332,36.970001220703125,38.970001220703125,489954 |
| 2020-10-29,36.16999816894531,37.7599983215332,34.91999816894531,37.38999938964844,568816 |
| 2020-10-30,35.790000915527344,36.599998474121094,35.209999084472656,36.06999969482422,388971 |
| 2020-11-02,36.810001373291016,37.150001525878906,33.63999938964844,35.2400016784668,489204 |
| 2020-11-03,37.65999984741211,38.31999969482422,36.56999969482422,37.029998779296875,410611 |
| 2020-11-04,39.150001525878906,39.25,37.2599983215332,38.150001525878906,437000 |
| 2020-11-05,38.790000915527344,39.349998474121094,38.27000045776367,39.16999816894531,298366 |
| 2020-11-06,37.13999938964844,38.61000061035156,37.060001373291016,38.540000915527344,411026 |
| 2020-11-09,40.290000915527344,41.33000183105469,37.15999984741211,37.34000015258789,622921 |
| 2020-11-10,41.36000061035156,41.84000015258789,39.40999984741211,39.90999984741211,457045 |
| 2020-11-11,41.45000076293945,43.060001373291016,41.31999969482422,41.790000915527344,443772 |
| 2020-11-12,41.119998931884766,42.189998626708984,40.869998931884766,41.470001220703125,401031 |
| 2020-11-13,40.130001068115234,40.939998626708984,40.060001373291016,40.939998626708984,338187 |
| 2020-11-16,41.34000015258789,42.09000015258789,40.150001525878906,40.16999816894531,378785 |
| 2020-11-17,41.43000030517578,41.689998626708984,40.56999969482422,41.439998626708984,243677 |
| 2020-11-18,41.81999969482422,42.459999084472656,41.08000183105469,41.349998474121094,107013 |
| 2020-11-19,41.7400016784668,41.97999954223633,41.08000183105469,41.61000061035156,88144 |
| 2020-11-20,42.150001525878906,42.31999969482422,41.5099983215332,41.70000076293945,276340 |
| 2020-11-23,43.060001373291016,43.36000061035156,42.290000915527344,42.459999084472656,300717 |
| 2020-11-24,44.90999984741211,45.20000076293945,42.81999969482422,42.84000015258789,418527 |
| 2020-11-25,45.709999084472656,46.2599983215332,44.72999954223633,44.81999969482422,417182 |
| 2020-11-27,45.529998779296875,46.09000015258789,44.54999923706055,45.900001525878906,365128 |
| 2020-11-30,45.34000015258789,45.79999923706055,44.41999816894531,45.34000015258789,370755 |
| 2020-12-01,44.54999923706055,45.70000076293945,44.119998931884766,45.08000183105469,314919 |
| 2020-12-02,45.279998779296875,45.91999816894531,43.91999816894531,44.380001068115234,368854 |
| 2020-12-03,45.63999938964844,45.84000015258789,44.65999984741211,44.9900016784668,350768 |
| 2020-12-04,46.2599983215332,46.68000030517578,45.61000061035156,45.63999938964844,335453 |
| 2020-12-07,45.7599983215332,46.540000915527344,45.36000061035156,46.150001525878906,348871 |
| 2020-12-08,45.599998474121094,45.93000030517578,45.13999938964844,45.65999984741211,332641 |
| 2020-12-09,45.52000045776367,46.2400016784668,44.95000076293945,45.599998474121094,434976 |
| 2020-12-10,46.779998779296875,47.7400016784668,45.52000045776367,45.689998626708984,447529 |
| 2020-12-11,46.56999969482422,47.290000915527344,46.34000015258789,46.970001220703125,367305 |
| 2020-12-14,46.9900016784668,47.439998626708984,45.689998626708984,46.72999954223633,403543 |
| 2020-12-15,47.619998931884766,47.72999954223633,46.540000915527344,46.9900016784668,311169 |
| 2020-12-16,47.81999969482422,47.939998626708984,47.16999816894531,47.599998474121094,275331 |
| 2020-12-17,48.36000061035156,48.59000015258789,47.810001373291016,47.849998474121094,96536 |
| 2020-12-18,49.099998474121094,49.279998779296875,48.099998474121094,48.43000030517578,83711 |
| 2020-12-21,47.7400016784668,48.61000061035156,46.18000030517578,48.540000915527344,478098 |
| 2020-12-22,47.02000045776367,47.959999084472656,46.599998474121094,47.93000030517578,295737 |
| 2020-12-23,48.119998931884766,48.5,46.15999984741211,46.790000915527344,344306 |
| 2020-12-24,48.22999954223633,48.619998931884766,47.560001373291016,48.09000015258789,167390 |
| 2020-12-28,47.619998931884766,48.959999084472656,47.5,48.22999954223633,238462 |
| 2020-12-29,48.0,48.349998474121094,47.68000030517578,47.720001220703125,213778 |
| 2020-12-30,48.400001525878906,48.65999984741211,47.61000061035156,48.130001068115234,266957 |
| 2020-12-31,48.52000045776367,48.58000183105469,47.77000045776367,48.349998474121094,181894 |
| 2021-01-04,47.619998931884766,49.83000183105469,47.18000030517578,48.400001525878906,528525 |
| 2021-01-05,49.93000030517578,50.20000076293945,47.2400016784668,47.380001068115234,643191 |
| 2021-01-06,50.630001068115234,50.939998626708984,49.47999954223633,49.81999969482422,509365 |
| 2021-01-07,50.83000183105469,51.279998779296875,50.38999938964844,50.529998779296875,369292 |
| 2021-01-08,52.2400016784668,52.75,50.810001373291016,50.93000030517578,499416 |
| 2021-01-11,52.25,52.70000076293945,51.5,52.58000183105469,394822 |
| 2021-01-12,53.209999084472656,53.45000076293945,52.06999969482422,52.18000030517578,400200 |
| 2021-01-13,52.90999984741211,53.93000030517578,52.58000183105469,53.310001373291016,429898 |
| 2021-01-14,53.56999969482422,53.75,52.2400016784668,52.84000015258789,390087 |
| 2021-01-15,52.36000061035156,53.83000183105469,51.83000183105469,53.79999923706055,165668 |
| 2021-01-19,52.97999954223633,53.130001068115234,51.7599983215332,52.0,125964 |
| 2021-01-20,53.2400016784668,53.790000915527344,53.04999923706055,53.130001068115234,400301 |
| 2021-01-21,53.130001068115234,53.40999984741211,52.75,52.93000030517578,352397 |
| 2021-01-22,52.27000045776367,53.15999984741211,51.439998626708984,53.099998474121094,437484 |
| 2021-01-25,52.77000045776367,52.95000076293945,51.81999969482422,52.16999816894531,349076 |
| 2021-01-26,52.61000061035156,53.25,52.290000915527344,52.90999984741211,314538 |
| 2021-01-27,52.849998474121094,53.29999923706055,51.849998474121094,52.7599983215332,442376 |
| 2021-01-28,52.34000015258789,53.58000183105469,52.040000915527344,52.650001525878906,411406 |
| 2021-01-29,52.20000076293945,53.25,51.93000030517578,52.150001525878906,410914 |
| 2021-02-01,53.54999923706055,53.7400016784668,51.63999938964844,51.9900016784668,416067 |
| 2021-02-02,54.7599983215332,55.2599983215332,53.45000076293945,53.47999954223633,463718 |
| 2021-02-03,55.689998626708984,56.33000183105469,54.810001373291016,55.04999923706055,448693 |
| 2021-02-04,56.22999954223633,56.58000183105469,55.29999923706055,55.959999084472656,381404 |
| 2021-02-05,56.849998474121094,57.290000915527344,56.43000030517578,56.459999084472656,400833 |
| 2021-02-08,57.970001220703125,58.13999938964844,57.0,57.060001373291016,399724 |
| 2021-02-09,58.36000061035156,58.619998931884766,57.27000045776367,58.11000061035156,514698 |
| 2021-02-10,58.68000030517578,58.90999984741211,58.08000183105469,58.45000076293945,457535 |
| 2021-02-11,58.2400016784668,58.709999084472656,57.84000015258789,58.400001525878906,380445 |
| 2021-02-12,59.470001220703125,59.81999969482422,57.40999984741211,57.939998626708984,480822 |
| 2021-02-16,60.04999923706055,60.95000076293945,59.33000183105469,59.97999954223633,602332 |
| 2021-02-17,61.13999938964844,61.72999954223633,59.43000030517578,60.2400016784668,335419 |
| 2021-02-18,60.52000045776367,62.2599983215332,59.790000915527344,61.68000030517578,132035 |
| 2021-02-19,59.2400016784668,60.290000915527344,58.59000015258789,60.20000076293945,102427 |
| 2021-02-22,61.4900016784668,61.84000015258789,58.81999969482422,58.880001068115234,505773 |
| 2021-02-23,61.66999816894531,63.0,60.66999816894531,62.15999984741211,570677 |
| 2021-02-24,63.220001220703125,63.5099983215332,60.970001220703125,61.290000915527344,489933 |
| 2021-02-25,63.529998779296875,63.810001373291016,62.650001525878906,63.38999938964844,510357 |
| 2021-02-26,61.5,63.56999969482422,61.34000015258789,63.459999084472656,472723 |
| 2021-03-01,60.63999938964844,62.91999816894531,59.959999084472656,61.95000076293945,456679 |
| 2021-03-02,59.75,61.209999084472656,59.380001068115234,60.22999954223633,464133 |
| 2021-03-03,61.279998779296875,61.9900016784668,59.2400016784668,59.54999923706055,465311 |
| 2021-03-04,63.83000183105469,64.86000061035156,60.52000045776367,61.08000183105469,694628 |
| 2021-03-05,66.08999633789062,66.41999816894531,63.81999969482422,64.16000366210938,573168 |
| 2021-03-08,65.05000305175781,67.9800033569336,64.56999969482422,66.68000030517578,533376 |
| 2021-03-09,64.01000213623047,65.9800033569336,63.630001068115234,64.7300033569336,554564 |
| 2021-03-10,64.44000244140625,64.95999908447266,63.130001068115234,63.84000015258789,498488 |
| 2021-03-11,66.0199966430664,66.20999908447266,64.54000091552734,64.69999694824219,441063 |
| 2021-03-12,65.61000061035156,66.23999786376953,65.41000366210938,65.95999908447266,321714 |
| 2021-03-15,65.38999938964844,66.4000015258789,64.12999725341797,65.55999755859375,378009 |
| 2021-03-16,64.80000305175781,65.43000030517578,63.79999923706055,65.33000183105469,317537 |
| 2021-03-17,64.5999984741211,65.33999633789062,63.599998474121094,64.75,254724 |
| 2021-03-18,60.0,64.81999969482422,58.20000076293945,64.41999816894531,143597 |
| 2021-03-19,61.41999816894531,61.720001220703125,58.939998626708984,59.560001373291016,84171 |
| 2021-03-22,61.54999923706055,61.900001525878906,60.38999938964844,61.54999923706055,404370 |
| 2021-03-23,57.7599983215332,61.349998474121094,57.25,61.279998779296875,712317 |
| 2021-03-24,61.18000030517578,61.34000015258789,57.290000915527344,57.400001525878906,566291 |
| 2021-03-25,58.560001373291016,60.86000061035156,57.439998626708984,60.79999923706055,580105 |
| 2021-03-26,60.970001220703125,61.36000061035156,58.31999969482422,58.47999954223633,471996 |
| 2021-03-29,61.560001373291016,61.77000045776367,59.40999984741211,60.93000030517578,449360 |
| 2021-03-30,60.54999923706055,62.27000045776367,59.939998626708984,61.959999084472656,388188 |
| 2021-03-31,59.15999984741211,61.16999816894531,58.849998474121094,60.45000076293945,414162 |
| 2021-04-01,61.45000076293945,61.75,58.86000061035156,59.4900016784668,605567 |
| 2021-04-05,58.650001525878906,61.5,57.630001068115234,61.5,438864 |
| 2021-04-06,59.33000183105469,60.900001525878906,58.619998931884766,58.79999923706055,457348 |
| 2021-04-07,59.77000045776367,60.040000915527344,58.119998931884766,59.2599983215332,475537 |
| 2021-04-08,59.599998474121094,59.93000030517578,58.81999969482422,59.52000045776367,419913 |
| 2021-04-09,59.31999969482422,59.95000076293945,59.099998474121094,59.7599983215332,351436 |
| 2021-04-12,59.70000076293945,60.77000045776367,58.72999954223633,59.349998474121094,410218 |
| 2021-04-13,60.18000030517578,60.59000015258789,59.63999938964844,59.63999938964844,349733 |
| 2021-04-14,63.150001525878906,63.439998626708984,60.380001068115234,60.439998626708984,419813 |
| 2021-04-15,63.459999084472656,63.56999969482422,62.529998779296875,62.83000183105469,243370 |
| 2021-04-16,63.130001068115234,63.880001068115234,62.83000183105469,63.31999969482422,87795 |
| 2021-04-19,63.380001068115234,63.630001068115234,62.630001068115234,62.97999954223633,74384 |
| 2021-04-20,62.439998626708984,64.25,61.5,63.470001220703125,476046 |
| 2021-04-21,61.349998474121094,62.560001373291016,60.86000061035156,62.38999938964844,431486 |
| 2021-04-22,61.43000030517578,61.869998931884766,60.61000061035156,61.11000061035156,344700 |
| 2021-04-23,62.13999938964844,62.43000030517578,61.25,61.650001525878906,345407 |
| 2021-04-26,61.90999984741211,62.310001373291016,60.65999984741211,62.060001373291016,366865 |
| 2021-04-27,62.939998626708984,63.29999923706055,61.90999984741211,61.970001220703125,361536 |
| 2021-04-28,63.86000061035156,64.52999877929688,62.66999816894531,63.040000915527344,387683 |
| 2021-04-29,65.01000213623047,65.47000122070312,63.650001525878906,63.70000076293945,384489 |
| 2021-04-30,63.58000183105469,64.94999694824219,63.08000183105469,64.87999725341797,400515 |
| 2021-05-03,64.48999786376953,64.68000030517578,62.90999984741211,63.63999938964844,285969 |
| 2021-05-04,65.69000244140625,66.19000244140625,64.29000091552734,64.52999877929688,370208 |
| 2021-05-05,65.62999725341797,66.76000213623047,64.91999816894531,66.44999694824219,460066 |
| 2021-05-06,64.70999908447266,65.9800033569336,64.5,65.2699966430664,389214 |
| 2021-05-07,64.9000015258789,65.23999786376953,63.900001525878906,64.9000015258789,431417 |
| 2021-05-10,64.91999816894531,65.75,63.95000076293945,65.56999969482422,448337 |
| 2021-05-11,65.27999877929688,65.5,63.68000030517578,64.9000015258789,514949 |
| 2021-05-12,66.08000183105469,66.62999725341797,64.97000122070312,65.45999908447266,508519 |
| 2021-05-13,63.81999969482422,65.80999755859375,63.09000015258789,65.75,547691 |
| 2021-05-14,65.37000274658203,65.62000274658203,63.33000183105469,63.83000183105469,383749 |
| 2021-05-17,66.2699966430664,66.43000030517578,64.83000183105469,65.5,268476 |
| 2021-05-18,65.48999786376953,67.01000213623047,64.11000061035156,66.33000183105469,167348 |
| 2021-05-19,63.36000061035156,65.3499984741211,61.95000076293945,65.27999877929688,101902 |
| 2021-05-20,62.04999923706055,63.959999084472656,61.88999938964844,63.38999938964844,524168 |
| 2021-05-21,63.58000183105469,64.06999969482422,61.560001373291016,61.88999938964844,530831 |
| 2021-05-24,66.05000305175781,66.13999938964844,63.630001068115234,63.869998931884766,466647 |
| 2021-05-25,66.06999969482422,66.51000213623047,65.41000366210938,66.0199966430664,497394 |
| 2021-05-26,66.20999908447266,66.43000030517578,65.25,66.04000091552734,376207 |
| 2021-05-27,66.8499984741211,66.91999816894531,65.47000122070312,66.16000366210938,337542 |
| 2021-05-28,66.31999969482422,67.5199966430664,66.16999816894531,66.94999694824219,390461 |
| 2021-06-01,67.72000122070312,68.87000274658203,66.41000366210938,66.68000030517578,570985 |
| 2021-06-02,68.83000183105469,69.0,67.77999877929688,67.98999786376953,332995 |
| 2021-06-03,68.80999755859375,69.4000015258789,68.19000244140625,68.76000213623047,351367 |
| 2021-06-04,69.62000274658203,69.76000213623047,68.33000183105469,68.91000366210938,326250 |
| 2021-06-07,69.2300033569336,70.0,68.93000030517578,69.5199966430664,365621 |
| 2021-06-08,70.05000305175781,70.2699966430664,68.47000122070312,69.29000091552734,441302 |
| 2021-06-09,69.95999908447266,70.62000274658203,69.45999908447266,70.01000213623047,410820 |
| 2021-06-10,70.29000091552734,70.6500015258789,68.68000030517578,69.76000213623047,492464 |
| 2021-06-11,70.91000366210938,71.23999786376953,69.68000030517578,70.0999984741211,563575 |
| 2021-06-14,70.87999725341797,71.77999877929688,70.6500015258789,70.6500015258789,319639 |
| 2021-06-15,72.12000274658203,72.48999786376953,70.80999755859375,71.16000366210938,336035 |
| 2021-06-16,72.1500015258789,72.98999786376953,71.61000061035156,72.44999694824219,426775 |
| 2021-06-17,71.04000091552734,72.30000305175781,69.7699966430664,71.6500015258789,373780 |
| 2021-06-18,71.63999938964844,72.16999816894531,70.16000366210938,71.0999984741211,139584 |
| 2021-06-21,73.66000366210938,73.95999908447266,71.1500015258789,71.5199966430664,123662 |
| 2021-06-22,73.05999755859375,73.94999694824219,72.94000244140625,73.41000366210938,498555 |
| 2021-06-23,73.08000183105469,74.25,72.81999969482422,72.91000366210938,429207 |
| 2021-06-24,73.30000305175781,73.61000061035156,72.31999969482422,73.27999877929688,334833 |
| 2021-06-25,74.05000305175781,74.18000030517578,72.8499984741211,73.31999969482422,364721 |
| 2021-06-28,72.91000366210938,74.44999694824219,72.62000274658203,73.98999786376953,354701 |
| 2021-06-29,72.9800033569336,73.80999755859375,71.97000122070312,72.77999877929688,321448 |
