| Date,Open,High,Low,Close,Volume |
| 2013-01-02,36.04999923706055,36.95000076293945,36.04999923706055,36.939998626708984,2998800 |
| 2013-01-03,36.75,36.91999816894531,36.27000045776367,36.369998931884766,1744100 |
| 2013-01-04,36.529998779296875,36.66999816894531,36.290000915527344,36.36000061035156,1340400 |
| 2013-01-07,36.0,36.13999938964844,35.84000015258789,36.09000015258789,1933500 |
| 2013-01-08,36.150001525878906,36.41999816894531,35.959999084472656,36.29999923706055,1520000 |
| 2013-01-09,36.349998474121094,37.040000915527344,36.22999954223633,36.66999816894531,1640600 |
| 2013-01-10,36.88999938964844,36.939998626708984,36.029998779296875,36.52000045776367,1416000 |
| 2013-01-11,36.599998474121094,36.970001220703125,36.52000045776367,36.79999923706055,1336500 |
| 2013-01-14,36.63999938964844,36.97999954223633,36.630001068115234,36.83000183105469,1418500 |
| 2013-01-15,36.529998779296875,36.81999969482422,36.38999938964844,36.709999084472656,1617500 |
| 2013-01-16,36.7599983215332,37.5099983215332,36.43000030517578,36.72999954223633,1213900 |
| 2013-01-17,36.77000045776367,37.68000030517578,36.72999954223633,37.33000183105469,1959800 |
| 2013-01-18,37.25,37.529998779296875,37.13999938964844,37.5,1599700 |
| 2013-01-22,37.400001525878906,37.58000183105469,36.189998626708984,36.54999923706055,2703600 |
| 2013-01-23,36.709999084472656,37.04999923706055,36.61000061035156,36.86000061035156,1653200 |
| 2013-01-24,37.38999938964844,38.0,37.11000061035156,37.599998474121094,3326300 |
| 2013-01-25,39.5,40.0,38.900001525878906,38.9900016784668,8054800 |
| 2013-01-28,39.11000061035156,39.209999084472656,38.75,38.86000061035156,2798600 |
| 2013-01-29,38.650001525878906,39.11000061035156,38.02000045776367,38.86000061035156,2633600 |
| 2013-01-30,39.5,39.5,38.599998474121094,38.72999954223633,4317400 |
| 2013-01-31,38.77000045776367,39.29999923706055,38.619998931884766,38.880001068115234,2723400 |
| 2013-02-01,39.38999938964844,39.38999938964844,38.880001068115234,38.939998626708984,2843000 |
| 2013-02-04,38.75,39.18000030517578,38.400001525878906,38.529998779296875,1929200 |
| 2013-02-05,38.77000045776367,39.25,38.619998931884766,39.060001373291016,1881800 |
| 2013-02-06,38.86000061035156,39.029998779296875,38.5099983215332,38.709999084472656,2299800 |
| 2013-02-07,38.61000061035156,38.7599983215332,38.099998474121094,38.650001525878906,2514200 |
| 2013-02-08,38.790000915527344,39.0,38.689998626708984,38.88999938964844,1534500 |
| 2013-02-11,39.06999969482422,39.209999084472656,38.630001068115234,38.88999938964844,1368400 |
| 2013-02-12,38.90999984741211,39.2400016784668,38.79999923706055,38.90999984741211,1908000 |
| 2013-02-13,38.90999984741211,39.16999816894531,38.529998779296875,38.65999984741211,1709000 |
| 2013-02-14,38.540000915527344,38.77000045776367,38.220001220703125,38.66999816894531,2525600 |
| 2013-02-15,38.650001525878906,39.5099983215332,38.59000015258789,39.0,2911000 |
| 2013-02-19,39.099998474121094,39.119998931884766,38.84000015258789,38.97999954223633,1738000 |
| 2013-02-20,39.16999816894531,39.66999816894531,38.70000076293945,38.72999954223633,6135900 |
| 2013-02-21,38.58000183105469,38.619998931884766,37.90999984741211,37.970001220703125,2851300 |
| 2013-02-22,38.099998474121094,38.369998931884766,37.81999969482422,37.90999984741211,2685000 |
| 2013-02-25,38.22999954223633,38.25,36.52000045776367,36.619998931884766,7225600 |
| 2013-02-26,35.91999816894531,38.08000183105469,35.77000045776367,36.790000915527344,7572500 |
| 2013-02-27,36.619998931884766,36.97999954223633,35.9900016784668,36.20000076293945,9941400 |
| 2013-02-28,36.310001373291016,36.95000076293945,36.220001220703125,36.720001220703125,4037800 |
| 2013-03-01,37.25,37.560001373291016,36.54999923706055,37.36000061035156,11398400 |
| 2013-03-04,37.34000015258789,38.689998626708984,37.13999938964844,38.650001525878906,4082300 |
| 2013-03-05,38.7599983215332,39.54999923706055,38.75,39.34000015258789,3946600 |
| 2013-03-06,39.5099983215332,39.95000076293945,39.439998626708984,39.939998626708984,3070300 |
| 2013-03-07,39.869998931884766,40.08000183105469,39.540000915527344,40.0099983215332,2433100 |
| 2013-03-08,40.0,40.29999923706055,39.779998779296875,40.16999816894531,2046100 |
| 2013-03-11,40.0,40.380001068115234,39.97999954223633,40.36000061035156,1281800 |
| 2013-03-12,40.369998931884766,40.439998626708984,39.720001220703125,40.29999923706055,2069900 |
| 2013-03-13,40.279998779296875,40.560001373291016,39.95000076293945,40.459999084472656,1803900 |
| 2013-03-14,40.66999816894531,40.810001373291016,40.459999084472656,40.689998626708984,1851100 |
| 2013-03-15,40.5099983215332,40.63999938964844,40.13999938964844,40.13999938964844,2128800 |
| 2013-03-18,39.7599983215332,40.310001373291016,39.34000015258789,40.029998779296875,1787200 |
| 2013-03-19,40.04999923706055,40.380001068115234,39.31999969482422,39.66999816894531,3069700 |
| 2013-03-20,40.529998779296875,41.41999816894531,40.2599983215332,41.15999984741211,3845400 |
| 2013-03-21,40.599998474121094,41.27000045776367,40.25,41.029998779296875,2049200 |
| 2013-03-22,41.040000915527344,41.400001525878906,40.779998779296875,41.38999938964844,1741500 |
| 2013-03-25,41.0,41.209999084472656,40.27000045776367,40.380001068115234,2239200 |
| 2013-03-26,40.61000061035156,40.9900016784668,40.41999816894531,40.599998474121094,1553800 |
| 2013-03-27,40.459999084472656,40.959999084472656,40.290000915527344,40.91999816894531,1348500 |
| 2013-03-28,40.619998931884766,41.29999923706055,40.43000030517578,41.25,1784800 |
| 2013-04-01,40.09000015258789,40.68000030517578,39.7599983215332,39.93000030517578,4038100 |
| 2013-04-02,39.970001220703125,40.650001525878906,39.369998931884766,39.56999969482422,2568800 |
| 2013-04-03,39.54999923706055,39.7599983215332,38.439998626708984,38.540000915527344,2713600 |
| 2013-04-04,38.529998779296875,38.68000030517578,38.040000915527344,38.47999954223633,2636400 |
| 2013-04-05,37.869998931884766,38.400001525878906,37.27000045776367,38.349998474121094,2559600 |
| 2013-04-08,38.439998626708984,38.439998626708984,37.91999816894531,38.349998474121094,1808300 |
| 2013-04-09,38.369998931884766,38.630001068115234,38.029998779296875,38.459999084472656,1421300 |
| 2013-04-10,38.470001220703125,39.869998931884766,38.459999084472656,39.650001525878906,1988800 |
| 2013-04-11,39.4900016784668,39.52000045776367,38.91999816894531,39.0099983215332,2320900 |
| 2013-04-12,38.95000076293945,38.95000076293945,38.0099983215332,38.36000061035156,2174600 |
| 2013-04-15,38.11000061035156,38.209999084472656,36.560001373291016,36.709999084472656,4335800 |
| 2013-04-16,37.13999938964844,37.79999923706055,37.0099983215332,37.689998626708984,2136600 |
| 2013-04-17,37.33000183105469,37.43000030517578,36.380001068115234,36.81999969482422,2699800 |
| 2013-04-18,36.900001525878906,37.02000045776367,35.91999816894531,35.93000030517578,2129600 |
| 2013-04-19,35.90999984741211,36.45000076293945,35.5099983215332,36.119998931884766,1835400 |
| 2013-04-22,36.15999984741211,36.40999984741211,35.619998931884766,36.2400016784668,1681600 |
| 2013-04-23,36.4900016784668,37.2599983215332,36.38999938964844,37.2599983215332,2617300 |
| 2013-04-24,37.11000061035156,37.720001220703125,36.81999969482422,37.560001373291016,2132400 |
| 2013-04-25,37.5,38.150001525878906,37.310001373291016,37.869998931884766,2025100 |
| 2013-04-26,37.93000030517578,38.11000061035156,37.29999923706055,37.310001373291016,1862600 |
| 2013-04-29,37.36000061035156,38.2400016784668,37.25,38.209999084472656,1669600 |
| 2013-04-30,38.2400016784668,39.380001068115234,38.13999938964844,39.380001068115234,5426200 |
| 2013-05-01,39.22999954223633,39.689998626708984,38.040000915527344,38.189998626708984,2902400 |
| 2013-05-02,38.16999816894531,38.77000045776367,37.91999816894531,38.529998779296875,1324000 |
| 2013-05-03,39.0,39.529998779296875,38.779998779296875,39.52000045776367,2016200 |
| 2013-05-06,39.38999938964844,39.68000030517578,39.189998626708984,39.599998474121094,1909600 |
| 2013-05-07,39.65999984741211,40.02000045776367,39.15999984741211,39.540000915527344,1472000 |
| 2013-05-08,39.34000015258789,40.029998779296875,39.279998779296875,39.97999954223633,1722700 |
| 2013-05-09,39.95000076293945,40.220001220703125,39.560001373291016,39.75,2664400 |
| 2013-05-10,39.810001373291016,39.939998626708984,39.40999984741211,39.75,2608900 |
| 2013-05-13,39.63999938964844,39.63999938964844,38.68000030517578,38.900001525878906,2894900 |
| 2013-05-14,39.029998779296875,39.630001068115234,38.849998474121094,39.41999816894531,2169300 |
| 2013-05-15,39.31999969482422,39.779998779296875,39.189998626708984,39.43000030517578,2463100 |
| 2013-05-16,39.38999938964844,40.27000045776367,39.349998474121094,39.779998779296875,4493400 |
| 2013-05-17,36.75,37.33000183105469,34.400001525878906,37.11000061035156,16959500 |
| 2013-05-20,37.13999938964844,37.869998931884766,36.7400016784668,36.9900016784668,3450200 |
| 2013-05-21,37.04999923706055,37.630001068115234,36.869998931884766,37.47999954223633,3278900 |
| 2013-05-22,37.40999984741211,37.939998626708984,36.459999084472656,36.56999969482422,3428700 |
| 2013-05-23,36.36000061035156,36.959999084472656,36.220001220703125,36.459999084472656,3391900 |
| 2013-05-24,36.34000015258789,36.470001220703125,35.7400016784668,36.08000183105469,2768000 |
| 2013-05-28,36.5099983215332,37.08000183105469,36.33000183105469,37.06999969482422,3167800 |
| 2013-05-29,36.849998474121094,37.310001373291016,36.65999984741211,37.099998474121094,1745700 |
| 2013-05-30,37.13999938964844,37.9900016784668,37.08000183105469,37.900001525878906,2327600 |
| 2013-05-31,37.529998779296875,38.36000061035156,37.400001525878906,37.72999954223633,3034500 |
| 2013-06-03,37.95000076293945,38.06999969482422,36.91999816894531,37.380001068115234,2239200 |
| 2013-06-04,37.31999969482422,37.709999084472656,36.56999969482422,36.70000076293945,2060600 |
| 2013-06-05,36.68000030517578,37.0,36.06999969482422,36.119998931884766,1650100 |
| 2013-06-06,36.029998779296875,36.130001068115234,35.599998474121094,35.970001220703125,3224200 |
| 2013-06-07,36.31999969482422,36.91999816894531,36.119998931884766,36.650001525878906,2315100 |
| 2013-06-10,36.650001525878906,36.790000915527344,35.93000030517578,35.970001220703125,2931900 |
| 2013-06-11,35.61000061035156,35.88999938964844,35.27000045776367,35.33000183105469,2898100 |
| 2013-06-12,35.599998474121094,35.630001068115234,34.5,34.93000030517578,3441600 |
| 2013-06-13,34.79999923706055,36.02000045776367,34.599998474121094,35.880001068115234,4112800 |
| 2013-06-14,35.970001220703125,35.970001220703125,35.02000045776367,35.09000015258789,2341000 |
| 2013-06-17,34.900001525878906,35.56999969482422,34.880001068115234,35.43000030517578,1972700 |
| 2013-06-18,35.33000183105469,35.52000045776367,35.119998931884766,35.130001068115234,1887300 |
| 2013-06-19,35.47999954223633,36.400001525878906,35.29999923706055,35.5099983215332,3367200 |
| 2013-06-20,35.2400016784668,35.43000030517578,34.4900016784668,34.560001373291016,2847300 |
| 2013-06-21,34.5,34.68000030517578,33.59000015258789,34.209999084472656,4650900 |
| 2013-06-24,33.970001220703125,34.029998779296875,33.0099983215332,33.47999954223633,2969300 |
| 2013-06-25,33.849998474121094,34.16999816894531,33.5,34.040000915527344,2786000 |
| 2013-06-26,34.33000183105469,34.75,34.2400016784668,34.63999938964844,2578000 |
| 2013-06-27,34.709999084472656,35.2599983215332,34.630001068115234,34.91999816894531,1680600 |
| 2013-06-28,34.61000061035156,34.619998931884766,33.869998931884766,33.939998626708984,4020300 |
| 2013-07-01,34.0099983215332,34.31999969482422,33.72999954223633,33.79999923706055,2972600 |
| 2013-07-02,33.810001373291016,33.9900016784668,33.220001220703125,33.4900016784668,2272600 |
| 2013-07-03,33.310001373291016,33.68000030517578,33.22999954223633,33.4900016784668,1788000 |
| 2013-07-05,33.939998626708984,34.2599983215332,33.63999938964844,34.15999984741211,2322800 |
| 2013-07-08,34.29999923706055,34.470001220703125,34.18000030517578,34.380001068115234,2907400 |
| 2013-07-09,34.5,34.810001373291016,34.290000915527344,34.38999938964844,1990200 |
| 2013-07-10,34.36000061035156,34.59000015258789,33.97999954223633,34.310001373291016,2556300 |
| 2013-07-11,34.83000183105469,35.459999084472656,34.5,35.400001525878906,2247900 |
| 2013-07-12,35.4900016784668,36.400001525878906,35.41999816894531,36.0099983215332,2746200 |
| 2013-07-15,36.220001220703125,36.220001220703125,35.70000076293945,36.130001068115234,1027400 |
| 2013-07-16,36.11000061035156,36.38999938964844,35.83000183105469,36.15999984741211,1990600 |
| 2013-07-17,36.150001525878906,36.599998474121094,36.02000045776367,36.400001525878906,1617800 |
| 2013-07-18,36.369998931884766,36.90999984741211,36.369998931884766,36.869998931884766,2397700 |
| 2013-07-19,36.869998931884766,36.869998931884766,36.34000015258789,36.4900016784668,2558900 |
| 2013-07-22,36.400001525878906,36.709999084472656,36.06999969482422,36.470001220703125,1959600 |
| 2013-07-23,36.68000030517578,36.709999084472656,36.369998931884766,36.47999954223633,1845500 |
| 2013-07-24,36.79999923706055,37.220001220703125,36.79999923706055,36.86000061035156,1828700 |
| 2013-07-25,36.900001525878906,37.04999923706055,36.45000076293945,36.72999954223633,1036500 |
| 2013-07-26,36.369998931884766,36.720001220703125,35.95000076293945,36.5099983215332,1296900 |
| 2013-07-29,36.400001525878906,36.63999938964844,36.04999923706055,36.15999984741211,1363900 |
| 2013-07-30,36.27000045776367,36.720001220703125,36.060001373291016,36.58000183105469,1604600 |
| 2013-07-31,36.5099983215332,36.68000030517578,34.72999954223633,35.38999938964844,4517500 |
| 2013-08-01,34.790000915527344,35.13999938964844,34.220001220703125,34.27000045776367,6839500 |
| 2013-08-02,34.41999816894531,35.13999938964844,34.15999984741211,35.029998779296875,5530100 |
| 2013-08-05,34.95000076293945,35.5099983215332,34.900001525878906,35.2599983215332,3241600 |
| 2013-08-06,35.25,35.29999923706055,34.7599983215332,34.900001525878906,2054500 |
| 2013-08-07,34.900001525878906,34.97999954223633,34.310001373291016,34.88999938964844,1847800 |
| 2013-08-08,35.099998474121094,35.720001220703125,35.08000183105469,35.599998474121094,1856600 |
| 2013-08-09,35.630001068115234,36.0,35.47999954223633,35.849998474121094,1845600 |
| 2013-08-12,35.68000030517578,36.11000061035156,35.58000183105469,35.95000076293945,1549800 |
| 2013-08-13,36.060001373291016,36.810001373291016,35.91999816894531,36.68000030517578,2446500 |
| 2013-08-14,36.599998474121094,36.810001373291016,36.16999816894531,36.7400016784668,2123300 |
| 2013-08-15,36.459999084472656,36.459999084472656,35.86000061035156,36.040000915527344,2470500 |
| 2013-08-16,36.0,36.130001068115234,35.529998779296875,35.939998626708984,2803700 |
| 2013-08-19,35.959999084472656,36.36000061035156,35.400001525878906,35.40999984741211,1759900 |
| 2013-08-20,35.45000076293945,35.9900016784668,35.04999923706055,35.689998626708984,1893100 |
| 2013-08-21,35.689998626708984,36.040000915527344,35.56999969482422,35.619998931884766,2227300 |
| 2013-08-22,35.709999084472656,36.220001220703125,35.70000076293945,36.130001068115234,2767800 |
| 2013-08-23,38.900001525878906,41.720001220703125,38.75,38.90999984741211,16680800 |
| 2013-08-26,38.59000015258789,39.2400016784668,37.7400016784668,37.88999938964844,6671300 |
| 2013-08-27,37.380001068115234,37.599998474121094,36.95000076293945,36.9900016784668,4619700 |
| 2013-08-28,36.95000076293945,37.209999084472656,36.68000030517578,36.900001525878906,3196200 |
| 2013-08-29,36.75,37.290000915527344,36.720001220703125,37.02000045776367,2335600 |
| 2013-08-30,37.040000915527344,37.119998931884766,36.560001373291016,36.75,1859400 |
| 2013-09-03,37.11000061035156,37.709999084472656,36.83000183105469,37.130001068115234,1981300 |
| 2013-09-04,37.04999923706055,37.40999984741211,36.900001525878906,37.119998931884766,3630800 |
| 2013-09-05,37.099998474121094,37.290000915527344,36.95000076293945,37.040000915527344,1969200 |
| 2013-09-06,37.25,37.33000183105469,36.68000030517578,37.13999938964844,3792100 |
| 2013-09-09,37.18000030517578,37.83000183105469,37.13999938964844,37.70000076293945,1867300 |
| 2013-09-10,37.88999938964844,38.150001525878906,37.869998931884766,38.08000183105469,2078800 |
| 2013-09-11,38.029998779296875,38.34000015258789,37.779998779296875,38.310001373291016,3108300 |
| 2013-09-12,38.2599983215332,38.439998626708984,37.84000015258789,37.880001068115234,2063000 |
| 2013-09-13,38.060001373291016,38.33000183105469,38.0,38.18000030517578,1970900 |
| 2013-09-16,38.54999923706055,39.11000061035156,38.54999923706055,39.06999969482422,4699200 |
| 2013-09-17,39.09000015258789,39.380001068115234,38.88999938964844,39.310001373291016,2514400 |
| 2013-09-18,39.5,40.68000030517578,39.40999984741211,40.619998931884766,4679600 |
| 2013-09-19,40.61000061035156,41.189998626708984,40.41999816894531,40.939998626708984,4134700 |
| 2013-09-20,40.959999084472656,41.130001068115234,40.68000030517578,41.0,3318400 |
| 2013-09-23,40.56999969482422,41.13999938964844,40.349998474121094,40.7599983215332,3129800 |
| 2013-09-24,40.7400016784668,41.02000045776367,40.22999954223633,40.81999969482422,2855300 |
| 2013-09-25,40.63999938964844,41.099998474121094,40.22999954223633,40.66999816894531,2696800 |
| 2013-09-26,40.79999923706055,42.40999984741211,40.75,41.939998626708984,7341100 |
| 2013-09-27,41.59000015258789,42.11000061035156,41.45000076293945,41.790000915527344,3170400 |
| 2013-09-30,41.209999084472656,41.439998626708984,40.54999923706055,41.16999816894531,4474300 |
| 2013-10-01,40.36000061035156,40.869998931884766,40.16999816894531,40.4900016784668,8342400 |
| 2013-10-02,41.290000915527344,42.81999969482422,41.029998779296875,42.54999923706055,13162800 |
| 2013-10-03,41.540000915527344,42.25,41.209999084472656,42.150001525878906,7238200 |
| 2013-10-04,41.959999084472656,42.790000915527344,41.68000030517578,42.4900016784668,3926500 |
| 2013-10-07,41.93000030517578,42.18000030517578,41.619998931884766,41.689998626708984,2723500 |
| 2013-10-08,41.650001525878906,41.939998626708984,40.2400016784668,40.38999938964844,3882100 |
| 2013-10-09,40.470001220703125,40.619998931884766,39.36000061035156,39.959999084472656,5028000 |
| 2013-10-10,40.130001068115234,40.7599983215332,40.09000015258789,40.61000061035156,2643400 |
| 2013-10-11,40.56999969482422,41.130001068115234,40.38999938964844,41.04999923706055,2203000 |
| 2013-10-14,40.599998474121094,41.33000183105469,40.11000061035156,41.0,3443300 |
| 2013-10-15,41.040000915527344,41.15999984741211,40.70000076293945,40.88999938964844,3259100 |
| 2013-10-16,41.0,41.13999938964844,40.65999984741211,40.779998779296875,2079000 |
| 2013-10-17,40.52000045776367,40.689998626708984,39.849998474121094,40.40999984741211,3446500 |
| 2013-10-18,40.38999938964844,40.720001220703125,40.119998931884766,40.279998779296875,2712300 |
| 2013-10-21,40.36000061035156,40.619998931884766,39.83000183105469,40.02000045776367,1995600 |
| 2013-10-22,40.27000045776367,40.40999984741211,39.900001525878906,40.0,1644800 |
| 2013-10-23,39.7599983215332,39.9900016784668,39.2400016784668,39.4900016784668,1898200 |
| 2013-10-24,39.59000015258789,40.36000061035156,39.540000915527344,40.20000076293945,2350600 |
| 2013-10-25,40.52000045776367,40.52000045776367,39.709999084472656,39.869998931884766,1341800 |
| 2013-10-28,39.79999923706055,40.040000915527344,39.459999084472656,39.66999816894531,1188000 |
| 2013-10-29,39.86000061035156,40.29999923706055,39.5099983215332,40.29999923706055,2255700 |
| 2013-10-30,40.29999923706055,40.720001220703125,39.93000030517578,40.040000915527344,2625700 |
| 2013-10-31,40.099998474121094,40.34000015258789,39.849998474121094,39.900001525878906,2224700 |
| 2013-11-01,40.11000061035156,41.939998626708984,40.09000015258789,41.88999938964844,5897300 |
| 2013-11-04,41.849998474121094,42.0,41.5,41.79999923706055,2733900 |
| 2013-11-05,41.650001525878906,42.0099983215332,41.060001373291016,41.709999084472656,3311200 |
| 2013-11-06,41.959999084472656,42.150001525878906,41.540000915527344,42.02000045776367,2775700 |
| 2013-11-07,42.25,43.16999816894531,41.40999984741211,41.7599983215332,3885700 |
| 2013-11-08,41.88999938964844,42.77000045776367,41.72999954223633,42.7599983215332,2151400 |
| 2013-11-11,42.709999084472656,43.7400016784668,42.439998626708984,43.47999954223633,3665000 |
| 2013-11-12,43.290000915527344,43.7400016784668,43.25,43.61000061035156,2003300 |
| 2013-11-13,43.540000915527344,43.70000076293945,43.150001525878906,43.540000915527344,2652800 |
| 2013-11-14,42.970001220703125,44.209999084472656,42.900001525878906,44.130001068115234,2635400 |
| 2013-11-15,44.20000076293945,45.029998779296875,43.880001068115234,44.11000061035156,2898400 |
| 2013-11-18,44.13999938964844,44.400001525878906,43.2400016784668,43.29999923706055,2327200 |
| 2013-11-19,43.18000030517578,43.349998474121094,42.15999984741211,42.279998779296875,3622000 |
| 2013-11-20,42.5,43.040000915527344,42.209999084472656,42.34000015258789,2803400 |
| 2013-11-21,42.58000183105469,43.599998474121094,42.209999084472656,43.529998779296875,4250400 |
| 2013-11-22,43.63999938964844,45.95000076293945,43.54999923706055,45.86000061035156,7218700 |
| 2013-11-25,45.54999923706055,45.72999954223633,44.93000030517578,45.38999938964844,3758600 |
| 2013-11-26,45.38999938964844,45.52000045776367,45.0,45.279998779296875,2557100 |
| 2013-11-27,45.400001525878906,45.7400016784668,45.04999923706055,45.439998626708984,2152000 |
| 2013-11-29,45.279998779296875,45.400001525878906,44.970001220703125,45.25,1174000 |
| 2013-12-02,45.27000045776367,45.54999923706055,44.95000076293945,45.41999816894531,1871700 |
| 2013-12-03,45.400001525878906,45.97999954223633,45.20000076293945,45.77000045776367,2491300 |
| 2013-12-04,45.810001373291016,46.470001220703125,45.58000183105469,46.290000915527344,2598700 |
| 2013-12-05,46.18000030517578,46.560001373291016,45.810001373291016,45.939998626708984,2270100 |
| 2013-12-06,46.560001373291016,46.56999969482422,46.15999984741211,46.41999816894531,2032700 |
| 2013-12-09,45.79999923706055,46.849998474121094,45.75,46.779998779296875,2023800 |
| 2013-12-10,46.290000915527344,46.97999954223633,46.2599983215332,46.790000915527344,2518500 |
| 2013-12-11,46.939998626708984,47.04999923706055,45.63999938964844,45.75,3141000 |
| 2013-12-12,45.849998474121094,46.16999816894531,45.25,45.5099983215332,3244300 |