| 2021-06-30,73.47000122070312,74.13999938964844,72.81999969482422,73.47000122070312,383626 |
| 2021-07-01,75.2300033569336,76.22000122070312,73.38999938964844,73.5,615678 |
| 2021-07-02,75.16000366210938,75.62000274658203,74.41000366210938,75.0199966430664,377531 |
| 2021-07-06,73.37000274658203,76.9800033569336,72.94000244140625,75.3499984741211,714044 |
| 2021-07-07,72.19999694824219,74.86000061035156,71.06999969482422,73.8499984741211,607971 |
| 2021-07-08,72.94000244140625,73.26000213623047,70.76000213623047,72.16999816894531,529690 |
| 2021-07-09,74.55999755859375,74.76000213623047,72.72000122070312,73.26000213623047,422154 |
| 2021-07-12,74.0999984741211,74.93000030517578,73.16000366210938,74.73999786376953,397931 |
| 2021-07-13,75.25,75.5199966430664,73.68000030517578,74.18000030517578,444078 |
| 2021-07-14,73.12999725341797,75.44000244140625,72.20999908447266,75.16999816894531,528360 |
| 2021-07-15,71.6500015258789,72.95999908447266,71.4000015258789,72.95999908447266,368679 |
| 2021-07-16,71.80999755859375,72.30000305175781,70.41000366210938,71.4800033569336,133926 |
| 2021-07-19,66.41999816894531,71.66999816894531,65.62999725341797,71.48999786376953,82565 |
| 2021-07-20,67.41999816894531,67.6500015258789,65.20999908447266,66.5999984741211,561629 |
| 2021-07-21,70.30000305175781,70.51000213623047,66.44000244140625,66.44999694824219,503030 |
| 2021-07-22,71.91000366210938,72.02999877929688,69.86000061035156,70.22000122070312,435181 |
| 2021-07-23,72.06999969482422,72.20999908447266,71.38999938964844,71.70999908447266,274778 |
| 2021-07-26,71.91000366210938,72.43000030517578,70.55999755859375,72.18000030517578,395743 |
| 2021-07-27,71.6500015258789,72.33000183105469,71.08000183105469,72.22000122070312,333123 |
| 2021-07-28,72.38999938964844,72.5999984741211,71.69999694824219,71.9000015258789,318911 |
| 2021-07-29,73.62000274658203,73.68000030517578,72.26000213623047,72.4000015258789,294462 |
| 2021-07-30,73.94999694824219,74.2300033569336,72.93000030517578,73.41000366210938,303700 |
| 2021-08-02,71.26000213623047,73.94999694824219,70.55000305175781,73.91000366210938,448200 |
| 2021-08-03,70.55999755859375,71.95999908447266,69.19000244140625,71.5199966430664,509938 |
| 2021-08-04,68.1500015258789,70.80999755859375,67.8499984741211,70.31999969482422,582924 |
| 2021-08-05,69.08999633789062,69.3499984741211,67.61000061035156,68.05999755859375,416331 |
| 2021-08-06,68.27999877929688,70.18000030517578,67.80000305175781,69.13999938964844,537136 |
| 2021-08-09,66.4800033569336,67.9000015258789,65.1500015258789,67.87999725341797,598381 |
| 2021-08-10,68.29000091552734,68.9000015258789,66.55999755859375,66.8499984741211,452126 |
| 2021-08-11,69.25,69.44999694824219,66.66999816894531,68.51000213623047,513292 |
| 2021-08-12,69.08999633789062,69.62000274658203,68.45999908447266,69.36000061035156,352465 |
| 2021-08-13,68.44000244140625,69.22000122070312,67.7699966430664,68.91000366210938,272033 |
| 2021-08-16,67.29000091552734,68.13999938964844,65.7300033569336,68.12999725341797,334844 |
| 2021-08-17,66.58999633789062,67.72000122070312,66.33000183105469,67.43000030517578,235303 |
| 2021-08-18,65.45999908447266,67.4800033569336,64.33999633789062,66.58000183105469,121197 |
| 2021-08-19,63.689998626708984,64.76000213623047,62.630001068115234,64.58000183105469,88237 |
| 2021-08-20,62.31999969482422,64.0999984741211,62.11000061035156,64.05000305175781,365009 |
| 2021-08-23,65.63999938964844,66.0,61.7400016784668,61.959999084472656,397290 |
| 2021-08-24,67.54000091552734,67.80000305175781,65.41000366210938,65.54000091552734,335888 |
| 2021-08-25,68.36000061035156,68.54000091552734,66.91999816894531,67.62999725341797,353742 |
| 2021-08-26,67.41999816894531,68.30999755859375,67.0199966430664,68.0,344286 |
| 2021-08-27,68.73999786376953,69.05000305175781,67.5199966430664,67.75,326056 |
| 2021-08-30,69.20999908447266,69.63999938964844,67.66999816894531,69.30000305175781,360797 |
| 2021-08-31,68.5,69.33999633789062,68.16000366210938,69.18000030517578,325853 |
| 2021-09-01,68.58999633789062,69.23999786376953,67.12000274658203,68.55000305175781,399497 |
| 2021-09-02,69.98999786376953,70.61000061035156,67.83999633789062,68.29000091552734,403314 |
| 2021-09-03,69.29000091552734,70.52999877929688,69.05000305175781,69.76000213623047,313086 |
| 2021-09-07,68.3499984741211,69.4800033569336,67.63999938964844,69.11000061035156,481704 |
| 2021-09-08,69.30000305175781,69.75,68.30999755859375,68.37000274658203,389325 |
| 2021-09-09,68.13999938964844,69.88999938964844,67.55999755859375,69.36000061035156,556451 |
| 2021-09-10,69.72000122070312,69.95999908447266,67.68000030517578,67.97000122070312,411079 |
| 2021-09-13,70.44999694824219,70.97000122070312,69.51000213623047,69.73999786376953,390939 |
| 2021-09-14,70.45999908447266,71.22000122070312,69.9800033569336,70.63999938964844,414231 |
| 2021-09-15,72.61000061035156,73.13999938964844,70.6500015258789,70.76000213623047,418665 |
| 2021-09-16,72.61000061035156,72.98999786376953,71.52999877929688,72.6500015258789,298412 |
| 2021-09-17,71.97000122070312,72.72000122070312,71.20999908447266,72.62000274658203,119933 |
| 2021-09-20,70.29000091552734,72.08000183105469,69.86000061035156,71.91999816894531,75837 |
| 2021-09-21,70.55999755859375,71.62999725341797,69.66999816894531,70.58999633789062,393403 |
| 2021-09-22,72.2300033569336,72.30000305175781,70.63999938964844,70.8499984741211,381061 |
| 2021-09-23,73.30000305175781,73.5,71.61000061035156,71.97000122070312,403405 |
| 2021-09-24,73.9800033569336,74.2699966430664,72.80999755859375,73.23999786376953,350382 |
| 2021-09-27,75.44999694824219,75.75,74.16000366210938,74.19000244140625,417829 |
| 2021-09-28,75.29000091552734,76.66999816894531,74.23999786376953,75.43000030517578,476143 |
| 2021-09-29,74.83000183105469,75.79000091552734,73.73999786376953,74.37999725341797,424193 |
| 2021-09-30,75.02999877929688,76.06999969482422,73.13999938964844,74.77999877929688,583189 |
| 2021-10-01,75.87999725341797,75.98999786376953,74.2300033569336,75.12000274658203,388996 |
| 2021-10-04,77.62000274658203,78.37999725341797,75.31999969482422,75.9000015258789,458006 |
| 2021-10-05,78.93000030517578,79.4800033569336,77.47000122070312,77.58000183105469,449617 |
| 2021-10-06,77.43000030517578,79.77999877929688,76.83000183105469,79.04000091552734,459055 |
| 2021-10-07,78.30000305175781,78.88999938964844,74.95999908447266,77.0,545008 |
| 2021-10-08,79.3499984741211,80.11000061035156,78.62999725341797,78.86000061035156,662010 |
| 2021-10-11,80.5199966430664,82.18000030517578,79.55000305175781,79.58999633789062,653756 |
| 2021-10-12,80.63999938964844,81.62000274658203,79.47000122070312,80.5,598181 |
| 2021-10-13,80.44000244140625,81.04000091552734,79.41999816894531,80.58000183105469,487220 |
| 2021-10-14,81.30999755859375,81.68000030517578,80.37999725341797,80.58999633789062,399813 |
| 2021-10-15,82.27999877929688,82.66000366210938,81.38999938964844,81.4800033569336,277953 |
| 2021-10-18,82.44000244140625,83.87000274658203,81.83999633789062,82.5999984741211,134098 |
| 2021-10-19,82.95999908447266,83.73999786376953,81.80000305175781,82.37000274658203,82607 |
| 2021-10-20,83.87000274658203,84.25,81.30000305175781,83.33999633789062,530693 |
| 2021-10-21,82.5,83.95999908447266,80.79000091552734,83.58000183105469,567503 |
| 2021-10-22,83.76000213623047,84.22000122070312,81.76000213623047,82.61000061035156,465355 |
| 2021-10-25,83.76000213623047,85.41000366210938,83.38999938964844,83.9800033569336,568725 |
| 2021-10-26,84.6500015258789,84.87999725341797,82.97000122070312,83.72000122070312,467716 |
| 2021-10-27,82.66000366210938,84.51000213623047,82.01000213623047,84.38999938964844,529952 |
| 2021-10-28,82.80999755859375,83.20999908447266,80.58000183105469,82.25,491585 |
| 2021-10-29,83.56999969482422,83.73999786376953,81.41000366210938,83.08999633789062,507309 |
| 2021-11-01,84.05000305175781,84.87999725341797,82.73999786376953,83.36000061035156,412309 |
| 2021-11-02,83.91000366210938,84.41000366210938,82.91999816894531,83.87000274658203,429608 |
| 2021-11-03,80.86000061035156,83.08000183105469,79.69000244140625,83.06999969482422,546577 |
| 2021-11-04,78.80999755859375,83.41999816894531,78.25,80.18000030517578,701119 |
| 2021-11-05,81.2699966430664,81.80000305175781,78.95999908447266,79.37000274658203,531054 |
| 2021-11-08,81.93000030517578,82.66999816894531,81.05000305175781,81.12999725341797,393953 |
| 2021-11-09,84.1500015258789,84.62999725341797,81.77999877929688,82.16000366210938,504832 |
| 2021-11-10,81.33999633789062,84.97000122070312,80.80999755859375,84.52999877929688,555215 |
| 2021-11-11,81.58999633789062,82.33000183105469,80.19999694824219,81.41000366210938,475436 |
| 2021-11-12,80.79000091552734,81.62000274658203,79.77999877929688,81.20999908447266,390304 |
| 2021-11-15,80.87999725341797,81.19999694824219,79.30000305175781,80.66000366210938,343484 |
| 2021-11-16,80.76000213623047,81.80999755859375,80.02999877929688,80.93000030517578,325668 |
| 2021-11-17,78.36000061035156,80.69000244140625,77.69000244140625,80.54000091552734,174471 |
| 2021-11-18,79.01000213623047,79.36000061035156,77.08000183105469,78.33999633789062,83984 |
| 2021-11-19,76.0999984741211,79.91999816894531,75.37000274658203,78.76000213623047,623448 |
| 2021-11-22,76.75,77.16000366210938,74.76000213623047,75.75,465768 |
| 2021-11-23,78.5,78.86000061035156,75.30000305175781,76.45999908447266,506987 |
| 2021-11-24,78.38999938964844,79.2300033569336,77.9800033569336,78.4800033569336,328848 |
| 2021-11-26,68.1500015258789,78.6500015258789,67.4000015258789,78.33999633789062,844630 |
| 2021-11-29,69.94999694824219,72.93000030517578,68.86000061035156,69.2300033569336,675090 |
| 2021-11-30,66.18000030517578,71.22000122070312,64.43000030517578,70.04000091552734,722475 |
| 2021-12-01,65.56999969482422,69.48999786376953,64.83999633789062,67.01000213623047,602447 |
| 2021-12-02,66.5,67.48999786376953,62.43000030517578,65.62999725341797,668293 |
| 2021-12-03,66.26000213623047,69.22000122070312,65.5999984741211,67.5,449974 |
| 2021-12-06,69.48999786376953,70.1500015258789,66.72000122070312,67.0199966430664,401060 |
| 2021-12-07,72.05000305175781,73.02999877929688,69.5199966430664,69.72000122070312,496528 |
| 2021-12-08,72.36000061035156,73.0,70.91000366210938,71.86000061035156,464846 |
| 2021-12-09,70.94000244140625,73.33999633789062,70.38999938964844,72.5199966430664,393205 |
| 2021-12-10,71.66999816894531,72.33000183105469,70.31999969482422,70.68000030517578,397883 |
| 2021-12-13,71.29000091552734,73.0,70.70999908447266,72.04000091552734,406604 |
| 2021-12-14,70.7300033569336,72.02999877929688,69.51000213623047,71.12000274658203,359454 |
| 2021-12-15,70.87000274658203,71.66000366210938,69.38999938964844,70.3499984741211,294337 |
| 2021-12-16,72.37999725341797,72.98999786376953,71.02999877929688,71.4800033569336,142541 |
| 2021-12-17,70.86000061035156,72.26000213623047,69.88999938964844,71.91999816894531,78125 |
| 2021-12-20,68.2300033569336,70.06999969482422,66.04000091552734,70.06999969482422,492217 |
| 2021-12-21,71.12000274658203,71.55000305175781,68.55999755859375,69.20999908447266,358779 |
| 2021-12-22,72.76000213623047,73.16000366210938,70.80000305175781,71.2699966430664,306709 |
| 2021-12-23,73.79000091552734,73.94999694824219,72.2699966430664,73.02999877929688,270223 |
| 2021-12-27,75.56999969482422,76.08999633789062,72.56999969482422,73.37999725341797,268490 |
| 2021-12-28,75.9800033569336,76.91999816894531,75.52999877929688,75.97000122070312,249728 |
| 2021-12-29,76.55999755859375,77.37000274658203,75.36000061035156,76.04000091552734,283557 |
| 2021-12-30,76.98999786376953,77.44000244140625,75.77999877929688,76.58000183105469,231163 |
| 2021-12-31,75.20999908447266,77.08000183105469,74.94999694824219,76.66000366210938,237118 |
| 2022-01-03,76.08000183105469,76.45999908447266,74.2699966430664,75.69000244140625,317628 |
| 2022-01-04,76.98999786376953,77.63999938964844,75.69999694824219,76.0199966430664,372848 |
| 2022-01-05,77.8499984741211,78.58000183105469,76.51000213623047,77.18000030517578,397898 |
| 2022-01-06,79.45999908447266,80.23999786376953,76.7300033569336,77.23999786376953,476665 |
| 2022-01-07,78.9000015258789,80.47000122070312,78.5199966430664,79.62000274658203,414434 |
| 2022-01-10,78.2300033569336,79.44999694824219,77.83000183105469,78.87999725341797,389956 |
| 2022-01-11,81.22000122070312,81.58999633789062,78.36000061035156,78.41999816894531,481815 |
| 2022-01-12,82.63999938964844,83.0999984741211,81.16999816894531,81.37999725341797,420619 |
| 2022-01-13,82.12000274658203,82.94000244140625,81.38999938964844,82.81999969482422,364769 |
| 2022-01-14,83.81999969482422,84.44999694824219,81.58000183105469,81.7300033569336,364442 |
| 2022-01-18,85.43000030517578,86.62999725341797,83.5,84.31999969482422,163643 |
| 2022-01-19,86.95999908447266,87.91000366210938,85.7699966430664,86.61000061035156,113153 |
| 2022-01-20,86.9000015258789,87.81999969482422,86.0,86.2300033569336,532202 |
| 2022-01-21,85.13999938964844,85.55999755859375,82.77999877929688,84.56999969482422,509103 |
| 2022-01-24,83.30999755859375,86.08999633789062,81.9000015258789,84.91000366210938,511695 |
| 2022-01-25,85.5999984741211,85.70999908447266,82.98999786376953,84.1500015258789,507219 |
| 2022-01-26,87.3499984741211,87.94999694824219,85.01000213623047,85.26000213623047,459642 |
| 2022-01-27,86.61000061035156,88.54000091552734,86.19999694824219,87.1500015258789,427804 |
| 2022-01-28,86.81999969482422,88.83999633789062,86.44000244140625,87.5,436172 |
| 2022-01-31,88.1500015258789,88.38999938964844,86.33999633789062,87.44999694824219,359080 |
| 2022-02-01,88.19999694824219,88.87000274658203,86.55000305175781,88.1500015258789,376841 |
| 2022-02-02,88.26000213623047,89.72000122070312,87.0999984741211,88.3499984741211,456863 |
| 2022-02-03,90.2699966430664,90.44999694824219,86.75,87.9800033569336,465771 |
| 2022-02-04,92.30999755859375,93.16999816894531,90.06999969482422,90.19000244140625,410926 |
| 2022-02-07,91.31999969482422,92.7300033569336,90.7300033569336,91.81999969482422,497754 |
| 2022-02-08,89.36000061035156,91.68000030517578,88.51000213623047,91.63999938964844,467386 |
| 2022-02-09,89.66000366210938,90.58000183105469,88.41000366210938,89.86000061035156,445618 |
| 2022-02-10,89.87999725341797,91.73999786376953,89.02999877929688,90.01000213623047,492091 |
| 2022-02-11,93.0999984741211,94.66000366210938,89.19000244140625,90.0,554423 |
| 2022-02-14,95.45999908447266,95.81999969482422,92.08999633789062,93.91000366210938,467071 |
| 2022-02-15,92.06999969482422,95.16999816894531,90.66000366210938,94.83000183105469,442641 |
| 2022-02-16,93.66000366210938,95.01000213623047,90.0,92.20999908447266,401453 |
| 2022-02-17,91.76000213623047,93.36000061035156,90.62000274658203,90.9000015258789,212552 |
| 2022-02-18,91.06999969482422,92.66000366210938,89.02999877929688,91.62999725341797,150382 |
| 2022-02-22,92.3499984741211,96.0,90.3499984741211,91.75,789041 |
| 2022-02-23,92.0999984741211,93.9000015258789,90.63999938964844,91.73999786376953,440574 |
| 2022-02-24,92.80999755859375,100.54000091552734,91.44999694824219,92.5199966430664,872244 |
| 2022-02-25,91.58999633789062,95.63999938964844,90.05999755859375,93.31999969482422,523793 |
| 2022-02-28,95.72000122070312,99.0999984741211,94.43000030517578,94.98999786376953,490796 |
| 2022-03-01,103.41000366210938,106.77999877929688,95.31999969482422,96.08999633789062,698814 |
| 2022-03-02,110.5999984741211,112.51000213623047,105.18000030517578,107.12000274658203,651853 |
| 2022-03-03,107.66999816894531,116.56999969482422,106.43000030517578,111.33000183105469,592031 |
| 2022-03-04,115.68000030517578,116.0199966430664,107.25,107.95999908447266,493875 |
| 2022-03-07,119.4000015258789,130.5,115.54000091552734,121.33000183105469,576022 |
| 2022-03-08,123.69999694824219,129.44000244140625,117.06999969482422,120.66999816894531,583106 |
| 2022-03-09,108.69999694824219,126.83999633789062,103.62999725341797,124.66000366210938,594773 |
| 2022-03-10,106.0199966430664,114.87999725341797,105.52999877929688,110.41000366210938,437924 |
| 2022-03-11,109.33000183105469,110.29000091552734,104.4800033569336,105.98999786376953,368194 |
| 2022-03-14,103.01000213623047,109.72000122070312,99.76000213623047,109.41999816894531,344184 |
| 2022-03-15,96.44000244140625,102.58000183105469,93.52999877929688,102.27999877929688,401690 |
| 2022-03-16,95.04000091552734,99.22000122070312,94.06999969482422,95.2300033569336,293947 |
| 2022-03-17,102.9800033569336,104.23999786376953,94.8499984741211,95.33999633789062,210763 |
| 2022-03-18,104.69999694824219,106.27999877929688,102.30000305175781,103.62000274658203,74247 |
| 2022-03-21,112.12000274658203,112.69000244140625,104.08000183105469,105.12999725341797,77217 |
| 2022-03-22,111.76000213623047,115.01000213623047,109.30000305175781,112.9000015258789,318629 |
| 2022-03-23,114.93000030517578,115.4000015258789,108.37999725341797,108.8499984741211,289182 |
| 2022-03-24,112.33999633789062,116.63999938964844,110.61000061035156,114.47000122070312,307238 |
| 2022-03-25,113.9000015258789,114.12000274658203,108.68000030517578,111.75,320304 |
| 2022-03-28,105.95999908447266,112.93000030517578,102.83000183105469,112.91999816894531,372251 |
| 2022-03-29,104.23999786376953,107.83999633789062,98.44000244140625,103.47000122070312,387200 |
| 2022-03-30,107.81999969482422,108.75,104.55000305175781,105.23999786376953,284544 |
| 2022-03-31,100.27999877929688,107.80000305175781,99.66000366210938,107.44999694824219,450845 |
| 2022-04-01,99.2699966430664,101.75,97.77999877929688,101.2300033569336,324777 |
| 2022-04-04,103.27999877929688,103.94000244140625,98.05000305175781,98.94999694824219,288131 |
| 2022-04-05,101.95999908447266,105.58999633789062,99.87999725341797,103.66000366210938,280283 |
| 2022-04-06,96.2300033569336,104.0199966430664,95.7300033569336,101.23999786376953,366036 |
| 2022-04-07,96.02999877929688,98.81999969482422,93.80999755859375,97.16000366210938,367318 |
| 2022-04-08,98.26000213623047,98.76000213623047,95.29000091552734,97.16999816894531,310082 |
| 2022-04-11,94.29000091552734,98.5199966430664,92.93000030517578,98.4000015258789,315873 |
| 2022-04-12,100.5999984741211,101.3499984741211,94.83999633789062,95.16999816894531,329037 |
| 2022-04-13,104.25,104.47000122070312,99.87000274658203,100.91000366210938,312502 |
| 2022-04-14,106.94999694824219,107.63999938964844,102.12000274658203,104.19999694824219,244952 |
| 2022-04-18,108.20999908447266,109.80999755859375,106.0,107.02999877929688,68489 |
| 2022-04-19,102.55999755859375,108.91999816894531,102.0999984741211,107.75,71792 |
| 2022-04-20,102.75,104.16000366210938,100.69999694824219,103.05000305175781,299028 |
| 2022-04-21,103.79000091552734,105.41999816894531,102.01000213623047,102.5,280321 |
| 2022-04-22,102.06999969482422,104.22000122070312,101.05999755859375,104.06999969482422,246116 |
| 2022-04-25,98.54000091552734,101.55000305175781,95.27999877929688,101.37999725341797,328153 |
| 2022-04-26,101.69999694824219,102.77999877929688,97.05999755859375,98.63999938964844,351850 |
| 2022-04-27,102.0199966430664,102.98999786376953,99.80000305175781,101.76000213623047,278781 |
| 2022-04-28,105.36000061035156,105.68000030517578,100.12999725341797,102.11000061035156,312064 |
| 2022-04-29,104.69000244140625,107.98999786376953,103.77999877929688,105.16999816894531,294386 |
| 2022-05-02,105.16999816894531,105.94000244140625,100.27999877929688,104.0,261878 |
| 2022-05-03,102.41000366210938,105.80000305175781,102.0999984741211,105.08000183105469,239266 |
| 2022-05-04,107.80999755859375,108.61000061035156,102.94999694824219,103.5,272909 |
| 2022-05-05,108.26000213623047,111.37000274658203,106.44999694824219,107.58000183105469,286916 |
| 2022-05-06,109.7699966430664,111.18000030517578,107.23999786376953,108.69999694824219,294278 |
| 2022-05-09,103.08999633789062,110.48999786376953,102.12999725341797,110.43000030517578,368183 |
| 2022-05-10,99.76000213623047,104.16000366210938,98.86000061035156,102.6500015258789,389750 |
| 2022-05-11,105.70999908447266,106.44000244140625,98.19999694824219,99.0,382701 |
| 2022-05-12,106.12999725341797,107.37000274658203,102.66000366210938,105.62999725341797,323547 |
| 2022-05-13,110.48999786376953,110.63999938964844,106.29000091552734,106.6500015258789,240989 |
| 2022-05-16,114.19999694824219,114.9000015258789,108.11000061035156,110.9800033569336,289127 |
| 2022-05-17,112.4000015258789,115.55999755859375,111.75,113.87000274658203,252630 |
| 2022-05-18,109.58999633789062,115.41999816894531,108.45999908447266,113.66000366210938,103669 |
| 2022-05-19,112.20999908447266,112.62000274658203,105.12999725341797,109.08999633789062,68511 |
| 2022-05-20,113.2300033569336,114.04000091552734,110.8499984741211,111.44999694824219,229930 |
| 2022-05-23,110.29000091552734,111.95999908447266,109.1500015258789,110.55999755859375,215623 |
| 2022-05-24,109.7699966430664,111.43000030517578,108.61000061035156,110.41000366210938,224794 |
| 2022-05-25,110.33000183105469,111.68000030517578,109.2300033569336,110.38999938964844,191370 |
| 2022-05-26,114.08999633789062,114.83000183105469,110.2699966430664,110.69000244140625,234752 |
| 2022-05-27,115.06999969482422,115.30000305175781,112.8499984741211,114.19999694824219,217281 |
| 2022-05-31,114.66999816894531,119.9800033569336,114.1500015258789,114.95999908447266,440796 |
| 2022-06-01,115.26000213623047,117.87000274658203,114.58000183105469,115.4000015258789,290530 |
| 2022-06-02,116.87000274658203,117.7699966430664,111.19999694824219,114.80000305175781,327600 |
| 2022-06-03,118.87000274658203,120.45999908447266,115.2300033569336,117.55000305175781,240831 |
| 2022-06-06,118.5,120.98999786376953,117.62999725341797,120.81999969482422,246825 |
| 2022-06-07,119.41000366210938,120.36000061035156,117.13999938964844,119.0999984741211,341694 |
| 2022-06-08,122.11000061035156,123.18000030517578,119.30000305175781,119.79000091552734,340591 |
| 2022-06-09,121.51000213623047,122.72000122070312,120.79000091552734,122.43000030517578,293295 |
| 2022-06-10,120.66999816894531,122.75,118.33000183105469,121.45999908447266,352906 |
| 2022-06-13,120.93000030517578,122.25,117.47000122070312,120.19000244140625,372403 |
| 2022-06-14,118.93000030517578,123.68000030517578,116.62000274658203,121.08999633789062,366320 |
| 2022-06-15,115.30999755859375,119.61000061035156,114.5999984741211,119.06999969482422,301750 |
| 2022-06-16,117.58999633789062,118.08000183105469,112.30999755859375,115.9800033569336,162543 |
| 2022-06-17,109.55999755859375,118.97000122070312,108.25,117.08000183105469,103149 |
| 2022-06-21,110.6500015258789,112.47000122070312,108.72000122070312,110.58000183105469,427262 |
| 2022-06-22,106.19000244140625,109.76000213623047,101.52999877929688,109.54000091552734,432724 |
| 2022-06-23,104.2699966430664,107.05000305175781,102.31999969482422,104.41999816894531,346362 |
| 2022-06-24,107.62000274658203,108.58000183105469,103.63999938964844,103.98999786376953,321591 |
| 2022-06-27,109.56999969482422,110.54000091552734,105.5999984741211,107.22000122070312,282914 |
| 2022-06-28,111.76000213623047,112.22000122070312,109.62000274658203,110.18000030517578,306748 |
| 2022-06-29,109.77999877929688,114.05000305175781,109.22000122070312,111.86000061035156,322060 |
| 2022-06-30,105.76000213623047,110.44999694824219,105.0999984741211,109.69999694824219,362890 |
| 2022-07-01,108.43000030517578,109.33999633789062,104.55999755859375,106.01000213623047,305338 |
| 2022-07-05,99.5,111.44999694824219,97.43000030517578,108.80000305175781,594215 |
| 2022-07-06,98.52999877929688,102.13999938964844,95.0999984741211,100.36000061035156,444106 |
| 2022-07-07,102.7300033569336,104.4800033569336,96.56999969482422,98.22000122070312,379861 |
| 2022-07-08,104.79000091552734,105.23999786376953,101.51000213623047,102.22000122070312,327461 |
| 2022-07-11,104.08999633789062,105.05000305175781,100.88999938964844,104.79000091552734,348566 |
| 2022-07-12,95.83999633789062,103.48999786376953,95.3499984741211,103.45999908447266,398552 |
| 2022-07-13,96.30000305175781,97.95999908447266,93.66999816894531,95.88999938964844,347193 |
| 2022-07-14,95.77999877929688,97.0,90.55999755859375,96.56999969482422,387528 |
| 2022-07-15,97.58999633789062,99.02999877929688,94.56999969482422,96.38999938964844,240766 |
| 2022-07-18,102.5999984741211,102.80000305175781,95.8499984741211,97.2699966430664,84669 |
| 2022-07-19,104.22000122070312,104.45999908447266,99.8499984741211,102.0,63149 |
| 2022-07-20,102.26000213623047,104.38999938964844,101.51000213623047,103.5999984741211,315620 |
| 2022-07-21,96.3499984741211,99.98999786376953,94.58999633789062,99.91000366210938,318911 |
| 2022-07-22,94.69999694824219,97.94999694824219,94.2300033569336,96.51000213623047,307568 |
| 2022-07-25,96.69999694824219,96.94000244140625,93.01000213623047,95.0999984741211,278998 |
| 2022-07-26,94.9800033569336,99.0,94.76000213623047,96.33000183105469,310043 |
| 2022-07-27,97.26000213623047,98.58999633789062,94.30000305175781,95.5999984741211,321903 |
| 2022-07-28,96.41999816894531,99.83999633789062,96.04000091552734,98.16999816894531,318403 |
| 2022-07-29,98.62000274658203,101.87999725341797,96.41000366210938,97.30000305175781,349374 |
| 2022-08-01,93.88999938964844,98.6500015258789,92.41999816894531,98.45999908447266,365293 |
| 2022-08-02,94.41999816894531,96.47000122070312,92.58999633789062,93.75,328538 |
| 2022-08-03,90.66000366210938,96.56999969482422,90.37999725341797,93.83000183105469,395099 |
| 2022-08-04,88.54000091552734,91.9000015258789,87.55000305175781,90.94999694824219,334931 |
| 2022-08-05,89.01000213623047,90.76000213623047,87.01000213623047,88.05999755859375,350016 |
| 2022-08-08,90.76000213623047,90.88999938964844,87.22000122070312,88.45999908447266,340157 |
| 2022-08-09,90.5,92.6500015258789,89.05000305175781,90.69000244140625,347045 |
| 2022-08-10,91.93000030517578,92.43000030517578,87.66000366210938,90.51000213623047,383766 |
| 2022-08-11,94.33999633789062,95.05000305175781,91.23999786376953,91.55000305175781,341234 |
| 2022-08-12,92.08999633789062,94.80999755859375,91.16000366210938,94.08999633789062,264953 |
| 2022-08-15,89.41000366210938,92.0999984741211,86.81999969482422,91.94000244140625,275443 |
| 2022-08-16,86.52999877929688,90.6500015258789,85.7300033569336,87.93000030517578,305366 |
| 2022-08-17,88.11000061035156,89.16000366210938,85.87999725341797,87.0999984741211,230346 |
| 2022-08-18,90.5,91.45999908447266,87.31999969482422,87.38999938964844,80029 |
| 2022-08-19,90.7699966430664,92.08999633789062,88.37999725341797,90.38999938964844,58714 |
| 2022-08-22,90.2300033569336,91.26000213623047,86.5999984741211,89.6500015258789,352665 |
| 2022-08-23,93.73999786376953,94.22000122070312,90.41999816894531,90.55000305175781,285607 |
| 2022-08-24,94.88999938964844,95.4000015258789,92.79000091552734,93.77999877929688,320388 |
| 2022-08-25,92.5199966430664,95.76000213623047,92.29000091552734,95.3499984741211,279877 |
| 2022-08-26,93.05999755859375,94.0199966430664,91.08000183105469,93.05999755859375,288392 |
| 2022-08-29,97.01000213623047,97.37000274658203,92.29000091552734,92.95999908447266,283463 |
| 2022-08-30,91.63999938964844,97.66000366210938,90.54000091552734,96.9000015258789,386272 |
| 2022-08-31,89.55000305175781,92.7300033569336,88.2699966430664,92.30999755859375,344147 |
| 2022-09-01,86.61000061035156,89.62999725341797,85.9800033569336,88.83000183105469,305106 |
| 2022-09-02,86.87000274658203,89.66000366210938,86.3499984741211,86.55999755859375,277533 |
| 2022-09-06,86.87999725341797,90.38999938964844,86.18000030517578,86.83999633789062,420255 |
| 2022-09-07,81.94000244140625,87.76000213623047,81.5,86.93000030517578,380781 |
| 2022-09-08,83.54000091552734,84.25,81.19999694824219,81.91000366210938,342763 |
| 2022-09-09,86.79000091552734,87.19999694824219,82.70999908447266,82.80000305175781,305188 |
| 2022-09-12,87.77999877929688,89.0999984741211,85.16000366210938,86.25,275104 |
| 2022-09-13,87.30999755859375,89.30999755859375,85.05999755859375,88.08999633789062,347998 |
| 2022-09-14,88.4800033569336,90.19000244140625,86.18000030517578,87.94000244140625,335381 |
| 2022-09-15,85.0999984741211,89.1500015258789,84.52999877929688,88.91000366210938,235358 |
| 2022-09-16,85.11000061035156,86.58999633789062,84.2699966430664,85.16000366210938,87829 |
| 2022-09-19,85.7300033569336,86.22000122070312,82.0999984741211,85.20999908447266,59626 |
| 2022-09-20,84.44999694824219,86.44999694824219,83.5199966430664,85.61000061035156,279813 |
| 2022-09-21,82.94000244140625,86.68000030517578,82.48999786376953,84.25,339683 |
| 2022-09-22,83.48999786376953,86.0,82.4000015258789,83.06999969482422,303492 |
| 2022-09-23,78.73999786376953,83.91999816894531,78.04000091552734,83.54000091552734,334271 |
| 2022-09-26,76.70999908447266,80.30999755859375,76.25,79.2300033569336,280927 |
| 2022-09-27,78.5,79.51000213623047,76.41999816894531,76.47000122070312,283614 |
| 2022-09-28,82.1500015258789,82.33999633789062,76.55000305175781,78.08000183105469,324678 |
| 2022-09-29,81.2300033569336,82.94000244140625,80.33999633789062,81.9000015258789,286126 |
| 2022-09-30,79.48999786376953,82.55999755859375,79.13999938964844,81.73999786376953,253154 |
| 2022-10-03,83.62999725341797,84.55999755859375,80.87000274658203,81.0199966430664,287168 |
| 2022-10-04,86.5199966430664,86.9800033569336,83.22000122070312,83.22000122070312,302549 |
| 2022-10-05,87.76000213623047,88.41999816894531,85.41999816894531,86.37000274658203,329790 |
| 2022-10-06,88.44999694824219,89.06999969482422,87.04000091552734,88.08000183105469,235296 |
| 2022-10-07,92.63999938964844,93.30999755859375,88.0,88.93000030517578,429162 |
| 2022-10-10,91.12999725341797,93.63999938964844,90.54000091552734,93.4800033569336,289508 |
| 2022-10-11,89.3499984741211,91.3499984741211,87.91000366210938,91.13999938964844,333158 |
| 2022-10-12,87.2699966430664,90.06999969482422,86.27999877929688,88.66999816894531,332271 |
| 2022-10-13,89.11000061035156,89.66000366210938,85.55999755859375,87.08000183105469,298032 |
| 2022-10-14,85.61000061035156,89.7300033569336,85.19999694824219,89.2699966430664,237026 |
| 2022-10-17,85.45999908447266,87.12000274658203,84.61000061035156,85.58999633789062,172020 |
| 2022-10-18,82.81999969482422,86.51000213623047,82.08999633789062,85.69999694824219,97304 |
| 2022-10-19,85.55000305175781,86.19999694824219,82.58999633789062,83.69000244140625,71309 |
| 2022-10-20,85.9800033569336,88.16999816894531,85.22000122070312,85.94000244140625,338344 |
| 2022-10-21,85.05000305175781,85.9000015258789,83.1500015258789,85.06999969482422,272803 |
| 2022-10-24,84.58000183105469,85.91999816894531,82.62999725341797,85.23999786376953,250726 |
| 2022-10-25,85.31999969482422,86.02999877929688,83.05999755859375,84.87999725341797,240441 |
| 2022-10-26,87.91000366210938,88.41000366210938,84.13999938964844,85.06999969482422,287182 |
| 2022-10-27,89.08000183105469,89.79000091552734,87.33000183105469,88.26000213623047,292556 |