| 2013-12-13,45.9900016784668,48.38999938964844,45.79999923706055,47.7400016784668,5599300 |
| 2013-12-16,47.709999084472656,48.0,47.16999816894531,47.189998626708984,2471800 |
| 2013-12-17,47.189998626708984,47.709999084472656,47.0,47.5,2172000 |
| 2013-12-18,47.34000015258789,48.29999923706055,46.599998474121094,48.27000045776367,2921000 |
| 2013-12-19,48.130001068115234,48.45000076293945,47.88999938964844,48.04999923706055,1617200 |
| 2013-12-20,48.099998474121094,49.220001220703125,47.84000015258789,49.189998626708984,5075500 |
| 2013-12-23,49.310001373291016,49.529998779296875,49.06999969482422,49.459999084472656,1854700 |
| 2013-12-24,49.349998474121094,49.72999954223633,49.18000030517578,49.70000076293945,852500 |
| 2013-12-26,49.630001068115234,49.849998474121094,49.36000061035156,49.38999938964844,1499200 |
| 2013-12-27,49.61000061035156,49.900001525878906,49.38999938964844,49.540000915527344,1206100 |
| 2013-12-30,49.599998474121094,49.790000915527344,49.06999969482422,49.58000183105469,909900 |
| 2013-12-31,49.790000915527344,50.5,49.61000061035156,50.31999969482422,2002300 |
| 2014-01-02,49.33000183105469,49.7400016784668,48.880001068115234,49.25,2488000 |
| 2014-01-03,49.11000061035156,49.5,48.779998779296875,48.900001525878906,1934200 |
| 2014-01-06,48.97999954223633,49.290000915527344,48.290000915527344,48.54999923706055,1856500 |
| 2014-01-07,48.88999938964844,50.099998474121094,48.630001068115234,49.68000030517578,2002500 |
| 2014-01-08,49.5,50.54999923706055,49.04999923706055,50.2400016784668,2047400 |
| 2014-01-09,50.81999969482422,51.68000030517578,50.7400016784668,51.08000183105469,3716400 |
| 2014-01-10,51.13999938964844,51.47999954223633,50.63999938964844,51.470001220703125,2182700 |
| 2014-01-13,52.0,52.70000076293945,51.310001373291016,51.56999969482422,4561700 |
| 2014-01-14,51.650001525878906,52.7400016784668,51.290000915527344,52.63999938964844,2876400 |
| 2014-01-15,52.83000183105469,53.619998931884766,52.79999923706055,53.290000915527344,3241200 |
| 2014-01-16,53.220001220703125,53.72999954223633,52.97999954223633,53.599998474121094,2403300 |
| 2014-01-17,53.630001068115234,53.72999954223633,53.040000915527344,53.2400016784668,2123200 |
| 2014-01-21,53.41999816894531,54.18000030517578,53.029998779296875,53.29999923706055,2153300 |
| 2014-01-22,53.18000030517578,53.5,52.310001373291016,52.369998931884766,3108300 |
| 2014-01-23,52.68000030517578,52.68000030517578,51.709999084472656,51.86000061035156,3593200 |
| 2014-01-24,51.650001525878906,51.650001525878906,50.25,50.439998626708984,4245200 |
| 2014-01-27,50.630001068115234,50.95000076293945,49.33000183105469,50.59000015258789,3640900 |
| 2014-01-28,50.47999954223633,51.290000915527344,50.459999084472656,51.2400016784668,1818700 |
| 2014-01-29,50.7599983215332,51.0,49.61000061035156,49.650001525878906,2729000 |
| 2014-01-30,51.54999923706055,51.900001525878906,50.709999084472656,51.52000045776367,4046100 |
| 2014-01-31,50.77000045776367,51.630001068115234,50.70000076293945,51.25,2155300 |
| 2014-02-03,51.0099983215332,51.4900016784668,48.93000030517578,49.33000183105469,4320300 |
| 2014-02-04,49.790000915527344,50.380001068115234,49.630001068115234,50.119998931884766,2032300 |
| 2014-02-05,49.869998931884766,50.11000061035156,49.369998931884766,49.959999084472656,1699200 |
| 2014-02-06,49.88999938964844,51.11000061035156,49.70000076293945,50.959999084472656,1827300 |
| 2014-02-07,51.04999923706055,52.189998626708984,50.81999969482422,51.9900016784668,2649700 |
| 2014-02-10,51.84000015258789,52.4900016784668,51.75,52.279998779296875,2340700 |
| 2014-02-11,52.54999923706055,53.09000015258789,52.29999923706055,52.91999816894531,1961000 |
| 2014-02-12,52.93000030517578,53.880001068115234,52.7599983215332,53.77000045776367,3001500 |
| 2014-02-13,53.5099983215332,54.4900016784668,53.38999938964844,54.130001068115234,3033100 |
| 2014-02-14,53.939998626708984,54.970001220703125,53.939998626708984,54.16999816894531,3345400 |
| 2014-02-18,54.16999816894531,54.86000061035156,53.79999923706055,54.52000045776367,2750800 |
| 2014-02-19,54.52000045776367,55.16999816894531,54.369998931884766,54.470001220703125,2309600 |
| 2014-02-20,54.369998931884766,54.97999954223633,53.599998474121094,54.900001525878906,1847400 |
| 2014-02-21,55.099998474121094,55.54999923706055,54.619998931884766,55.400001525878906,2534700 |
| 2014-02-24,55.400001525878906,55.97999954223633,54.45000076293945,54.470001220703125,4212900 |
| 2014-02-25,54.45000076293945,54.77000045776367,54.029998779296875,54.65999984741211,2481200 |
| 2014-02-26,54.81999969482422,55.029998779296875,53.88999938964844,54.720001220703125,3835000 |
| 2014-02-27,57.20000076293945,58.68000030517578,53.720001220703125,54.279998779296875,11608800 |
| 2014-02-28,54.099998474121094,54.15999984741211,51.88999938964844,52.47999954223633,6954000 |
| 2014-03-03,51.31999969482422,51.720001220703125,50.59000015258789,51.66999816894531,6328700 |
| 2014-03-04,52.31999969482422,53.529998779296875,52.04999923706055,53.5,3840300 |
| 2014-03-05,53.150001525878906,53.70000076293945,52.9900016784668,53.439998626708984,2133800 |
| 2014-03-06,53.599998474121094,53.939998626708984,53.41999816894531,53.7400016784668,2273900 |
| 2014-03-07,53.68000030517578,53.91999816894531,53.25,53.61000061035156,1477900 |
| 2014-03-10,53.61000061035156,53.650001525878906,52.56999969482422,52.59000015258789,1839300 |
| 2014-03-11,52.65999984741211,53.2599983215332,52.52000045776367,52.810001373291016,2126500 |
| 2014-03-12,52.59000015258789,52.61000061035156,51.630001068115234,52.34000015258789,1982500 |
| 2014-03-13,52.619998931884766,52.72999954223633,50.130001068115234,50.470001220703125,4004700 |
| 2014-03-14,50.52000045776367,51.029998779296875,50.31999969482422,50.470001220703125,2811700 |
| 2014-03-17,50.880001068115234,51.7400016784668,50.689998626708984,51.279998779296875,1956900 |
| 2014-03-18,51.380001068115234,52.470001220703125,51.29999923706055,52.43000030517578,1678800 |
| 2014-03-19,52.65999984741211,52.900001525878906,50.86000061035156,51.04999923706055,3824900 |
| 2014-03-20,50.90999984741211,51.790000915527344,50.779998779296875,51.61000061035156,2717400 |
| 2014-03-21,52.06999969482422,52.06999969482422,50.040000915527344,50.040000915527344,3862700 |
| 2014-03-24,50.11000061035156,50.4900016784668,49.13999938964844,49.7400016784668,2705400 |
| 2014-03-25,49.869998931884766,50.75,49.459999084472656,49.779998779296875,2555800 |
| 2014-03-26,49.849998474121094,50.369998931884766,48.630001068115234,48.68000030517578,2973600 |
| 2014-03-27,48.599998474121094,48.599998474121094,47.90999984741211,48.279998779296875,4610800 |
| 2014-03-28,48.439998626708984,48.959999084472656,47.91999816894531,48.34000015258789,2210600 |
| 2014-03-31,48.779998779296875,49.70000076293945,48.689998626708984,49.18000030517578,2895800 |
| 2014-04-01,48.86000061035156,50.119998931884766,48.47999954223633,50.06999969482422,2833800 |
| 2014-04-02,50.099998474121094,50.290000915527344,49.43000030517578,49.58000183105469,2069000 |
| 2014-04-03,49.709999084472656,49.900001525878906,48.18000030517578,48.310001373291016,2877800 |
| 2014-04-04,48.849998474121094,49.13999938964844,46.540000915527344,47.31999969482422,5314500 |
| 2014-04-07,47.08000183105469,47.5,46.189998626708984,46.59000015258789,2269700 |
| 2014-04-08,46.68000030517578,47.439998626708984,46.27000045776367,47.150001525878906,3128200 |
| 2014-04-09,47.47999954223633,48.59000015258789,47.220001220703125,48.4900016784668,3074700 |
| 2014-04-10,48.439998626708984,48.439998626708984,45.88999938964844,45.970001220703125,4297800 |
| 2014-04-11,45.34000015258789,45.849998474121094,44.7599983215332,45.189998626708984,8206700 |
| 2014-04-14,45.7400016784668,46.34000015258789,45.27000045776367,45.83000183105469,2463300 |
| 2014-04-15,46.09000015258789,46.880001068115234,45.220001220703125,46.81999969482422,3221800 |
| 2014-04-16,47.2599983215332,47.63999938964844,46.630001068115234,47.54999923706055,2050700 |
| 2014-04-17,47.38999938964844,48.88999938964844,47.130001068115234,48.4900016784668,3302900 |
| 2014-04-21,48.63999938964844,48.869998931884766,48.060001373291016,48.400001525878906,3048500 |
| 2014-04-22,48.400001525878906,49.380001068115234,48.22999954223633,49.0099983215332,1742700 |
| 2014-04-23,48.650001525878906,48.95000076293945,47.93000030517578,48.22999954223633,1624600 |
| 2014-04-24,48.72999954223633,48.900001525878906,47.220001220703125,47.720001220703125,2241000 |
| 2014-04-25,47.630001068115234,48.08000183105469,46.93000030517578,47.0,2368800 |
| 2014-04-28,47.790000915527344,48.220001220703125,46.06999969482422,46.619998931884766,3470600 |
| 2014-04-29,46.79999923706055,47.59000015258789,46.5,47.56999969482422,1883700 |
| 2014-04-30,47.400001525878906,48.02000045776367,47.11000061035156,48.02000045776367,1624600 |
| 2014-05-01,47.84000015258789,48.939998626708984,47.810001373291016,48.41999816894531,2323600 |
| 2014-05-02,48.470001220703125,48.70000076293945,47.540000915527344,47.68000030517578,2144200 |
| 2014-05-05,47.61000061035156,47.86000061035156,47.08000183105469,47.52000045776367,1389100 |
| 2014-05-06,47.310001373291016,47.61000061035156,46.970001220703125,47.029998779296875,1690700 |
| 2014-05-07,47.06999969482422,47.22999954223633,46.09000015258789,46.7599983215332,2014700 |
| 2014-05-08,46.68000030517578,47.790000915527344,46.2400016784668,46.81999969482422,1937000 |
| 2014-05-09,46.77000045776367,47.0,46.11000061035156,46.849998474121094,961700 |
| 2014-05-12,47.040000915527344,48.93000030517578,47.0,48.61000061035156,3270400 |
| 2014-05-13,48.790000915527344,49.04999923706055,48.16999816894531,48.31999969482422,2172300 |
| 2014-05-14,48.54999923706055,48.95000076293945,48.029998779296875,48.06999969482422,1749900 |
| 2014-05-15,48.04999923706055,48.22999954223633,47.06999969482422,47.81999969482422,3479700 |
| 2014-05-16,50.45000076293945,52.06999969482422,49.61000061035156,51.66999816894531,7928700 |
| 2014-05-19,51.220001220703125,52.5,51.220001220703125,51.54999923706055,2841600 |
| 2014-05-20,51.63999938964844,51.720001220703125,50.529998779296875,51.06999969482422,2182100 |
| 2014-05-21,51.2400016784668,51.630001068115234,50.58000183105469,50.93000030517578,2374800 |
| 2014-05-22,50.970001220703125,51.70000076293945,50.77000045776367,51.5099983215332,1588600 |
| 2014-05-23,51.68000030517578,52.060001373291016,51.150001525878906,52.0,1152800 |
| 2014-05-27,52.04999923706055,52.75,51.88999938964844,52.470001220703125,1590900 |
| 2014-05-28,52.58000183105469,52.650001525878906,51.560001373291016,51.720001220703125,1957200 |
| 2014-05-29,51.880001068115234,52.77000045776367,51.7400016784668,52.689998626708984,2477000 |
| 2014-05-30,52.790000915527344,52.790000915527344,52.06999969482422,52.369998931884766,1826900 |
| 2014-06-02,52.45000076293945,52.75,51.72999954223633,52.52000045776367,1596800 |
| 2014-06-03,52.5,53.18000030517578,52.25,53.150001525878906,2434400 |
| 2014-06-04,52.880001068115234,53.2400016784668,52.7400016784668,53.029998779296875,1242600 |
| 2014-06-05,52.95000076293945,53.7400016784668,52.83000183105469,53.720001220703125,1416800 |
| 2014-06-06,54.0,55.43000030517578,53.91999816894531,54.869998931884766,2313500 |
| 2014-06-09,54.65999984741211,54.869998931884766,54.16999816894531,54.5099983215332,2130200 |
| 2014-06-10,54.27000045776367,54.58000183105469,53.95000076293945,54.08000183105469,1162800 |
| 2014-06-11,53.79999923706055,54.11000061035156,53.540000915527344,54.09000015258789,991800 |
| 2014-06-12,53.86000061035156,54.40999984741211,53.66999816894531,53.849998474121094,1147600 |
| 2014-06-13,54.119998931884766,54.45000076293945,53.77000045776367,54.25,1766000 |
| 2014-06-16,53.869998931884766,54.880001068115234,53.869998931884766,54.58000183105469,1584900 |
| 2014-06-17,54.150001525878906,55.0,54.150001525878906,54.630001068115234,1942500 |
| 2014-06-18,55.0,57.16999816894531,54.9900016784668,56.959999084472656,4854000 |
| 2014-06-19,56.779998779296875,57.16999816894531,55.66999816894531,56.310001373291016,1977700 |
| 2014-06-20,56.369998931884766,56.369998931884766,55.86000061035156,56.189998626708984,1870300 |
| 2014-06-23,56.119998931884766,56.43000030517578,55.84000015258789,56.16999816894531,885600 |
| 2014-06-24,56.11000061035156,56.4900016784668,55.709999084472656,55.79999923706055,1066900 |
| 2014-06-25,55.79999923706055,56.0,55.45000076293945,55.619998931884766,1579400 |
| 2014-06-26,55.880001068115234,56.2599983215332,55.439998626708984,56.25,1069200 |
| 2014-06-27,55.630001068115234,56.43000030517578,55.630001068115234,56.400001525878906,1131700 |
| 2014-06-30,56.20000076293945,56.689998626708984,55.81999969482422,56.380001068115234,2248900 |
| 2014-07-01,56.06999969482422,57.29999923706055,55.970001220703125,57.130001068115234,2329900 |
| 2014-07-02,56.779998779296875,57.59000015258789,56.7599983215332,56.83000183105469,1361900 |
| 2014-07-03,57.029998779296875,57.279998779296875,56.84000015258789,56.880001068115234,842200 |
| 2014-07-07,56.7599983215332,56.79999923706055,55.84000015258789,55.93000030517578,1376400 |
| 2014-07-08,56.04999923706055,56.20000076293945,54.540000915527344,55.63999938964844,2107000 |
| 2014-07-09,55.88999938964844,55.97999954223633,55.25,55.630001068115234,1097800 |
| 2014-07-10,55.369998931884766,55.9900016784668,54.779998779296875,55.439998626708984,1708900 |
| 2014-07-11,55.54999923706055,55.709999084472656,55.0,55.56999969482422,1226900 |
| 2014-07-14,55.810001373291016,56.16999816894531,55.70000076293945,56.040000915527344,1241600 |
| 2014-07-15,55.959999084472656,56.11000061035156,55.16999816894531,55.47999954223633,1147200 |
| 2014-07-16,55.720001220703125,55.790000915527344,55.2400016784668,55.41999816894531,1064600 |
| 2014-07-17,55.41999816894531,55.97999954223633,55.16999816894531,55.41999816894531,2873500 |
| 2014-07-18,55.779998779296875,57.38999938964844,55.470001220703125,57.36000061035156,2613500 |
| 2014-07-21,56.90999984741211,57.20000076293945,55.95000076293945,56.20000076293945,2022700 |
| 2014-07-22,56.34000015258789,56.93000030517578,56.34000015258789,56.38999938964844,1754300 |
| 2014-07-23,56.77000045776367,56.869998931884766,55.849998474121094,55.880001068115234,2009000 |
| 2014-07-24,56.119998931884766,56.470001220703125,55.869998931884766,56.0,1642000 |
| 2014-07-25,55.81999969482422,55.959999084472656,55.13999938964844,55.22999954223633,1964700 |
| 2014-07-28,55.2599983215332,55.52000045776367,54.5099983215332,55.189998626708984,1460000 |
| 2014-07-29,55.31999969482422,55.84000015258789,55.22999954223633,55.470001220703125,1371700 |
| 2014-07-30,55.790000915527344,55.95000076293945,55.290000915527344,55.61000061035156,1067700 |
| 2014-07-31,54.97999954223633,55.189998626708984,53.16999816894531,53.349998474121094,2805800 |
| 2014-08-01,53.36000061035156,53.81999969482422,52.47999954223633,53.34000015258789,2439800 |
| 2014-08-04,53.369998931884766,54.310001373291016,53.29999923706055,54.150001525878906,1905300 |
| 2014-08-05,53.790000915527344,54.68000030517578,53.72999954223633,54.150001525878906,1575000 |
| 2014-08-06,53.869998931884766,54.900001525878906,53.400001525878906,54.22999954223633,2095900 |
| 2014-08-07,54.58000183105469,54.810001373291016,53.439998626708984,53.630001068115234,1334400 |
| 2014-08-08,53.66999816894531,54.959999084472656,53.47999954223633,53.90999984741211,1891600 |
| 2014-08-11,54.16999816894531,54.38999938964844,53.810001373291016,54.34000015258789,1920300 |
| 2014-08-12,53.95000076293945,54.77000045776367,53.95000076293945,54.619998931884766,1520500 |
| 2014-08-13,54.63999938964844,55.81999969482422,54.63999938964844,55.790000915527344,1223500 |
| 2014-08-14,55.349998474121094,56.91999816894531,55.349998474121094,56.279998779296875,3602300 |
| 2014-08-15,58.439998626708984,58.529998779296875,51.880001068115234,52.65999984741211,14273900 |
| 2014-08-18,53.040000915527344,53.900001525878906,52.880001068115234,53.790000915527344,4700600 |
| 2014-08-19,53.95000076293945,54.029998779296875,53.54999923706055,53.75,2290900 |
| 2014-08-20,53.65999984741211,53.90999984741211,53.16999816894531,53.59000015258789,3147100 |
| 2014-08-21,53.68000030517578,53.93000030517578,53.5,53.779998779296875,1751700 |
| 2014-08-22,53.88999938964844,53.88999938964844,53.38999938964844,53.459999084472656,2312500 |
| 2014-08-25,53.70000076293945,53.83000183105469,53.20000076293945,53.540000915527344,1052600 |
| 2014-08-26,53.52000045776367,54.59000015258789,53.52000045776367,54.2400016784668,1947700 |
| 2014-08-27,54.34000015258789,54.5,53.72999954223633,53.779998779296875,1161300 |
| 2014-08-28,53.630001068115234,54.27000045776367,53.310001373291016,54.0,1250700 |
| 2014-08-29,54.279998779296875,54.38999938964844,53.45000076293945,53.63999938964844,1774900 |
| 2014-09-02,53.959999084472656,53.959999084472656,52.880001068115234,53.459999084472656,1793300 |
| 2014-09-03,53.79999923706055,54.40999984741211,53.459999084472656,54.36000061035156,1940600 |
| 2014-09-04,54.27000045776367,55.25,53.95000076293945,54.18000030517578,2137500 |
| 2014-09-05,54.09000015258789,54.369998931884766,53.83000183105469,54.18000030517578,2099300 |
| 2014-09-08,54.16999816894531,54.93000030517578,54.11000061035156,54.369998931884766,1175200 |
| 2014-09-09,54.20000076293945,54.380001068115234,53.529998779296875,53.63999938964844,1372900 |
| 2014-09-10,53.58000183105469,53.880001068115234,53.27000045776367,53.369998931884766,1418400 |
| 2014-09-11,53.189998626708984,54.150001525878906,52.810001373291016,54.130001068115234,1862400 |
| 2014-09-12,54.06999969482422,54.25,52.689998626708984,53.540000915527344,3253000 |
| 2014-09-15,52.9900016784668,53.90999984741211,52.9900016784668,53.72999954223633,4057800 |
| 2014-09-16,53.560001373291016,54.7599983215332,53.47999954223633,54.75,3440500 |
| 2014-09-17,54.31999969482422,55.209999084472656,54.04999923706055,54.88999938964844,3410000 |
| 2014-09-18,55.099998474121094,55.90999984741211,55.0,55.72999954223633,2960400 |
| 2014-09-19,55.849998474121094,55.97999954223633,54.849998474121094,55.61000061035156,4684300 |
| 2014-09-22,55.2400016784668,55.41999816894531,54.119998931884766,54.880001068115234,4380300 |
| 2014-09-23,54.70000076293945,55.150001525878906,54.70000076293945,54.95000076293945,2227300 |
| 2014-09-24,55.040000915527344,55.720001220703125,54.25,55.65999984741211,3607900 |
| 2014-09-25,55.56999969482422,55.650001525878906,54.400001525878906,54.43000030517578,3394500 |
| 2014-09-26,54.400001525878906,54.65999984741211,53.79999923706055,54.279998779296875,3518400 |
| 2014-09-29,53.68000030517578,55.08000183105469,53.52000045776367,55.040000915527344,1784500 |
| 2014-09-30,55.11000061035156,55.369998931884766,54.189998626708984,55.099998474121094,2384500 |
| 2014-10-01,53.47999954223633,56.0,53.0,55.65999984741211,9834100 |
| 2014-10-02,56.779998779296875,58.75,56.41999816894531,57.7400016784668,10205200 |
| 2014-10-03,57.900001525878906,58.4900016784668,57.810001373291016,58.119998931884766,3592700 |
| 2014-10-06,58.380001068115234,58.68000030517578,58.119998931884766,58.18000030517578,2691100 |
| 2014-10-07,57.869998931884766,57.970001220703125,56.540000915527344,56.59000015258789,3293000 |
| 2014-10-08,56.540000915527344,57.18000030517578,55.59000015258789,57.08000183105469,2846500 |
| 2014-10-09,57.0099983215332,57.63999938964844,55.720001220703125,56.06999969482422,3988800 |
| 2014-10-10,55.959999084472656,56.34000015258789,53.56999969482422,53.720001220703125,5370800 |
| 2014-10-13,53.45000076293945,53.68000030517578,51.88999938964844,51.939998626708984,3838300 |
| 2014-10-14,52.529998779296875,52.529998779296875,49.58000183105469,50.130001068115234,5947400 |
| 2014-10-15,49.0099983215332,50.66999816894531,48.380001068115234,50.52000045776367,4815800 |
| 2014-10-16,49.34000015258789,50.2400016784668,49.279998779296875,49.88999938964844,2944500 |
| 2014-10-17,50.349998474121094,51.209999084472656,50.13999938964844,50.790000915527344,2390500 |
| 2014-10-20,50.7400016784668,51.84000015258789,50.150001525878906,51.81999969482422,2905300 |
| 2014-10-21,52.439998626708984,53.11000061035156,52.060001373291016,52.79999923706055,1784400 |
| 2014-10-22,52.84000015258789,53.11000061035156,52.08000183105469,52.25,2794300 |
| 2014-10-23,52.630001068115234,54.150001525878906,52.459999084472656,53.54999923706055,2292000 |
| 2014-10-24,53.79999923706055,54.4900016784668,53.529998779296875,54.45000076293945,1882100 |
| 2014-10-27,54.25,54.970001220703125,54.06999969482422,54.77000045776367,1236000 |
| 2014-10-28,54.970001220703125,56.099998474121094,54.849998474121094,56.099998474121094,2073400 |
| 2014-10-29,56.0099983215332,56.70000076293945,55.58000183105469,55.959999084472656,1205300 |
| 2014-10-30,55.869998931884766,57.47999954223633,55.810001373291016,57.369998931884766,1627000 |
| 2014-10-31,58.5099983215332,58.7400016784668,57.470001220703125,57.540000915527344,2370300 |
| 2014-11-03,57.77000045776367,58.369998931884766,57.369998931884766,57.77000045776367,2541200 |
| 2014-11-04,57.58000183105469,58.369998931884766,57.529998779296875,58.2400016784668,2154100 |
| 2014-11-05,58.459999084472656,58.70000076293945,57.7400016784668,58.31999969482422,1748500 |
| 2014-11-06,58.599998474121094,59.33000183105469,58.45000076293945,59.20000076293945,1809200 |
| 2014-11-07,59.290000915527344,59.540000915527344,58.54999923706055,59.41999816894531,1700700 |
| 2014-11-10,59.31999969482422,59.790000915527344,59.060001373291016,59.400001525878906,1773200 |
| 2014-11-11,59.66999816894531,59.66999816894531,58.83000183105469,58.9900016784668,1762100 |
| 2014-11-12,58.880001068115234,59.470001220703125,58.83000183105469,58.97999954223633,1674000 |
| 2014-11-13,59.349998474121094,59.65999984741211,58.90999984741211,59.310001373291016,1779800 |
| 2014-11-14,59.369998931884766,59.88999938964844,59.2599983215332,59.65999984741211,1329700 |
| 2014-11-17,59.52000045776367,59.880001068115234,58.790000915527344,58.9900016784668,1474700 |
| 2014-11-18,59.47999954223633,60.20000076293945,59.16999816894531,59.22999954223633,2378900 |
| 2014-11-19,59.41999816894531,59.439998626708984,58.84000015258789,59.099998474121094,2122100 |
| 2014-11-20,58.65999984741211,59.13999938964844,58.290000915527344,58.40999984741211,3485100 |
| 2014-11-21,61.0,63.0,60.650001525878906,61.95000076293945,7463700 |
| 2014-11-24,61.68000030517578,61.79999923706055,60.91999816894531,61.279998779296875,4942200 |
| 2014-11-25,61.470001220703125,62.04999923706055,60.79999923706055,61.029998779296875,2232600 |
| 2014-11-26,61.040000915527344,61.54999923706055,60.93000030517578,61.349998474121094,1074800 |
| 2014-11-28,61.7599983215332,62.4900016784668,61.400001525878906,62.0,989300 |
| 2014-12-01,61.720001220703125,61.970001220703125,60.5,60.5099983215332,1543300 |
| 2014-12-02,60.5,61.130001068115234,60.220001220703125,60.7400016784668,1794000 |
| 2014-12-03,60.540000915527344,61.47999954223633,60.540000915527344,61.45000076293945,1514300 |
| 2014-12-04,61.13999938964844,61.529998779296875,60.83000183105469,61.09000015258789,1019900 |
| 2014-12-05,61.130001068115234,61.41999816894531,60.650001525878906,60.900001525878906,1190700 |
| 2014-12-08,60.27000045776367,61.08000183105469,59.91999816894531,60.099998474121094,1464000 |
| 2014-12-09,59.47999954223633,60.33000183105469,59.130001068115234,60.16999816894531,1111100 |
| 2014-12-10,59.68000030517578,60.13999938964844,58.810001373291016,58.90999984741211,1353100 |
| 2014-12-11,59.25,60.13999938964844,58.68000030517578,58.81999969482422,922700 |
| 2014-12-12,58.70000076293945,59.599998474121094,58.45000076293945,58.880001068115234,1536100 |
| 2014-12-15,59.119998931884766,59.72999954223633,58.209999084472656,58.209999084472656,1968100 |
| 2014-12-16,57.06999969482422,57.849998474121094,56.470001220703125,56.630001068115234,2648600 |
| 2014-12-17,56.5,57.16999816894531,56.119998931884766,57.0099983215332,1507300 |
| 2014-12-18,57.91999816894531,59.470001220703125,57.380001068115234,59.459999084472656,2267100 |
| 2014-12-19,59.4900016784668,60.34000015258789,59.36000061035156,59.900001525878906,3121300 |
| 2014-12-22,60.02000045776367,60.65999984741211,59.70000076293945,60.189998626708984,849500 |
| 2014-12-23,60.34000015258789,60.97999954223633,59.9900016784668,60.650001525878906,1049700 |
| 2014-12-24,60.77000045776367,61.34000015258789,60.529998779296875,60.9900016784668,355500 |
| 2014-12-26,60.91999816894531,61.5099983215332,60.88999938964844,61.029998779296875,680000 |
| 2014-12-29,60.83000183105469,60.97999954223633,60.31999969482422,60.7599983215332,648100 |
| 2014-12-30,60.2400016784668,60.91999816894531,60.18000030517578,60.5099983215332,1226100 |
| 2014-12-31,60.83000183105469,61.22999954223633,60.0099983215332,60.060001373291016,1899200 |
| 2015-01-02,60.060001373291016,60.4900016784668,58.95000076293945,59.529998779296875,901900 |
| 2015-01-05,59.150001525878906,59.439998626708984,58.459999084472656,58.65999984741211,2130600 |
| 2015-01-06,58.88999938964844,59.220001220703125,57.310001373291016,57.5,1941700 |
| 2015-01-07,57.779998779296875,58.52000045776367,57.099998474121094,57.380001068115234,1218700 |
| 2015-01-08,57.869998931884766,59.130001068115234,57.7400016784668,58.79999923706055,1307200 |
| 2015-01-09,58.779998779296875,59.16999816894531,57.599998474121094,58.27000045776367,1348700 |
| 2015-01-12,58.34000015258789,58.54999923706055,57.13999938964844,57.290000915527344,1506500 |
| 2015-01-13,57.68000030517578,58.9900016784668,56.86000061035156,57.34000015258789,1588300 |
| 2015-01-14,56.59000015258789,57.119998931884766,55.900001525878906,56.40999984741211,1324300 |
| 2015-01-15,56.380001068115234,56.619998931884766,55.56999969482422,55.709999084472656,1129500 |
| 2015-01-16,55.59000015258789,56.95000076293945,55.5099983215332,56.849998474121094,1012900 |
| 2015-01-20,57.27000045776367,57.439998626708984,56.33000183105469,57.099998474121094,1175200 |
| 2015-01-21,56.779998779296875,58.189998626708984,56.47999954223633,57.54999923706055,1666000 |
| 2015-01-22,57.88999938964844,58.630001068115234,56.970001220703125,58.27000045776367,1602100 |
| 2015-01-23,58.31999969482422,58.849998474121094,58.0099983215332,58.189998626708984,1212900 |
| 2015-01-26,58.279998779296875,58.5099983215332,57.43000030517578,58.22999954223633,855700 |
| 2015-01-27,57.560001373291016,57.7599983215332,55.540000915527344,56.150001525878906,1963300 |
| 2015-01-28,56.34000015258789,56.689998626708984,54.4900016784668,54.59000015258789,2177200 |
| 2015-01-29,54.58000183105469,55.470001220703125,54.08000183105469,55.36000061035156,1114300 |
| 2015-01-30,54.779998779296875,55.31999969482422,53.88999938964844,54.0099983215332,1478000 |
| 2015-02-02,54.34000015258789,54.34000015258789,53.02000045776367,54.119998931884766,1980900 |
| 2015-02-03,54.5,55.0099983215332,53.91999816894531,54.91999816894531,1601400 |
| 2015-02-04,55.099998474121094,56.9900016784668,55.09000015258789,56.439998626708984,2350600 |
| 2015-02-05,56.45000076293945,56.56999969482422,55.86000061035156,56.22999954223633,1672500 |
| 2015-02-06,56.4900016784668,57.75,56.290000915527344,57.06999969482422,1514200 |
| 2015-02-09,56.83000183105469,57.7599983215332,56.81999969482422,57.34000015258789,1435300 |
| 2015-02-10,57.630001068115234,58.7400016784668,57.630001068115234,58.5,1958700 |
| 2015-02-11,58.349998474121094,58.84000015258789,58.13999938964844,58.29999923706055,1344600 |
| 2015-02-12,58.689998626708984,59.099998474121094,58.43000030517578,59.06999969482422,855500 |
| 2015-02-13,59.2400016784668,60.7599983215332,59.099998474121094,60.66999816894531,2028500 |
| 2015-02-17,60.58000183105469,61.13999938964844,60.29999923706055,61.130001068115234,1464200 |
| 2015-02-18,60.79999923706055,61.5,60.5,61.11000061035156,2517100 |
| 2015-02-19,61.150001525878906,61.900001525878906,61.08000183105469,61.459999084472656,2167200 |
| 2015-02-20,61.15999984741211,62.40999984741211,60.959999084472656,62.369998931884766,1798000 |
| 2015-02-23,62.41999816894531,62.41999816894531,61.380001068115234,61.95000076293945,1858200 |
| 2015-02-24,61.88999938964844,62.25,61.5099983215332,62.06999969482422,1479600 |
| 2015-02-25,62.150001525878906,62.56999969482422,61.81999969482422,62.0099983215332,1788100 |
| 2015-02-26,62.09000015258789,62.95000076293945,60.689998626708984,61.0099983215332,3911000 |
| 2015-02-27,63.04999923706055,65.0,62.59000015258789,64.23999786376953,5326400 |
| 2015-03-02,64.05000305175781,64.72000122070312,63.650001525878906,64.0,2927600 |
| 2015-03-03,63.470001220703125,63.959999084472656,62.66999816894531,62.70000076293945,3196100 |
| 2015-03-04,62.47999954223633,62.689998626708984,61.130001068115234,62.52000045776367,2588800 |
| 2015-03-05,62.5,63.150001525878906,61.9900016784668,62.95000076293945,2201400 |
| 2015-03-06,62.2599983215332,62.68000030517578,61.36000061035156,61.7400016784668,1716500 |
| 2015-03-09,61.650001525878906,62.2400016784668,61.5099983215332,61.7599983215332,1226600 |
| 2015-03-10,61.02000045776367,61.189998626708984,59.52000045776367,59.63999938964844,2789300 |
| 2015-03-11,59.880001068115234,60.66999816894531,59.70000076293945,59.880001068115234,2505600 |
| 2015-03-12,60.02000045776367,60.439998626708984,59.810001373291016,60.13999938964844,1841100 |
| 2015-03-13,59.880001068115234,60.56999969482422,59.40999984741211,60.47999954223633,1952400 |
| 2015-03-16,60.68000030517578,61.63999938964844,60.68000030517578,61.5,1421300 |
| 2015-03-17,61.20000076293945,61.619998931884766,61.16999816894531,61.43000030517578,1184500 |
| 2015-03-18,60.93000030517578,61.970001220703125,60.630001068115234,61.630001068115234,3138400 |
| 2015-03-19,61.599998474121094,61.83000183105469,60.939998626708984,61.0,1786300 |
| 2015-03-20,61.45000076293945,61.4900016784668,60.869998931884766,60.97999954223633,3533900 |
| 2015-03-23,60.95000076293945,61.380001068115234,60.75,60.83000183105469,1200500 |
| 2015-03-24,60.68000030517578,61.439998626708984,60.43000030517578,61.06999969482422,1314600 |
| 2015-03-25,60.95000076293945,61.040000915527344,59.349998474121094,59.349998474121094,1932400 |
| 2015-03-26,58.70000076293945,59.380001068115234,58.459999084472656,58.720001220703125,1902900 |
| 2015-03-27,58.650001525878906,59.31999969482422,58.47999954223633,58.720001220703125,2385000 |
| 2015-03-30,58.86000061035156,59.369998931884766,58.720001220703125,59.29999923706055,4320700 |
| 2015-03-31,58.36000061035156,59.400001525878906,58.36000061035156,58.63999938964844,2882600 |
| 2015-04-01,57.68000030517578,59.060001373291016,57.209999084472656,58.7400016784668,3443000 |
| 2015-04-02,58.790000915527344,60.06999969482422,58.4900016784668,59.81999969482422,2533800 |
| 2015-04-06,59.2599983215332,60.029998779296875,58.869998931884766,59.709999084472656,2329500 |
| 2015-04-07,59.810001373291016,61.13999938964844,59.470001220703125,60.689998626708984,2002700 |
| 2015-04-08,60.88999938964844,61.959999084472656,60.779998779296875,61.83000183105469,2249500 |
| 2015-04-09,62.189998626708984,62.869998931884766,61.79999923706055,62.810001373291016,2030400 |
| 2015-04-10,62.4900016784668,63.09000015258789,62.040000915527344,62.7400016784668,961300 |
| 2015-04-13,62.7400016784668,63.0,61.75,61.77000045776367,1221000 |
| 2015-04-14,61.95000076293945,62.33000183105469,61.41999816894531,62.0099983215332,2309300 |
| 2015-04-15,62.119998931884766,62.41999816894531,61.2599983215332,61.5099983215332,2258000 |
| 2015-04-16,61.18000030517578,61.7599983215332,60.86000061035156,61.65999984741211,1067100 |
| 2015-04-17,61.0099983215332,61.119998931884766,59.68000030517578,60.349998474121094,1911300 |
| 2015-04-20,60.81999969482422,61.33000183105469,60.619998931884766,61.040000915527344,1322200 |
| 2015-04-21,61.380001068115234,61.81999969482422,61.189998626708984,61.61000061035156,1399600 |
| 2015-04-22,61.869998931884766,62.22999954223633,61.36000061035156,62.130001068115234,1096300 |
| 2015-04-23,61.869998931884766,63.209999084472656,61.84000015258789,62.75,1384400 |
| 2015-04-24,62.95000076293945,62.95000076293945,62.11000061035156,62.63999938964844,1082900 |
| 2015-04-27,62.0,62.16999816894531,60.349998474121094,60.599998474121094,3421600 |
| 2015-04-28,60.63999938964844,61.220001220703125,60.20000076293945,60.65999984741211,1789300 |
| 2015-04-29,60.369998931884766,60.970001220703125,59.04999923706055,59.540000915527344,2293100 |
| 2015-04-30,58.900001525878906,58.91999816894531,56.380001068115234,56.83000183105469,5330000 |
| 2015-05-01,57.11000061035156,57.68000030517578,56.75,57.59000015258789,2042900 |
| 2015-05-04,57.650001525878906,58.16999816894531,57.41999816894531,57.7599983215332,1755100 |
| 2015-05-05,57.380001068115234,57.66999816894531,56.540000915527344,56.7400016784668,1183600 |
| 2015-05-06,57.11000061035156,57.369998931884766,55.77000045776367,56.189998626708984,1187000 |
| 2015-05-07,56.13999938964844,56.689998626708984,55.91999816894531,56.349998474121094,1145800 |
| 2015-05-08,57.0099983215332,57.7599983215332,56.72999954223633,57.27000045776367,1560000 |
| 2015-05-11,57.22999954223633,57.970001220703125,57.13999938964844,57.45000076293945,1270700 |
| 2015-05-12,57.22999954223633,57.41999816894531,56.529998779296875,56.79999923706055,2599300 |
| 2015-05-13,56.939998626708984,58.720001220703125,56.79999923706055,58.689998626708984,2561900 |
| 2015-05-14,59.029998779296875,59.369998931884766,58.470001220703125,58.97999954223633,2662700 |
| 2015-05-15,59.22999954223633,59.41999816894531,58.66999816894531,58.79999923706055,1240100 |
| 2015-05-18,58.61000061035156,58.7599983215332,58.13999938964844,58.400001525878906,1871300 |
| 2015-05-19,58.560001373291016,58.650001525878906,57.369998931884766,57.52000045776367,5439700 |
| 2015-05-20,56.79999923706055,58.470001220703125,56.20000076293945,57.58000183105469,7858600 |
| 2015-05-21,57.38999938964844,57.72999954223633,56.900001525878906,57.5099983215332,3407300 |
| 2015-05-22,57.439998626708984,57.779998779296875,56.380001068115234,56.38999938964844,2515600 |
| 2015-05-26,56.22999954223633,56.22999954223633,54.5099983215332,55.09000015258789,3737500 |
| 2015-05-27,54.939998626708984,55.810001373291016,54.810001373291016,55.4900016784668,2235100 |
| 2015-05-28,55.310001373291016,55.689998626708984,54.5,54.54999923706055,2568200 |
| 2015-05-29,54.439998626708984,54.75,54.13999938964844,54.150001525878906,3208900 |
| 2015-06-01,54.38999938964844,54.70000076293945,53.75,54.38999938964844,2718000 |
| 2015-06-02,54.18000030517578,54.880001068115234,53.91999816894531,54.349998474121094,1927700 |
| 2015-06-03,54.68000030517578,55.33000183105469,54.400001525878906,54.939998626708984,2867900 |
| 2015-06-04,54.349998474121094,54.7599983215332,53.650001525878906,53.72999954223633,2744700 |
| 2015-06-05,53.81999969482422,54.63999938964844,53.439998626708984,54.61000061035156,2850800 |
| 2015-06-08,54.61000061035156,54.77000045776367,54.20000076293945,54.2400016784668,2680900 |
| 2015-06-09,54.209999084472656,54.29999923706055,53.869998931884766,53.91999816894531,2296300 |
| 2015-06-10,54.2400016784668,55.02000045776367,54.0099983215332,54.970001220703125,2381000 |
| 2015-06-11,54.20000076293945,54.560001373291016,53.9900016784668,54.47999954223633,1979900 |
| 2015-06-12,54.290000915527344,54.40999984741211,53.90999984741211,54.060001373291016,1473600 |
| 2015-06-15,52.959999084472656,53.720001220703125,52.689998626708984,53.560001373291016,1920100 |
| 2015-06-16,53.22999954223633,53.77000045776367,53.16999816894531,53.439998626708984,1797700 |
| 2015-06-17,53.36000061035156,53.84000015258789,53.189998626708984,53.58000183105469,1244000 |
| 2015-06-18,53.72999954223633,54.310001373291016,53.5099983215332,54.16999816894531,1496300 |
| 2015-06-19,54.20000076293945,54.25,53.47999954223633,53.56999969482422,2216200 |
| 2015-06-22,53.900001525878906,54.77000045776367,53.86000061035156,54.54999923706055,2714900 |
| 2015-06-23,54.540000915527344,54.70000076293945,53.849998474121094,54.09000015258789,1795200 |
| 2015-06-24,53.9900016784668,54.650001525878906,53.72999954223633,53.90999984741211,1607400 |
| 2015-06-25,53.9900016784668,54.09000015258789,53.2599983215332,53.29999923706055,1693000 |
| 2015-06-26,53.38999938964844,53.439998626708984,51.810001373291016,52.20000076293945,3871100 |
| 2015-06-29,51.43000030517578,51.619998931884766,50.349998474121094,50.40999984741211,2425300 |
| 2015-06-30,51.09000015258789,51.09000015258789,49.84000015258789,50.08000183105469,3551600 |
| 2015-07-01,50.59000015258789,50.72999954223633,50.099998474121094,50.38999938964844,2854700 |
| 2015-07-02,50.43000030517578,50.939998626708984,50.29999923706055,50.83000183105469,2769600 |
| 2015-07-06,50.40999984741211,51.099998474121094,50.20000076293945,50.95000076293945,2441600 |
| 2015-07-07,51.349998474121094,53.77000045776367,51.25,53.290000915527344,6125600 |
| 2015-07-08,52.720001220703125,53.06999969482422,52.22999954223633,52.47999954223633,3808100 |
| 2015-07-09,53.06999969482422,53.529998779296875,52.459999084472656,52.459999084472656,2745700 |
| 2015-07-10,52.9900016784668,53.0099983215332,51.65999984741211,52.5099983215332,6029000 |
| 2015-07-13,53.0,53.2599983215332,52.54999923706055,52.84000015258789,1962400 |
| 2015-07-14,52.790000915527344,53.560001373291016,52.650001525878906,53.29999923706055,1665800 |
| 2015-07-15,53.20000076293945,53.47999954223633,52.459999084472656,52.58000183105469,2128500 |
| 2015-07-16,53.099998474121094,53.2400016784668,52.4900016784668,52.5,1795100 |
| 2015-07-17,52.400001525878906,52.400001525878906,51.84000015258789,52.189998626708984,1968900 |
| 2015-07-20,52.189998626708984,52.40999984741211,51.810001373291016,51.849998474121094,1461500 |
| 2015-07-21,52.2400016784668,52.77000045776367,51.93000030517578,52.119998931884766,1509000 |
| 2015-07-22,52.68000030517578,52.68000030517578,51.79999923706055,52.0,1207700 |
| 2015-07-23,52.0,52.95000076293945,51.880001068115234,52.349998474121094,1698400 |
| 2015-07-24,52.31999969482422,52.61000061035156,51.52000045776367,51.779998779296875,1335900 |
| 2015-07-27,51.439998626708984,51.5,50.95000076293945,51.04999923706055,1392900 |
| 2015-07-28,50.83000183105469,51.060001373291016,49.880001068115234,50.88999938964844,2407500 |
| 2015-07-29,50.849998474121094,51.11000061035156,49.88999938964844,50.09000015258789,2568300 |
| 2015-07-30,50.040000915527344,50.68000030517578,49.5,50.599998474121094,1893400 |
| 2015-07-31,50.91999816894531,51.099998474121094,50.380001068115234,50.58000183105469,1672000 |
| 2015-08-03,52.9900016784668,53.33000183105469,51.75,53.29999923706055,4625700 |
| 2015-08-04,53.720001220703125,54.2599983215332,53.27000045776367,54.150001525878906,3043000 |
| 2015-08-05,53.9900016784668,54.72999954223633,53.869998931884766,54.11000061035156,1866900 |
| 2015-08-06,54.20000076293945,54.29999923706055,52.79999923706055,52.939998626708984,1616300 |
| 2015-08-07,52.779998779296875,53.09000015258789,52.189998626708984,53.029998779296875,1063800 |
| 2015-08-10,53.59000015258789,54.380001068115234,53.38999938964844,54.380001068115234,1394400 |
| 2015-08-11,54.040000915527344,54.560001373291016,53.619998931884766,54.060001373291016,1641000 |
| 2015-08-12,53.56999969482422,54.959999084472656,53.08000183105469,54.81999969482422,2339200 |
| 2015-08-13,54.2400016784668,55.060001373291016,54.029998779296875,54.61000061035156,1873700 |
| 2015-08-14,54.54999923706055,55.0,54.349998474121094,54.86000061035156,1091200 |
| 2015-08-17,54.790000915527344,55.40999984741211,54.33000183105469,55.400001525878906,1047600 |
| 2015-08-18,55.279998779296875,55.40999984741211,54.439998626708984,54.59000015258789,1216000 |
| 2015-08-19,54.470001220703125,54.720001220703125,53.720001220703125,54.31999969482422,1366100 |
| 2015-08-20,53.709999084472656,54.099998474121094,53.099998474121094,53.099998474121094,2646400 |
| 2015-08-21,52.54999923706055,53.06999969482422,51.75,51.7599983215332,3370900 |
| 2015-08-24,48.939998626708984,50.650001525878906,46.77000045776367,49.38999938964844,5094300 |
| 2015-08-25,50.88999938964844,50.88999938964844,48.11000061035156,48.16999816894531,4101900 |
| 2015-08-26,49.5099983215332,49.56999969482422,48.20000076293945,49.130001068115234,4923400 |
| 2015-08-27,49.619998931884766,50.58000183105469,49.09000015258789,50.0,7302100 |
| 2015-08-28,47.7599983215332,49.0,46.2599983215332,47.52000045776367,12496800 |
| 2015-08-31,47.33000183105469,47.33000183105469,46.43000030517578,46.75,5038300 |
| 2015-09-01,45.720001220703125,46.540000915527344,45.34000015258789,45.4900016784668,4605900 |
| 2015-09-02,46.11000061035156,46.310001373291016,44.459999084472656,45.9900016784668,6797400 |
| 2015-09-03,46.189998626708984,46.349998474121094,45.66999816894531,45.939998626708984,4776600 |
| 2015-09-04,45.20000076293945,45.939998626708984,45.119998931884766,45.369998931884766,2552700 |
| 2015-09-08,46.119998931884766,46.849998474121094,46.0099983215332,46.810001373291016,3951100 |
| 2015-09-09,47.209999084472656,47.45000076293945,46.029998779296875,46.15999984741211,9429500 |
| 2015-09-10,45.970001220703125,46.720001220703125,45.81999969482422,46.22999954223633,6143500 |
| 2015-09-11,46.0099983215332,46.380001068115234,45.7599983215332,46.29999923706055,1933900 |
| 2015-09-14,45.38999938964844,46.349998474121094,45.380001068115234,46.150001525878906,2163900 |
| 2015-09-15,46.15999984741211,47.02000045776367,46.130001068115234,46.619998931884766,2525500 |
| 2015-09-16,46.56999969482422,46.9900016784668,46.5,46.900001525878906,2517400 |
| 2015-09-17,46.790000915527344,47.38999938964844,46.439998626708984,46.779998779296875,2839400 |
| 2015-09-18,46.16999816894531,47.29999923706055,46.060001373291016,46.47999954223633,3875400 |
| 2015-09-21,46.58000183105469,47.599998474121094,46.5,47.40999984741211,3194800 |
| 2015-09-22,46.88999938964844,47.45000076293945,46.34000015258789,46.93000030517578,3505800 |
| 2015-09-23,46.849998474121094,47.56999969482422,46.66999816894531,46.91999816894531,2714200 |
| 2015-09-24,46.59000015258789,47.290000915527344,46.220001220703125,47.04999923706055,2323700 |
| 2015-09-25,47.09000015258789,47.93000030517578,46.7400016784668,46.970001220703125,2169100 |
| 2015-09-28,47.04999923706055,47.27000045776367,45.959999084472656,46.13999938964844,2297900 |
| 2015-09-29,46.130001068115234,46.369998931884766,45.0099983215332,45.2400016784668,3902000 |
| 2015-09-30,45.38999938964844,45.97999954223633,43.900001525878906,44.13999938964844,6358000 |
| 2015-10-01,43.68000030517578,44.349998474121094,42.779998779296875,43.13999938964844,7593800 |
| 2015-10-02,42.599998474121094,44.040000915527344,42.060001373291016,44.0,4404500 |
| 2015-10-05,44.29999923706055,44.56999969482422,43.9900016784668,44.290000915527344,2982100 |
| 2015-10-06,44.209999084472656,44.84000015258789,43.77000045776367,44.79999923706055,4743300 |
| 2015-10-07,44.83000183105469,45.959999084472656,44.79999923706055,45.900001525878906,3918600 |
| 2015-10-08,45.880001068115234,47.40999984741211,45.869998931884766,47.310001373291016,3119500 |
| 2015-10-09,47.40999984741211,51.66999816894531,47.38999938964844,51.56999969482422,9182500 |
| 2015-10-12,51.380001068115234,51.77000045776367,50.779998779296875,51.54999923706055,4496100 |
| 2015-10-13,51.41999816894531,52.529998779296875,51.02000045776367,52.08000183105469,4986400 |
| 2015-10-14,52.099998474121094,52.150001525878906,51.2400016784668,51.369998931884766,2647900 |
| 2015-10-15,51.529998779296875,52.38999938964844,51.529998779296875,52.15999984741211,1869000 |
| 2015-10-16,52.369998931884766,52.540000915527344,51.56999969482422,52.040000915527344,3564700 |
| 2015-10-19,51.90999984741211,52.7400016784668,51.65999984741211,52.439998626708984,3104100 |
| 2015-10-20,51.9900016784668,52.34000015258789,51.689998626708984,52.0,2466600 |
| 2015-10-21,52.34000015258789,52.38999938964844,51.08000183105469,51.130001068115234,1691900 |
| 2015-10-22,51.5,53.31999969482422,51.5,52.59000015258789,2456500 |
| 2015-10-23,52.79999923706055,52.849998474121094,51.86000061035156,52.38999938964844,2569100 |
| 2015-10-26,53.2400016784668,53.66999816894531,52.939998626708984,53.61000061035156,3245600 |
| 2015-10-27,53.439998626708984,54.130001068115234,53.18000030517578,54.099998474121094,3133700 |
| 2015-10-28,54.2400016784668,55.81999969482422,53.95000076293945,55.5,3951400 |
| 2015-10-29,55.209999084472656,55.310001373291016,54.81999969482422,55.060001373291016,2054900 |
| 2015-10-30,53.06999969482422,55.599998474121094,53.0,55.189998626708984,3082000 |
| 2015-11-02,55.5099983215332,57.029998779296875,55.15999984741211,56.88999938964844,3198000 |
| 2015-11-03,56.900001525878906,58.560001373291016,56.630001068115234,57.93000030517578,2856400 |
| 2015-11-04,57.900001525878906,58.11000061035156,57.47999954223633,57.83000183105469,2243400 |
| 2015-11-05,61.0,63.720001220703125,60.13999938964844,63.4900016784668,12562200 |
| 2015-11-06,62.79999923706055,63.91999816894531,62.2400016784668,63.880001068115234,4827500 |