| 2022-10-28,87.9000015258789,88.76000213623047,87.08000183105469,88.66999816894531,263404 |
| 2022-10-31,86.52999877929688,88.6500015258789,85.30000305175781,88.38999938964844,285342 |
| 2022-11-01,88.37000274658203,89.44999694824219,85.91999816894531,86.43000030517578,274321 |
| 2022-11-02,90.0,90.36000061035156,87.72000122070312,88.62000274658203,280961 |
| 2022-11-03,88.16999816894531,89.66999816894531,87.5999984741211,89.3499984741211,239816 |
| 2022-11-04,92.61000061035156,92.87000274658203,87.81999969482422,87.9000015258789,354060 |
| 2022-11-07,91.79000091552734,93.73999786376953,90.4000015258789,91.0,322419 |
| 2022-11-08,88.91000366210938,92.16999816894531,88.5199966430664,91.87000274658203,344223 |
| 2022-11-09,85.83000183105469,89.23999786376953,85.5,88.56999969482422,388301 |
| 2022-11-10,86.47000122070312,87.3499984741211,84.69999694824219,85.8499984741211,340007 |
| 2022-11-11,88.95999908447266,90.0999984741211,86.18000030517578,86.2699966430664,301664 |
| 2022-11-14,85.87000274658203,89.83999633789062,85.1500015258789,89.0199966430664,315450 |
| 2022-11-15,86.91999816894531,88.68000030517578,84.05999755859375,85.25,331709 |
| 2022-11-16,85.58999633789062,87.51000213623047,84.19999694824219,86.88999938964844,225668 |
| 2022-11-17,81.63999938964844,85.44999694824219,81.4000015258789,85.22000122070312,138476 |
| 2022-11-18,80.08000183105469,82.63999938964844,77.23999786376953,82.08999633789062,96583 |
| 2022-11-21,79.7300033569336,80.30000305175781,75.08000183105469,80.30000305175781,475104 |
| 2022-11-22,80.94999694824219,82.36000061035156,79.8499984741211,80.22000122070312,269615 |
| 2022-11-23,77.94000244140625,81.94999694824219,76.83000183105469,81.08000183105469,379145 |
| 2022-11-25,76.27999877929688,79.9000015258789,76.22000122070312,77.51000213623047,266451 |
| 2022-11-28,77.23999786376953,77.83999633789062,73.5999984741211,75.93000030517578,405033 |
| 2022-11-29,78.19999694824219,79.6500015258789,76.29000091552734,76.54000091552734,381869 |
| 2022-11-30,80.55000305175781,81.37999725341797,78.4000015258789,79.0,287534 |
| 2022-12-01,81.22000122070312,83.33999633789062,79.93000030517578,80.4000015258789,321432 |
| 2022-12-02,79.9800033569336,82.22000122070312,79.6500015258789,81.47000122070312,280235 |
| 2022-12-05,76.93000030517578,82.72000122070312,76.7699966430664,79.98999786376953,346657 |
| 2022-12-06,74.25,77.87999725341797,73.41000366210938,77.3499984741211,380598 |
| 2022-12-07,72.01000213623047,75.37999725341797,71.75,74.55000305175781,392236 |
| 2022-12-08,71.45999908447266,75.44000244140625,71.12000274658203,72.37999725341797,474459 |
| 2022-12-09,71.0199966430664,72.91999816894531,70.08000183105469,71.8499984741211,356722 |
| 2022-12-12,73.16999816894531,73.98999786376953,70.25,71.79000091552734,323553 |
| 2022-12-13,75.38999938964844,76.37000274658203,73.20999908447266,73.29000091552734,352858 |
| 2022-12-14,77.27999877929688,77.75,74.9000015258789,75.2699966430664,292488 |
| 2022-12-15,76.11000061035156,77.7699966430664,75.33000183105469,77.37000274658203,224663 |
| 2022-12-16,74.29000091552734,76.56999969482422,73.33000183105469,76.37000274658203,99205 |
| 2022-12-19,75.19000244140625,76.41000366210938,73.80999755859375,74.5,69348 |
| 2022-12-20,76.08999633789062,76.75,74.30999755859375,75.69999694824219,254792 |
| 2022-12-21,78.29000091552734,78.61000061035156,75.80000305175781,75.98999786376953,234624 |
| 2022-12-22,77.48999786376953,79.9000015258789,77.02999877929688,78.43000030517578,219142 |
| 2022-12-23,79.55999755859375,80.33000183105469,77.9800033569336,78.18000030517578,237711 |
| 2022-12-27,79.52999877929688,81.18000030517578,79.16000366210938,79.9000015258789,199601 |
| 2022-12-28,78.95999908447266,79.91999816894531,77.30000305175781,79.88999938964844,207717 |
| 2022-12-29,78.4000015258789,78.81999969482422,76.79000091552734,78.81999969482422,199858 |
| 2022-12-30,80.26000213623047,80.66999816894531,77.70999908447266,78.7300033569336,205909 |
| 2023-01-03,76.93000030517578,81.5,76.5999984741211,80.56999969482422,338520 |
| 2023-01-04,72.83999633789062,77.41999816894531,72.7300033569336,77.25,352434 |
| 2023-01-05,73.66999816894531,74.91999816894531,72.45999908447266,73.25,300731 |
| 2023-01-06,73.7699966430664,75.47000122070312,73.23999786376953,73.97000122070312,258128 |
| 2023-01-09,74.62999725341797,76.73999786376953,73.47000122070312,73.47000122070312,329290 |
| 2023-01-10,75.12000274658203,75.91999816894531,73.83999633789062,74.86000061035156,307430 |
| 2023-01-11,77.41000366210938,77.83999633789062,74.30999755859375,74.77999877929688,350891 |
| 2023-01-12,78.38999938964844,79.16000366210938,77.0999984741211,77.69999694824219,307705 |
| 2023-01-13,79.86000061035156,80.11000061035156,77.97000122070312,78.31999969482422,283539 |
| 2023-01-17,80.18000030517578,81.2300033569336,78.52999877929688,80.0999984741211,312275 |
| 2023-01-18,79.4800033569336,82.37999725341797,78.94000244140625,80.97000122070312,92549 |
| 2023-01-19,80.33000183105469,81.18000030517578,78.12999725341797,79.13999938964844,58863 |
| 2023-01-20,81.30999755859375,81.63999938964844,79.69000244140625,80.5999984741211,300145 |
| 2023-01-23,81.62000274658203,82.63999938964844,81.05000305175781,81.79000091552734,297076 |
| 2023-01-24,80.12999725341797,82.22000122070312,79.66000366210938,81.62000274658203,288207 |
| 2023-01-25,80.1500015258789,81.2300033569336,79.44999694824219,80.26000213623047,297234 |
| 2023-01-26,81.01000213623047,82.13999938964844,79.91999816894531,80.4800033569336,291060 |
| 2023-01-27,79.68000030517578,82.4800033569336,79.04000091552734,81.22000122070312,367588 |
| 2023-01-30,77.9000015258789,80.48999786376953,77.66000366210938,80.04000091552734,327426 |
| 2023-01-31,78.87000274658203,79.25,76.55000305175781,77.91000366210938,312734 |
| 2023-02-01,76.41000366210938,79.7300033569336,76.05000305175781,79.05999755859375,360859 |
| 2023-02-02,75.87999725341797,77.23999786376953,74.97000122070312,76.79000091552734,339755 |
| 2023-02-03,73.38999938964844,78.0,73.0999984741211,75.91999816894531,413414 |
| 2023-02-06,74.11000061035156,74.51000213623047,72.25,73.2300033569336,380028 |
| 2023-02-07,77.13999938964844,77.5999984741211,74.3499984741211,74.56999969482422,408279 |
| 2023-02-08,78.47000122070312,78.56999969482422,77.08000183105469,77.48999786376953,353468 |
| 2023-02-09,78.05999755859375,78.83999633789062,76.5199966430664,78.44999694824219,324156 |
| 2023-02-10,79.72000122070312,80.33000183105469,77.47000122070312,77.68000030517578,356062 |
| 2023-02-13,80.13999938964844,80.62000274658203,78.44999694824219,79.94000244140625,301299 |
| 2023-02-14,79.05999755859375,79.61000061035156,77.45999908447266,79.05999755859375,299938 |
| 2023-02-15,78.58999633789062,79.1500015258789,77.25,78.83000183105469,264486 |
| 2023-02-16,78.48999786376953,79.54000091552734,77.91999816894531,78.54000091552734,117600 |
| 2023-02-17,76.33999633789062,78.25,75.05999755859375,78.06999969482422,93267 |
| 2023-02-21,76.16000366210938,77.51000213623047,75.69000244140625,76.52999877929688,402351 |
| 2023-02-22,73.94999694824219,76.55000305175781,73.80000305175781,76.11000061035156,332018 |
| 2023-02-23,75.38999938964844,75.98999786376953,73.83000183105469,73.91999816894531,333838 |
| 2023-02-24,76.31999969482422,76.62999725341797,74.08999633789062,75.5999984741211,329254 |
| 2023-02-27,75.68000030517578,76.81999969482422,74.98999786376953,76.41999816894531,266091 |
| 2023-02-28,77.05000305175781,77.83000183105469,75.55000305175781,75.76000213623047,300093 |
| 2023-03-01,77.69000244140625,77.8499984741211,76.12000274658203,76.8499984741211,342121 |
| 2023-03-02,78.16000366210938,78.58999633789062,77.2300033569336,77.73999786376953,260331 |
| 2023-03-03,79.68000030517578,79.9000015258789,75.83000183105469,77.88999938964844,374201 |
| 2023-03-06,80.45999908447266,80.62999725341797,78.31999969482422,79.91999816894531,292351 |
| 2023-03-07,77.58000183105469,80.94000244140625,77.05999755859375,80.5,398241 |
| 2023-03-08,76.66000366210938,77.7300033569336,76.11000061035156,77.31999969482422,335930 |
| 2023-03-09,75.72000122070312,78.05999755859375,75.43000030517578,76.5,349960 |
| 2023-03-10,76.68000030517578,77.11000061035156,74.7699966430664,75.6500015258789,371834 |
| 2023-03-13,74.80000305175781,77.47000122070312,72.30000305175781,76.5999984741211,457423 |
| 2023-03-14,71.33000183105469,74.9000015258789,70.77999877929688,74.69999694824219,432858 |
| 2023-03-15,67.61000061035156,72.55999755859375,65.6500015258789,71.55999755859375,555164 |
| 2023-03-16,68.3499984741211,69.37999725341797,65.70999908447266,68.22000122070312,327120 |
| 2023-03-17,66.73999786376953,69.63999938964844,65.16999816894531,68.26000213623047,152255 |
| 2023-03-20,67.63999938964844,67.69999694824219,64.12000274658203,66.62000274658203,76873 |
| 2023-03-21,69.33000183105469,69.5999984741211,66.7699966430664,67.62000274658203,409495 |
| 2023-03-22,70.9000015258789,71.30999755859375,68.88999938964844,69.4800033569336,337639 |
| 2023-03-23,69.95999908447266,71.66999816894531,69.13999938964844,69.94999694824219,335241 |
| 2023-03-24,69.26000213623047,70.37999725341797,66.81999969482422,69.51000213623047,380852 |
| 2023-03-27,72.80999755859375,73.0999984741211,69.12999725341797,69.41999816894531,353598 |
| 2023-03-28,73.19999694824219,73.93000030517578,72.19000244140625,72.86000061035156,328472 |
| 2023-03-29,72.97000122070312,74.37000274658203,72.76000213623047,73.61000061035156,312669 |
| 2023-03-30,74.37000274658203,74.62999725341797,72.61000061035156,72.9800033569336,269743 |
| 2023-03-31,75.66999816894531,75.72000122070312,73.7699966430664,74.37000274658203,304361 |
| 2023-04-03,80.41999816894531,81.69000244140625,79.0,80.0999984741211,547126 |
| 2023-04-04,80.70999908447266,81.80999755859375,79.61000061035156,80.44000244140625,343570 |
| 2023-04-05,80.61000061035156,81.23999786376953,79.72000122070312,81.01000213623047,254974 |
| 2023-04-06,80.69999694824219,80.95999908447266,79.6500015258789,80.37000274658203,0 |
| 2023-04-10,79.73999786376953,81.22000122070312,79.61000061035156,80.5,264906 |
| 2023-04-11,81.52999877929688,81.58999633789062,79.37000274658203,79.87999725341797,309683 |
| 2023-04-12,83.26000213623047,83.52999877929688,81.27999877929688,81.44000244140625,356133 |
| 2023-04-13,82.16000366210938,83.44000244140625,82.11000061035156,83.22000122070312,261230 |
| 2023-04-14,82.5199966430664,83.12000274658203,81.76000213623047,82.4000015258789,275129 |
| 2023-04-17,80.83000183105469,82.70999908447266,80.47000122070312,82.4800033569336,217048 |
| 2023-04-18,80.86000061035156,81.4800033569336,79.87000274658203,81.0,96290 |
| 2023-04-19,79.16000366210938,81.18000030517578,78.45999908447266,80.91999816894531,78310 |
| 2023-04-20,77.29000091552734,78.88999938964844,76.97000122070312,78.87000274658203,361413 |
| 2023-04-21,77.87000274658203,78.38999938964844,76.72000122070312,77.12999725341797,291114 |
| 2023-04-24,78.76000213623047,79.18000030517578,76.72000122070312,77.97000122070312,306720 |
| 2023-04-25,77.06999969482422,79.06999969482422,76.5,78.73999786376953,361646 |
| 2023-04-26,74.30000305175781,77.93000030517578,74.05000305175781,77.08000183105469,497778 |
| 2023-04-27,74.76000213623047,75.27999877929688,74.02999877929688,74.37999725341797,345880 |
| 2023-04-28,76.77999877929688,76.91999816894531,73.93000030517578,74.91000366210938,328399 |
| 2023-05-01,75.66000366210938,76.69000244140625,74.52999877929688,76.66000366210938,215017 |
| 2023-05-02,71.66000366210938,76.11000061035156,71.41999816894531,75.76000213623047,417820 |
| 2023-05-03,68.5999984741211,71.79000091552734,67.94999694824219,71.55999755859375,490523 |
| 2023-05-04,68.55999755859375,69.83999633789062,63.63999938964844,68.16000366210938,412495 |
| 2023-05-05,71.33999633789062,71.80999755859375,68.4800033569336,68.69999694824219,330585 |
| 2023-05-08,73.16000366210938,73.69000244140625,71.04000091552734,71.3499984741211,290076 |
| 2023-05-09,73.70999908447266,73.77999877929688,71.33999633789062,72.83999633789062,317493 |
| 2023-05-10,72.55999755859375,73.88999938964844,71.80000305175781,73.58000183105469,351506 |
| 2023-05-11,70.87000274658203,73.5,70.62999725341797,72.7699966430664,365892 |
| 2023-05-12,70.04000091552734,71.77999877929688,69.93000030517578,71.41999816894531,275435 |
| 2023-05-15,71.11000061035156,71.69000244140625,69.41000366210938,70.04000091552734,259013 |
| 2023-05-16,70.86000061035156,71.79000091552734,70.44999694824219,71.31999969482422,232328 |
| 2023-05-17,72.83000183105469,73.26000213623047,70.04000091552734,70.5999984741211,273708 |
| 2023-05-18,71.86000061035156,72.87000274658203,71.41999816894531,72.75,80864 |
| 2023-05-19,71.55000305175781,73.4000015258789,71.02999877929688,71.94000244140625,69949 |
| 2023-05-22,71.98999786376953,72.36000061035156,70.55000305175781,71.69999694824219,263977 |
| 2023-05-23,72.91000366210938,73.79000091552734,71.70999908447266,72.0999984741211,317586 |
| 2023-05-24,74.33999633789062,74.7300033569336,73.12999725341797,73.7699966430664,386611 |
| 2023-05-25,71.83000183105469,74.37000274658203,70.9800033569336,74.20999908447266,422637 |
| 2023-05-26,72.66999816894531,73.05000305175781,71.48999786376953,71.88999938964844,261498 |
| 2023-05-30,69.45999908447266,73.55000305175781,69.0199966430664,73.2300033569336,440862 |
| 2023-05-31,68.08999633789062,69.69000244140625,67.02999877929688,69.62000274658203,444787 |
| 2023-06-01,70.0999984741211,71.06999969482422,67.51000213623047,67.5999984741211,395393 |
| 2023-06-02,71.73999786376953,72.16999816894531,70.0,70.20999908447266,322596 |
| 2023-06-05,72.1500015258789,75.05999755859375,71.7300033569336,75.02999877929688,383943 |
| 2023-06-06,71.73999786376953,72.33000183105469,70.12999725341797,71.98999786376953,314962 |
| 2023-06-07,72.52999877929688,73.19000244140625,71.01000213623047,71.55999755859375,299127 |
| 2023-06-08,71.29000091552734,73.27999877929688,69.02999877929688,72.47000122070312,485396 |
| 2023-06-09,70.16999816894531,71.7699966430664,70.0999984741211,70.94000244140625,300724 |
| 2023-06-12,67.12000274658203,70.33000183105469,66.80000305175781,70.2699966430664,404769 |
| 2023-06-13,69.41999816894531,69.83000183105469,67.1500015258789,67.30999755859375,366354 |
| 2023-06-14,68.2699966430664,70.48999786376953,68.06999969482422,69.3499984741211,304449 |
| 2023-06-15,70.62000274658203,70.95999908447266,67.97000122070312,68.69999694824219,115613 |
| 2023-06-16,71.77999877929688,71.88999938964844,69.94999694824219,70.55000305175781,99185 |
| 2023-06-20,70.5,72.08999633789062,69.6500015258789,71.44999694824219,430492 |
| 2023-06-21,72.52999877929688,72.72000122070312,70.80000305175781,70.9000015258789,264656 |
| 2023-06-22,69.51000213623047,72.6500015258789,68.93000030517578,72.43000030517578,421348 |
| 2023-06-23,69.16000366210938,69.6500015258789,67.3499984741211,69.52999877929688,322475 |
| 2023-06-26,69.37000274658203,70.11000061035156,68.70999908447266,69.83999633789062,280116 |
| 2023-06-27,67.69999694824219,70.1500015258789,67.5,69.48999786376953,384752 |
| 2023-06-28,69.55999755859375,69.7300033569336,67.05000305175781,68.01000213623047,368295 |
| 2023-06-29,69.86000061035156,70.5999984741211,68.93000030517578,69.25,292865 |
| 2023-06-30,70.63999938964844,71.04000091552734,69.52999877929688,69.81999969482422,299873 |
| 2023-07-03,69.79000091552734,71.7699966430664,69.69000244140625,70.44999694824219,303479 |
| 2023-07-05,71.79000091552734,72.16999816894531,69.9000015258789,70.1500015258789,456809 |