| 2015-11-09,62.540000915527344,63.630001068115234,62.38999938964844,63.5099983215332,3820200 |
| 2015-11-10,61.880001068115234,63.369998931884766,61.81999969482422,63.36000061035156,3786600 |
| 2015-11-11,63.5099983215332,63.63999938964844,62.099998474121094,62.119998931884766,4474200 |
| 2015-11-12,62.0,62.41999816894531,61.380001068115234,61.75,3752600 |
| 2015-11-13,61.599998474121094,61.709999084472656,60.18000030517578,60.45000076293945,3338000 |
| 2015-11-16,60.779998779296875,61.720001220703125,60.06999969482422,60.93000030517578,4054700 |
| 2015-11-17,61.16999816894531,62.400001525878906,60.869998931884766,61.25,2976600 |
| 2015-11-18,61.279998779296875,61.61000061035156,60.099998474121094,61.25,3014400 |
| 2015-11-19,61.470001220703125,62.650001525878906,61.040000915527344,62.38999938964844,3594300 |
| 2015-11-20,60.54999923706055,60.880001068115234,58.54999923706055,60.54999923706055,7665500 |
| 2015-11-23,60.41999816894531,63.27000045776367,60.41999816894531,62.709999084472656,2903700 |
| 2015-11-24,62.2400016784668,63.36000061035156,62.040000915527344,63.08000183105469,1882600 |
| 2015-11-25,63.16999816894531,63.29999923706055,62.720001220703125,62.91999816894531,1220500 |
| 2015-11-27,63.040000915527344,63.2599983215332,62.689998626708984,63.04999923706055,674400 |
| 2015-11-30,63.02000045776367,63.88999938964844,62.779998779296875,63.470001220703125,2137100 |
| 2015-12-01,63.58000183105469,64.7699966430664,63.58000183105469,64.72000122070312,1926400 |
| 2015-12-02,64.52999877929688,64.98999786376953,64.16999816894531,64.55000305175781,3217400 |
| 2015-12-03,64.86000061035156,64.98999786376953,64.19000244140625,64.41000366210938,4276600 |
| 2015-12-04,64.66000366210938,65.77999877929688,64.26000213623047,65.29000091552734,1886000 |
| 2015-12-07,65.5,65.7300033569336,63.369998931884766,63.75,1987200 |
| 2015-12-08,63.25,64.2699966430664,62.63999938964844,63.959999084472656,1488400 |
| 2015-12-09,63.81999969482422,64.51000213623047,62.79999923706055,63.25,1364900 |
| 2015-12-10,63.22999954223633,63.91999816894531,63.029998779296875,63.2400016784668,1211800 |
| 2015-12-11,62.779998779296875,63.099998474121094,60.83000183105469,61.099998474121094,1840900 |
| 2015-12-14,60.869998931884766,61.25,59.84000015258789,60.7400016784668,2307900 |
| 2015-12-15,61.209999084472656,62.27000045776367,60.81999969482422,61.09000015258789,1740300 |
| 2015-12-16,61.36000061035156,62.029998779296875,60.95000076293945,61.93000030517578,1666200 |
| 2015-12-17,61.939998626708984,62.099998474121094,60.7400016784668,60.7400016784668,1702500 |
| 2015-12-18,60.45000076293945,60.900001525878906,59.47999954223633,59.52000045776367,4337800 |
| 2015-12-21,59.65999984741211,60.630001068115234,59.529998779296875,60.15999984741211,1554700 |
| 2015-12-22,60.63999938964844,61.2400016784668,59.84000015258789,60.9900016784668,1107200 |
| 2015-12-23,61.22999954223633,62.189998626708984,60.84000015258789,62.040000915527344,1044700 |
| 2015-12-24,62.029998779296875,62.34000015258789,60.650001525878906,61.849998474121094,417300 |
| 2015-12-28,61.68000030517578,61.959999084472656,61.20000076293945,61.86000061035156,989100 |
| 2015-12-29,62.11000061035156,62.810001373291016,61.95000076293945,62.220001220703125,1004000 |
| 2015-12-30,62.2599983215332,63.15999984741211,61.93000030517578,62.25,929900 |
| 2015-12-31,62.130001068115234,62.849998474121094,60.90999984741211,60.93000030517578,1353900 |
| 2016-01-04,60.0099983215332,60.540000915527344,59.2400016784668,60.310001373291016,2070700 |
| 2016-01-05,60.38999938964844,60.79999923706055,60.0099983215332,60.38999938964844,1323600 |
| 2016-01-06,59.459999084472656,59.79999923706055,58.95000076293945,59.540000915527344,3306300 |
| 2016-01-07,58.36000061035156,58.689998626708984,55.970001220703125,55.97999954223633,3927900 |
| 2016-01-08,56.16999816894531,56.459999084472656,54.599998474121094,55.060001373291016,2376800 |
| 2016-01-11,55.29999923706055,55.54999923706055,54.06999969482422,55.22999954223633,2020700 |
| 2016-01-12,55.5099983215332,56.5,54.54999923706055,54.790000915527344,2439200 |
| 2016-01-13,55.06999969482422,55.06999969482422,49.849998474121094,50.869998931884766,9264900 |
| 2016-01-14,51.040000915527344,52.86000061035156,50.150001525878906,52.650001525878906,4160600 |
| 2016-01-15,50.9900016784668,51.36000061035156,48.95000076293945,49.400001525878906,5792200 |
| 2016-01-19,49.400001525878906,49.88999938964844,47.08000183105469,47.59000015258789,3473100 |
| 2016-01-20,46.810001373291016,48.45000076293945,45.119998931884766,47.900001525878906,3554800 |
| 2016-01-21,47.97999954223633,48.54999923706055,46.939998626708984,47.869998931884766,2410500 |
| 2016-01-22,48.63999938964844,49.34000015258789,48.36000061035156,49.029998779296875,1820100 |
| 2016-01-25,48.810001373291016,49.189998626708984,47.86000061035156,47.970001220703125,1684900 |
| 2016-01-26,48.290000915527344,48.66999816894531,47.38999938964844,48.41999816894531,2046400 |
| 2016-01-27,48.34000015258789,48.900001525878906,46.2400016784668,46.4900016784668,3296800 |
| 2016-01-28,46.95000076293945,47.400001525878906,45.040000915527344,45.27000045776367,3138800 |
| 2016-01-29,45.720001220703125,46.83000183105469,45.34000015258789,46.81999969482422,2273700 |
| 2016-02-01,46.650001525878906,47.97999954223633,46.040000915527344,47.650001525878906,2164700 |
| 2016-02-02,47.0,47.470001220703125,45.630001068115234,45.88999938964844,1812900 |
| 2016-02-03,49.900001525878906,50.900001525878906,47.470001220703125,49.560001373291016,6833700 |
| 2016-02-04,49.459999084472656,50.7400016784668,48.619998931884766,49.5099983215332,2402800 |
| 2016-02-05,48.97999954223633,49.2400016784668,45.81999969482422,46.16999816894531,3490900 |
| 2016-02-08,45.58000183105469,45.7599983215332,42.2400016784668,43.45000076293945,3009000 |
| 2016-02-09,42.45000076293945,44.54999923706055,41.599998474121094,42.63999938964844,3241900 |
| 2016-02-10,43.27000045776367,44.439998626708984,42.88999938964844,43.720001220703125,2702600 |
| 2016-02-11,42.79999923706055,43.689998626708984,41.849998474121094,43.2599983215332,2507900 |
| 2016-02-12,43.72999954223633,45.040000915527344,43.0099983215332,44.91999816894531,1883900 |
| 2016-02-16,44.97999954223633,45.91999816894531,44.220001220703125,44.88999938964844,2603500 |
| 2016-02-17,45.34000015258789,47.06999969482422,45.34000015258789,46.66999816894531,1917600 |
| 2016-02-18,46.790000915527344,48.20000076293945,46.77000045776367,47.75,2846500 |
| 2016-02-19,47.58000183105469,50.34000015258789,47.400001525878906,49.90999984741211,3659400 |
| 2016-02-22,49.900001525878906,50.77000045776367,49.470001220703125,50.349998474121094,2235200 |
| 2016-02-23,49.91999816894531,50.630001068115234,49.279998779296875,49.689998626708984,1966900 |
| 2016-02-24,49.25,49.650001525878906,48.220001220703125,49.18000030517578,6582900 |
| 2016-02-25,49.4900016784668,50.279998779296875,48.75,49.41999816894531,8672500 |
| 2016-02-26,50.93000030517578,51.880001068115234,49.25,51.189998626708984,11190100 |
| 2016-02-29,50.97999954223633,52.58000183105469,50.95000076293945,51.7400016784668,3011200 |
| 2016-03-01,52.400001525878906,54.369998931884766,52.119998931884766,54.310001373291016,2822900 |
| 2016-03-02,54.02000045776367,54.43000030517578,53.650001525878906,54.40999984741211,1423700 |
| 2016-03-03,54.09000015258789,54.81999969482422,53.5,54.790000915527344,1445700 |
| 2016-03-04,55.25,57.119998931884766,55.02000045776367,56.25,2792800 |
| 2016-03-07,55.869998931884766,58.34000015258789,55.41999816894531,58.16999816894531,2631800 |
| 2016-03-08,57.66999816894531,57.95000076293945,56.029998779296875,56.86000061035156,2416800 |
| 2016-03-09,57.130001068115234,57.41999816894531,55.849998474121094,56.689998626708984,2179600 |
| 2016-03-10,57.0,57.0,54.56999969482422,55.95000076293945,2404900 |
| 2016-03-11,56.900001525878906,57.20000076293945,56.29999923706055,56.61000061035156,3418400 |
| 2016-03-14,56.209999084472656,56.95000076293945,55.97999954223633,56.70000076293945,2004500 |
| 2016-03-15,56.45000076293945,56.459999084472656,55.540000915527344,56.31999969482422,1511100 |
| 2016-03-16,56.220001220703125,57.5,55.939998626708984,56.970001220703125,2281200 |
| 2016-03-17,56.91999816894531,57.34000015258789,56.38999938964844,57.060001373291016,1591400 |
| 2016-03-18,57.689998626708984,58.61000061035156,57.29999923706055,57.810001373291016,2485800 |
| 2016-03-21,57.689998626708984,58.22999954223633,57.06999969482422,58.16999816894531,1384700 |
| 2016-03-22,57.79999923706055,58.599998474121094,57.029998779296875,57.97999954223633,1297500 |
| 2016-03-23,57.900001525878906,58.369998931884766,57.15999984741211,57.290000915527344,1502500 |
| 2016-03-24,56.959999084472656,57.529998779296875,56.18000030517578,57.369998931884766,1152600 |
| 2016-03-28,57.310001373291016,57.599998474121094,56.349998474121094,57.11000061035156,1121300 |
| 2016-03-29,56.7400016784668,58.40999984741211,56.2599983215332,58.22999954223633,986500 |
| 2016-03-30,58.52000045776367,59.34000015258789,57.790000915527344,57.900001525878906,1350700 |
| 2016-03-31,57.83000183105469,58.619998931884766,57.470001220703125,58.310001373291016,1365100 |
| 2016-04-01,56.56999969482422,57.84000015258789,55.34000015258789,57.77000045776367,3741000 |
| 2016-04-04,57.79999923706055,58.56999969482422,57.0099983215332,58.189998626708984,1314000 |
| 2016-04-05,57.619998931884766,57.959999084472656,56.9900016784668,57.11000061035156,1138100 |
| 2016-04-06,57.060001373291016,57.79999923706055,56.470001220703125,57.779998779296875,1628200 |
| 2016-04-07,57.36000061035156,57.5099983215332,56.31999969482422,56.38999938964844,1451300 |
| 2016-04-08,56.849998474121094,57.33000183105469,56.459999084472656,56.7599983215332,1161400 |
| 2016-04-11,57.06999969482422,57.88999938964844,56.77000045776367,56.869998931884766,1300100 |
| 2016-04-12,56.97999954223633,57.130001068115234,55.06999969482422,55.91999816894531,2598500 |
| 2016-04-13,56.2599983215332,57.84000015258789,55.970001220703125,57.709999084472656,1562300 |
| 2016-04-14,57.7599983215332,58.400001525878906,57.40999984741211,58.08000183105469,990500 |
| 2016-04-15,58.0,58.52000045776367,57.439998626708984,58.41999816894531,1792900 |
| 2016-04-18,58.220001220703125,59.189998626708984,58.119998931884766,59.13999938964844,1599200 |
| 2016-04-19,59.18000030517578,59.439998626708984,58.68000030517578,59.130001068115234,1159700 |
| 2016-04-20,59.16999816894531,59.84000015258789,58.86000061035156,59.38999938964844,1270000 |
| 2016-04-21,59.439998626708984,60.4900016784668,59.41999816894531,60.06999969482422,1754900 |
| 2016-04-22,60.130001068115234,60.290000915527344,59.18000030517578,59.540000915527344,1012300 |
| 2016-04-25,59.36000061035156,60.0,59.310001373291016,59.9900016784668,1337700 |
| 2016-04-26,60.0,61.02000045776367,59.91999816894531,61.0099983215332,1645600 |
| 2016-04-27,61.0,62.41999816894531,60.84000015258789,61.400001525878906,2429800 |
| 2016-04-28,60.810001373291016,62.34000015258789,60.720001220703125,61.38999938964844,2500800 |
| 2016-04-29,60.93000030517578,61.2400016784668,59.13999938964844,59.81999969482422,1742800 |
| 2016-05-02,60.0,61.41999816894531,59.470001220703125,61.369998931884766,1318500 |
| 2016-05-03,60.869998931884766,61.20000076293945,59.70000076293945,60.34000015258789,1802400 |
| 2016-05-04,59.93000030517578,60.02000045776367,58.36000061035156,58.72999954223633,2281700 |
| 2016-05-05,59.06999969482422,59.38999938964844,58.34000015258789,58.459999084472656,1475800 |
| 2016-05-06,58.439998626708984,59.81999969482422,58.029998779296875,58.65999984741211,2085400 |
| 2016-05-09,58.66999816894531,59.34000015258789,58.4900016784668,58.790000915527344,1606700 |
| 2016-05-10,58.90999984741211,59.65999984741211,58.88999938964844,59.56999969482422,2507100 |
| 2016-05-11,59.41999816894531,59.72999954223633,59.02000045776367,59.029998779296875,1878700 |
| 2016-05-12,59.2599983215332,59.58000183105469,57.22999954223633,58.060001373291016,1960500 |
| 2016-05-13,57.86000061035156,58.779998779296875,57.619998931884766,57.869998931884766,1565400 |
| 2016-05-16,57.939998626708984,59.36000061035156,57.779998779296875,59.08000183105469,2768200 |
| 2016-05-17,58.93000030517578,59.290000915527344,57.869998931884766,57.97999954223633,1881500 |
| 2016-05-18,57.84000015258789,58.349998474121094,57.310001373291016,57.7599983215332,2453700 |
| 2016-05-19,57.689998626708984,58.2400016784668,56.83000183105469,57.52000045776367,2272100 |
| 2016-05-20,57.29999923706055,57.97999954223633,55.349998474121094,56.189998626708984,4816200 |
| 2016-05-23,56.18000030517578,57.25,55.88999938964844,56.959999084472656,3314000 |
| 2016-05-24,57.25,58.54999923706055,57.16999816894531,58.459999084472656,1980800 |
| 2016-05-25,58.75,59.939998626708984,58.75,58.90999984741211,2025500 |
| 2016-05-26,58.869998931884766,59.119998931884766,57.900001525878906,58.11000061035156,1461600 |
| 2016-05-27,58.20000076293945,59.369998931884766,58.20000076293945,59.34000015258789,1909700 |
| 2016-05-31,59.599998474121094,59.66999816894531,57.7400016784668,58.27000045776367,3000800 |
| 2016-06-01,57.970001220703125,58.7400016784668,57.95000076293945,58.29999923706055,1506300 |
| 2016-06-02,58.22999954223633,58.77000045776367,57.75,58.7599983215332,1032100 |
| 2016-06-03,58.560001373291016,58.61000061035156,57.36000061035156,58.290000915527344,1172800 |
| 2016-06-06,58.41999816894531,58.83000183105469,58.13999938964844,58.66999816894531,1606700 |
| 2016-06-07,58.630001068115234,59.0,58.25,58.68000030517578,1354400 |
| 2016-06-08,58.63999938964844,58.83000183105469,58.209999084472656,58.529998779296875,796400 |
| 2016-06-09,58.22999954223633,58.45000076293945,57.65999984741211,57.790000915527344,893500 |
| 2016-06-10,57.119998931884766,57.439998626708984,56.099998474121094,56.18000030517578,1471000 |
| 2016-06-13,55.91999816894531,56.86000061035156,55.79999923706055,55.88999938964844,1332700 |
| 2016-06-14,55.7599983215332,55.939998626708984,55.290000915527344,55.709999084472656,1443400 |
| 2016-06-15,55.97999954223633,56.939998626708984,55.709999084472656,56.61000061035156,1452100 |
| 2016-06-16,56.15999984741211,56.869998931884766,55.709999084472656,56.77000045776367,1437500 |
| 2016-06-17,56.7400016784668,56.9900016784668,56.06999969482422,56.68000030517578,2217000 |
| 2016-06-20,57.470001220703125,58.20000076293945,57.279998779296875,57.560001373291016,1080200 |
| 2016-06-21,57.7599983215332,58.20000076293945,57.38999938964844,58.06999969482422,1078400 |
| 2016-06-22,57.720001220703125,58.290000915527344,57.33000183105469,57.380001068115234,1071500 |
| 2016-06-23,58.0099983215332,59.06999969482422,57.75,59.060001373291016,1410200 |
| 2016-06-24,56.0099983215332,56.66999816894531,53.849998474121094,54.040000915527344,4567300 |
| 2016-06-27,53.34000015258789,53.540000915527344,49.81999969482422,50.540000915527344,4719600 |
| 2016-06-28,51.119998931884766,51.959999084472656,50.41999816894531,51.47999954223633,2461300 |
| 2016-06-29,51.81999969482422,53.68000030517578,51.54999923706055,53.220001220703125,2449700 |
| 2016-06-30,53.29999923706055,54.13999938964844,52.9900016784668,54.13999938964844,1875400 |
| 2016-07-01,54.119998931884766,55.220001220703125,53.599998474121094,54.34000015258789,1497000 |
| 2016-07-05,53.91999816894531,53.97999954223633,52.31999969482422,52.79999923706055,1223900 |
| 2016-07-06,52.52000045776367,53.09000015258789,51.88999938964844,52.959999084472656,1115200 |
| 2016-07-07,53.130001068115234,53.599998474121094,52.939998626708984,53.529998779296875,1143800 |
| 2016-07-08,53.900001525878906,55.279998779296875,53.72999954223633,55.13999938964844,1285500 |
| 2016-07-11,55.619998931884766,55.959999084472656,55.439998626708984,55.4900016784668,919300 |
| 2016-07-12,55.90999984741211,57.529998779296875,55.77000045776367,57.380001068115234,1757600 |
| 2016-07-13,57.56999969482422,58.0,56.84000015258789,56.869998931884766,1621800 |
| 2016-07-14,57.56999969482422,58.290000915527344,56.900001525878906,58.15999984741211,1840700 |
| 2016-07-15,58.400001525878906,58.439998626708984,57.439998626708984,57.97999954223633,1324600 |
| 2016-07-18,57.90999984741211,58.41999816894531,57.400001525878906,58.0099983215332,1204300 |
| 2016-07-19,57.869998931884766,58.150001525878906,57.34000015258789,57.52000045776367,861700 |
| 2016-07-20,57.849998474121094,58.630001068115234,57.380001068115234,58.27000045776367,1986800 |
| 2016-07-21,58.119998931884766,58.88999938964844,57.540000915527344,57.58000183105469,1176400 |
| 2016-07-22,57.83000183105469,58.90999984741211,57.459999084472656,58.779998779296875,710600 |
| 2016-07-25,58.75,58.9900016784668,58.11000061035156,58.220001220703125,870300 |
| 2016-07-26,58.18000030517578,58.93000030517578,58.060001373291016,58.75,936500 |
| 2016-07-27,58.75,59.779998779296875,58.5,59.619998931884766,1543600 |
| 2016-07-28,59.4900016784668,60.25,59.119998931884766,59.45000076293945,942900 |
| 2016-07-29,59.5,59.66999816894531,58.63999938964844,59.45000076293945,1194300 |
| 2016-08-01,59.33000183105469,59.93000030517578,59.0099983215332,59.7400016784668,1304600 |
| 2016-08-02,59.529998779296875,59.58000183105469,57.34000015258789,57.869998931884766,1389500 |
| 2016-08-03,57.779998779296875,58.400001525878906,56.79999923706055,57.95000076293945,2727300 |
| 2016-08-04,58.09000015258789,58.869998931884766,57.959999084472656,58.25,1631300 |
| 2016-08-05,58.439998626708984,59.47999954223633,58.25,59.33000183105469,1729300 |
| 2016-08-08,59.459999084472656,59.880001068115234,59.2599983215332,59.369998931884766,1297600 |
| 2016-08-09,59.52000045776367,60.5,59.40999984741211,60.34000015258789,1518300 |
| 2016-08-10,60.310001373291016,60.38999938964844,59.810001373291016,60.29999923706055,893700 |
| 2016-08-11,60.4900016784668,61.75,58.779998779296875,61.709999084472656,1629100 |
| 2016-08-12,61.36000061035156,61.959999084472656,60.95000076293945,61.83000183105469,1337400 |
| 2016-08-15,61.900001525878906,63.209999084472656,61.400001525878906,62.97999954223633,1576600 |
| 2016-08-16,62.90999984741211,63.2599983215332,62.61000061035156,62.650001525878906,1610000 |
| 2016-08-17,62.59000015258789,62.849998474121094,61.9900016784668,62.790000915527344,1124200 |
| 2016-08-18,62.88999938964844,63.7599983215332,62.720001220703125,63.5,1951100 |
| 2016-08-19,63.34000015258789,63.84000015258789,62.599998474121094,63.7400016784668,1380200 |
| 2016-08-22,63.33000183105469,63.59000015258789,62.68000030517578,63.290000915527344,1192700 |
| 2016-08-23,63.619998931884766,64.0,63.31999969482422,63.459999084472656,1555000 |
| 2016-08-24,63.310001373291016,63.790000915527344,62.959999084472656,63.16999816894531,1498600 |
| 2016-08-25,63.209999084472656,63.91999816894531,63.0,63.70000076293945,3075500 |
| 2016-08-26,66.0,69.20999908447266,65.05999755859375,68.87000274658203,6591400 |
| 2016-08-29,68.5,68.88999938964844,67.86000061035156,68.31999969482422,3127600 |
| 2016-08-30,67.80000305175781,68.75,67.5199966430664,68.02999877929688,2403300 |
| 2016-08-31,67.8499984741211,68.05000305175781,67.01000213623047,67.4000015258789,2264300 |
| 2016-09-01,67.41999816894531,67.66999816894531,66.77999877929688,67.37000274658203,1299800 |
| 2016-09-02,67.93000030517578,68.4800033569336,67.5999984741211,68.01000213623047,1114200 |
| 2016-09-06,68.19999694824219,68.19999694824219,67.05000305175781,67.69000244140625,1775500 |
| 2016-09-07,67.58000183105469,68.76000213623047,67.56999969482422,68.5999984741211,1956500 |
| 2016-09-08,68.41000366210938,69.1500015258789,68.16000366210938,68.80999755859375,1639800 |
| 2016-09-09,68.16999816894531,68.6500015258789,66.83999633789062,66.83999633789062,2205500 |
| 2016-09-12,65.91999816894531,67.47000122070312,65.38999938964844,67.3499984741211,2676100 |
| 2016-09-13,66.30999755859375,66.9000015258789,65.36000061035156,65.77999877929688,2290100 |
| 2016-09-14,65.76000213623047,66.23999786376953,65.05999755859375,65.51000213623047,1836500 |
| 2016-09-15,65.69999694824219,67.4000015258789,65.5,67.38999938964844,2289600 |
| 2016-09-16,66.9000015258789,67.98999786376953,66.36000061035156,67.5999984741211,7049200 |
| 2016-09-19,67.94999694824219,69.19999694824219,67.6500015258789,68.12999725341797,2029700 |
| 2016-09-20,68.66999816894531,69.56999969482422,68.31999969482422,68.79000091552734,1693400 |
| 2016-09-21,68.91000366210938,71.77999877929688,68.91000366210938,71.69000244140625,3217200 |
| 2016-09-22,72.26000213623047,72.62000274658203,71.76000213623047,72.3499984741211,1858400 |
| 2016-09-23,72.19000244140625,72.41999816894531,71.52999877929688,71.66999816894531,1568700 |
| 2016-09-26,71.2699966430664,71.63999938964844,70.58000183105469,71.08000183105469,1490500 |
| 2016-09-27,70.97000122070312,71.93000030517578,70.83000183105469,71.9000015258789,1465700 |
| 2016-09-28,72.19999694824219,72.69000244140625,71.55000305175781,72.6500015258789,1796500 |
| 2016-09-29,72.58999633789062,72.80000305175781,71.41000366210938,71.58999633789062,1425400 |
| 2016-09-30,72.02999877929688,72.58999633789062,71.41000366210938,72.33000183105469,1513400 |
| 2016-10-03,71.1500015258789,72.26000213623047,70.8499984741211,71.18000030517578,2202800 |
| 2016-10-04,71.31999969482422,72.52999877929688,71.0,71.41999816894531,1557600 |
| 2016-10-05,71.56999969482422,73.23999786376953,71.56999969482422,73.20999908447266,1708000 |
| 2016-10-06,73.18000030517578,73.4000015258789,71.76000213623047,72.83000183105469,1415100 |
| 2016-10-07,72.80000305175781,72.80000305175781,71.47000122070312,72.01000213623047,1598000 |
| 2016-10-10,72.0,73.06999969482422,72.0,72.20999908447266,1260200 |
| 2016-10-11,72.30999755859375,72.7699966430664,69.86000061035156,70.16999816894531,1704100 |
| 2016-10-12,70.43000030517578,70.5999984741211,69.76000213623047,70.33000183105469,1419900 |
| 2016-10-13,69.66000366210938,69.69999694824219,68.4000015258789,69.29000091552734,1690600 |
| 2016-10-14,71.2300033569336,71.2300033569336,69.29000091552734,69.45999908447266,1169300 |
| 2016-10-17,69.33000183105469,69.86000061035156,68.7699966430664,68.8499984741211,1080400 |
| 2016-10-18,69.91999816894531,70.31999969482422,69.55000305175781,70.12999725341797,1047200 |
| 2016-10-19,70.12999725341797,70.94000244140625,69.86000061035156,70.77999877929688,957200 |
| 2016-10-20,70.75,71.4000015258789,70.06999969482422,71.12999725341797,1127400 |
| 2016-10-21,70.8499984741211,71.33999633789062,70.0,71.18000030517578,1117100 |
| 2016-10-24,71.7300033569336,72.75,71.19999694824219,72.22000122070312,1342100 |
| 2016-10-25,72.06999969482422,72.41000366210938,70.91999816894531,71.36000061035156,1754400 |
| 2016-10-26,71.2300033569336,72.0,70.5999984741211,70.66000366210938,1118900 |
| 2016-10-27,71.22000122070312,72.12000274658203,70.45999908447266,70.58000183105469,1215800 |
| 2016-10-28,70.70999908447266,72.44000244140625,70.58999633789062,71.86000061035156,1502100 |
| 2016-10-31,72.29000091552734,72.66000366210938,71.4800033569336,72.27999877929688,1397400 |
| 2016-11-01,72.4000015258789,72.4000015258789,69.37999725341797,70.0999984741211,1957400 |
| 2016-11-02,70.18000030517578,70.4000015258789,67.87000274658203,68.68000030517578,2032700 |
| 2016-11-03,68.91000366210938,69.20999908447266,67.5199966430664,67.61000061035156,1423000 |
| 2016-11-04,67.1500015258789,70.23999786376953,67.1500015258789,69.44000244140625,2714100 |
| 2016-11-07,70.80999755859375,72.12000274658203,70.31999969482422,72.0,2361600 |
| 2016-11-08,71.7699966430664,72.98999786376953,71.36000061035156,72.69000244140625,1519600 |
| 2016-11-09,69.54000091552734,73.93000030517578,69.51000213623047,72.62999725341797,3060700 |
| 2016-11-10,73.5,75.18000030517578,71.68000030517578,73.48999786376953,2917600 |
| 2016-11-11,73.19999694824219,74.04000091552734,72.87999725341797,73.80999755859375,2710500 |
| 2016-11-14,74.37000274658203,75.18000030517578,73.44000244140625,73.55000305175781,2451600 |
| 2016-11-15,73.86000061035156,75.75,73.75,75.1500015258789,2192800 |
| 2016-11-16,74.91999816894531,78.41999816894531,74.79000091552734,77.56999969482422,4173300 |
| 2016-11-17,77.54000091552734,78.58000183105469,77.08000183105469,78.45999908447266,1774700 |
| 2016-11-18,78.20999908447266,78.4000015258789,76.4800033569336,76.9000015258789,2243400 |
| 2016-11-21,77.4000015258789,77.6500015258789,75.44000244140625,75.5199966430664,2182700 |
| 2016-11-22,75.48999786376953,75.77999877929688,74.68000030517578,75.20999908447266,1990200 |
| 2016-11-23,75.04000091552734,75.44999694824219,74.01000213623047,75.1500015258789,1352200 |
| 2016-11-25,75.51000213623047,76.18000030517578,75.05000305175781,75.83000183105469,786300 |
| 2016-11-28,75.5199966430664,76.30999755859375,74.93000030517578,75.18000030517578,1614400 |
| 2016-11-29,75.30999755859375,75.9800033569336,75.02999877929688,75.26000213623047,2834500 |
| 2016-11-30,72.70999908447266,74.72000122070312,70.55000305175781,72.61000061035156,8438400 |
| 2016-12-01,72.7699966430664,73.23999786376953,69.0,69.22000122070312,4349900 |
| 2016-12-02,69.0199966430664,70.87000274658203,68.05999755859375,70.56999969482422,3173600 |
| 2016-12-05,70.44000244140625,72.41000366210938,70.1500015258789,71.18000030517578,2230200 |
| 2016-12-06,71.2699966430664,77.87000274658203,70.7300033569336,76.31999969482422,7002100 |
| 2016-12-07,76.26000213623047,80.91999816894531,75.41999816894531,80.33999633789062,7717400 |
| 2016-12-08,80.58000183105469,82.7699966430664,80.0,81.73999786376953,4003300 |
| 2016-12-09,82.29000091552734,83.08000183105469,80.66000366210938,81.11000061035156,2371300 |
| 2016-12-12,81.06999969482422,81.76000213623047,77.58000183105469,78.37000274658203,2862500 |
| 2016-12-13,78.98999786376953,80.33999633789062,78.80000305175781,79.66999816894531,2734400 |
| 2016-12-14,79.69000244140625,79.91999816894531,76.1500015258789,76.83000183105469,3289300 |
| 2016-12-15,76.86000061035156,79.43000030517578,75.97000122070312,78.91999816894531,3745300 |
| 2016-12-16,79.02999877929688,79.2300033569336,76.33999633789062,76.4800033569336,5327000 |
| 2016-12-19,76.76000213623047,77.08000183105469,75.41999816894531,75.69999694824219,2005500 |
| 2016-12-20,76.16000366210938,76.54000091552734,74.87999725341797,76.01000213623047,1630900 |
| 2016-12-21,76.05000305175781,76.27999877929688,75.2699966430664,75.62999725341797,1568000 |
| 2016-12-22,75.33000183105469,75.62999725341797,74.33999633789062,74.58000183105469,2102400 |
| 2016-12-23,74.5999984741211,76.05000305175781,74.44999694824219,76.0,1501700 |
| 2016-12-27,76.05999755859375,76.5,75.4000015258789,75.9800033569336,1156600 |
| 2016-12-28,75.93000030517578,76.0199966430664,74.51000213623047,75.0199966430664,878500 |
| 2016-12-29,74.87000274658203,75.44000244140625,74.5,74.9800033569336,1019500 |
| 2016-12-30,75.4000015258789,75.41999816894531,73.5999984741211,74.01000213623047,1529600 |
| 2017-01-03,74.61000061035156,77.0999984741211,74.5,76.18000030517578,1896300 |
| 2017-01-04,76.19000244140625,77.95999908447266,76.08999633789062,77.5199966430664,1889500 |
| 2017-01-05,77.08000183105469,77.62999725341797,76.33000183105469,76.93000030517578,1368200 |
| 2017-01-06,77.27999877929688,79.80999755859375,76.88999938964844,79.30000305175781,1587700 |
| 2017-01-09,78.94999694824219,79.73999786376953,78.26000213623047,79.58999633789062,1489000 |
| 2017-01-10,79.29000091552734,80.37000274658203,78.55999755859375,79.9800033569336,1795600 |
| 2017-01-11,79.97000122070312,81.02999877929688,79.16999816894531,80.87000274658203,1764000 |
| 2017-01-12,80.72000122070312,80.86000061035156,79.23999786376953,80.6500015258789,1646400 |
| 2017-01-13,80.72000122070312,81.41000366210938,80.44000244140625,81.31999969482422,1667300 |
| 2017-01-17,80.97000122070312,81.2300033569336,78.29000091552734,78.62000274658203,2403000 |
| 2017-01-18,79.0999984741211,80.05999755859375,78.69000244140625,79.70999908447266,1676900 |
| 2017-01-19,80.26000213623047,80.77999877929688,79.6500015258789,79.9800033569336,1498000 |
| 2017-01-20,80.69999694824219,81.88999938964844,80.23999786376953,81.66999816894531,6042500 |
| 2017-01-23,81.38999938964844,81.91000366210938,80.91000366210938,81.54000091552734,1204400 |
| 2017-01-24,81.5999984741211,82.62999725341797,81.52999877929688,82.0,1814700 |
| 2017-01-25,82.87000274658203,83.95999908447266,82.43000030517578,82.6500015258789,1589700 |
| 2017-01-26,82.7699966430664,82.94000244140625,81.4800033569336,81.63999938964844,1515800 |
| 2017-01-27,81.9800033569336,81.9800033569336,80.88999938964844,81.76000213623047,1487100 |
| 2017-01-30,81.56999969482422,81.66999816894531,79.1500015258789,81.16000366210938,1975800 |
| 2017-01-31,80.87999725341797,81.3499984741211,79.80000305175781,81.33999633789062,1249500 |
| 2017-02-01,81.08999633789062,81.95999908447266,80.37999725341797,81.27999877929688,1440900 |
| 2017-02-02,80.81999969482422,82.87000274658203,80.04000091552734,82.76000213623047,1116900 |
| 2017-02-03,83.56999969482422,84.97000122070312,83.13999938964844,84.41000366210938,1822400 |
| 2017-02-06,84.44999694824219,84.55000305175781,82.33000183105469,82.81999969482422,1925000 |
| 2017-02-07,82.29000091552734,85.11000061035156,81.80000305175781,84.5,2975400 |
| 2017-02-08,84.44000244140625,84.88999938964844,82.58000183105469,82.93000030517578,2182300 |
| 2017-02-09,84.33000183105469,84.91000366210938,83.16999816894531,83.87999725341797,1808400 |
| 2017-02-10,83.97000122070312,84.45999908447266,82.37999725341797,83.2300033569336,1695100 |
| 2017-02-13,83.6500015258789,84.72000122070312,82.94000244140625,84.27999877929688,4004600 |
| 2017-02-14,84.25,84.58999633789062,82.80999755859375,84.54000091552734,4043500 |
| 2017-02-15,84.27999877929688,84.94000244140625,83.54000091552734,84.36000061035156,2200800 |
| 2017-02-16,84.69000244140625,85.45999908447266,83.83000183105469,85.13999938964844,1829900 |
| 2017-02-17,84.72000122070312,86.48999786376953,83.75,86.4000015258789,1816300 |
| 2017-02-21,87.0,87.5199966430664,86.76000213623047,87.1500015258789,1910200 |
| 2017-02-22,86.80000305175781,87.13999938964844,86.16999816894531,86.37999725341797,1349900 |
| 2017-02-23,86.69000244140625,87.37000274658203,85.91999816894531,87.0999984741211,1368000 |
| 2017-02-24,86.55999755859375,87.69000244140625,85.69000244140625,87.55000305175781,1370200 |
| 2017-02-27,87.47000122070312,87.94999694824219,86.58000183105469,87.73999786376953,1535200 |
| 2017-02-28,87.81999969482422,87.9000015258789,85.98999786376953,86.30000305175781,1973200 |
| 2017-03-01,87.37999725341797,89.18000030517578,86.45999908447266,88.93000030517578,2501900 |
| 2017-03-02,88.7300033569336,88.7300033569336,87.05000305175781,87.31999969482422,4309400 |
| 2017-03-03,87.0,88.3499984741211,84.9800033569336,85.31999969482422,4617000 |
| 2017-03-06,84.30000305175781,84.45999908447266,82.58000183105469,82.94000244140625,2571400 |
| 2017-03-07,82.38999938964844,83.44000244140625,81.75,82.06999969482422,2293000 |
| 2017-03-08,82.52999877929688,83.8499984741211,81.81999969482422,83.45999908447266,2235200 |
| 2017-03-09,83.22000122070312,84.29000091552734,82.58000183105469,84.23999786376953,1935600 |
| 2017-03-10,84.80000305175781,86.18000030517578,84.66000366210938,86.12000274658203,2404300 |
| 2017-03-13,85.41999816894531,87.31999969482422,85.30999755859375,86.69000244140625,2412600 |
| 2017-03-14,86.5999984741211,86.5999984741211,85.47000122070312,85.91000366210938,1396000 |
| 2017-03-15,86.5999984741211,88.69000244140625,85.91999816894531,88.4000015258789,2365800 |
| 2017-03-16,88.5999984741211,89.1500015258789,85.97000122070312,86.7300033569336,8109100 |
| 2017-03-17,87.12999725341797,87.72000122070312,86.05000305175781,86.22000122070312,2446100 |
| 2017-03-20,86.29000091552734,86.4800033569336,85.58999633789062,86.31999969482422,1194100 |
| 2017-03-21,86.5,86.63999938964844,83.52999877929688,83.63999938964844,2565900 |
| 2017-03-22,83.9000015258789,84.72000122070312,83.06999969482422,84.5999984741211,1567000 |
| 2017-03-23,84.61000061035156,86.06999969482422,84.23999786376953,85.69000244140625,2238300 |
| 2017-03-24,86.0,87.38999938964844,85.58999633789062,86.4800033569336,2059500 |
| 2017-03-27,85.41000366210938,86.05999755859375,83.80999755859375,85.44000244140625,1774200 |
| 2017-03-28,85.43000030517578,86.0999984741211,85.16000366210938,85.47000122070312,1086800 |
| 2017-03-29,85.30999755859375,86.47000122070312,84.9800033569336,86.4000015258789,1841000 |
| 2017-03-30,86.37999725341797,87.25,85.77999877929688,86.31999969482422,945600 |
| 2017-03-31,86.0199966430664,86.9000015258789,85.37000274658203,86.47000122070312,1251600 |
| 2017-04-03,85.23999786376953,87.12000274658203,84.66000366210938,85.38999938964844,2478600 |
| 2017-04-04,85.16000366210938,85.97000122070312,84.58000183105469,84.94999694824219,1497100 |
| 2017-04-05,85.2699966430664,85.79000091552734,83.23999786376953,83.54000091552734,1885300 |
| 2017-04-06,83.48999786376953,84.76000213623047,82.69999694824219,84.06999969482422,1793100 |
| 2017-04-07,84.06999969482422,84.94999694824219,83.55000305175781,84.79000091552734,1920400 |
| 2017-04-10,84.91000366210938,85.87999725341797,84.62000274658203,85.66000366210938,1292800 |
| 2017-04-11,85.3499984741211,86.08000183105469,84.4800033569336,85.98999786376953,1362200 |
| 2017-04-12,85.87000274658203,86.6500015258789,84.98999786376953,85.62000274658203,2405500 |
| 2017-04-13,85.19999694824219,86.18000030517578,84.0999984741211,84.91000366210938,1970900 |
| 2017-04-17,85.37000274658203,86.25,85.29000091552734,85.98999786376953,1191300 |
| 2017-04-18,85.38999938964844,86.52999877929688,85.08000183105469,86.41000366210938,1321900 |
| 2017-04-19,86.79000091552734,88.58999633789062,86.5999984741211,87.93000030517578,2375600 |
| 2017-04-20,88.30000305175781,88.81999969482422,87.16000366210938,88.41000366210938,1594500 |
| 2017-04-21,88.62999725341797,88.87999725341797,88.0999984741211,88.58000183105469,2111400 |
| 2017-04-24,89.69999694824219,90.94000244140625,89.63999938964844,90.13999938964844,2439200 |
| 2017-04-25,90.80000305175781,90.80000305175781,89.80999755859375,90.31999969482422,1761500 |
| 2017-04-26,90.30999755859375,90.54000091552734,89.44000244140625,90.2300033569336,1616000 |
| 2017-04-27,90.66000366210938,90.7699966430664,90.04000091552734,90.62999725341797,1168200 |
| 2017-04-28,90.7699966430664,90.7699966430664,89.19999694824219,90.06999969482422,1628900 |
| 2017-05-01,91.75,92.70999908447266,91.16999816894531,91.9800033569336,1844500 |
| 2017-05-02,92.22000122070312,93.4800033569336,91.29000091552734,93.44999694824219,1706200 |
| 2017-05-03,93.41999816894531,93.94000244140625,92.8499984741211,93.3499984741211,2250600 |
| 2017-05-04,93.41000366210938,93.98999786376953,92.93000030517578,93.25,1497900 |
| 2017-05-05,92.31999969482422,93.47000122070312,92.18000030517578,93.23999786376953,2147600 |
| 2017-05-08,93.37000274658203,93.66000366210938,93.08000183105469,93.38999938964844,1313400 |
| 2017-05-09,94.41000366210938,95.30000305175781,93.98999786376953,94.73999786376953,2615100 |
| 2017-05-10,94.75,96.30000305175781,94.54000091552734,95.87000274658203,2031400 |
| 2017-05-11,95.5,95.9000015258789,93.87000274658203,95.41000366210938,1974100 |
| 2017-05-12,95.2699966430664,95.68000030517578,94.76000213623047,95.38999938964844,1511400 |
| 2017-05-15,95.7300033569336,97.19999694824219,95.69000244140625,96.62999725341797,2762300 |
| 2017-05-16,97.23999786376953,98.05000305175781,96.55000305175781,98.02999877929688,1799700 |
| 2017-05-17,96.87000274658203,97.91999816894531,93.87000274658203,93.97000122070312,3055700 |
| 2017-05-18,94.04000091552734,96.25,93.06999969482422,95.83000183105469,2877500 |
| 2017-05-19,108.0,112.18000030517578,106.87000274658203,109.91000366210938,10091600 |
| 2017-05-22,109.80000305175781,114.0199966430664,109.76000213623047,113.36000061035156,4152200 |
| 2017-05-23,113.25,114.25,112.43000030517578,112.97000122070312,2638300 |
| 2017-05-24,113.86000061035156,114.05999755859375,111.8499984741211,112.4800033569336,3316300 |
| 2017-05-25,112.97000122070312,114.68000030517578,112.97000122070312,113.88999938964844,2539700 |
| 2017-05-26,114.23999786376953,114.41999816894531,112.87000274658203,113.02999877929688,2109800 |
| 2017-05-30,112.80000305175781,113.66000366210938,112.26000213623047,113.16000366210938,2560300 |
| 2017-05-31,113.4000015258789,113.91999816894531,111.5,111.7699966430664,3222600 |
| 2017-06-01,111.72000122070312,113.12000274658203,110.94000244140625,113.02999877929688,2322600 |
| 2017-06-02,113.77999877929688,113.87999725341797,111.76000213623047,112.91000366210938,2215100 |
| 2017-06-05,112.73999786376953,113.13999938964844,110.2300033569336,110.87999725341797,4008000 |
| 2017-06-06,110.4000015258789,112.2699966430664,110.19000244140625,111.44999694824219,2444800 |
| 2017-06-07,111.37999725341797,112.08000183105469,110.5999984741211,111.16999816894531,2030100 |
| 2017-06-08,111.51000213623047,111.94999694824219,110.19999694824219,111.12000274658203,2030200 |
| 2017-06-09,111.16000366210938,111.69999694824219,103.62000274658203,105.94999694824219,3025600 |
| 2017-06-12,104.20999908447266,108.62000274658203,100.69999694824219,107.44000244140625,5134000 |
| 2017-06-13,107.5999984741211,108.23999786376953,105.16999816894531,107.55000305175781,2269800 |
| 2017-06-14,108.5199966430664,108.6500015258789,105.0199966430664,106.19999694824219,1974800 |
| 2017-06-15,104.7699966430664,106.04000091552734,103.4800033569336,105.58000183105469,1824800 |
| 2017-06-16,105.5,105.91999816894531,103.62999725341797,104.87999725341797,2565400 |
| 2017-06-19,105.5999984741211,106.69999694824219,105.16000366210938,106.16000366210938,2481500 |
| 2017-06-20,106.01000213623047,107.11000061035156,104.30000305175781,104.93000030517578,1956000 |
| 2017-06-21,105.87999725341797,106.55999755859375,104.81999969482422,105.69000244140625,2645600 |
| 2017-06-22,105.72000122070312,107.26000213623047,104.55000305175781,106.77999877929688,2327900 |
| 2017-06-23,106.4000015258789,108.76000213623047,105.30000305175781,107.75,3666200 |
| 2017-06-26,107.76000213623047,109.06999969482422,105.30999755859375,106.12000274658203,1873400 |
| 2017-06-27,105.58000183105469,106.44999694824219,102.5,102.91999816894531,2269700 |
| 2017-06-28,103.69000244140625,104.86000061035156,101.54000091552734,104.27999877929688,1642400 |
| 2017-06-29,103.56999969482422,103.80999755859375,100.0,101.38999938964844,2347000 |
| 2017-06-30,102.31999969482422,102.37000274658203,100.75,100.81999969482422,1671300 |
| 2017-07-03,101.31999969482422,101.81999969482422,99.31999969482422,99.36000061035156,1454200 |
| 2017-07-05,99.37000274658203,103.04000091552734,99.22000122070312,102.5999984741211,2785200 |
| 2017-07-06,101.58999633789062,103.11000061035156,100.79000091552734,102.05000305175781,2605700 |
| 2017-07-07,102.29000091552734,104.27999877929688,102.29000091552734,103.31999969482422,1695300 |
| 2017-07-10,103.33000183105469,104.19000244140625,102.37999725341797,103.73999786376953,1191800 |
| 2017-07-11,103.47000122070312,104.7300033569336,102.9800033569336,104.30000305175781,1461700 |
| 2017-07-12,105.61000061035156,107.08000183105469,104.76000213623047,106.68000030517578,2621600 |
| 2017-07-13,107.48999786376953,108.5,106.37999725341797,107.06999969482422,1428000 |
| 2017-07-14,107.45999908447266,108.91000366210938,107.01000213623047,108.73999786376953,1480600 |
| 2017-07-17,108.9000015258789,109.0,106.55999755859375,106.94000244140625,1180700 |
| 2017-07-18,106.66999816894531,107.8499984741211,106.2300033569336,107.69999694824219,865700 |
| 2017-07-19,108.5,110.5,108.47000122070312,110.25,2044400 |
| 2017-07-20,109.72000122070312,110.5,108.87999725341797,109.91000366210938,1270900 |
| 2017-07-21,109.41000366210938,110.54000091552734,109.08000183105469,109.75,1116400 |
| 2017-07-24,109.58999633789062,110.88999938964844,109.33999633789062,110.80999755859375,1953400 |
| 2017-07-25,110.91000366210938,112.4000015258789,110.19999694824219,112.26000213623047,1342500 |
| 2017-07-26,112.5,114.0999984741211,112.41000366210938,114.08000183105469,1891200 |
| 2017-07-27,114.97000122070312,115.25,109.31999969482422,111.5199966430664,2362400 |
| 2017-07-28,110.5999984741211,112.27999877929688,110.33000183105469,111.5,946200 |
| 2017-07-31,111.6500015258789,112.31999969482422,109.77999877929688,110.79000091552734,1393800 |
| 2017-08-01,111.2699966430664,112.58999633789062,111.0999984741211,111.37999725341797,1315600 |
| 2017-08-02,111.08000183105469,111.37999725341797,107.27999877929688,109.12999725341797,1757100 |
| 2017-08-03,107.94999694824219,108.5,105.5999984741211,107.87999725341797,2255600 |
| 2017-08-04,108.3499984741211,109.04000091552734,107.55999755859375,108.38999938964844,1490900 |
| 2017-08-07,108.66999816894531,111.0,108.4000015258789,109.81999969482422,1493100 |
| 2017-08-08,109.37999725341797,110.2699966430664,108.0,108.3499984741211,1224200 |
| 2017-08-09,107.69000244140625,107.95999908447266,106.54000091552734,107.44999694824219,1151400 |
| 2017-08-10,106.55999755859375,107.54000091552734,104.7699966430664,104.9800033569336,1878300 |
| 2017-08-11,105.75,108.76000213623047,105.0999984741211,108.01000213623047,1461200 |
| 2017-08-14,109.19999694824219,110.0,108.01000213623047,108.9000015258789,1637900 |
| 2017-08-15,109.0199966430664,110.0999984741211,108.12000274658203,109.80000305175781,1263300 |
| 2017-08-16,110.36000061035156,110.93000030517578,109.36000061035156,110.48999786376953,1320500 |
| 2017-08-17,110.06999969482422,110.81999969482422,107.7300033569336,107.88999938964844,1738700 |
| 2017-08-18,107.86000061035156,110.0999984741211,107.19000244140625,108.55999755859375,1164300 |
| 2017-08-21,108.37000274658203,110.30000305175781,108.37000274658203,109.75,1279200 |
| 2017-08-22,110.30999755859375,112.23999786376953,109.7699966430664,111.01000213623047,1708500 |
| 2017-08-23,110.91000366210938,111.33999633789062,110.05000305175781,110.6500015258789,1636200 |
| 2017-08-24,110.58000183105469,111.25,109.04000091552734,110.61000061035156,3128400 |
| 2017-08-25,115.0,119.7300033569336,113.54000091552734,114.97000122070312,7121000 |
| 2017-08-28,115.05999755859375,115.13999938964844,110.01000213623047,111.4800033569336,3618400 |
| 2017-08-29,109.6500015258789,111.9000015258789,109.25,111.2699966430664,1858600 |
| 2017-08-30,111.2699966430664,113.66999816894531,110.61000061035156,113.29000091552734,1458900 |
| 2017-08-31,113.62999725341797,114.69999694824219,112.81999969482422,114.45999908447266,1467200 |
| 2017-09-01,114.62999725341797,115.62000274658203,113.6500015258789,113.70999908447266,1566400 |
| 2017-09-05,113.45999908447266,114.80999755859375,112.5199966430664,113.7699966430664,3092900 |
| 2017-09-06,114.4000015258789,114.77999877929688,112.6500015258789,113.79000091552734,2339900 |
| 2017-09-07,114.13999938964844,114.47000122070312,113.19000244140625,114.05000305175781,1731400 |
| 2017-09-08,114.16999816894531,115.72000122070312,114.0999984741211,114.44000244140625,2656400 |
| 2017-09-11,112.9800033569336,117.12999725341797,112.22000122070312,116.4800033569336,2294700 |
| 2017-09-12,116.3499984741211,116.98999786376953,114.9800033569336,116.16000366210938,1607000 |
| 2017-09-13,116.04000091552734,116.5,115.25,116.18000030517578,1449900 |
| 2017-09-14,115.62000274658203,116.13999938964844,114.5,115.47000122070312,1649700 |
| 2017-09-15,115.62000274658203,115.62000274658203,113.87999725341797,114.12999725341797,6232600 |
| 2017-09-18,113.73999786376953,114.66000366210938,112.87000274658203,113.83999633789062,2030000 |
| 2017-09-19,113.7699966430664,114.05999755859375,112.97000122070312,113.08000183105469,1954800 |
| 2017-09-20,113.06999969482422,113.33999633789062,111.3499984741211,112.7300033569336,1782700 |
| 2017-09-21,112.81999969482422,113.0,111.37000274658203,112.29000091552734,1154500 |
| 2017-09-22,111.68000030517578,112.81999969482422,111.63999938964844,111.77999877929688,1085000 |
| 2017-09-25,111.66999816894531,111.83000183105469,108.6500015258789,109.81999969482422,2026000 |
| 2017-09-26,110.58999633789062,111.37999725341797,108.83000183105469,110.61000061035156,1590500 |
| 2017-09-27,110.20999908447266,113.47000122070312,110.20999908447266,111.95999908447266,1731400 |
| 2017-09-28,111.4000015258789,111.95999908447266,110.5199966430664,111.44999694824219,1358300 |
| 2017-09-29,111.25,112.76000213623047,111.0,112.26000213623047,2033100 |
| 2017-10-02,110.69000244140625,113.76000213623047,110.68000030517578,112.47000122070312,1961300 |
| 2017-10-03,112.38999938964844,113.7300033569336,111.66999816894531,113.62999725341797,1044800 |
| 2017-10-04,113.79000091552734,114.06999969482422,112.3499984741211,114.05000305175781,1122300 |
| 2017-10-05,114.5,116.83000183105469,113.9000015258789,116.54000091552734,1673800 |
| 2017-10-06,116.18000030517578,117.61000061035156,115.80999755859375,116.95999908447266,1806200 |