| 2023-07-06,71.80000305175781,72.33999633789062,70.22000122070312,71.80000305175781,395381 |
| 2023-07-07,73.86000061035156,73.91999816894531,71.19000244140625,71.88999938964844,362632 |
| 2023-07-10,72.98999786376953,74.1500015258789,72.66999816894531,73.86000061035156,301014 |
| 2023-07-11,74.83000183105469,74.95999908447266,72.9800033569336,73.19000244140625,326883 |
| 2023-07-12,75.75,76.1500015258789,74.66999816894531,74.83000183105469,352887 |
| 2023-07-13,76.88999938964844,77.33000183105469,75.31999969482422,75.8499984741211,379728 |
| 2023-07-14,75.41999816894531,77.30000305175781,75.11000061035156,77.16000366210938,299576 |
| 2023-07-17,74.1500015258789,76.08999633789062,73.83999633789062,75.0199966430664,244785 |
| 2023-07-18,75.75,75.95999908447266,73.87999725341797,74.18000030517578,125092 |
| 2023-07-19,75.3499984741211,76.97000122070312,75.06999969482422,75.83999633789062,92920 |
| 2023-07-20,75.62999725341797,76.1500015258789,74.72000122070312,75.3499984741211,340962 |
| 2023-07-21,77.06999969482422,77.29000091552734,75.69000244140625,75.69999694824219,308106 |
| 2023-07-24,78.73999786376953,79.27999877929688,76.44000244140625,77.01000213623047,368285 |
| 2023-07-25,79.62999725341797,79.9000015258789,78.29000091552734,78.8499984741211,349600 |
| 2023-07-26,78.77999877929688,79.7699966430664,78.55000305175781,79.33999633789062,322031 |
| 2023-07-27,80.08999633789062,80.5999984741211,78.87000274658203,78.9000015258789,374358 |
| 2023-07-28,80.58000183105469,80.70999908447266,79.06999969482422,79.83999633789062,299547 |
| 2023-07-31,81.80000305175781,82.0,80.12999725341797,80.6500015258789,297270 |
| 2023-08-01,81.37000274658203,82.22000122070312,80.58999633789062,81.7300033569336,307859 |
| 2023-08-02,79.48999786376953,82.43000030517578,79.05000305175781,82.05000305175781,414825 |
| 2023-08-03,81.55000305175781,81.86000061035156,78.69000244140625,79.7699966430664,402641 |
| 2023-08-04,82.81999969482422,83.23999786376953,81.51000213623047,81.7300033569336,320873 |
| 2023-08-07,81.94000244140625,83.30000305175781,81.5199966430664,82.81999969482422,293036 |
| 2023-08-08,82.91999816894531,83.08000183105469,79.9000015258789,82.52999877929688,424545 |
| 2023-08-09,84.4000015258789,84.6500015258789,82.66999816894531,82.87999725341797,478140 |
| 2023-08-10,82.81999969482422,84.88999938964844,82.58000183105469,84.25,362188 |
| 2023-08-11,83.19000244140625,83.80999755859375,82.2300033569336,82.83000183105469,331254 |
| 2023-08-14,82.51000213623047,83.19999694824219,81.76000213623047,83.08999633789062,277352 |
| 2023-08-15,80.98999786376953,82.91000366210938,80.4000015258789,82.5199966430664,303207 |
| 2023-08-16,79.37999725341797,81.43000030517578,79.05000305175781,81.2300033569336,325403 |
| 2023-08-17,80.38999938964844,81.08000183105469,78.94999694824219,79.25,235581 |
| 2023-08-18,81.25,81.61000061035156,79.58999633789062,80.04000091552734,128090 |
| 2023-08-21,80.72000122070312,82.47000122070312,80.61000061035156,81.43000030517578,115874 |
| 2023-08-22,80.3499984741211,80.98999786376953,80.0999984741211,80.80000305175781,287489 |
| 2023-08-23,78.88999938964844,79.91000366210938,77.62000274658203,79.63999938964844,378146 |
| 2023-08-24,79.05000305175781,79.27999877929688,77.58999633789062,78.56999969482422,349230 |
| 2023-08-25,79.83000183105469,80.44999694824219,78.13999938964844,78.87999725341797,411409 |
| 2023-08-28,80.0999984741211,80.87000274658203,79.61000061035156,80.1500015258789,246584 |
| 2023-08-29,81.16000366210938,81.41000366210938,79.33999633789062,79.9800033569336,284168 |
| 2023-08-30,81.62999725341797,82.05000305175781,80.87999725341797,81.29000091552734,299418 |
| 2023-08-31,83.62999725341797,83.69000244140625,81.4800033569336,81.69999694824219,368848 |
| 2023-09-01,85.55000305175781,86.05999755859375,83.45999908447266,83.62999725341797,420461 |
| 2023-09-05,86.69000244140625,88.06999969482422,85.0199966430664,86.05999755859375,452908 |
| 2023-09-06,87.54000091552734,88.08000183105469,85.93000030517578,86.72000122070312,307115 |
| 2023-09-07,86.87000274658203,87.73999786376953,86.38999938964844,87.54000091552734,270736 |
| 2023-09-08,87.51000213623047,87.94999694824219,86.1500015258789,86.77999877929688,294437 |
| 2023-09-11,87.29000091552734,88.1500015258789,86.70999908447266,87.4000015258789,292388 |
| 2023-09-12,88.83999633789062,89.37000274658203,87.22000122070312,87.2699966430664,341137 |
| 2023-09-13,88.5199966430664,89.63999938964844,88.29000091552734,88.75,345972 |
| 2023-09-14,90.16000366210938,90.79000091552734,88.68000030517578,88.80999755859375,325270 |
| 2023-09-15,90.7699966430664,91.2300033569336,89.22000122070312,90.66999816894531,315003 |
| 2023-09-18,91.4800033569336,92.43000030517578,90.75,91.19999694824219,119258 |
| 2023-09-19,91.19999694824219,93.73999786376953,91.06999969482422,92.22000122070312,94597 |
| 2023-09-20,90.27999877929688,91.9800033569336,89.87000274658203,91.55000305175781,457854 |
| 2023-09-21,89.62999725341797,90.9800033569336,88.37000274658203,89.30000305175781,351032 |
| 2023-09-22,90.02999877929688,91.33000183105469,89.30999755859375,89.62000274658203,402087 |
| 2023-09-25,89.68000030517578,90.83000183105469,89.02999877929688,90.55000305175781,328369 |
| 2023-09-26,90.38999938964844,90.73999786376953,88.19000244140625,89.87999725341797,318016 |
| 2023-09-27,93.68000030517578,94.16999816894531,90.4000015258789,90.52999877929688,504630 |
| 2023-09-28,91.70999908447266,95.02999877929688,91.38999938964844,93.77999877929688,406709 |
| 2023-09-29,90.79000091552734,93.0999984741211,90.3499984741211,91.76000213623047,355782 |
| 2023-10-02,88.81999969482422,91.87999725341797,88.45999908447266,90.81999969482422,334493 |
| 2023-10-03,89.2300033569336,90.2699966430664,87.76000213623047,88.66999816894531,350659 |
| 2023-10-04,84.22000122070312,89.58999633789062,84.16000366210938,89.41999816894531,459995 |
| 2023-10-05,82.30999755859375,84.91999816894531,82.1500015258789,84.44999694824219,465997 |
| 2023-10-06,82.79000091552734,83.27999877929688,81.5,82.27999877929688,461139 |
| 2023-10-09,86.37999725341797,87.23999786376953,84.66999816894531,85.25,435037 |
| 2023-10-10,85.97000122070312,86.73999786376953,85.12000274658203,86.43000030517578,337654 |
| 2023-10-11,83.48999786376953,86.51000213623047,83.11000061035156,85.95999908447266,425395 |
| 2023-10-12,82.91000366210938,85.19999694824219,82.30999755859375,83.19999694824219,373492 |
| 2023-10-13,87.69000244140625,87.83000183105469,83.3499984741211,83.51000213623047,356863 |
| 2023-10-16,86.66000366210938,88.33000183105469,86.31999969482422,87.72000122070312,235780 |
| 2023-10-17,86.66000366210938,87.75,85.5999984741211,87.05999755859375,197124 |
| 2023-10-18,88.31999969482422,89.87999725341797,87.19999694824219,87.80999755859375,92797 |
| 2023-10-19,89.37000274658203,90.68000030517578,86.5999984741211,88.23999786376953,72058 |
| 2023-10-20,88.75,90.77999877929688,88.33000183105469,90.27999877929688,311917 |
| 2023-10-23,85.48999786376953,88.29000091552734,85.3499984741211,88.0,315517 |
| 2023-10-24,83.73999786376953,86.30000305175781,82.94000244140625,86.1500015258789,370591 |
| 2023-10-25,85.38999938964844,85.55999755859375,82.08000183105469,83.69000244140625,429459 |
| 2023-10-26,83.20999908447266,85.58999633789062,82.55999755859375,85.37000274658203,341792 |
| 2023-10-27,85.54000091552734,85.9000015258789,83.0999984741211,83.52999877929688,333760 |
| 2023-10-30,82.30999755859375,85.30000305175781,81.81999969482422,85.0,356928 |
| 2023-10-31,81.0199966430664,83.37000274658203,80.73999786376953,82.58999633789062,346007 |
| 2023-11-01,80.44000244140625,83.41999816894531,80.30000305175781,81.4800033569336,321592 |
| 2023-11-02,82.45999908447266,82.83000183105469,80.22000122070312,80.81999969482422,307122 |
| 2023-11-03,80.51000213623047,83.5999984741211,80.0999984741211,82.58000183105469,457281 |
| 2023-11-06,80.81999969482422,82.23999786376953,80.66000366210938,81.12999725341797,271131 |
| 2023-11-07,77.37000274658203,81.05000305175781,77.08999633789062,80.93000030517578,396289 |
| 2023-11-08,75.33000183105469,77.52999877929688,74.91000366210938,77.12000274658203,429647 |
| 2023-11-09,75.73999786376953,77.16000366210938,75.20999908447266,75.6500015258789,303430 |
| 2023-11-10,77.16999816894531,77.7300033569336,75.30999755859375,75.58999633789062,266998 |
| 2023-11-13,78.26000213623047,78.63999938964844,76.20999908447266,77.1500015258789,262903 |
| 2023-11-14,78.26000213623047,79.7699966430664,77.79000091552734,78.52999877929688,263002 |
| 2023-11-15,76.66000366210938,78.7699966430664,76.30999755859375,78.16999816894531,282301 |
| 2023-11-16,72.9000015258789,76.62999725341797,72.16000366210938,76.5999984741211,125165 |
| 2023-11-17,75.88999938964844,75.98999786376953,72.75,72.97000122070312,101484 |
| 2023-11-20,77.5999984741211,78.22000122070312,75.6500015258789,75.6500015258789,270638 |
| 2023-11-21,77.7699966430664,77.91999816894531,76.91999816894531,77.6500015258789,238629 |
| 2023-11-22,77.0999984741211,77.97000122070312,73.79000091552734,77.7699966430664,389325 |
| 2023-11-24,75.54000091552734,77.08999633789062,75.06999969482422,76.79000091552734,281147 |
| 2023-11-27,74.86000061035156,76.2300033569336,74.05999755859375,75.30999755859375,289562 |
| 2023-11-28,76.41000366210938,77.0199966430664,74.63999938964844,75.06999969482422,286618 |
| 2023-11-29,77.86000061035156,78.08999633789062,75.66999816894531,76.55999755859375,322170 |
| 2023-11-30,75.95999908447266,79.5999984741211,75.05000305175781,77.75,559169 |
| 2023-12-01,74.06999969482422,76.76000213623047,73.93000030517578,75.58999633789062,358976 |
| 2023-12-04,73.04000091552734,75.02999877929688,72.62999725341797,74.58000183105469,388832 |
| 2023-12-05,72.31999969482422,74.12000274658203,72.0199966430664,73.30000305175781,358703 |
| 2023-12-06,69.37999725341797,72.5999984741211,69.11000061035156,72.0999984741211,436803 |
| 2023-12-07,69.33999633789062,70.4800033569336,68.80000305175781,69.27999877929688,339000 |
| 2023-12-08,71.2300033569336,71.62999725341797,69.5,69.76000213623047,302250 |
| 2023-12-11,71.31999969482422,71.80999755859375,70.3499984741211,71.1500015258789,274414 |
| 2023-12-12,68.61000061035156,71.95999908447266,68.22000122070312,71.43000030517578,324530 |
| 2023-12-13,69.47000122070312,69.88999938964844,67.70999908447266,68.7300033569336,306996 |
| 2023-12-14,71.58000183105469,72.45999908447266,69.54000091552734,69.8499984741211,275688 |
| 2023-12-15,71.43000030517578,72.22000122070312,70.30000305175781,71.61000061035156,95513 |
| 2023-12-18,72.47000122070312,74.26000213623047,70.63999938964844,71.68000030517578,73941 |
| 2023-12-19,73.44000244140625,74.01000213623047,71.8499984741211,72.4800033569336,230042 |
| 2023-12-20,74.22000122070312,75.37000274658203,73.5999984741211,74.05999755859375,273364 |
| 2023-12-21,73.88999938964844,74.58000183105469,72.44000244140625,73.80999755859375,251982 |
| 2023-12-22,73.55999755859375,74.9800033569336,73.38999938964844,73.91000366210938,222600 |
| 2023-12-26,75.56999969482422,76.18000030517578,73.12999725341797,73.55999755859375,208715 |
| 2023-12-27,74.11000061035156,75.66000366210938,73.7699966430664,75.31999969482422,253323 |
| 2023-12-28,71.7699966430664,74.4000015258789,71.72000122070312,73.80000305175781,262748 |
| 2023-12-29,71.6500015258789,72.62000274658203,71.25,71.98999786376953,214486 |
| 2024-01-02,70.37999725341797,73.63999938964844,70.05999755859375,71.70999908447266,330992 |
| 2024-01-03,72.69999694824219,73.2300033569336,69.27999877929688,70.5,334861 |
| 2024-01-04,72.19000244140625,74.0,71.05999755859375,73.04000091552734,344467 |
| 2024-01-05,73.80999755859375,74.23999786376953,72.20999908447266,72.4000015258789,325525 |
| 2024-01-08,70.7699966430664,73.94999694824219,70.12999725341797,73.51000213623047,392249 |
| 2024-01-09,72.23999786376953,72.93000030517578,70.47000122070312,70.91000366210938,363445 |
| 2024-01-10,71.37000274658203,73.58999633789062,71.01000213623047,72.16999816894531,352772 |
| 2024-01-11,72.0199966430664,73.80999755859375,71.16999816894531,71.33000183105469,373645 |
| 2024-01-12,72.68000030517578,75.25,72.36000061035156,73.01000213623047,403636 |
| 2024-01-16,72.4000015258789,73.55999755859375,71.2300033569336,72.62999725341797,430437 |
| 2024-01-17,72.55999755859375,72.94999694824219,70.5,72.0,315679 |
| 2024-01-18,74.08000183105469,74.37999725341797,72.18000030517578,72.77999877929688,86646 |
| 2024-01-19,73.41000366210938,74.91000366210938,73.19999694824219,74.08000183105469,78234 |
| 2024-01-22,75.19000244140625,75.75,72.88999938964844,73.41000366210938,372284 |
| 2024-01-23,74.37000274658203,75.25,73.41000366210938,74.68000030517578,306060 |
| 2024-01-24,75.08999633789062,75.83000183105469,73.94000244140625,74.56999969482422,323726 |
| 2024-01-25,77.36000061035156,77.51000213623047,75.16000366210938,75.30000305175781,320177 |
| 2024-01-26,78.01000213623047,78.26000213623047,76.05999755859375,77.1500015258789,365456 |
| 2024-01-29,76.77999877929688,79.29000091552734,76.41000366210938,78.9000015258789,331925 |
| 2024-01-30,77.81999969482422,78.13999938964844,75.8499984741211,77.0199966430664,347242 |
| 2024-01-31,75.8499984741211,78.11000061035156,75.5199966430664,77.83999633789062,344493 |
| 2024-02-01,73.81999969482422,76.94999694824219,73.69999694824219,75.95999908447266,577936 |
| 2024-02-02,72.27999877929688,74.5199966430664,71.79000091552734,73.91000366210938,467768 |
| 2024-02-05,72.77999877929688,73.27999877929688,71.41000366210938,72.75,350843 |
| 2024-02-06,73.30999755859375,73.81999969482422,72.37999725341797,72.76000213623047,310955 |
| 2024-02-07,73.86000061035156,74.22000122070312,73.2300033569336,73.5,294955 |
| 2024-02-08,76.22000122070312,76.58999633789062,73.55999755859375,74.08000183105469,377906 |
| 2024-02-09,76.83999633789062,77.29000091552734,75.93000030517578,76.41999816894531,302612 |
| 2024-02-12,76.91999816894531,77.08999633789062,75.54000091552734,76.5999984741211,248476 |
| 2024-02-13,77.87000274658203,78.47000122070312,76.87000274658203,77.02999877929688,338174 |
| 2024-02-14,76.63999938964844,78.7699966430664,76.37999725341797,77.80999755859375,296131 |
| 2024-02-15,78.02999877929688,78.44000244140625,75.77999877929688,76.5999984741211,122432 |
| 2024-02-16,79.19000244140625,79.3499984741211,77.22000122070312,78.11000061035156,113713 |
| 2024-02-20,78.18000030517578,79.80000305175781,77.66999816894531,78.9800033569336,435235 |
| 2024-02-21,77.91000366210938,78.08000183105469,76.31999969482422,77.1500015258789,323243 |
| 2024-02-22,78.61000061035156,78.91999816894531,77.2300033569336,78.08999633789062,330511 |
| 2024-02-23,76.48999786376953,78.38999938964844,76.3499984741211,78.37000274658203,353437 |
| 2024-02-26,77.58000183105469,78.02999877929688,75.83999633789062,76.4000015258789,274710 |
| 2024-02-27,78.87000274658203,79.0,77.16999816894531,77.62000274658203,269236 |
| 2024-02-28,78.54000091552734,79.62000274658203,77.77999877929688,78.4800033569336,330043 |
| 2024-02-29,78.26000213623047,79.27999877929688,77.94000244140625,78.19999694824219,317939 |
| 2024-03-01,79.97000122070312,80.8499984741211,78.05000305175781,78.27999877929688,363417 |
| 2024-03-04,78.73999786376953,80.41000366210938,78.55999755859375,80.13999938964844,347214 |
| 2024-03-05,78.1500015258789,79.48999786376953,77.5199966430664,78.73999786376953,436521 |
| 2024-03-06,79.12999725341797,80.66999816894531,77.98999786376953,78.1500015258789,371049 |