| 2017-10-09,116.80000305175781,117.5199966430664,116.63999938964844,117.13999938964844,847100 |
| 2017-10-10,117.22000122070312,117.52999877929688,116.31999969482422,117.05000305175781,931500 |
| 2017-10-11,117.0199966430664,118.66000366210938,116.93000030517578,118.56999969482422,1078400 |
| 2017-10-12,118.55000305175781,119.83999633789062,118.51000213623047,118.98999786376953,1236600 |
| 2017-10-13,119.7699966430664,119.7699966430664,118.44999694824219,119.62999725341797,1262900 |
| 2017-10-16,119.69000244140625,119.97000122070312,118.66999816894531,119.19999694824219,1179600 |
| 2017-10-17,119.3499984741211,119.76000213623047,118.05999755859375,118.72000122070312,1184700 |
| 2017-10-18,118.5,118.86000061035156,117.77999877929688,118.54000091552734,1010600 |
| 2017-10-19,119.0,119.31999969482422,117.56999969482422,119.29000091552734,1099300 |
| 2017-10-20,119.9800033569336,121.87999725341797,119.69999694824219,120.80999755859375,1647600 |
| 2017-10-23,120.98999786376953,121.72000122070312,118.7300033569336,118.98999786376953,1487500 |
| 2017-10-24,118.95999908447266,119.61000061035156,117.9000015258789,119.29000091552734,1337800 |
| 2017-10-25,119.0,120.25,118.05000305175781,119.94000244140625,1080000 |
| 2017-10-26,120.20999908447266,121.94999694824219,119.45999908447266,121.3499984741211,902700 |
| 2017-10-27,121.61000061035156,123.97000122070312,121.4000015258789,123.58000183105469,1523700 |
| 2017-10-30,123.04000091552734,124.27999877929688,121.9000015258789,123.91000366210938,1610500 |
| 2017-10-31,124.27999877929688,125.01000213623047,123.41999816894531,124.95999908447266,1839900 |
| 2017-11-01,125.62999725341797,126.44000244140625,123.4000015258789,124.77999877929688,1622800 |
| 2017-11-02,125.5,125.6500015258789,123.51000213623047,124.72000122070312,1736000 |
| 2017-11-03,124.5,125.5,124.11000061035156,124.8499984741211,1309700 |
| 2017-11-06,125.0,125.08999633789062,123.19000244140625,123.81999969482422,1003200 |
| 2017-11-07,124.26000213623047,124.54000091552734,122.61000061035156,123.4000015258789,828400 |
| 2017-11-08,123.48999786376953,124.20999908447266,123.16999816894531,123.83999633789062,892500 |
| 2017-11-09,122.9000015258789,123.08999633789062,120.01000213623047,122.4000015258789,1465500 |
| 2017-11-10,121.94999694824219,123.31999969482422,121.30999755859375,123.11000061035156,929400 |
| 2017-11-13,124.33999633789062,125.0199966430664,122.69000244140625,124.63999938964844,1216700 |
| 2017-11-14,124.4000015258789,124.81999969482422,123.16000366210938,123.87000274658203,1225300 |
| 2017-11-15,123.87000274658203,125.01000213623047,122.44000244140625,124.0199966430664,1442100 |
| 2017-11-16,124.79000091552734,127.0,124.63999938964844,127.0,1545200 |
| 2017-11-17,127.48999786376953,127.91999816894531,125.87000274658203,127.48999786376953,1460900 |
| 2017-11-20,127.51000213623047,128.27999877929688,126.11000061035156,126.27999877929688,1786200 |
| 2017-11-21,127.12999725341797,128.1699981689453,126.97000122070312,127.70999908447266,1642900 |
| 2017-11-22,128.00999450683594,128.69000244140625,126.83999633789062,127.7699966430664,1469500 |
| 2017-11-24,127.73999786376953,129.5399932861328,127.6500015258789,129.5,1013600 |
| 2017-11-27,130.19000244140625,130.9199981689453,129.25999450683594,130.24000549316406,2337200 |
| 2017-11-28,130.75999450683594,131.10000610351562,127.48999786376953,129.9499969482422,4976600 |
| 2017-11-29,114.02999877929688,114.45999908447266,106.19999694824219,109.33999633789062,19487000 |
| 2017-11-30,109.63999938964844,111.58000183105469,106.54000091552734,109.69999694824219,8481000 |
| 2017-12-01,108.80999755859375,110.12000274658203,106.29000091552734,107.05999755859375,4922900 |
| 2017-12-04,108.0,108.69000244140625,105.16000366210938,107.94999694824219,3986000 |
| 2017-12-05,107.91000366210938,109.48999786376953,106.55000305175781,106.58999633789062,3002500 |
| 2017-12-06,105.7300033569336,107.83000183105469,105.7300033569336,106.91999816894531,1686600 |
| 2017-12-07,106.19999694824219,110.18000030517578,106.0,109.61000061035156,3074200 |
| 2017-12-08,109.5999984741211,110.16999816894531,106.69000244140625,107.16000366210938,3124700 |
| 2017-12-11,106.87000274658203,107.94999694824219,106.1500015258789,106.83000183105469,2412300 |
| 2017-12-12,106.31999969482422,107.9800033569336,105.58000183105469,106.33000183105469,2026100 |
| 2017-12-13,107.02999877929688,107.88999938964844,105.51000213623047,106.0199966430664,1982900 |
| 2017-12-14,105.94999694824219,107.12000274658203,105.94999694824219,106.25,1503900 |
| 2017-12-15,106.55000305175781,108.93000030517578,106.47000122070312,108.4000015258789,2704200 |
| 2017-12-18,108.66000366210938,109.43000030517578,107.27999877929688,107.4800033569336,2362600 |
| 2017-12-19,107.23999786376953,107.83999633789062,105.37000274658203,105.38999938964844,1862000 |
| 2017-12-20,106.0199966430664,106.0199966430664,104.19000244140625,105.02999877929688,2513900 |
| 2017-12-21,105.58000183105469,105.66999816894531,103.6500015258789,104.43000030517578,3920700 |
| 2017-12-22,104.8499984741211,104.8499984741211,103.77999877929688,103.88999938964844,1533800 |
| 2017-12-26,103.44999694824219,104.1500015258789,103.19000244140625,103.80000305175781,1322200 |
| 2017-12-27,103.97000122070312,105.19999694824219,103.4800033569336,104.58000183105469,1111800 |
| 2017-12-28,104.66000366210938,105.22000122070312,104.19999694824219,105.06999969482422,870900 |
| 2017-12-29,105.04000091552734,105.6500015258789,104.52999877929688,104.83000183105469,1068400 |
| 2018-01-02,105.33999633789062,107.16000366210938,104.38999938964844,107.12000274658203,2040600 |
| 2018-01-03,107.0,109.77999877929688,106.98999786376953,109.37999725341797,1953800 |
| 2018-01-04,110.12999725341797,112.20999908447266,109.2300033569336,112.06999969482422,2158700 |
| 2018-01-05,113.06999969482422,113.3499984741211,110.41000366210938,110.83999633789062,2384200 |
| 2018-01-08,110.41999816894531,111.73999786376953,109.04000091552734,111.41999816894531,1782100 |
| 2018-01-09,111.56999969482422,112.30999755859375,110.6500015258789,112.11000061035156,1848900 |
| 2018-01-10,111.70999908447266,112.61000061035156,110.55000305175781,111.47000122070312,1645000 |
| 2018-01-11,111.66999816894531,113.95999908447266,111.47000122070312,113.26000213623047,2716000 |
| 2018-01-12,113.56999969482422,116.08999633789062,113.06999969482422,115.91000366210938,2553000 |
| 2018-01-16,116.23999786376953,117.08000183105469,111.72000122070312,111.9800033569336,2699000 |
| 2018-01-17,112.87999725341797,113.0999984741211,111.05999755859375,113.0,2932200 |
| 2018-01-18,112.27999877929688,114.1500015258789,112.05000305175781,112.55000305175781,1625200 |
| 2018-01-19,112.95999908447266,115.91000366210938,112.37000274658203,115.29000091552734,2804200 |
| 2018-01-22,115.25,118.44999694824219,114.02999877929688,117.43000030517578,2905900 |
| 2018-01-23,117.13999938964844,119.06999969482422,116.5,118.7300033569336,1985400 |
| 2018-01-24,118.91000366210938,119.23999786376953,116.63999938964844,116.9000015258789,2221700 |
| 2018-01-25,117.94999694824219,118.41999816894531,116.56999969482422,116.87000274658203,1690400 |
| 2018-01-26,117.55000305175781,118.8499984741211,117.12000274658203,117.77999877929688,1836300 |
| 2018-01-29,117.69999694824219,118.47000122070312,116.19000244140625,116.37999725341797,1058800 |
| 2018-01-30,115.45999908447266,116.3499984741211,113.7699966430664,115.0199966430664,1556400 |
| 2018-01-31,115.6500015258789,116.63999938964844,114.9000015258789,115.62000274658203,1119800 |
| 2018-02-01,114.72000122070312,117.69999694824219,114.08000183105469,115.56999969482422,1596400 |
| 2018-02-02,114.12000274658203,115.13999938964844,111.5999984741211,111.63999938964844,1808300 |
| 2018-02-05,110.5999984741211,116.1500015258789,109.18000030517578,109.18000030517578,2890800 |
| 2018-02-06,106.48999786376953,112.6500015258789,104.61000061035156,112.62000274658203,3144800 |
| 2018-02-07,111.7699966430664,113.55999755859375,110.51000213623047,110.54000091552734,1599700 |
| 2018-02-08,109.16999816894531,110.80000305175781,104.80999755859375,104.80999755859375,3056500 |
| 2018-02-09,105.80999755859375,107.91999816894531,101.55000305175781,105.94000244140625,3923900 |
| 2018-02-12,107.01000213623047,109.20999908447266,104.73999786376953,108.37999725341797,1994100 |
| 2018-02-13,106.5,110.19999694824219,106.2300033569336,109.79000091552734,1339000 |
| 2018-02-14,108.36000061035156,110.33999633789062,107.41000366210938,109.91999816894531,1923900 |
| 2018-02-15,111.16000366210938,114.70999908447266,110.01000213623047,113.5199966430664,2555000 |
| 2018-02-16,113.58000183105469,114.52999877929688,112.0999984741211,112.94999694824219,1584200 |
| 2018-02-20,112.51000213623047,115.05999755859375,112.0,114.2699966430664,1354300 |
| 2018-02-21,114.18000030517578,115.72000122070312,112.31999969482422,112.37000274658203,2045100 |
| 2018-02-22,112.73999786376953,114.76000213623047,111.9000015258789,112.38999938964844,1817200 |
| 2018-02-23,113.66999816894531,115.04000091552734,112.37999725341797,115.02999877929688,1818700 |
| 2018-02-26,115.62999725341797,117.5,114.7300033569336,116.91999816894531,2335200 |
| 2018-02-27,117.0,117.56999969482422,115.13999938964844,116.12000274658203,1658000 |
| 2018-02-28,117.0199966430664,119.73999786376953,116.6500015258789,117.47000122070312,2825400 |
| 2018-03-01,117.94999694824219,118.9800033569336,114.01000213623047,114.73999786376953,2959600 |
| 2018-03-02,113.30000305175781,116.43000030517578,111.05000305175781,116.27999877929688,2681700 |
| 2018-03-05,115.18000030517578,119.30000305175781,115.05000305175781,118.87000274658203,2502600 |
| 2018-03-06,119.25,120.63999938964844,118.25,119.87000274658203,4723900 |
| 2018-03-07,133.00999450683594,137.89999389648438,130.05999755859375,137.6999969482422,12753500 |
| 2018-03-08,137.00999450683594,137.69000244140625,133.94000244140625,137.2899932861328,5255200 |
| 2018-03-09,138.44000244140625,140.0,137.35000610351562,139.36000061035156,3752100 |
| 2018-03-12,139.2100067138672,141.19000244140625,138.33999633789062,138.3699951171875,2109300 |
| 2018-03-13,139.74000549316406,141.25999450683594,135.07000732421875,136.0,2309000 |
| 2018-03-14,136.85000610351562,137.61000061035156,135.0500030517578,136.19000244140625,1596400 |
| 2018-03-15,136.69000244140625,137.9199981689453,135.42999267578125,136.72000122070312,1319200 |
| 2018-03-16,136.3300018310547,139.00999450683594,135.44000244140625,135.75,2438200 |
| 2018-03-19,133.94000244140625,135.4600067138672,132.05999755859375,134.30999755859375,2047300 |
| 2018-03-20,134.5,136.2899932861328,133.88999938964844,134.60000610351562,1760600 |
| 2018-03-21,135.00999450683594,137.60000610351562,133.8699951171875,135.5399932861328,2191000 |
| 2018-03-22,133.82000732421875,135.92999267578125,131.14999389648438,131.41000366210938,2596500 |
| 2018-03-23,131.75,132.5,128.0,128.02000427246094,2763400 |
| 2018-03-26,131.0500030517578,134.58999633789062,130.05999755859375,134.22000122070312,2290000 |
| 2018-03-27,134.52999877929688,134.58999633789062,127.19000244140625,128.30999755859375,3043600 |
| 2018-03-28,127.70999908447266,129.38999938964844,124.37999725341797,124.55000305175781,3534500 |
| 2018-03-29,125.19999694824219,128.30999755859375,123.87000274658203,125.58000183105469,4263800 |
| 2018-04-02,124.55999755859375,125.80000305175781,120.80000305175781,122.75,2683300 |
| 2018-04-03,124.18000030517578,126.44000244140625,122.20999908447266,124.83999633789062,2292300 |
| 2018-04-04,121.72000122070312,128.0500030517578,121.36000061035156,127.5,2573800 |
| 2018-04-05,128.67999267578125,129.13999938964844,126.9800033569336,128.02000427246094,2082200 |
| 2018-04-06,126.69000244140625,127.95999908447266,124.95999908447266,125.75,2527800 |
| 2018-04-09,126.72000122070312,129.13999938964844,126.38999938964844,127.56999969482422,1893000 |
| 2018-04-10,129.25,132.3699951171875,128.19000244140625,131.72999572753906,2156900 |
| 2018-04-11,130.5,132.66000366210938,130.07000732421875,130.94000244140625,1379900 |
| 2018-04-12,131.5399932861328,133.0399932861328,131.1199951171875,132.1699981689453,1700300 |
| 2018-04-13,133.5500030517578,133.5500030517578,127.9800033569336,129.1699981689453,2023400 |
| 2018-04-16,130.49000549316406,131.14999389648438,128.77000427246094,129.72000122070312,1707600 |
| 2018-04-17,131.2100067138672,133.63999938964844,130.94000244140625,132.5800018310547,2100600 |
| 2018-04-18,133.19000244140625,134.72999572753906,132.0800018310547,133.8699951171875,1321600 |
| 2018-04-19,133.49000549316406,134.02999877929688,131.49000549316406,132.3300018310547,1250800 |
| 2018-04-20,132.47000122070312,132.47000122070312,128.9600067138672,130.08999633789062,1678500 |
| 2018-04-23,130.63999938964844,132.0399932861328,128.2899932861328,129.17999267578125,1370000 |
| 2018-04-24,130.63999938964844,131.27999877929688,122.05000305175781,123.68000030517578,2513400 |
| 2018-04-25,123.72000122070312,124.6500015258789,120.91000366210938,123.97000122070312,1978300 |
| 2018-04-26,124.62000274658203,127.55000305175781,123.97000122070312,126.9800033569336,1912800 |
| 2018-04-27,127.16000366210938,127.83000183105469,125.77999877929688,126.63999938964844,1175600 |
| 2018-04-30,127.31999969482422,128.08999633789062,125.80999755859375,125.9000015258789,1448500 |
| 2018-05-01,125.30000305175781,127.37000274658203,125.29000091552734,127.05999755859375,1163000 |
| 2018-05-02,126.81999969482422,127.20999908447266,124.98999786376953,125.26000213623047,1483200 |
| 2018-05-03,124.76000213623047,128.35000610351562,123.87999725341797,127.5999984741211,1531800 |
| 2018-05-04,126.48999786376953,130.67999267578125,125.58999633789062,129.4600067138672,1632500 |
| 2018-05-07,129.75999450683594,132.1199951171875,129.6300048828125,131.57000732421875,1333400 |
| 2018-05-08,131.57000732421875,133.16000366210938,130.7100067138672,132.75999450683594,1152300 |
| 2018-05-09,133.07000732421875,136.3699951171875,133.07000732421875,135.32000732421875,1678400 |
| 2018-05-10,135.9600067138672,137.6699981689453,134.89999389648438,136.47000122070312,1374600 |
| 2018-05-11,136.55999755859375,136.94000244140625,135.3300018310547,136.2100067138672,1477300 |
| 2018-05-14,136.99000549316406,138.3800048828125,133.3300018310547,134.11000061035156,1698100 |
| 2018-05-15,133.16000366210938,137.4499969482422,131.58999633789062,136.16000366210938,2089000 |
| 2018-05-16,136.47000122070312,136.72999572753906,134.88999938964844,135.92999267578125,1465200 |
| 2018-05-17,135.41000366210938,136.8300018310547,134.5800018310547,136.52000427246094,1404500 |
| 2018-05-18,136.6199951171875,139.6699981689453,136.25,138.85000610351562,1723600 |
| 2018-05-21,139.61000061035156,139.94000244140625,136.92999267578125,137.6699981689453,2474800 |
| 2018-05-22,138.50999450683594,139.1699981689453,136.4600067138672,136.7100067138672,1740500 |
| 2018-05-23,135.30999755859375,139.5,135.02000427246094,139.30999755859375,1949000 |
| 2018-05-24,139.05999755859375,139.6300048828125,136.1199951171875,138.9199981689453,4021000 |
| 2018-05-25,132.7100067138672,139.69000244140625,131.14999389648438,132.75,6543600 |
| 2018-05-29,131.64999389648438,132.24000549316406,128.13999938964844,129.6199951171875,2946700 |
| 2018-05-30,130.66000366210938,132.0399932861328,128.77000427246094,129.3699951171875,2149100 |
| 2018-05-31,129.50999450683594,131.1999969482422,128.99000549316406,129.10000610351562,2733500 |
| 2018-06-01,130.3000030517578,133.64999389648438,129.9499969482422,133.52000427246094,2076300 |
| 2018-06-04,133.4499969482422,135.6699981689453,131.99000549316406,135.57000732421875,1573000 |
| 2018-06-05,135.64999389648438,138.1300048828125,134.47000122070312,136.8000030517578,1289500 |
| 2018-06-06,137.2100067138672,138.0,135.75999450683594,137.92999267578125,1614800 |
| 2018-06-07,137.69000244140625,137.92999267578125,132.3800048828125,134.13999938964844,1889700 |
| 2018-06-08,133.72000122070312,135.35000610351562,132.97000122070312,135.1300048828125,1045700 |
| 2018-06-11,135.00999450683594,136.2100067138672,134.7100067138672,135.97000122070312,1349100 |
| 2018-06-12,136.52999877929688,137.91000366210938,136.3800048828125,137.36000061035156,1252800 |
| 2018-06-13,137.88999938964844,139.25,136.42999267578125,137.16000366210938,1521600 |
| 2018-06-14,138.13999938964844,139.44000244140625,137.75999450683594,138.41000366210938,1834100 |
| 2018-06-15,138.27999877929688,138.3699951171875,135.5800018310547,137.99000549316406,2259800 |
| 2018-06-18,136.36000061035156,142.47999572753906,136.14999389648438,141.25999450683594,2990600 |
| 2018-06-19,139.0,141.27999877929688,138.10000610351562,141.0399932861328,2630100 |
| 2018-06-20,141.10000610351562,142.94000244140625,140.66000366210938,140.94000244140625,2199800 |
| 2018-06-21,141.0500030517578,141.9600067138672,137.36000061035156,137.74000549316406,1819400 |
| 2018-06-22,137.69000244140625,137.9600067138672,133.3699951171875,136.50999450683594,2703200 |
| 2018-06-25,134.8800048828125,135.07000732421875,128.1699981689453,129.75,2649300 |
| 2018-06-26,129.74000549316406,131.75,128.75999450683594,130.1699981689453,1615300 |
| 2018-06-27,130.74000549316406,131.97000122070312,126.58999633789062,127.62000274658203,2474700 |
| 2018-06-28,127.94999694824219,130.8699951171875,127.19999694824219,130.24000549316406,1798200 |
| 2018-06-29,130.52999877929688,132.9199981689453,130.52999877929688,131.08999633789062,1714600 |
| 2018-07-02,130.02000427246094,131.9600067138672,129.00999450683594,131.89999389648438,1308300 |
| 2018-07-03,131.64999389648438,133.1999969482422,131.27999877929688,131.60000610351562,928100 |
| 2018-07-05,133.00999450683594,133.80999755859375,131.30999755859375,132.8000030517578,1708200 |
| 2018-07-06,133.25999450683594,135.49000549316406,132.66000366210938,135.11000061035156,1159200 |
| 2018-07-09,135.1300048828125,136.52000427246094,133.36000061035156,134.97000122070312,1761500 |
| 2018-07-10,134.89999389648438,136.8000030517578,133.88999938964844,134.3699951171875,1426800 |
| 2018-07-11,133.50999450683594,134.02999877929688,131.64999389648438,132.22000122070312,2160400 |
| 2018-07-12,133.0,137.8800048828125,132.5800018310547,137.4600067138672,2244900 |
| 2018-07-13,136.99000549316406,137.44000244140625,134.8699951171875,137.2100067138672,972800 |
| 2018-07-16,136.6199951171875,137.32000732421875,135.75999450683594,136.24000549316406,899400 |
| 2018-07-17,134.8800048828125,137.38999938964844,134.44000244140625,136.55999755859375,1105500 |
| 2018-07-18,136.5500030517578,137.9600067138672,135.83999633789062,137.42999267578125,1291700 |
| 2018-07-19,136.63999938964844,136.99000549316406,134.3300018310547,134.5,1608100 |
| 2018-07-20,135.16000366210938,135.52000427246094,134.1300048828125,134.32000732421875,1370500 |
| 2018-07-23,134.0,134.69000244140625,132.05999755859375,134.5,1343400 |
| 2018-07-24,135.30999755859375,135.97000122070312,131.5,132.30999755859375,1071700 |
| 2018-07-25,132.30999755859375,135.9199981689453,131.63999938964844,135.85000610351562,2093700 |
| 2018-07-26,135.5500030517578,137.4600067138672,133.57000732421875,136.13999938964844,1345400 |
| 2018-07-27,136.44000244140625,136.85000610351562,130.0,131.16000366210938,1846100 |
| 2018-07-30,131.1699981689453,131.63999938964844,124.69000244140625,127.0,2637900 |
| 2018-07-31,127.41000366210938,130.4499969482422,126.58000183105469,128.44000244140625,1913200 |
| 2018-08-01,127.98999786376953,129.77000427246094,126.7300033569336,127.18000030517578,1885000 |
| 2018-08-02,125.93000030517578,131.32000732421875,125.88999938964844,131.16000366210938,1452400 |
| 2018-08-03,131.3300018310547,132.47000122070312,129.9600067138672,132.0500030517578,1372800 |
| 2018-08-06,131.92999267578125,134.61000061035156,131.32000732421875,134.35000610351562,1304200 |
| 2018-08-07,134.44000244140625,136.3300018310547,134.3800048828125,135.19000244140625,1226200 |
| 2018-08-08,134.8300018310547,135.25999450683594,133.47000122070312,134.13999938964844,994700 |
| 2018-08-09,134.58999633789062,137.0,133.88999938964844,135.11000061035156,1160600 |
| 2018-08-10,134.27000427246094,136.2100067138672,133.7100067138672,134.85000610351562,1115200 |
| 2018-08-13,135.24000549316406,136.55999755859375,133.25999450683594,133.38999938964844,1178700 |
| 2018-08-14,134.0500030517578,135.25999450683594,133.07000732421875,134.0,1056200 |
| 2018-08-15,133.00999450683594,133.6300048828125,129.33999633789062,131.0500030517578,1695200 |
| 2018-08-16,132.10000610351562,133.88999938964844,131.10000610351562,133.72999572753906,2660900 |
| 2018-08-17,133.1300048828125,133.52999877929688,129.8699951171875,132.35000610351562,2117300 |
| 2018-08-20,132.35000610351562,134.2899932861328,131.6300048828125,133.72000122070312,2540900 |
| 2018-08-21,134.17999267578125,136.9600067138672,133.69000244140625,135.52000427246094,2547800 |
| 2018-08-22,134.83999633789062,137.5500030517578,134.83999633789062,136.94000244140625,1875300 |
| 2018-08-23,136.97000122070312,138.6999969482422,135.64999389648438,136.30999755859375,2613800 |
| 2018-08-24,152.38999938964844,157.77999877929688,150.6199951171875,157.1999969482422,8511200 |
| 2018-08-27,158.05999755859375,159.94000244140625,153.91000366210938,154.6300048828125,3290900 |
| 2018-08-28,154.8699951171875,157.8300018310547,154.6699981689453,156.80999755859375,2193300 |
| 2018-08-29,156.75,157.6300048828125,155.32000732421875,155.6699981689453,2316000 |
| 2018-08-30,155.6300048828125,155.92999267578125,153.5800018310547,153.86000061035156,1848900 |
| 2018-08-31,153.55999755859375,154.74000549316406,153.27000427246094,154.35000610351562,1661000 |
| 2018-09-04,154.1699981689453,154.47999572753906,152.2899932861328,153.58999633789062,1515000 |
| 2018-09-05,153.8699951171875,154.30999755859375,148.4499969482422,149.3300018310547,1689400 |
| 2018-09-06,149.33999633789062,150.25999450683594,147.3300018310547,148.8000030517578,1498000 |
| 2018-09-07,147.63999938964844,150.85000610351562,146.7100067138672,149.1699981689453,1533500 |
| 2018-09-10,149.9600067138672,151.22000122070312,148.5399932861328,150.75,1466300 |
| 2018-09-11,150.2899932861328,151.72999572753906,150.07000732421875,150.8699951171875,1098300 |
| 2018-09-12,150.82000732421875,150.9499969482422,147.60000610351562,150.77999877929688,1218200 |
| 2018-09-13,151.60000610351562,154.05999755859375,151.11000061035156,151.3800048828125,1126800 |
| 2018-09-14,151.3300018310547,153.2100067138672,150.5399932861328,151.35000610351562,1502600 |