| 2024-03-07,78.93000030517578,79.52999877929688,78.0199966430664,79.12999725341797,432923 |
| 2024-03-08,78.01000213623047,79.98999786376953,77.55999755859375,79.51000213623047,347533 |
| 2024-03-11,77.93000030517578,78.47000122070312,76.79000091552734,77.80000305175781,329873 |
| 2024-03-12,77.55999755859375,78.7300033569336,77.33999633789062,78.08999633789062,309922 |
| 2024-03-13,79.72000122070312,79.9000015258789,77.56999969482422,78.05999755859375,316390 |
| 2024-03-14,81.26000213623047,81.62000274658203,79.56999969482422,79.62999725341797,297450 |
| 2024-03-15,81.04000091552734,81.44999694824219,80.48999786376953,81.13999938964844,185078 |
| 2024-03-18,82.72000122070312,83.08999633789062,81.01000213623047,81.02999877929688,84718 |
| 2024-03-19,83.47000122070312,83.8499984741211,82.38999938964844,82.8499984741211,76814 |
| 2024-03-20,81.68000030517578,83.20999908447266,81.44000244140625,83.19999694824219,351161 |
| 2024-03-21,81.06999969482422,81.91999816894531,80.30000305175781,81.48999786376953,266860 |
| 2024-03-22,80.62999725341797,81.44999694824219,80.41999816894531,80.83999633789062,231101 |
| 2024-03-25,81.94999694824219,82.4800033569336,80.58999633789062,80.8499984741211,300360 |
| 2024-03-26,81.62000274658203,82.36000061035156,81.22000122070312,81.94000244140625,235845 |
| 2024-03-27,81.3499984741211,81.73999786376953,80.55000305175781,81.29000091552734,249964 |
| 2024-03-28,83.16999816894531,83.20999908447266,81.5199966430664,81.70999908447266,293774 |
| 2024-04-01,83.70999908447266,84.48999786376953,82.5999984741211,83.13999938964844,321059 |
| 2024-04-02,85.1500015258789,85.5,83.8499984741211,84.04000091552734,344040 |
| 2024-04-03,85.43000030517578,86.19999694824219,84.8499984741211,85.45999908447266,322549 |
| 2024-04-04,86.58999633789062,87.22000122070312,84.63999938964844,85.66000366210938,359534 |
| 2024-04-05,86.91000366210938,87.62999725341797,86.31999969482422,86.86000061035156,353206 |
| 2024-04-08,86.43000030517578,87.0999984741211,84.69000244140625,86.0999984741211,393734 |
| 2024-04-09,85.2300033569336,86.9800033569336,85.08999633789062,86.58999633789062,314994 |
| 2024-04-10,86.20999908447266,86.37999725341797,84.55000305175781,85.33999633789062,373939 |
| 2024-04-11,85.0199966430664,86.62999725341797,84.83999633789062,86.31999969482422,388128 |
| 2024-04-12,85.66000366210938,87.66999816894531,85.23999786376953,85.5999984741211,369958 |
| 2024-04-15,85.41000366210938,86.11000061035156,84.05000305175781,85.93000030517578,343894 |
| 2024-04-16,85.36000061035156,86.18000030517578,84.75,85.69999694824219,241343 |
| 2024-04-17,82.69000244140625,85.51000213623047,82.55000305175781,85.36000061035156,259540 |
| 2024-04-18,82.7300033569336,83.47000122070312,81.55999755859375,82.79000091552734,84468 |
| 2024-04-19,83.13999938964844,86.27999877929688,81.80000305175781,82.62000274658203,76901 |
| 2024-04-22,82.8499984741211,83.3499984741211,81.8499984741211,83.05000305175781,313914 |
| 2024-04-23,83.36000061035156,83.43000030517578,80.87999725341797,82.12999725341797,355814 |
| 2024-04-24,82.80999755859375,83.70999908447266,82.44000244140625,83.4000015258789,329077 |
| 2024-04-25,83.56999969482422,83.83000183105469,81.98999786376953,82.83000183105469,314116 |
| 2024-04-26,83.8499984741211,84.45999908447266,83.3499984741211,83.80999755859375,244090 |
| 2024-04-29,82.62999725341797,83.91000366210938,82.4000015258789,83.69000244140625,336984 |
| 2024-04-30,81.93000030517578,83.30000305175781,80.94999694824219,82.76000213623047,400680 |
| 2024-05-01,79.0,81.56999969482422,78.83000183105469,81.4800033569336,441978 |
| 2024-05-02,78.94999694824219,79.9000015258789,78.41000366210938,79.1500015258789,359652 |
| 2024-05-03,78.11000061035156,79.62999725341797,77.95999908447266,79.06999969482422,324438 |
| 2024-05-06,78.4800033569336,79.08999633789062,77.91000366210938,78.16000366210938,297369 |
| 2024-05-07,78.37999725341797,79.16999816894531,77.55000305175781,78.72000122070312,327593 |
| 2024-05-08,78.98999786376953,79.2699966430664,76.88999938964844,78.33999633789062,355449 |
| 2024-05-09,79.26000213623047,79.80000305175781,78.91000366210938,79.2300033569336,272712 |
| 2024-05-10,78.26000213623047,79.95999908447266,78.13999938964844,79.58999633789062,281169 |
| 2024-05-13,79.12000274658203,79.48999786376953,77.77999877929688,78.18000030517578,287701 |
| 2024-05-14,78.0199966430664,79.37999725341797,77.68000030517578,79.2300033569336,307410 |
| 2024-05-15,78.62999725341797,78.91999816894531,76.69999694824219,78.44000244140625,321267 |
| 2024-05-16,79.2300033569336,79.8499984741211,78.19999694824219,78.83999633789062,230277 |
| 2024-05-17,80.05999755859375,80.13999938964844,79.0,79.37999725341797,94152 |
| 2024-05-20,79.80000305175781,80.5999984741211,79.16999816894531,80.01000213623047,85072 |
| 2024-05-21,79.26000213623047,79.72000122070312,78.08000183105469,79.69999694824219,371672 |
| 2024-05-22,77.56999969482422,78.41000366210938,77.25,78.20999908447266,314145 |
| 2024-05-23,76.87000274658203,78.66000366210938,76.43000030517578,77.29000091552734,330273 |
| 2024-05-24,77.72000122070312,78.05000305175781,76.1500015258789,77.04000091552734,299075 |
| 2024-05-28,79.83000183105469,80.29000091552734,77.69000244140625,77.80999755859375,334074 |
| 2024-05-29,79.2300033569336,80.62000274658203,78.98999786376953,80.26000213623047,259594 |
| 2024-05-30,77.91000366210938,79.41999816894531,77.62999725341797,79.27999877929688,373779 |
| 2024-05-31,76.98999786376953,78.62000274658203,76.66999816894531,77.91000366210938,345120 |
| 2024-06-03,74.22000122070312,77.5199966430664,73.9800033569336,76.97000122070312,443271 |
| 2024-06-04,73.25,74.12999725341797,72.4800033569336,74.0199966430664,408721 |
| 2024-06-05,74.06999969482422,74.33000183105469,72.81999969482422,72.9000015258789,307701 |
| 2024-06-06,75.55000305175781,75.79000091552734,74.05999755859375,74.30000305175781,291082 |
| 2024-06-07,75.52999877929688,76.25,75.20999908447266,75.66999816894531,280253 |
| 2024-06-10,77.73999786376953,78.29000091552734,75.2300033569336,75.3499984741211,317031 |
| 2024-06-11,77.9000015258789,78.36000061035156,77.22000122070312,78.12000274658203,314874 |
| 2024-06-12,78.5,79.31999969482422,77.87999725341797,78.22000122070312,322285 |
| 2024-06-13,78.62000274658203,78.88999938964844,77.66999816894531,78.37000274658203,307638 |
| 2024-06-14,78.44999694824219,79.1500015258789,77.7300033569336,77.95999908447266,245827 |
| 2024-06-17,80.33000183105469,80.66000366210938,77.9800033569336,78.4800033569336,126733 |
| 2024-06-18,81.56999969482422,81.66999816894531,79.7699966430664,80.43000030517578,140709 |
| 2024-06-20,82.16999816894531,82.41000366210938,81.12999725341797,81.5199966430664,420499 |
| 2024-06-21,80.7300033569336,81.79000091552734,80.3499984741211,81.2699966430664,290500 |
| 2024-06-24,81.62999725341797,81.77999877929688,80.2300033569336,80.44999694824219,271745 |
| 2024-06-25,80.83000183105469,81.9000015258789,80.55000305175781,81.69999694824219,286038 |
| 2024-06-26,80.9000015258789,81.62999725341797,80.18000030517578,80.72000122070312,308410 |
| 2024-06-27,81.73999786376953,82.04000091552734,80.51000213623047,80.86000061035156,306342 |
| 2024-06-28,81.54000091552734,82.72000122070312,80.97000122070312,81.86000061035156,260252 |
| 2024-07-01,83.37999725341797,83.63999938964844,81.37999725341797,81.44999694824219,345780 |
| 2024-07-02,82.80999755859375,84.37999725341797,82.72000122070312,83.43000030517578,367787 |
| 2024-07-03,83.87999725341797,83.93000030517578,82.45999908447266,83.19999694824219,289685 |
| 2024-07-05,83.16000366210938,84.5199966430664,83.0199966430664,83.5999984741211,361357 |
| 2024-07-08,82.33000183105469,83.31999969482422,82.08000183105469,83.1500015258789,251774 |
| 2024-07-09,81.41000366210938,82.4800033569336,81.25,82.22000122070312,297325 |
| 2024-07-10,82.0999984741211,82.66000366210938,80.80999755859375,81.80999755859375,334380 |
| 2024-07-11,82.62000274658203,83.12999725341797,81.62999725341797,82.4000015258789,324170 |
| 2024-07-12,82.20999908447266,83.73999786376953,82.0999984741211,82.86000061035156,370062 |
| 2024-07-15,81.91000366210938,82.58000183105469,81.47000122070312,82.16000366210938,296520 |
| 2024-07-16,80.76000213623047,81.93000030517578,80.22000122070312,81.91999816894531,308186 |
| 2024-07-17,82.8499984741211,83.0999984741211,80.44999694824219,80.8499984741211,257437 |
| 2024-07-18,82.81999969482422,83.81999969482422,82.04000091552734,83.11000061035156,95704 |
| 2024-07-19,80.12999725341797,82.87999725341797,80.06999969482422,82.47000122070312,83795 |
| 2024-07-22,79.77999877929688,80.69000244140625,79.16999816894531,80.38999938964844,345235 |
| 2024-07-23,76.95999908447266,78.7300033569336,76.4000015258789,78.2699966430664,417941 |
| 2024-07-24,77.58999633789062,78.19000244140625,76.9800033569336,77.44999694824219,355971 |
| 2024-07-25,78.27999877929688,78.47000122070312,76.04000091552734,77.5,457288 |
| 2024-07-26,77.16000366210938,78.5999984741211,76.19000244140625,78.3499984741211,365121 |
| 2024-07-29,75.80999755859375,77.69000244140625,75.3499984741211,77.30000305175781,362635 |
| 2024-07-30,74.7300033569336,75.97000122070312,74.58999633789062,75.91000366210938,419478 |
| 2024-07-31,77.91000366210938,78.66000366210938,75.18000030517578,75.23999786376953,460315 |
| 2024-08-01,76.30999755859375,78.87999725341797,76.23999786376953,78.58999633789062,383014 |
| 2024-08-02,73.5199966430664,77.29000091552734,72.97000122070312,76.87000274658203,467786 |
| 2024-08-05,72.94000244140625,74.45999908447266,71.66999816894531,74.20999908447266,500151 |
| 2024-08-06,73.19999694824219,74.55999755859375,72.19999694824219,73.86000061035156,352250 |
| 2024-08-07,75.2300033569336,75.83999633789062,72.58000183105469,72.83999633789062,427995 |
| 2024-08-08,76.19000244140625,76.5199966430664,74.5999984741211,75.47000122070312,327301 |
| 2024-08-09,76.83999633789062,77.08999633789062,75.8499984741211,76.0199966430664,263007 |
| 2024-08-12,80.05999755859375,80.16000366210938,76.69999694824219,76.98999786376953,376747 |
| 2024-08-13,78.3499984741211,80.1500015258789,78.16000366210938,79.73999786376953,370763 |
| 2024-08-14,76.9800033569336,79.0999984741211,76.83000183105469,78.7300033569336,357636 |
| 2024-08-15,78.16000366210938,78.5999984741211,76.93000030517578,77.5199966430664,195122 |
| 2024-08-16,76.6500015258789,78.16000366210938,75.54000091552734,78.16000366210938,100810 |
| 2024-08-19,74.37000274658203,76.87000274658203,74.16999816894531,76.58000183105469,118172 |
| 2024-08-20,74.04000091552734,75.02999877929688,73.5,74.33999633789062,329276 |
| 2024-08-21,71.93000030517578,74.16000366210938,71.45999908447266,73.12000274658203,390527 |
| 2024-08-22,73.01000213623047,73.5199966430664,71.58000183105469,71.93000030517578,334117 |
| 2024-08-23,74.83000183105469,75.06999969482422,72.83000183105469,72.95999908447266,313764 |
| 2024-08-26,77.41999816894531,77.5999984741211,75.04000091552734,75.0999984741211,409675 |
| 2024-08-27,75.52999877929688,77.4800033569336,75.4000015258789,77.19999694824219,331162 |
| 2024-08-28,74.5199966430664,75.94999694824219,73.81999969482422,75.75,337361 |
| 2024-08-29,75.91000366210938,76.91000366210938,74.05000305175781,74.41999816894531,408147 |
| 2024-08-30,73.55000305175781,76.58999633789062,73.36000061035156,75.87000274658203,427273 |
| 2024-09-03,70.33999633789062,74.41000366210938,70.0999984741211,73.52999877929688,546617 |
| 2024-09-04,69.19999694824219,71.45999908447266,68.81999969482422,70.27999877929688,482025 |
| 2024-09-05,69.1500015258789,70.81999969482422,68.75,69.2699966430664,405596 |
| 2024-09-06,67.66999816894531,70.12999725341797,67.16999816894531,69.33000183105469,351074 |
| 2024-09-09,68.70999908447266,68.95999908447266,67.30999755859375,68.12999725341797,351074 |
| 2024-09-10,65.75,69.08000183105469,65.2699966430664,68.77999877929688,442855 |
| 2024-09-11,67.30999755859375,67.97000122070312,65.62999725341797,66.27999877929688,393311 |
| 2024-09-12,68.97000122070312,69.80999755859375,67.23999786376953,67.38999938964844,351976 |
| 2024-09-13,68.6500015258789,70.31999969482422,68.47000122070312,69.30999755859375,308983 |
| 2024-09-16,70.08999633789062,70.69999694824219,68.6500015258789,69.16000366210938,295176 |
| 2024-09-17,71.19000244140625,71.91999816894531,69.61000061035156,70.5,251629 |
| 2024-09-18,70.91000366210938,71.4800033569336,69.7300033569336,71.13999938964844,102907 |
| 2024-09-19,71.94999694824219,72.48999786376953,70.12999725341797,70.12999725341797,86630 |
| 2024-09-20,71.91999816894531,72.4000015258789,71.36000061035156,72.0999984741211,306997 |
| 2024-09-23,70.37000274658203,71.80999755859375,69.48999786376953,71.30999755859375,338267 |
| 2024-09-24,71.55999755859375,72.4000015258789,70.44000244140625,70.76000213623047,318516 |
| 2024-09-25,69.69000244140625,71.72000122070312,69.2300033569336,71.54000091552734,476237 |
| 2024-09-26,67.66999816894531,70.01000213623047,66.94999694824219,69.88999938964844,478069 |
| 2024-09-27,68.18000030517578,68.6500015258789,67.05999755859375,67.44999694824219,341133 |
| 2024-09-30,68.16999816894531,69.31999969482422,67.56999969482422,68.62999725341797,350115 |
| 2024-10-01,69.83000183105469,71.94000244140625,66.33000183105469,68.41000366210938,668216 |
| 2024-10-02,70.0999984741211,72.48999786376953,69.87000274658203,70.80000305175781,429225 |
| 2024-10-03,73.70999908447266,74.08999633789062,70.5199966430664,70.9800033569336,460554 |
| 2024-10-04,74.37999725341797,75.56999969482422,73.45999908447266,73.94999694824219,428815 |
| 2024-10-07,77.13999938964844,77.4000015258789,73.62000274658203,74.4000015258789,419018 |
| 2024-10-08,73.56999969482422,78.45999908447266,72.69000244140625,77.33000183105469,496760 |
| 2024-10-09,73.23999786376953,74.44999694824219,71.52999877929688,73.83999633789062,401159 |
| 2024-10-10,75.8499984741211,76.23999786376953,73.26000213623047,73.38999938964844,321453 |
| 2024-10-11,75.55999755859375,76.04000091552734,74.52999877929688,75.73999786376953,315302 |
| 2024-10-14,73.83000183105469,75.08000183105469,71.80999755859375,75.05000305175781,273455 |
| 2024-10-15,70.58000183105469,72.12000274658203,69.70999908447266,71.51000213623047,328738 |
| 2024-10-16,70.38999938964844,71.30999755859375,69.63999938964844,70.98999786376953,222437 |
| 2024-10-17,70.66999816894531,71.11000061035156,69.44000244140625,70.68000030517578,188161 |
| 2024-10-18,69.22000122070312,71.2300033569336,68.69000244140625,70.75,95768 |
| 2024-10-21,70.55999755859375,71.02999877929688,69.0,69.45999908447266,92584 |
| 2024-10-22,72.08999633789062,72.66000366210938,70.05000305175781,70.48999786376953,330456 |
| 2024-10-23,70.7699966430664,71.72000122070312,70.12999725341797,71.3499984741211,293835 |
| 2024-10-24,70.19000244140625,72.33999633789062,69.7699966430664,71.0199966430664,286571 |
| 2024-10-25,71.77999877929688,71.91999816894531,69.95999908447266,70.33000183105469,287189 |
| 2024-10-28,67.37999725341797,69.0,66.91999816894531,68.9800033569336,419623 |
| 2024-10-29,67.20999908447266,68.5199966430664,66.72000122070312,68.0199966430664,291929 |
| 2024-10-30,68.61000061035156,69.16999816894531,67.27999877929688,67.47000122070312,284795 |
| 2024-10-31,69.26000213623047,70.80999755859375,68.30000305175781,69.0999984741211,311055 |
| 2024-11-01,69.48999786376953,71.44999694824219,69.31999969482422,70.44000244140625,320572 |
| 2024-11-04,71.47000122070312,71.80999755859375,70.25,70.29000091552734,286947 |
| 2024-11-05,71.98999786376953,72.66999816894531,71.29000091552734,71.62000274658203,247311 |
| 2024-11-06,71.69000244140625,72.62999725341797,69.73999786376953,72.0199966430664,388265 |
| 2024-11-07,72.36000061035156,72.87999725341797,70.66000366210938,71.87000274658203,353595 |
| 2024-11-08,70.37999725341797,72.25,69.98999786376953,72.20999908447266,362038 |
| 2024-11-11,68.04000091552734,70.55999755859375,67.91999816894531,70.25,364506 |
| 2024-11-12,68.12000274658203,69.12999725341797,67.75,68.1500015258789,286926 |
| 2024-11-13,68.43000030517578,68.86000061035156,66.94000244140625,67.9800033569336,386027 |
| 2024-11-14,68.69999694824219,69.38999938964844,67.91999816894531,68.12999725341797,232270 |
| 2024-11-15,67.0199966430664,68.69000244140625,66.81999969482422,68.62000274658203,205235 |
| 2024-11-18,69.16000366210938,69.38999938964844,66.61000061035156,66.86000061035156,110375 |
| 2024-11-19,69.38999938964844,69.69000244140625,68.44999694824219,69.01000213623047,89360 |
| 2024-11-20,68.87000274658203,70.1500015258789,68.75,69.55000305175781,235637 |
| 2024-11-21,70.0999984741211,70.37999725341797,68.86000061035156,69.04000091552734,283850 |
| 2024-11-22,71.23999786376953,71.51000213623047,69.29000091552734,70.18000030517578,408207 |
| 2024-11-25,68.94000244140625,71.4800033569336,68.73999786376953,71.44000244140625,380922 |
| 2024-11-26,68.7699966430664,70.30000305175781,68.05000305175781,69.08000183105469,292138 |
| 2024-11-27,68.72000122070312,69.37000274658203,68.18000030517578,68.91000366210938,227215 |
| 2024-11-29,68.0,69.69000244140625,67.87000274658203,68.7699966430664,291408 |
| 2024-12-02,68.0999984741211,69.11000061035156,67.70999908447266,68.0,264883 |
| 2024-12-03,69.94000244140625,70.2300033569336,67.91000366210938,68.16000366210938,303752 |
| 2024-12-04,68.54000091552734,70.51000213623047,68.48999786376953,70.0199966430664,325636 |
| 2024-12-05,68.30000305175781,69.16000366210938,67.9800033569336,68.73999786376953,286701 |
| 2024-12-06,67.19999694824219,68.48999786376953,66.9800033569336,68.44000244140625,341593 |
| 2024-12-09,68.37000274658203,68.87999725341797,67.08000183105469,67.1500015258789,297085 |
| 2024-12-10,68.58999633789062,69.05999755859375,67.72000122070312,68.19000244140625,286003 |
| 2024-12-11,70.29000091552734,70.52999877929688,68.44000244140625,68.5,335892 |
| 2024-12-12,70.0199966430664,70.72000122070312,69.13999938964844,70.43000030517578,326046 |
| 2024-12-13,71.29000091552734,71.41999816894531,69.87000274658203,70.05999755859375,230429 |
| 2024-12-16,70.70999908447266,71.44000244140625,70.37000274658203,71.44000244140625,204296 |
| 2024-12-17,70.08000183105469,70.91999816894531,69.18000030517578,70.61000061035156,99604 |
| 2024-12-18,70.58000183105469,71.37999725341797,69.98999786376953,70.22000122070312,99386 |
| 2024-12-19,69.91000366210938,71.26000213623047,69.69999694824219,70.13999938964844,291660 |
| 2024-12-20,69.45999908447266,69.8499984741211,68.41999816894531,69.2300033569336,231592 |
| 2024-12-23,69.23999786376953,69.94000244140625,68.58999633789062,69.4000015258789,188843 |
| 2024-12-24,70.0999984741211,70.43000030517578,69.36000061035156,69.55999755859375,122602 |
| 2024-12-26,69.62000274658203,70.75,69.33000183105469,70.19999694824219,144877 |
| 2024-12-27,70.5999984741211,70.75,69.44000244140625,69.68000030517578,172641 |
| 2024-12-30,70.98999786376953,71.55999755859375,70.12000274658203,70.41999816894531,199296 |
| 2024-12-31,71.72000122070312,72.0199966430664,70.87000274658203,71.1500015258789,151155 |
| 2025-01-02,73.12999725341797,73.7300033569336,71.79000091552734,71.8499984741211,306498 |
| 2025-01-03,73.95999908447266,74.3499984741211,72.69999694824219,73.12999725341797,296040 |
| 2025-01-06,73.55999755859375,74.98999786376953,73.19999694824219,74.05000305175781,306042 |
| 2025-01-07,74.25,74.52999877929688,73.11000061035156,73.44000244140625,277328 |
| 2025-01-08,73.31999969482422,75.29000091552734,73.16000366210938,74.5199966430664,328617 |
| 2025-01-09,73.91999816894531,74.31999969482422,72.83999633789062,73.31999969482422,213421 |
| 2025-01-10,76.56999969482422,77.86000061035156,74.0199966430664,74.29000091552734,478432 |
| 2025-01-13,78.81999969482422,79.2699966430664,76.54000091552734,76.54000091552734,460942 |
| 2025-01-14,77.5,79.08999633789062,77.41000366210938,78.81999969482422,326729 |
| 2025-01-15,80.04000091552734,80.7699966430664,77.23999786376953,78.02999877929688,321422 |
| 2025-01-16,78.68000030517578,80.58999633789062,77.87000274658203,80.4000015258789,159948 |
| 2025-01-17,77.87999725341797,79.44000244140625,77.76000213623047,78.75,112409 |
| 2025-01-21,75.88999938964844,78.47000122070312,75.48999786376953,78.19000244140625,568807 |
| 2025-01-22,75.44000244140625,76.44999694824219,75.27999877929688,75.87999725341797,315333 |
| 2025-01-23,74.62000274658203,76.0,74.13999938964844,75.38999938964844,350688 |
| 2025-01-24,74.66000366210938,75.20999908447266,74.01000213623047,74.30000305175781,319679 |
| 2025-01-27,73.16999816894531,75.1500015258789,72.37999725341797,74.54000091552734,334418 |
| 2025-01-28,73.7699966430664,74.30999755859375,72.93000030517578,73.1500015258789,326075 |
| 2025-01-29,72.62000274658203,74.08000183105469,72.33000183105469,73.94999694824219,312733 |
| 2025-01-30,72.7300033569336,73.83999633789062,72.0199966430664,73.0,336475 |
| 2025-01-31,72.52999877929688,73.83999633789062,71.94000244140625,73.19999694824219,376335 |
| 2025-02-03,73.16000366210938,75.18000030517578,72.05000305175781,74.13999938964844,517853 |
| 2025-02-04,72.69999694824219,73.3499984741211,70.66999816894531,72.3499984741211,452961 |
| 2025-02-05,71.02999877929688,72.97000122070312,70.95999908447266,72.76000213623047,289902 |
| 2025-02-06,70.61000061035156,71.8499984741211,70.43000030517578,71.18000030517578,299037 |
| 2025-02-07,71.0,71.41000366210938,70.47000122070312,70.55999755859375,273766 |
| 2025-02-10,72.31999969482422,72.54000091552734,70.83999633789062,71.0,255941 |
| 2025-02-11,73.31999969482422,73.68000030517578,72.30999755859375,72.48999786376953,266819 |
| 2025-02-12,71.37000274658203,73.22000122070312,71.16999816894531,73.19999694824219,318123 |
| 2025-02-13,71.29000091552734,71.5999984741211,70.22000122070312,71.23999786376953,278197 |
| 2025-02-14,70.73999786376953,72.0199966430664,70.5199966430664,71.5199966430664,207719 |
| 2025-02-18,71.8499984741211,72.06999969482422,70.12000274658203,70.69999694824219,130937 |
| 2025-02-19,72.25,73.04000091552734,71.70999908447266,71.77999877929688,69012 |
| 2025-02-20,72.56999969482422,73.25,71.8499984741211,72.18000030517578,240060 |
| 2025-02-21,70.4000015258789,72.7699966430664,70.16999816894531,72.58000183105469,268470 |
| 2025-02-24,70.69999694824219,70.94000244140625,69.80000305175781,69.80000305175781,205468 |
| 2025-02-25,68.93000030517578,71.26000213623047,68.68000030517578,70.91999816894531,267310 |
| 2025-02-26,68.62000274658203,69.27999877929688,68.36000061035156,69.11000061035156,255601 |
| 2025-02-27,70.3499984741211,70.54000091552734,68.61000061035156,68.81999969482422,265933 |
| 2025-02-28,69.76000213623047,70.29000091552734,69.13999938964844,70.16999816894531,250074 |
| 2025-03-03,68.37000274658203,70.5999984741211,67.88999938964844,69.94999694824219,332751 |
| 2025-03-04,68.26000213623047,68.55999755859375,66.7699966430664,68.45999908447266,386750 |
| 2025-03-05,66.30999755859375,68.0999984741211,65.22000122070312,68.08000183105469,382493 |
| 2025-03-06,66.36000061035156,67.08999633789062,65.58999633789062,66.38999938964844,341632 |
| 2025-03-07,67.04000091552734,68.22000122070312,66.12000274658203,66.33999633789062,329710 |
| 2025-03-10,66.02999877929688,67.5999984741211,65.80000305175781,67.11000061035156,249633 |
| 2025-03-11,66.25,67.16999816894531,65.29000091552734,65.94999694824219,222511 |
| 2025-03-12,67.68000030517578,67.87999725341797,66.1500015258789,66.62000274658203,246675 |
| 2025-03-13,66.55000305175781,67.94000244140625,66.37000274658203,67.69000244140625,268590 |
| 2025-03-14,67.18000030517578,67.4800033569336,66.58999633789062,66.77999877929688,180495 |
| 2025-03-17,67.58000183105469,68.37000274658203,67.25,67.3499984741211,161298 |
| 2025-03-18,66.9000015258789,68.72000122070312,66.55999755859375,67.4000015258789,110338 |
| 2025-03-19,67.16000366210938,67.62999725341797,66.20999908447266,66.72000122070312,73077 |
| 2025-03-20,68.26000213623047,68.47000122070312,66.87999725341797,67.29000091552734,283376 |
| 2025-03-21,68.27999877929688,68.6500015258789,67.6500015258789,68.3499984741211,198964 |
| 2025-03-24,69.11000061035156,69.33000183105469,67.94999694824219,68.3499984741211,247024 |
| 2025-03-25,69.0,69.68000030517578,68.5199966430664,69.16000366210938,258411 |
| 2025-03-26,69.6500015258789,70.22000122070312,69.05999755859375,69.16000366210938,262413 |
| 2025-03-27,69.91999816894531,69.97000122070312,69.12000274658203,69.95999908447266,211825 |
| 2025-03-28,69.36000061035156,70.08999633789062,68.87000274658203,69.91000366210938,246650 |
| 2025-03-31,71.4800033569336,71.83000183105469,68.80999755859375,69.43000030517578,313087 |
| 2025-04-01,71.19999694824219,72.0999984741211,71.02999877929688,71.38999938964844,272832 |
| 2025-04-02,71.70999908447266,72.27999877929688,70.58999633789062,71.19999694824219,286501 |
| 2025-04-03,66.94999694824219,70.41000366210938,65.9800033569336,70.37999725341797,459238 |
| 2025-04-04,61.9900016784668,66.9000015258789,60.45000076293945,66.63999938964844,559638 |
| 2025-04-07,60.70000076293945,63.900001525878906,58.95000076293945,61.119998931884766,597617 |
| 2025-04-08,59.58000183105469,61.75,57.880001068115234,61.029998779296875,557655 |
| 2025-04-09,62.349998474121094,62.93000030517578,55.119998931884766,58.31999969482422,592250 |
| 2025-04-10,60.06999969482422,63.34000015258789,58.7599983215332,62.709999084472656,391826 |
| 2025-04-11,61.5,61.869998931884766,59.43000030517578,60.20000076293945,306231 |
| 2025-04-14,61.529998779296875,62.68000030517578,60.59000015258789,61.70000076293945,238068 |
| 2025-04-15,61.33000183105469,62.060001373291016,60.880001068115234,61.58000183105469,197404 |
| 2025-04-16,62.470001220703125,62.97999954223633,60.439998626708984,61.540000915527344,213194 |
| 2025-04-17,64.68000030517578,64.86000061035156,62.61000061035156,62.630001068115234,111479 |
| 2025-04-21,63.08000183105469,64.41999816894531,62.45000076293945,64.30000305175781,82671 |
| 2025-04-22,64.30999755859375,65.08999633789062,63.43000030517578,63.43000030517578,297928 |
| 2025-04-23,62.27000045776367,64.87000274658203,61.529998779296875,64.0,397841 |
| 2025-04-24,62.790000915527344,63.310001373291016,61.9900016784668,62.34000015258789,264908 |
| 2025-04-25,63.02000045776367,63.40999984741211,61.79999923706055,62.86000061035156,283758 |
| 2025-04-28,62.04999923706055,63.91999816894531,61.47999954223633,63.4900016784668,276116 |
| 2025-04-29,60.41999816894531,62.06999969482422,60.119998931884766,61.869998931884766,312373 |
| 2025-04-30,58.209999084472656,60.43000030517578,57.90999984741211,60.15999984741211,419549 |
| 2025-05-01,59.2400016784668,59.5,56.38999938964844,58.15999984741211,364216 |
| 2025-05-02,58.290000915527344,59.869998931884766,57.7400016784668,58.9900016784668,322096 |
| 2025-05-05,57.130001068115234,57.70000076293945,55.29999923706055,56.7599983215332,308387 |
| 2025-05-06,59.09000015258789,59.84000015258789,57.029998779296875,57.25,343893 |
| 2025-05-07,58.06999969482422,60.2599983215332,57.810001373291016,58.97999954223633,295238 |
| 2025-05-08,59.90999984741211,60.290000915527344,57.7400016784668,57.93000030517578,281000 |
| 2025-05-09,61.02000045776367,61.45000076293945,59.88999938964844,60.25,239640 |
| 2025-05-12,61.95000076293945,63.61000061035156,61.02000045776367,61.38999938964844,325865 |
| 2025-05-13,63.66999816894531,63.900001525878906,61.650001525878906,62.0,258795 |
| 2025-05-14,63.150001525878906,63.68000030517578,62.75,63.619998931884766,225626 |
| 2025-05-15,61.619998931884766,62.90999984741211,60.470001220703125,62.880001068115234,258404 |
| 2025-05-16,62.4900016784668,62.709999084472656,61.25,61.70000076293945,121556 |
| 2025-05-19,62.689998626708984,63.400001525878906,61.56999969482422,62.75,95570 |
| 2025-05-20,62.560001373291016,63.16999816894531,62.189998626708984,62.68000030517578,250414 |
| 2025-05-21,61.56999969482422,64.19000244140625,61.279998779296875,62.27000045776367,302702 |
| 2025-05-22,61.20000076293945,61.75,60.25,61.33000183105469,258549 |
| 2025-05-23,61.529998779296875,61.880001068115234,60.02000045776367,60.810001373291016,273392 |
| 2025-05-27,60.88999938964844,62.13999938964844,60.2599983215332,61.70000076293945,291317 |
| 2025-05-28,61.84000015258789,62.540000915527344,60.849998474121094,61.040000915527344,260374 |
| 2025-05-29,60.939998626708984,63.06999969482422,60.54999923706055,61.83000183105469,299859 |
| 2025-05-30,60.790000915527344,61.720001220703125,59.7400016784668,60.939998626708984,384927 |
| 2025-06-02,62.52000045776367,63.880001068115234,61.060001373291016,61.11000061035156,403580 |
| 2025-06-03,63.40999984741211,63.88999938964844,62.400001525878906,63.02000045776367,291260 |
| 2025-06-04,62.849998474121094,63.959999084472656,62.16999816894531,63.36000061035156,321128 |
| 2025-06-05,63.369998931884766,63.97999954223633,62.5,62.7599983215332,232423 |
| 2025-06-06,64.58000183105469,64.80000305175781,62.81999969482422,63.33000183105469,310133 |
| 2025-06-09,65.29000091552734,65.43000030517578,64.19999694824219,64.80000305175781,235900 |
| 2025-06-10,64.9800033569336,66.27999877929688,64.56999969482422,65.45999908447266,279021 |
| 2025-06-11,68.1500015258789,68.37000274658203,64.5999984741211,64.76000213623047,378473 |
| 2025-06-12,68.04000091552734,69.29000091552734,66.72000122070312,69.02999877929688,379394 |
| 2025-06-13,72.9800033569336,77.62000274658203,68.48999786376953,68.9000015258789,715652 |
| 2025-06-16,71.7699966430664,77.48999786376953,69.37999725341797,76.54000091552734,367312 |
| 2025-06-17,74.83999633789062,75.54000091552734,71.0,71.11000061035156,154264 |
| 2025-06-18,75.13999938964844,76.06999969482422,72.94000244140625,75.61000061035156,0 |
| 2025-06-20,74.93000030517578,77.58000183105469,74.30000305175781,74.5999984741211,678377 |
| 2025-06-23,68.51000213623047,78.4000015258789,66.5999984741211,78.0,728868 |
| 2025-06-24,64.37000274658203,67.83000183105469,64.0,67.73999786376953,541475 |
| 2025-06-25,64.91999816894531,66.02999877929688,64.51000213623047,65.12000274658203,278504 |
| 2025-06-26,65.23999786376953,66.41999816894531,64.66000366210938,64.9800033569336,233771 |
| 2025-06-27,65.5199966430664,66.08999633789062,64.80000305175781,65.30000305175781,236284 |
| 2025-06-30,65.11000061035156,65.81999969482422,64.5,65.1500015258789,193289 |
| 2025-07-01,65.44999694824219,65.9800033569336,64.66999816894531,64.95999908447266,193162 |
| 2025-07-02,67.44999694824219,67.58000183105469,65.2300033569336,65.55999755859375,265200 |
| 2025-07-03,67.0,67.58000183105469,66.52999877929688,67.5,0 |
| 2025-07-04,66.5,67.18000030517578,66.04000091552734,67.12999725341797,0 |
| 2025-07-07,67.93000030517578,68.31999969482422,65.4000015258789,65.69999694824219,332949 |
| 2025-07-08,68.33000183105469,68.91000366210938,67.33000183105469,67.95999908447266,219882 |
| 2025-07-09,68.37999725341797,68.94000244140625,67.69999694824219,68.18000030517578,223945 |
| 2025-07-10,66.56999969482422,68.6500015258789,66.44999694824219,68.29000091552734,258654 |
| 2025-07-11,68.44999694824219,68.7699966430664,66.5,66.8499984741211,226297 |