| 2018-09-17,150.22999572753906,152.0,146.2899932861328,146.72000122070312,1690100 |
| 2018-09-18,146.80999755859375,150.5399932861328,146.13999938964844,148.7899932861328,1435700 |
| 2018-09-19,148.32000732421875,148.97999572753906,145.89999389648438,148.39999389648438,1247900 |
| 2018-09-20,149.77000427246094,153.94000244140625,148.97000122070312,153.22999572753906,2795600 |
| 2018-09-21,153.86000061035156,154.58999633789062,151.6300048828125,152.39999389648438,2662600 |
| 2018-09-24,150.64999389648438,153.6999969482422,149.3300018310547,152.8300018310547,1575400 |
| 2018-09-25,153.11000061035156,155.55999755859375,152.97999572753906,155.39999389648438,1473000 |
| 2018-09-26,155.99000549316406,157.11000061035156,154.30999755859375,154.82000732421875,1118700 |
| 2018-09-27,155.36000061035156,156.50999450683594,154.8699951171875,156.0,1026200 |
| 2018-09-28,155.0500030517578,156.6699981689453,154.8300018310547,156.11000061035156,976400 |
| 2018-10-01,155.64999389648438,156.63999938964844,154.85000610351562,155.5,1490000 |
| 2018-10-02,155.72999572753906,156.25999450683594,153.1300048828125,153.9199981689453,1463600 |
| 2018-10-03,154.25999450683594,155.8300018310547,153.44000244140625,154.8699951171875,1508300 |
| 2018-10-04,153.6699981689453,154.7899932861328,149.75999450683594,152.10000610351562,5205100 |
| 2018-10-05,152.0,153.3800048828125,150.42999267578125,152.0,3242600 |
| 2018-10-08,151.13999938964844,152.3300018310547,145.1199951171875,146.2100067138672,3913100 |
| 2018-10-09,146.52000427246094,148.1300048828125,142.6999969482422,142.86000061035156,2442500 |
| 2018-10-10,141.66000366210938,141.99000549316406,133.33999633789062,133.5,3865600 |
| 2018-10-11,132.60000610351562,134.4199981689453,129.0,130.88999938964844,3051200 |
| 2018-10-12,135.67999267578125,140.25,135.25,138.17999267578125,3965700 |
| 2018-10-15,138.47000122070312,139.32000732421875,132.8000030517578,134.60000610351562,2273300 |
| 2018-10-16,137.3000030517578,141.8000030517578,136.6199951171875,141.4199981689453,2096000 |
| 2018-10-17,141.17999267578125,142.10000610351562,138.6999969482422,141.77000427246094,1599300 |
| 2018-10-18,140.75999450683594,141.4499969482422,135.75999450683594,137.2899932861328,2011900 |
| 2018-10-19,137.97999572753906,140.42999267578125,133.10000610351562,133.17999267578125,3067600 |
| 2018-10-22,133.92999267578125,137.30999755859375,131.4499969482422,135.63999938964844,1931300 |
| 2018-10-23,132.64999389648438,136.08999633789062,130.11000061035156,134.1199951171875,2325900 |
| 2018-10-24,133.30999755859375,134.0399932861328,124.68000030517578,124.91999816894531,3694700 |
| 2018-10-25,127.19000244140625,131.0,126.18000030517578,130.00999450683594,2707300 |
| 2018-10-26,125.54000091552734,128.9600067138672,123.93000030517578,124.70999908447266,3264100 |
| 2018-10-29,128.77999877929688,129.16000366210938,119.93000030517578,124.12999725341797,3619300 |
| 2018-10-30,123.87000274658203,126.87999725341797,122.95999908447266,125.95999908447266,2060600 |
| 2018-10-31,128.27999877929688,132.5,127.66999816894531,129.25,2260500 |
| 2018-11-01,130.0,135.66000366210938,127.33999633789062,135.22999572753906,2485600 |
| 2018-11-02,135.50999450683594,137.2899932861328,132.7100067138672,134.1300048828125,1578800 |
| 2018-11-05,134.6999969482422,134.8800048828125,131.5500030517578,133.5,1147800 |
| 2018-11-06,133.1199951171875,135.6999969482422,132.00999450683594,133.6999969482422,869700 |
| 2018-11-07,135.25999450683594,139.4199981689453,135.25999450683594,138.9199981689453,2897300 |
| 2018-11-08,138.77999877929688,140.7100067138672,137.88999938964844,140.61000061035156,1617400 |
| 2018-11-09,139.27999877929688,139.2899932861328,133.77999877929688,135.5500030517578,1603000 |
| 2018-11-12,134.17999267578125,134.49000549316406,128.85000610351562,130.11000061035156,1787600 |
| 2018-11-13,131.11000061035156,134.1699981689453,129.72000122070312,130.9199981689453,1527000 |
| 2018-11-14,133.0,133.99000549316406,128.22999572753906,129.42999267578125,1520700 |
| 2018-11-15,128.6300048828125,134.6999969482422,127.94000244140625,134.2899932861328,1771600 |
| 2018-11-16,134.8000030517578,135.9600067138672,132.52999877929688,134.0399932861328,1956400 |
| 2018-11-19,134.2100067138672,134.9600067138672,125.05000305175781,125.73999786376953,2703700 |
| 2018-11-20,123.16999816894531,125.9000015258789,120.0999984741211,123.05000305175781,3656000 |
| 2018-11-21,136.0,139.39999389648438,132.22999572753906,135.0399932861328,6007100 |
| 2018-11-23,132.88999938964844,134.74000549316406,131.6999969482422,132.69000244140625,2257000 |
| 2018-11-26,134.97999572753906,139.10000610351562,134.16000366210938,138.8000030517578,2889000 |
| 2018-11-27,137.33999633789062,143.0,136.6300048828125,140.16000366210938,3639800 |
| 2018-11-28,141.33999633789062,145.2100067138672,140.30999755859375,143.16000366210938,3333600 |
| 2018-11-29,141.9499969482422,147.44000244140625,141.9499969482422,145.5500030517578,3248100 |
| 2018-11-30,145.9199981689453,146.5,142.19000244140625,144.5,2624800 |
| 2018-12-03,148.02999877929688,150.41000366210938,146.52999877929688,148.02000427246094,2913400 |
| 2018-12-04,146.63999938964844,148.85000610351562,139.3800048828125,139.83999633789062,2790200 |
| 2018-12-06,136.36000061035156,140.13999938964844,133.3000030517578,140.13999938964844,2588300 |
| 2018-12-07,138.7100067138672,139.8699951171875,131.6199951171875,132.57000732421875,2111700 |
| 2018-12-10,132.42999267578125,135.6300048828125,130.5,135.02000427246094,1657300 |
| 2018-12-11,138.27999877929688,138.97999572753906,133.24000549316406,133.8699951171875,2171200 |
| 2018-12-12,137.5,140.4199981689453,136.22000122070312,137.7899932861328,1772700 |
| 2018-12-13,136.4600067138672,138.9499969482422,133.66000366210938,135.57000732421875,1485900 |
| 2018-12-14,133.60000610351562,135.8300018310547,130.99000549316406,131.5,1463100 |
| 2018-12-17,130.99000549316406,131.9499969482422,126.51000213623047,127.2699966430664,2248000 |
| 2018-12-18,128.36000061035156,131.5399932861328,128.2899932861328,130.5800018310547,1878600 |
| 2018-12-19,130.44000244140625,134.82000732421875,127.0,128.1300048828125,2705300 |
| 2018-12-20,127.63999938964844,129.44000244140625,121.04000091552734,124.93000030517578,2581600 |
| 2018-12-21,125.83999633789062,126.69999694824219,120.11000061035156,120.30000305175781,3894400 |
| 2018-12-24,118.72000122070312,122.13999938964844,117.72000122070312,118.31999969482422,1642000 |
| 2018-12-26,119.54000091552734,125.93000030517578,118.19999694824219,125.93000030517578,1842400 |
| 2018-12-27,122.66000366210938,127.48999786376953,121.26000213623047,127.41000366210938,1850900 |
| 2018-12-28,128.7100067138672,130.11000061035156,125.06999969482422,127.2300033569336,1349200 |
| 2018-12-31,129.19000244140625,129.5,127.18000030517578,128.61000061035156,1394800 |
| 2019-01-02,125.38999938964844,129.63999938964844,124.6500015258789,128.9600067138672,1517500 |
| 2019-01-03,126.48999786376953,127.5,121.12000274658203,121.8499984741211,2564700 |
| 2019-01-04,124.37000274658203,129.3699951171875,121.80999755859375,128.27999877929688,2480600 |
| 2019-01-07,128.27000427246094,133.39999389648438,128.14999389648438,132.72000122070312,1634600 |
| 2019-01-08,134.25999450683594,135.6999969482422,132.25,133.8699951171875,1324800 |
| 2019-01-09,134.72000122070312,137.77999877929688,133.41000366210938,136.77000427246094,1770500 |
| 2019-01-10,135.2100067138672,137.52999877929688,134.85000610351562,136.7100067138672,1517600 |
| 2019-01-11,135.77999877929688,137.5,135.25,136.74000549316406,903200 |
| 2019-01-14,135.3699951171875,136.17999267578125,134.1199951171875,134.75,906300 |
| 2019-01-15,131.8800048828125,137.4499969482422,131.8800048828125,135.8800048828125,1574000 |
| 2019-01-16,136.17999267578125,137.5,134.8000030517578,135.3000030517578,1425800 |
| 2019-01-17,134.6300048828125,137.89999389648438,134.25999450683594,136.5,2127900 |
| 2019-01-18,138.2899932861328,141.83999633789062,135.4600067138672,141.72999572753906,2684500 |
| 2019-01-22,140.27999877929688,141.52000427246094,138.1199951171875,139.05999755859375,2015500 |
| 2019-01-23,139.4600067138672,141.13999938964844,136.55999755859375,137.49000549316406,1637900 |
| 2019-01-24,136.02000427246094,137.5,135.24000549316406,136.0500030517578,2117900 |
| 2019-01-25,138.11000061035156,142.47999572753906,137.75999450683594,142.0800018310547,1959500 |
| 2019-01-28,140.64999389648438,141.08999633789062,138.74000549316406,140.77000427246094,1314600 |
| 2019-01-29,140.9199981689453,141.77000427246094,139.00999450683594,140.16000366210938,806600 |
| 2019-01-30,141.67999267578125,146.05999755859375,140.61000061035156,146.0,1295800 |
| 2019-01-31,146.1999969482422,148.57000732421875,145.86000061035156,147.1999969482422,1416300 |
| 2019-02-01,147.77999877929688,149.55999755859375,146.89999389648438,149.07000732421875,1647400 |
| 2019-02-04,149.05999755859375,152.64999389648438,149.0,151.58999633789062,1717500 |
| 2019-02-05,151.72999572753906,153.69000244140625,151.6699981689453,152.4199981689453,1591400 |
| 2019-02-06,152.16000366210938,153.13999938964844,150.7899932861328,152.27999877929688,1325800 |
| 2019-02-07,151.0,151.92999267578125,149.13999938964844,150.55999755859375,1859600 |
| 2019-02-08,149.1199951171875,154.41000366210938,149.1199951171875,154.30999755859375,1407900 |
| 2019-02-11,155.0,156.27000427246094,153.8000030517578,154.57000732421875,1432200 |
| 2019-02-12,156.39999389648438,159.61000061035156,155.88999938964844,159.5399932861328,1738900 |
| 2019-02-13,159.97000122070312,161.10000610351562,159.2100067138672,160.02999877929688,1898000 |
| 2019-02-14,158.83999633789062,161.0500030517578,158.00999450683594,159.94000244140625,1470400 |
| 2019-02-15,161.50999450683594,161.50999450683594,159.38999938964844,160.35000610351562,1699100 |
| 2019-02-19,160.42999267578125,160.97000122070312,159.0,160.67999267578125,1758600 |
| 2019-02-20,160.5500030517578,161.49000549316406,158.47999572753906,159.8000030517578,1175500 |
| 2019-02-21,159.63999938964844,160.67999267578125,158.85000610351562,159.8300018310547,1050500 |
| 2019-02-22,160.8699951171875,161.77999877929688,160.19000244140625,161.50999450683594,948800 |
| 2019-02-25,163.5399932861328,166.2899932861328,163.49000549316406,163.94000244140625,1976500 |
| 2019-02-26,163.77999877929688,164.2899932861328,161.7100067138672,163.30999755859375,1576000 |
| 2019-02-27,162.58999633789062,164.32000732421875,160.66000366210938,164.27999877929688,1530900 |
| 2019-02-28,164.07000732421875,164.6699981689453,162.58999633789062,163.00999450683594,2233300 |
| 2019-03-01,167.77000427246094,169.0500030517578,158.39999389648438,159.77000427246094,3836700 |
| 2019-03-04,161.0,161.83999633789062,153.25,157.7899932861328,4197500 |
| 2019-03-05,158.1999969482422,158.1999969482422,154.1699981689453,154.7100067138672,2193300 |
| 2019-03-06,154.75999450683594,155.9600067138672,152.0399932861328,153.50999450683594,1803500 |
| 2019-03-07,152.89999389648438,153.97000122070312,150.8800048828125,152.77000427246094,3167600 |
| 2019-03-08,150.2899932861328,152.5,149.5,152.3699951171875,1692100 |
| 2019-03-11,152.38999938964844,155.27999877929688,151.86000061035156,154.0399932861328,2074600 |
| 2019-03-12,154.36000061035156,155.38999938964844,152.8800048828125,154.80999755859375,1418600 |
| 2019-03-13,155.33999633789062,157.08999633789062,153.2100067138672,153.3800048828125,2143600 |
| 2019-03-14,153.0500030517578,154.25999450683594,151.92999267578125,153.14999389648438,2233800 |
| 2019-03-15,152.6999969482422,154.67999267578125,152.4600067138672,153.27999877929688,3513600 |
| 2019-03-18,153.2899932861328,155.32000732421875,152.3300018310547,153.85000610351562,1925200 |
| 2019-03-19,154.6199951171875,156.1199951171875,153.66000366210938,155.10000610351562,2172900 |
| 2019-03-20,156.0,156.27000427246094,152.36000061035156,154.30999755859375,1805700 |
| 2019-03-21,154.27000427246094,159.0399932861328,154.27000427246094,158.82000732421875,1550300 |
| 2019-03-22,158.0,158.82000732421875,153.94000244140625,154.22000122070312,1858300 |
| 2019-03-25,153.52999877929688,155.5500030517578,152.42999267578125,154.69000244140625,1768900 |
| 2019-03-26,155.49000549316406,157.38999938964844,154.86000061035156,155.91000366210938,1511400 |
| 2019-03-27,155.64999389648438,156.10000610351562,151.14999389648438,153.10000610351562,1595400 |
| 2019-03-28,153.74000549316406,154.52999877929688,151.1999969482422,153.02999877929688,1483500 |
| 2019-03-29,154.69000244140625,155.94000244140625,153.86000061035156,155.82000732421875,1833400 |
| 2019-04-01,158.22000122070312,163.97000122070312,157.2899932861328,163.82000732421875,3886200 |
| 2019-04-02,163.52999877929688,164.85000610351562,163.02999877929688,164.35000610351562,1904100 |
| 2019-04-03,165.5500030517578,168.55999755859375,165.0,166.64999389648438,2655600 |
| 2019-04-04,166.69000244140625,168.0,163.22000122070312,165.0500030517578,2234600 |
| 2019-04-05,166.0399932861328,167.14999389648438,165.13999938964844,166.3300018310547,1259100 |
| 2019-04-08,165.82000732421875,166.92999267578125,163.1300048828125,166.74000549316406,1699100 |
| 2019-04-09,166.14999389648438,167.3699951171875,165.55999755859375,167.05999755859375,1214000 |
| 2019-04-10,167.3000030517578,170.91000366210938,167.1699981689453,170.4600067138672,1643500 |
| 2019-04-11,171.32000732421875,172.11000061035156,170.02999877929688,171.8800048828125,1601300 |
| 2019-04-12,173.02000427246094,173.44000244140625,170.64999389648438,171.8699951171875,1404500 |
| 2019-04-15,172.00999450683594,173.22000122070312,170.99000549316406,172.77000427246094,984600 |
| 2019-04-16,173.0,174.39999389648438,171.33999633789062,172.6699981689453,1516600 |
| 2019-04-17,173.1199951171875,173.39999389648438,167.61000061035156,168.02999877929688,1862600 |
| 2019-04-18,168.35000610351562,169.3800048828125,164.80999755859375,169.1999969482422,1634600 |
| 2019-04-22,168.69000244140625,172.30999755859375,167.89999389648438,172.14999389648438,1245600 |
| 2019-04-23,173.0,176.2100067138672,172.5,175.27999877929688,1889400 |
| 2019-04-24,175.0399932861328,177.3699951171875,175.0399932861328,176.30999755859375,1168800 |
| 2019-04-25,176.75999450683594,177.47999572753906,172.9199981689453,175.32000732421875,1415500 |
| 2019-04-26,175.3699951171875,177.11000061035156,174.30999755859375,176.99000549316406,1263700 |
| 2019-04-29,177.2899932861328,178.55999755859375,176.35000610351562,176.67999267578125,1188500 |
| 2019-04-30,176.6699981689453,178.4199981689453,175.3800048828125,178.2100067138672,1072200 |
| 2019-05-01,178.92999267578125,178.9499969482422,173.89999389648438,173.97000122070312,1292200 |
| 2019-05-02,173.63999938964844,174.66000366210938,171.3300018310547,173.36000061035156,996700 |
| 2019-05-03,174.72000122070312,176.8800048828125,174.05999755859375,176.6999969482422,959600 |
| 2019-05-06,171.8000030517578,175.50999450683594,169.8000030517578,175.27999877929688,1271000 |
| 2019-05-07,173.0,174.2100067138672,168.8699951171875,170.72000122070312,1725400 |
| 2019-05-08,170.33999633789062,172.7899932861328,169.72000122070312,171.50999450683594,1097200 |
| 2019-05-09,169.22999572753906,172.00999450683594,167.4600067138672,171.4199981689453,1267600 |
| 2019-05-10,170.63999938964844,174.19000244140625,167.80999755859375,173.77000427246094,1302200 |
| 2019-05-13,168.0500030517578,170.7100067138672,164.60000610351562,164.92999267578125,1802100 |
| 2019-05-14,166.72999572753906,170.75,166.13999938964844,169.9600067138672,1339700 |
| 2019-05-15,168.1699981689453,173.92999267578125,168.1699981689453,173.32000732421875,1475000 |
| 2019-05-16,174.14999389648438,178.4199981689453,173.75999450683594,176.67999267578125,1261200 |
| 2019-05-17,174.97000122070312,177.6999969482422,173.88999938964844,174.3300018310547,1276100 |
| 2019-05-20,172.42999267578125,172.8300018310547,168.30999755859375,170.61000061035156,1717800 |
| 2019-05-21,172.75999450683594,174.94000244140625,172.22999572753906,174.22999572753906,1478600 |
| 2019-05-22,173.8699951171875,175.47000122070312,173.24000549316406,174.02999877929688,1257000 |
| 2019-05-23,170.00999450683594,173.74000549316406,167.13999938964844,169.5399932861328,2521800 |
| 2019-05-24,160.67999267578125,165.17999267578125,158.50999450683594,161.22000122070312,6108900 |
| 2019-05-28,161.52000427246094,165.35000610351562,160.6999969482422,161.08999633789062,3036900 |
| 2019-05-29,160.0,162.2899932861328,159.25999450683594,161.52000427246094,2439300 |
| 2019-05-30,161.8699951171875,163.55999755859375,161.30999755859375,162.6199951171875,1110100 |
| 2019-05-31,160.0,162.47000122070312,159.7899932861328,160.91000366210938,1862900 |
| 2019-06-03,161.4199981689453,161.77000427246094,153.5500030517578,154.82000732421875,2980100 |
| 2019-06-04,157.5800018310547,160.0500030517578,155.80999755859375,159.91000366210938,1877000 |
| 2019-06-05,162.32000732421875,162.55999755859375,158.4499969482422,161.30999755859375,1229200 |
| 2019-06-06,161.08999633789062,161.47999572753906,158.3699951171875,161.16000366210938,1236500 |
| 2019-06-07,162.0399932861328,166.0,161.6699981689453,165.3000030517578,1388900 |
| 2019-06-10,166.3800048828125,168.14999389648438,164.99000549316406,165.1199951171875,1504300 |
| 2019-06-11,166.94000244140625,167.92999267578125,162.02999877929688,163.1999969482422,1363600 |
| 2019-06-12,163.4600067138672,163.80999755859375,161.72000122070312,163.77000427246094,901800 |
| 2019-06-13,164.5399932861328,164.8800048828125,161.77000427246094,162.32000732421875,1121400 |
| 2019-06-14,161.85000610351562,163.0,156.22000122070312,158.16000366210938,1573800 |
| 2019-06-17,158.38999938964844,158.80999755859375,157.08999633789062,157.3800048828125,1423300 |
| 2019-06-18,159.8699951171875,163.3800048828125,159.27000427246094,161.89999389648438,1427800 |
| 2019-06-19,163.00999450683594,166.7899932861328,162.35000610351562,165.6300048828125,2892600 |
| 2019-06-20,169.02999877929688,171.11000061035156,167.88999938964844,169.4499969482422,2739900 |
| 2019-06-21,169.3300018310547,171.67999267578125,169.0,170.88999938964844,3079900 |
| 2019-06-24,171.3699951171875,171.8300018310547,168.2899932861328,168.5,2507700 |
| 2019-06-25,169.27999877929688,169.3699951171875,162.83999633789062,163.16000366210938,2368300 |
| 2019-06-26,164.1699981689453,165.80999755859375,162.32000732421875,162.47999572753906,1157300 |
| 2019-06-27,163.14999389648438,166.07000732421875,162.77999877929688,165.25,1624000 |
| 2019-06-28,166.1199951171875,166.36000061035156,162.8699951171875,162.89999389648438,4849700 |
| 2019-07-01,166.99000549316406,170.05999755859375,165.52000427246094,169.2899932861328,2262200 |
| 2019-07-02,169.11000061035156,170.32000732421875,168.39999389648438,170.10000610351562,862200 |
| 2019-07-03,170.36000061035156,172.17999267578125,168.83999633789062,172.0,852800 |
| 2019-07-05,170.38999938964844,172.33999633789062,169.44000244140625,172.22999572753906,1233400 |
| 2019-07-08,170.75,171.38999938964844,168.77000427246094,169.8699951171875,1766300 |
| 2019-07-09,168.77000427246094,171.42999267578125,168.25999450683594,171.35000610351562,1257400 |
| 2019-07-10,172.50999450683594,175.27999877929688,172.0,172.74000549316406,1419100 |
| 2019-07-11,173.11000061035156,174.8000030517578,171.5,173.3300018310547,1111200 |
| 2019-07-12,174.4600067138672,174.4600067138672,170.92999267578125,174.19000244140625,1224400 |
| 2019-07-15,174.89999389648438,174.89999389648438,172.6999969482422,173.7100067138672,812500 |
| 2019-07-16,174.02000427246094,174.66000366210938,170.6699981689453,171.00999450683594,1076000 |
| 2019-07-17,170.64999389648438,172.02000427246094,169.77000427246094,171.6199951171875,1102600 |
| 2019-07-18,170.67999267578125,173.6300048828125,170.57000732421875,172.3800048828125,904300 |
| 2019-07-19,173.3000030517578,174.35000610351562,169.2100067138672,169.30999755859375,1155900 |
| 2019-07-22,170.30999755859375,172.27000427246094,170.08999633789062,170.36000061035156,1072300 |
| 2019-07-23,171.4499969482422,171.4499969482422,167.97000122070312,169.74000549316406,952300 |
| 2019-07-24,169.02000427246094,173.9499969482422,167.92999267578125,173.50999450683594,1086400 |
| 2019-07-25,171.91000366210938,172.75999450683594,167.14999389648438,169.9199981689453,1591000 |
| 2019-07-26,170.22999572753906,171.50999450683594,167.77000427246094,167.99000549316406,1159200 |
| 2019-07-29,168.30999755859375,168.6199951171875,160.6999969482422,162.77000427246094,1930100 |
| 2019-07-30,162.0800018310547,162.85000610351562,160.00999450683594,160.2899932861328,1036500 |
| 2019-07-31,160.27999877929688,160.60000610351562,154.2899932861328,156.1699981689453,1676100 |
| 2019-08-01,156.1199951171875,158.8300018310547,153.02999877929688,153.47000122070312,2680300 |
| 2019-08-02,153.22999572753906,154.27000427246094,146.10000610351562,147.75999450683594,3830700 |
| 2019-08-05,143.5800018310547,144.0500030517578,141.05999755859375,143.57000732421875,3382200 |
| 2019-08-06,145.25999450683594,146.6699981689453,142.05999755859375,143.6699981689453,2234200 |
| 2019-08-07,141.8800048828125,144.9600067138672,140.63999938964844,144.1699981689453,1790600 |
| 2019-08-08,146.47999572753906,152.22000122070312,146.19000244140625,152.08999633789062,3198600 |
| 2019-08-09,151.0399932861328,152.6699981689453,149.4600067138672,151.33999633789062,1888200 |
| 2019-08-12,149.52999877929688,150.36000061035156,147.85000610351562,148.8699951171875,2587100 |
| 2019-08-13,148.58999633789062,154.52000427246094,148.13999938964844,151.80999755859375,1795400 |
| 2019-08-14,148.52000427246094,148.6699981689453,143.61000061035156,146.9199981689453,2198600 |
| 2019-08-15,144.99000549316406,144.99000549316406,141.4600067138672,142.9199981689453,3180500 |
| 2019-08-16,144.7100067138672,145.32000732421875,143.5399932861328,144.1300048828125,1951800 |
| 2019-08-19,146.75,146.8000030517578,145.4600067138672,146.17999267578125,1900500 |
| 2019-08-20,145.72000122070312,147.4199981689453,144.52999877929688,146.55999755859375,1078300 |
| 2019-08-21,147.75,148.10000610351562,145.00999450683594,145.9499969482422,1967100 |
| 2019-08-22,145.89999389648438,146.42999267578125,143.1699981689453,145.2100067138672,2616000 |
| 2019-08-23,144.39999389648438,147.11000061035156,143.24000549316406,143.99000549316406,2552500 |
| 2019-08-26,145.82000732421875,147.86000061035156,145.66000366210938,147.8000030517578,2027100 |