| 2025-07-14,66.9800033569336,69.6500015258789,66.80000305175781,68.68000030517578,263877 |
| 2025-07-15,66.5199966430664,67.12999725341797,66.22000122070312,66.86000061035156,252724 |
| 2025-07-16,66.37999725341797,67.01000213623047,65.41999816894531,66.7300033569336,248346 |
| 2025-07-17,67.54000091552734,67.69000244140625,66.29000091552734,66.5999984741211,188802 |
| 2025-07-18,67.33999633789062,68.95999908447266,67.19999694824219,67.5999984741211,107628 |
| 2025-07-21,67.19999694824219,67.76000213623047,66.45999908447266,67.31999969482422,81194 |
| 2025-07-22,66.20999908447266,67.12999725341797,65.98999786376953,67.12000274658203,269991 |
| 2025-07-23,65.25,65.77999877929688,64.70999908447266,65.48999786376953,251825 |
| 2025-07-24,66.02999877929688,66.38999938964844,65.33000183105469,65.41999816894531,281209 |
| 2025-07-25,65.16000366210938,66.73999786376953,65.0,66.1500015258789,234283 |
| 2025-07-28,66.70999908447266,67.13999938964844,65.05000305175781,65.1500015258789,262038 |
| 2025-07-29,69.20999908447266,69.76000213623047,66.52999877929688,67.04000091552734,329112 |
| 2025-07-30,70.0,70.51000213623047,68.44999694824219,69.33999633789062,345336 |
| 2025-07-31,69.26000213623047,70.41000366210938,68.55999755859375,70.30000305175781,247031 |
| 2025-08-01,67.33000183105469,69.58000183105469,67.05000305175781,69.3499984741211,355819 |
| 2025-08-04,66.29000091552734,67.73999786376953,65.45999908447266,66.8499984741211,277375 |
| 2025-08-05,65.16000366210938,66.38999938964844,65.02999877929688,66.20999908447266,279030 |
| 2025-08-06,64.3499984741211,66.75,63.63999938964844,65.1500015258789,353827 |
| 2025-08-07,63.880001068115234,65.11000061035156,63.70000076293945,64.36000061035156,300518 |
| 2025-08-08,63.880001068115234,64.58000183105469,62.77000045776367,63.849998474121094,322939 |
| 2025-08-11,63.959999084472656,64.44000244140625,63.02000045776367,63.47999954223633,234807 |
| 2025-08-12,63.16999816894531,64.33999633789062,63.060001373291016,64.0,304441 |
| 2025-08-13,62.650001525878906,63.380001068115234,61.939998626708984,63.06999969482422,298939 |
| 2025-08-14,63.959999084472656,64.0999984741211,62.58000183105469,62.790000915527344,251652 |
| 2025-08-15,62.79999923706055,64.1500015258789,62.68000030517578,63.90999984741211,197390 |
| 2025-08-18,63.41999816894531,63.790000915527344,62.18000030517578,63.0,95113 |
| 2025-08-19,62.349998474121094,63.38999938964844,62.25,63.27000045776367,99484 |
| 2025-08-20,63.209999084472656,63.54999923706055,62.38999938964844,62.599998474121094,280663 |
| 2025-08-21,63.52000045776367,63.66999816894531,62.52000045776367,62.849998474121094,250166 |
| 2025-08-22,63.65999984741211,63.93000030517578,63.310001373291016,63.5,223169 |
| 2025-08-25,64.80000305175781,65.0999984741211,63.529998779296875,63.880001068115234,185270 |
| 2025-08-26,63.25,64.76000213623047,63.130001068115234,64.75,199101 |
| 2025-08-27,64.1500015258789,64.2300033569336,62.95000076293945,63.310001373291016,193476 |
| 2025-08-28,64.5999984741211,64.69999694824219,63.349998474121094,63.869998931884766,208931 |
| 2025-08-29,64.01000213623047,64.55000305175781,63.880001068115234,64.26000213623047,0 |
| 2025-09-02,65.58999633789062,66.02999877929688,63.65999984741211,63.95000076293945,320218 |
| 2025-09-03,63.970001220703125,65.72000122070312,63.720001220703125,65.62000274658203,298737 |
| 2025-09-04,63.47999954223633,63.84000015258789,62.720001220703125,63.81999969482422,251689 |
| 2025-09-05,61.869998931884766,63.4900016784668,61.45000076293945,63.33000183105469,294540 |
| 2025-09-08,62.2599983215332,63.34000015258789,61.849998474121094,62.0,237288 |
| 2025-09-09,62.630001068115234,63.66999816894531,62.369998931884766,62.43000030517578,268529 |
| 2025-09-10,63.66999816894531,64.08000183105469,62.720001220703125,62.7400016784668,260684 |
| 2025-09-11,62.369998931884766,63.79999923706055,62.209999084472656,63.79999923706055,222661 |
| 2025-09-12,62.689998626708984,63.97999954223633,61.689998626708984,62.27000045776367,313265 |
| 2025-09-15,63.29999923706055,63.66999816894531,62.52000045776367,62.970001220703125,205560 |
| 2025-09-16,64.5199966430664,64.76000213623047,62.88999938964844,63.310001373291016,234250 |
| 2025-09-17,64.05000305175781,64.66999816894531,63.689998626708984,64.58999633789062,165427 |
| 2025-09-18,63.56999969482422,64.55000305175781,63.33000183105469,63.9900016784668,82321 |
| 2025-09-19,62.68000030517578,63.650001525878906,62.599998474121094,63.59000015258789,87165 |
| 2025-09-22,62.63999938964844,63.18000030517578,61.97999954223633,62.7400016784668,223779 |
| 2025-09-23,63.40999984741211,63.88999938964844,61.849998474121094,62.33000183105469,265948 |
| 2025-09-24,64.98999786376953,65.05000305175781,63.25,63.63999938964844,282721 |
| 2025-09-25,64.9800033569336,65.33999633789062,64.05999755859375,64.80000305175781,258353 |
| 2025-09-26,65.72000122070312,66.41999816894531,64.66000366210938,65.19999694824219,284990 |
| 2025-09-29,63.45000076293945,65.4000015258789,62.97999954223633,65.06999969482422,294292 |
| 2025-09-30,62.369998931884766,63.2599983215332,62.029998779296875,63.13999938964844,271649 |
| 2025-10-01,61.779998779296875,62.88999938964844,61.400001525878906,62.459999084472656,274339 |
| 2025-10-02,60.47999954223633,62.540000915527344,60.400001525878906,61.779998779296875,290507 |
| 2025-10-03,60.880001068115234,61.380001068115234,60.54999923706055,60.70000076293945,240044 |
| 2025-10-06,61.689998626708984,62.119998931884766,61.040000915527344,61.13999938964844,224682 |
| 2025-10-07,61.72999954223633,62.11000061035156,60.720001220703125,61.72999954223633,245121 |
| 2025-10-08,62.54999923706055,62.91999816894531,62.04999923706055,62.04999923706055,273318 |
| 2025-10-09,61.5099983215332,62.869998931884766,61.25,62.310001373291016,259171 |
| 2025-10-10,58.900001525878906,61.66999816894531,58.220001220703125,61.4900016784668,339103 |
| 2025-10-13,59.4900016784668,60.16999816894531,59.0,59.0,339103 |
| 2025-10-14,58.70000076293945,59.81999969482422,57.68000030517578,59.58000183105469,259200 |
| 2025-10-15,58.27000045776367,59.41999816894531,58.20000076293945,58.599998474121094,224919 |
| 2025-10-16,57.459999084472656,59.11000061035156,57.2599983215332,58.77000045776367,203866 |
| 2025-10-17,57.540000915527344,57.720001220703125,56.599998474121094,57.5,108748 |
| 2025-10-20,57.52000045776367,57.810001373291016,56.349998474121094,57.72999954223633,108146 |
| 2025-10-21,57.81999969482422,58.279998779296875,56.9900016784668,57.369998931884766,314207 |
| 2025-10-22,58.5,59.83000183105469,57.34000015258789,57.59000015258789,378637 |
| 2025-10-23,61.790000915527344,62.20000076293945,59.63999938964844,59.939998626708984,735186 |
| 2025-10-24,61.5,62.59000015258789,61.209999084472656,61.790000915527344,373744 |
| 2025-10-27,61.310001373291016,62.16999816894531,60.66999816894531,61.81999969482422,272191 |
| 2025-10-28,60.150001525878906,61.5,59.7599983215332,61.5,307568 |
| 2025-10-29,60.47999954223633,61.02000045776367,59.70000076293945,60.18000030517578,276875 |
| 2025-10-30,60.56999969482422,60.790000915527344,59.63999938964844,60.38999938964844,247917 |
| 2025-10-31,60.97999954223633,61.380001068115234,59.9900016784668,60.29999923706055,278598 |
| 2025-11-03,61.04999923706055,61.5,60.5099983215332,61.400001525878906,0 |
| 2025-11-04,60.560001373291016,61.029998779296875,59.939998626708984,61.029998779296875,219300 |
| 2025-11-05,59.599998474121094,61.09000015258789,59.52000045776367,60.43000030517578,292518 |
| 2025-11-06,59.43000030517578,60.5099983215332,58.83000183105469,59.68000030517578,277768 |
| 2025-11-07,59.75,60.459999084472656,59.31999969482422,59.650001525878906,259446 |
| 2025-11-10,60.130001068115234,60.47999954223633,59.40999984741211,59.869998931884766,222879 |
| 2025-11-11,61.040000915527344,61.279998779296875,59.65999984741211,60.06999969482422,264427 |
| 2025-11-12,58.4900016784668,61.060001373291016,58.29999923706055,61.04999923706055,329517 |
| 2025-11-13,58.689998626708984,59.209999084472656,58.119998931884766,58.470001220703125,247349 |
| 2025-11-14,60.09000015258789,60.650001525878906,58.709999084472656,58.709999084472656,334116 |
| 2025-11-17,59.90999984741211,60.439998626708984,59.31999969482422,59.79999923706055,189638 |
| 2025-11-18,60.7400016784668,60.93000030517578,59.310001373291016,59.7400016784668,105325 |
| 2025-11-19,59.439998626708984,60.790000915527344,58.77000045776367,60.619998931884766,79622 |
| 2025-11-20,59.13999938964844,60.33000183105469,58.86000061035156,59.630001068115234,324282 |
| 2025-11-21,58.060001373291016,58.79999923706055,57.380001068115234,58.79999923706055,345014 |
| 2025-11-24,58.84000015258789,59.060001373291016,57.41999816894531,58.04999923706055,238138 |
| 2025-11-25,57.95000076293945,58.959999084472656,57.099998474121094,58.88999938964844,334442 |
| 2025-11-26,58.650001525878906,58.720001220703125,57.65999984741211,58.04999923706055,228285 |
| 2025-11-28,58.54999923706055,59.63999938964844,58.27000045776367,58.58000183105469,153758 |
| 2025-12-01,59.31999969482422,59.970001220703125,58.83000183105469,58.959999084472656,232770 |
| 2025-12-02,58.63999938964844,59.66999816894531,58.279998779296875,59.52000045776367,255513 |
| 2025-12-03,58.95000076293945,59.63999938964844,58.369998931884766,58.650001525878906,260974 |
| 2025-12-04,59.66999816894531,60.02000045776367,58.810001373291016,59.09000015258789,264993 |
| 2025-12-05,60.08000183105469,60.5,59.41999816894531,59.70000076293945,255075 |
| 2025-12-08,58.880001068115234,60.29999923706055,58.68000030517578,60.150001525878906,263009 |
| 2025-12-09,58.25,59.16999816894531,58.119998931884766,58.869998931884766,260206 |
| 2025-12-10,58.459999084472656,59.04999923706055,57.65999984741211,58.369998931884766,256508 |
| 2025-12-11,57.599998474121094,58.939998626708984,57.0099983215332,58.90999984741211,286808 |
| 2025-12-12,57.439998626708984,58.189998626708984,57.150001525878906,57.88999938964844,212806 |
| 2025-12-15,56.81999969482422,57.79999923706055,56.400001525878906,57.5,229310 |
| 2025-12-16,55.27000045776367,56.70000076293945,54.97999954223633,56.68000030517578,230933 |
| 2025-12-17,55.939998626708984,56.97999954223633,55.20000076293945,55.22999954223633,125608 |
| 2025-12-18,56.150001525878906,57.029998779296875,55.880001068115234,56.900001525878906,85735 |
| 2025-12-19,56.65999984741211,56.900001525878906,55.81999969482422,56.029998779296875,209264 |
| 2025-12-22,58.0099983215332,58.130001068115234,56.599998474121094,56.630001068115234,221576 |
| 2025-12-23,58.380001068115234,58.560001373291016,57.7400016784668,57.95000076293945,183633 |
| 2025-12-24,58.349998474121094,58.75,58.130001068115234,58.470001220703125,111762 |
| 2025-12-26,56.7400016784668,58.880001068115234,56.650001525878906,58.349998474121094,166669 |
| 2025-12-29,58.08000183105469,58.29999923706055,56.90999984741211,57.040000915527344,178590 |
| 2025-12-30,57.95000076293945,58.470001220703125,57.599998474121094,57.810001373291016,143802 |
| 2025-12-31,57.41999816894531,58.54999923706055,57.20000076293945,57.95000076293945,157160 |
| 2026-01-02,57.31999969482422,57.93000030517578,56.599998474121094,57.40999984741211,189503 |
| 2026-01-05,58.31999969482422,58.5099983215332,56.310001373291016,57.470001220703125,301483 |
| 2026-01-06,57.130001068115234,58.869998931884766,56.84000015258789,58.34000015258789,292067 |
| 2026-01-07,55.9900016784668,57.16999816894531,55.7599983215332,57.0,383128 |
| 2026-01-08,57.7599983215332,58.7400016784668,55.970001220703125,56.41999816894531,334134 |
| 2026-01-09,59.119998931884766,59.77000045776367,57.61000061035156,58.400001525878906,360309 |
| 2026-01-12,59.5,59.90999984741211,58.45000076293945,59.0,309700 |
| 2026-01-13,61.150001525878906,61.5,59.470001220703125,59.95000076293945,411190 |
| 2026-01-14,62.02000045776367,62.36000061035156,59.189998626708984,61.119998931884766,410261 |
| 2026-01-15,59.189998626708984,61.13999938964844,58.880001068115234,61.060001373291016,113642 |
| 2026-01-16,59.439998626708984,60.18000030517578,58.939998626708984,59.2599983215332,113794 |
| 2026-01-20,60.34000015258789,60.68000030517578,58.70000076293945,59.0099983215332,499595 |
| 2026-01-21,60.619998931884766,60.88999938964844,59.220001220703125,59.56999969482422,333062 |
| 2026-01-22,59.36000061035156,60.81999969482422,58.959999084472656,60.68000030517578,324349 |
| 2026-01-23,61.06999969482422,61.36000061035156,59.52000045776367,59.65999984741211,283419 |
| 2026-01-26,60.630001068115234,61.709999084472656,60.31999969482422,61.220001220703125,281062 |
| 2026-01-27,62.38999938964844,62.630001068115234,60.13999938964844,60.779998779296875,360208 |
| 2026-01-28,63.209999084472656,63.56999969482422,62.06999969482422,62.58000183105469,354864 |
| 2026-01-29,65.41999816894531,66.4800033569336,63.279998779296875,63.5,560007 |
| 2026-01-30,65.20999908447266,66.11000061035156,63.63999938964844,65.5199966430664,449325 |
| 2026-02-02,62.13999938964844,64.73999786376953,61.38999938964844,64.72000122070312,414083 |
| 2026-02-03,63.209999084472656,64.20999908447266,61.119998931884766,62.279998779296875,381144 |
| 2026-02-04,65.13999938964844,65.52999877929688,62.86000061035156,63.79999923706055,446588 |
| 2026-02-05,63.290000915527344,64.66999816894531,62.650001525878906,64.48999786376953,389763 |
| 2026-02-06,63.54999923706055,64.58000183105469,62.20000076293945,63.099998474121094,448924 |
| 2026-02-09,64.36000061035156,64.87999725341797,62.619998931884766,62.9900016784668,298005 |
| 2026-02-10,63.959999084472656,64.70999908447266,63.650001525878906,64.44000244140625,276292 |
| 2026-02-11,64.62999725341797,65.83000183105469,64.1500015258789,64.19999694824219,340194 |
| 2026-02-12,62.84000015258789,65.0999984741211,62.38999938964844,64.87000274658203,369303 |
| 2026-02-13,62.88999938964844,63.2599983215332,62.13999938964844,62.9900016784668,255793 |
| 2026-02-17,62.33000183105469,64.13999938964844,61.869998931884766,63.29999923706055,328727 |
| 2026-02-18,65.19000244140625,65.55999755859375,62.119998931884766,62.29999923706055,115379 |
| 2026-02-19,66.43000030517578,66.9000015258789,64.87999725341797,65.0999984741211,113408 |
| 2026-02-20,66.38999938964844,67.05000305175781,65.94000244140625,66.66999816894531,351351 |
| 2026-02-23,66.30999755859375,67.27999877929688,65.37999725341797,65.88999938964844,270365 |
| 2026-02-24,65.62999725341797,67.1500015258789,65.55000305175781,66.30999755859375,312124 |
| 2026-02-25,65.41999816894531,66.5999984741211,65.12000274658203,66.06999969482422,306780 |
| 2026-02-26,65.20999908447266,66.70999908447266,63.599998474121094,65.6500015258789,498542 |
| 2026-02-27,67.0199966430664,67.83000183105469,64.8499984741211,65.3499984741211,437053 |
| 2026-03-02,71.2300033569336,75.33000183105469,69.19999694824219,75.0,881329 |
| 2026-03-03,74.55999755859375,77.9800033569336,70.41000366210938,71.2300033569336,1009753 |
| 2026-03-04,74.66000366210938,77.2300033569336,73.27999877929688,74.73999786376953,617822 |
| 2026-03-05,81.01000213623047,82.16000366210938,74.97000122070312,76.1500015258789,707030 |
| 2026-03-06,90.9000015258789,92.61000061035156,78.23999786376953,79.08000183105469,996251 |
| 2026-03-09,94.7699966430664,119.4800033569336,81.19000244140625,98.0,1107193 |
| 2026-03-10,83.44999694824219,91.4800033569336,76.7300033569336,85.75,801564 |
| 2026-03-11,87.25,88.98999786376953,81.79000091552734,86.88999938964844,538020 |
| 2026-03-12,95.7300033569336,97.19000244140625,88.61000061035156,89.31999969482422,538020 |
| 2026-03-13,,,,,319814 |
|
|