| 2019-08-27,149.4499969482422,151.39999389648438,148.69000244140625,150.2100067138672,4223900 |
| 2019-08-28,131.42999267578125,141.36000061035156,129.6999969482422,140.0800018310547,18498400 |
| 2019-08-29,142.02000427246094,142.97999572753906,140.16000366210938,142.6300048828125,3284400 |
| 2019-08-30,143.7899932861328,144.1300048828125,141.11000061035156,142.82000732421875,2991400 |
| 2019-09-03,141.0,143.0,139.8699951171875,141.14999389648438,2335600 |
| 2019-09-04,142.55999755859375,145.58999633789062,141.86000061035156,144.33999633789062,1879700 |
| 2019-09-05,146.27999877929688,149.11000061035156,145.6199951171875,148.22000122070312,2956800 |
| 2019-09-06,148.8300018310547,152.7100067138672,148.10000610351562,150.35000610351562,2092900 |
| 2019-09-09,151.02000427246094,151.64999389648438,147.57000732421875,151.02000427246094,2900600 |
| 2019-09-10,149.97999572753906,151.3699951171875,146.05999755859375,148.0500030517578,2077200 |
| 2019-09-11,149.27000427246094,154.91000366210938,147.5500030517578,154.6699981689453,3307200 |
| 2019-09-12,155.6699981689453,159.8800048828125,155.0500030517578,155.69000244140625,3478900 |
| 2019-09-13,155.52999877929688,156.13999938964844,152.8699951171875,153.47999572753906,1994200 |
| 2019-09-16,152.47000122070312,155.00999450683594,152.4600067138672,153.8699951171875,1505100 |
| 2019-09-17,152.25,153.86000061035156,152.0,153.6699981689453,1318400 |
| 2019-09-18,152.1300048828125,152.33999633789062,148.25,151.11000061035156,2046100 |
| 2019-09-19,151.38999938964844,154.19000244140625,151.38999938964844,153.3800048828125,1345100 |
| 2019-09-20,153.13999938964844,154.25999450683594,151.42999267578125,153.33999633789062,1925700 |
| 2019-09-23,152.4600067138672,153.52999877929688,151.6999969482422,152.3699951171875,1042700 |
| 2019-09-24,152.94000244140625,153.6300048828125,148.1699981689453,149.1300048828125,1975600 |
| 2019-09-25,148.85000610351562,149.13999938964844,144.9199981689453,147.42999267578125,2022900 |
| 2019-09-26,146.86000061035156,149.88999938964844,145.72000122070312,149.07000732421875,1058900 |
| 2019-09-27,149.3699951171875,149.99000549316406,143.6999969482422,145.19000244140625,1781300 |
| 2019-09-30,145.74000549316406,147.97000122070312,144.6999969482422,147.6999969482422,1182500 |
| 2019-10-01,148.5,149.49000549316406,144.99000549316406,145.7100067138672,1586000 |
| 2019-10-02,143.99000549316406,144.1199951171875,141.67999267578125,142.83999633789062,1620000 |
| 2019-10-03,142.3699951171875,145.0800018310547,140.25999450683594,144.77000427246094,1402300 |
| 2019-10-04,145.8800048828125,147.38999938964844,144.25,146.88999938964844,1200400 |
| 2019-10-07,145.97999572753906,148.50999450683594,145.97999572753906,147.55999755859375,1019100 |
| 2019-10-08,146.1699981689453,148.0,145.30999755859375,145.64999389648438,1727600 |
| 2019-10-09,147.32000732421875,148.6999969482422,146.2899932861328,148.3699951171875,854700 |
| 2019-10-10,147.9499969482422,149.08999633789062,144.5,144.72999572753906,1456800 |
| 2019-10-11,147.16000366210938,152.25999450683594,146.6999969482422,150.32000732421875,1856800 |
| 2019-10-14,149.7100067138672,150.42999267578125,148.5800018310547,150.27000427246094,795000 |
| 2019-10-15,150.55999755859375,151.25999450683594,149.3699951171875,150.0,1221700 |
| 2019-10-16,147.85000610351562,148.1699981689453,143.25999450683594,145.3800048828125,2887400 |
| 2019-10-17,146.02000427246094,146.82000732421875,144.02999877929688,144.27000427246094,1440500 |
| 2019-10-18,144.02000427246094,144.49000549316406,138.89999389648438,139.6699981689453,2959700 |
| 2019-10-21,140.89999389648438,142.3699951171875,139.1999969482422,141.49000549316406,1800300 |
| 2019-10-22,142.02000427246094,142.5800018310547,139.7100067138672,140.07000732421875,1297600 |
| 2019-10-23,139.57000732421875,142.8000030517578,138.6199951171875,141.92999267578125,1646300 |
| 2019-10-24,143.0,146.10000610351562,142.52000427246094,145.3699951171875,1302600 |
| 2019-10-25,144.97999572753906,147.1699981689453,144.32000732421875,145.5399932861328,1062500 |
| 2019-10-28,146.99000549316406,147.83999633789062,145.36000061035156,146.99000549316406,866800 |
| 2019-10-29,146.97999572753906,147.9199981689453,145.38999938964844,145.58999633789062,891200 |
| 2019-10-30,146.24000549316406,149.52000427246094,144.83999633789062,148.77999877929688,1114300 |
| 2019-10-31,148.75999450683594,149.0399932861328,145.33999633789062,147.36000061035156,1048000 |
| 2019-11-01,148.60000610351562,151.0,147.61000061035156,150.25,1142700 |
| 2019-11-04,151.14999389648438,151.75999450683594,149.5500030517578,151.27000427246094,1025900 |
| 2019-11-05,152.0399932861328,153.3699951171875,149.0800018310547,151.72999572753906,1023500 |
| 2019-11-06,151.67999267578125,151.9600067138672,150.47999572753906,151.50999450683594,832300 |
| 2019-11-07,152.30999755859375,153.8000030517578,151.0,151.82000732421875,639400 |
| 2019-11-08,150.7899932861328,152.99000549316406,150.42999267578125,152.9600067138672,665400 |
| 2019-11-11,152.38999938964844,154.10000610351562,151.89999389648438,152.9199981689453,539500 |
| 2019-11-12,154.77999877929688,158.5800018310547,154.3300018310547,158.05999755859375,1618100 |
| 2019-11-13,156.83999633789062,159.3300018310547,156.05999755859375,159.2100067138672,978400 |
| 2019-11-14,158.41000366210938,159.33999633789062,157.32000732421875,158.13999938964844,1272000 |
| 2019-11-15,158.36000061035156,161.8000030517578,157.50999450683594,161.75,1726600 |
| 2019-11-18,160.02999877929688,163.72000122070312,159.77999877929688,162.44000244140625,1538100 |
| 2019-11-19,163.47000122070312,164.94000244140625,162.4199981689453,164.52999877929688,1269600 |
| 2019-11-20,165.0,167.0500030517578,164.0800018310547,165.3300018310547,1528900 |
| 2019-11-21,165.3300018310547,165.9199981689453,164.11000061035156,165.0500030517578,1242500 |
| 2019-11-22,165.9600067138672,167.1999969482422,164.47999572753906,167.00999450683594,899400 |
| 2019-11-25,168.0,169.2899932861328,167.6699981689453,168.8800048828125,1573300 |
| 2019-11-26,169.7899932861328,172.0,168.6999969482422,170.8000030517578,3420200 |
| 2019-11-27,170.52999877929688,180.6199951171875,169.6999969482422,180.17999267578125,4433900 |
| 2019-11-29,178.5,181.36000061035156,176.64999389648438,180.89999389648438,1472300 |
| 2019-12-02,180.69000244140625,181.19000244140625,175.07000732421875,175.6300048828125,1886800 |
| 2019-12-03,172.1999969482422,175.72999572753906,170.9199981689453,175.39999389648438,1352200 |
| 2019-12-04,175.08999633789062,177.3300018310547,173.61000061035156,176.39999389648438,1122700 |
| 2019-12-05,177.55999755859375,177.55999755859375,175.22000122070312,176.6300048828125,975000 |
| 2019-12-06,177.92999267578125,179.9199981689453,176.72999572753906,179.32000732421875,971400 |
| 2019-12-09,179.30999755859375,181.5500030517578,178.7100067138672,178.8300018310547,1425100 |
| 2019-12-10,178.5,179.80999755859375,177.66000366210938,178.4600067138672,1159000 |
| 2019-12-11,179.0800018310547,179.89999389648438,177.7100067138672,179.63999938964844,1605700 |
| 2019-12-12,175.75999450683594,178.9499969482422,175.32000732421875,177.89999389648438,1506200 |
| 2019-12-13,178.4199981689453,179.7899932861328,177.55999755859375,179.41000366210938,1323400 |
| 2019-12-16,180.1300048828125,184.8699951171875,180.00999450683594,184.3699951171875,1750200 |
| 2019-12-17,184.61000061035156,185.39999389648438,180.74000549316406,181.49000549316406,1427100 |
| 2019-12-18,182.0,185.0800018310547,181.5,183.75,1137600 |
| 2019-12-19,184.0,184.75,182.3699951171875,183.77999877929688,974400 |
| 2019-12-20,185.75,185.75,182.6199951171875,182.83999633789062,2396800 |
| 2019-12-23,183.17999267578125,183.8300018310547,181.72999572753906,182.9199981689453,903600 |
| 2019-12-24,183.1999969482422,184.0,182.82000732421875,183.91000366210938,256200 |
| 2019-12-26,184.39999389648438,185.30999755859375,183.67999267578125,184.24000549316406,634400 |
| 2019-12-27,185.3000030517578,185.63999938964844,183.6999969482422,185.3800048828125,645200 |
| 2019-12-30,184.6300048828125,185.5,182.00999450683594,183.3000030517578,999200 |
| 2019-12-31,183.0500030517578,184.32000732421875,182.30999755859375,183.4600067138672,760300 |
| 2020-01-02,184.2100067138672,187.88999938964844,181.8800048828125,187.8300018310547,1515000 |
| 2020-01-03,184.49000549316406,186.41000366210938,183.77999877929688,184.9499969482422,737900 |
| 2020-01-06,183.77999877929688,187.25,183.16000366210938,187.1199951171875,1021900 |
| 2020-01-07,186.1300048828125,188.1699981689453,185.10000610351562,187.5,897200 |
| 2020-01-08,188.22000122070312,190.5,187.02999877929688,189.9499969482422,1314800 |
| 2020-01-09,191.7100067138672,192.6999969482422,190.67999267578125,191.94000244140625,1164500 |
| 2020-01-10,193.16000366210938,193.4199981689453,191.83999633789062,192.36000061035156,708900 |
| 2020-01-13,190.0,193.3699951171875,190.0,192.4499969482422,1454200 |
| 2020-01-14,192.25,193.1300048828125,190.6300048828125,191.11000061035156,1146500 |
| 2020-01-15,190.94000244140625,192.1699981689453,190.00999450683594,190.7899932861328,1444000 |
| 2020-01-16,192.50999450683594,193.1199951171875,191.5,192.5,2195900 |
| 2020-01-17,192.3800048828125,194.24000549316406,191.30999755859375,193.35000610351562,2384900 |
| 2020-01-21,194.00999450683594,197.5500030517578,193.6999969482422,195.83999633789062,1455400 |
| 2020-01-22,197.47000122070312,198.72000122070312,194.6199951171875,194.72999572753906,1068600 |
| 2020-01-23,195.38999938964844,198.91000366210938,193.75999450683594,198.60000610351562,1687300 |
| 2020-01-24,199.42999267578125,200.89999389648438,197.91000366210938,199.19000244140625,2437200 |
| 2020-01-27,195.77000427246094,197.14999389648438,192.9600067138672,195.8699951171875,1837800 |
| 2020-01-28,196.25999450683594,200.42999267578125,195.67999267578125,200.02999877929688,1270100 |
| 2020-01-29,200.9199981689453,201.57000732421875,198.86000061035156,199.74000549316406,838200 |
| 2020-01-30,198.4199981689453,200.83999633789062,196.97999572753906,198.99000549316406,1520900 |
| 2020-01-31,198.77000427246094,199.32000732421875,193.30999755859375,196.85000610351562,1616600 |
| 2020-02-03,197.86000061035156,199.94000244140625,197.77999877929688,199.25999450683594,888300 |
| 2020-02-04,202.0,204.19000244140625,200.50999450683594,203.94000244140625,1093300 |
| 2020-02-05,206.72000122070312,207.19000244140625,200.7899932861328,202.0800018310547,1366500 |
| 2020-02-06,203.6199951171875,206.9199981689453,202.4600067138672,206.0,1326000 |
| 2020-02-07,205.5800018310547,210.1300048828125,204.63999938964844,207.00999450683594,1410200 |
| 2020-02-10,207.24000549316406,207.75999450683594,205.33999633789062,206.10000610351562,1557000 |
| 2020-02-11,207.35000610351562,207.99000549316406,204.52000427246094,205.8000030517578,1289700 |
| 2020-02-12,206.75999450683594,207.72000122070312,205.4499969482422,207.11000061035156,1177200 |
| 2020-02-13,206.33999633789062,208.47000122070312,206.33999633789062,207.50999450683594,897500 |
| 2020-02-14,208.08999633789062,209.1999969482422,207.24000549316406,208.9499969482422,996900 |
| 2020-02-18,209.47000122070312,209.82000732421875,206.89999389648438,207.05999755859375,1342500 |
| 2020-02-19,209.3300018310547,211.17999267578125,208.63999938964844,210.75999450683594,1569900 |
| 2020-02-20,210.44000244140625,211.5800018310547,205.07000732421875,206.6699981689453,1527300 |
| 2020-02-21,205.0,206.27000427246094,199.85000610351562,201.91000366210938,1774800 |
| 2020-02-24,195.55999755859375,197.2899932861328,192.42999267578125,194.3699951171875,2104900 |
| 2020-02-25,196.47000122070312,197.4199981689453,185.74000549316406,186.72999572753906,2282300 |
| 2020-02-26,188.58999633789062,194.14999389648438,187.66000366210938,190.6699981689453,2850100 |
| 2020-02-27,184.24000549316406,188.49000549316406,180.07000732421875,180.64999389648438,2688300 |
| 2020-02-28,176.57000732421875,191.36000061035156,175.0500030517578,190.8800048828125,4339600 |
| 2020-03-02,190.6699981689453,191.97000122070312,183.27000427246094,190.8300018310547,2698800 |
| 2020-03-03,187.85000610351562,190.0,177.82000732421875,180.5500030517578,2756100 |
| 2020-03-04,183.89999389648438,191.67999267578125,182.1300048828125,191.4199981689453,2242800 |
| 2020-03-05,185.47000122070312,192.72999572753906,182.8300018310547,184.0399932861328,2328700 |
| 2020-03-06,177.8300018310547,179.67999267578125,168.5500030517578,173.4199981689453,3272200 |
| 2020-03-09,157.82000732421875,164.80999755859375,156.7100067138672,160.0500030517578,3108500 |
| 2020-03-10,165.60000610351562,166.5,157.10000610351562,164.47999572753906,3439400 |
| 2020-03-11,159.5500030517578,161.75,152.36000061035156,154.39999389648438,2789400 |
| 2020-03-12,143.7899932861328,148.5,135.6999969482422,136.0,5014100 |
| 2020-03-13,146.0,158.1699981689453,138.4499969482422,158.02999877929688,3998400 |
| 2020-03-16,140.99000549316406,153.49000549316406,135.24000549316406,148.0800018310547,4100900 |
| 2020-03-17,149.69000244140625,157.9499969482422,140.0500030517578,154.9199981689453,4110600 |
| 2020-03-18,145.22000122070312,154.3800048828125,125.37999725341797,141.82000732421875,4762400 |
| 2020-03-19,141.4499969482422,152.27000427246094,134.97999572753906,149.22999572753906,3749300 |
| 2020-03-20,151.4600067138672,156.05999755859375,145.3800048828125,148.02000427246094,4515800 |
| 2020-03-23,147.80999755859375,151.83999633789062,138.10000610351562,144.13999938964844,3309200 |
| 2020-03-24,151.25,153.39999389648438,141.42999267578125,149.9600067138672,2691500 |
| 2020-03-25,149.39999389648438,154.97000122070312,142.32000732421875,149.99000549316406,2497000 |
| 2020-03-26,150.85000610351562,163.14999389648438,150.64999389648438,160.8800048828125,2752500 |
| 2020-03-27,155.8300018310547,156.6199951171875,140.32000732421875,141.57000732421875,2929000 |
| 2020-03-30,142.74000549316406,157.17999267578125,141.2899932861328,155.91000366210938,3378400 |
| 2020-03-31,154.0,158.91000366210938,152.8300018310547,156.10000610351562,3678200 |
| 2020-04-01,147.52999877929688,150.47000122070312,137.86000061035156,139.22000122070312,3185100 |
| 2020-04-02,136.97000122070312,142.13999938964844,135.52000427246094,137.0500030517578,2729600 |
| 2020-04-03,136.88999938964844,141.5399932861328,136.27999877929688,139.0,2214500 |
| 2020-04-06,146.1199951171875,153.52000427246094,144.61000061035156,152.32000732421875,2732300 |
| 2020-04-07,157.72999572753906,157.8000030517578,147.25999450683594,148.6999969482422,2098200 |
| 2020-04-08,150.7899932861328,161.77999877929688,149.4600067138672,159.2100067138672,3142100 |
| 2020-04-09,160.7100067138672,170.80999755859375,160.1699981689453,164.89999389648438,3705100 |
| 2020-04-13,162.3699951171875,163.99000549316406,156.91000366210938,160.9199981689453,1896500 |
| 2020-04-14,165.1699981689453,174.75999450683594,164.0,172.22000122070312,1917700 |
| 2020-04-15,168.57000732421875,172.5399932861328,167.44000244140625,169.13999938964844,2014500 |
| 2020-04-16,171.4600067138672,173.49000549316406,168.1199951171875,171.0,1847500 |
| 2020-04-17,176.0800018310547,182.0,173.97000122070312,180.94000244140625,2357700 |
| 2020-04-20,178.19000244140625,181.52000427246094,176.44000244140625,177.8699951171875,1192000 |
| 2020-04-21,175.9600067138672,177.16000366210938,166.86000061035156,170.02000427246094,2331700 |
| 2020-04-22,176.0500030517578,177.3300018310547,173.36000061035156,175.3699951171875,1013500 |
| 2020-04-23,172.99000549316406,178.97999572753906,172.22000122070312,175.5500030517578,1582400 |
| 2020-04-24,177.25999450683594,180.97000122070312,174.19000244140625,180.35000610351562,1150900 |
| 2020-04-27,182.24000549316406,186.55999755859375,182.24000549316406,182.50999450683594,1684100 |
| 2020-04-28,185.52999877929688,185.7899932861328,176.27000427246094,177.30999755859375,1829100 |
| 2020-04-29,180.61000061035156,189.86000061035156,180.0,187.89999389648438,1559200 |
| 2020-04-30,187.0,189.5500030517578,185.13999938964844,187.1300048828125,1941400 |
| 2020-05-01,179.22000122070312,181.5399932861328,172.22000122070312,174.89999389648438,2061600 |
| 2020-05-04,174.77999877929688,179.3300018310547,173.1300048828125,177.8000030517578,1153400 |
| 2020-05-05,179.57000732421875,184.8699951171875,179.27999877929688,180.49000549316406,972800 |
| 2020-05-06,182.22999572753906,185.0800018310547,179.66000366210938,181.22999572753906,1011800 |
| 2020-05-07,182.92999267578125,186.4600067138672,180.80999755859375,184.0,1631900 |
| 2020-05-08,186.0,187.16000366210938,183.25,184.2899932861328,1005400 |
| 2020-05-11,183.13999938964844,186.13999938964844,182.9199981689453,184.39999389648438,1112100 |
| 2020-05-12,184.3699951171875,187.1199951171875,180.97000122070312,180.97000122070312,1097300 |
| 2020-05-13,180.60000610351562,182.67999267578125,173.8300018310547,176.86000061035156,1164800 |
| 2020-05-14,174.52999877929688,177.97999572753906,170.57000732421875,177.8699951171875,1222700 |
| 2020-05-15,176.49000549316406,181.1300048828125,175.44000244140625,180.72000122070312,1077900 |
| 2020-05-18,183.83999633789062,190.80999755859375,183.0399932861328,190.10000610351562,1436800 |
| 2020-05-19,190.1300048828125,198.89999389648438,190.1300048828125,194.7100067138672,1519100 |
| 2020-05-20,197.97000122070312,199.58999633789062,194.32000732421875,196.63999938964844,1028900 |
| 2020-05-21,196.0800018310547,197.5800018310547,193.64999389648438,194.75,1261100 |
| 2020-05-22,194.02999877929688,196.89999389648438,192.50999450683594,195.77999877929688,1534600 |
| 2020-05-26,199.32000732421875,203.8300018310547,198.6199951171875,199.52999877929688,1662400 |
| 2020-05-27,198.64999389648438,199.82000732421875,192.50999450683594,199.80999755859375,2193000 |
| 2020-05-28,196.3800048828125,208.3000030517578,194.60000610351562,202.6300048828125,3709300 |
| 2020-05-29,203.60000610351562,210.7100067138672,200.33999633789062,210.3800048828125,2750300 |
| 2020-06-01,210.0,221.50999450683594,209.05999755859375,219.2899932861328,2745600 |
| 2020-06-02,218.92999267578125,221.0,212.11000061035156,219.08999633789062,2479900 |
| 2020-06-03,220.75,227.38999938964844,219.1699981689453,226.38999938964844,2025100 |
| 2020-06-04,225.0,227.3699951171875,223.2899932861328,225.1999969482422,2177500 |
| 2020-06-05,224.6699981689453,234.5399932861328,223.0,233.7100067138672,1955900 |
| 2020-06-08,231.13999938964844,236.47000122070312,230.4600067138672,233.50999450683594,2273400 |
| 2020-06-09,232.49000549316406,237.8000030517578,231.4499969482422,234.14999389648438,1916300 |
| 2020-06-10,235.58999633789062,240.25,233.4600067138672,236.58999633789062,1810500 |
| 2020-06-11,233.0,233.47000122070312,218.9499969482422,219.10000610351562,2798400 |
| 2020-06-12,227.9499969482422,228.1300048828125,218.9499969482422,222.9600067138672,1865100 |
| 2020-06-15,218.9600067138672,229.75,218.75999450683594,229.0,1522400 |
| 2020-06-16,234.9499969482422,241.77000427246094,234.0,240.92999267578125,2385700 |
| 2020-06-17,242.2899932861328,243.75999450683594,236.4199981689453,237.0399932861328,1127100 |
| 2020-06-18,237.9499969482422,239.1999969482422,236.0500030517578,238.07000732421875,1181200 |
| 2020-06-19,242.11000061035156,242.97999572753906,235.49000549316406,237.82000732421875,2023800 |
| 2020-06-22,236.0,241.1300048828125,236.0,240.8800048828125,1203700 |
| 2020-06-23,242.91000366210938,247.13999938964844,241.4600067138672,241.6199951171875,1461700 |
| 2020-06-24,240.2899932861328,242.6699981689453,231.44000244140625,233.44000244140625,1863700 |
| 2020-06-25,233.5,234.80999755859375,228.3699951171875,234.47000122070312,1782500 |
| 2020-06-26,234.92999267578125,236.7100067138672,230.66000366210938,232.74000549316406,1510200 |
| 2020-06-29,232.52999877929688,233.92999267578125,227.75999450683594,232.1699981689453,930500 |
| 2020-06-30,232.9499969482422,239.9499969482422,231.1999969482422,239.19000244140625,1602500 |
| 2020-07-01,239.94000244140625,242.6699981689453,237.8000030517578,241.22000122070312,1275300 |
| 2020-07-02,242.50999450683594,244.39999389648438,239.17999267578125,240.14999389648438,1158200 |
| 2020-07-06,243.32000732421875,248.35000610351562,243.07000732421875,244.36000061035156,1092700 |
| 2020-07-07,243.1199951171875,245.60000610351562,238.8000030517578,238.94000244140625,993500 |
| 2020-07-08,241.63999938964844,244.0,239.4199981689453,243.89999389648438,960300 |
| 2020-07-09,250.3000030517578,251.38999938964844,242.07000732421875,248.1999969482422,1594000 |
| 2020-07-10,248.22000122070312,248.88999938964844,243.0,244.24000549316406,1142900 |
| 2020-07-13,246.1699981689453,246.72999572753906,231.25999450683594,231.86000061035156,2030600 |
| 2020-07-14,228.86000061035156,234.67999267578125,226.5500030517578,234.60000610351562,2459300 |
| 2020-07-15,236.0,237.16000366210938,231.5,235.5800018310547,1112300 |
| 2020-07-16,233.86000061035156,235.38999938964844,229.25,234.02999877929688,1029200 |
| 2020-07-17,235.8000030517578,238.05999755859375,232.6699981689453,237.6999969482422,1102400 |
| 2020-07-20,239.0500030517578,246.9600067138672,237.42999267578125,246.0399932861328,1050200 |
| 2020-07-21,246.63999938964844,247.3000030517578,237.33999633789062,239.69000244140625,987800 |
| 2020-07-22,241.39999389648438,243.91000366210938,239.05999755859375,240.74000549316406,515000 |
| 2020-07-23,241.2899932861328,245.16000366210938,235.72999572753906,237.33999633789062,1176600 |
| 2020-07-24,234.13999938964844,236.02999877929688,230.24000549316406,232.8800048828125,1007600 |
| 2020-07-27,234.9600067138672,239.97000122070312,233.30999755859375,239.69000244140625,731100 |
| 2020-07-28,238.52999877929688,240.60000610351562,234.13999938964844,234.5800018310547,623900 |
| 2020-07-29,236.5800018310547,240.1199951171875,236.5800018310547,238.61000061035156,503000 |
| 2020-07-30,235.2899932861328,237.64999389648438,231.4199981689453,236.10000610351562,712800 |
| 2020-07-31,238.36000061035156,238.36000061035156,231.5,236.42999267578125,1144200 |
| 2020-08-03,239.4199981689453,240.4600067138672,235.83999633789062,239.47999572753906,1269300 |
| 2020-08-04,239.2899932861328,241.8699951171875,236.72999572753906,239.89999389648438,973700 |
| 2020-08-05,240.07000732421875,246.36000061035156,235.24000549316406,243.1999969482422,1292700 |
| 2020-08-06,243.63999938964844,244.5,239.24000549316406,243.57000732421875,735900 |
| 2020-08-07,242.47000122070312,242.47000122070312,233.1999969482422,236.24000549316406,1042900 |
| 2020-08-10,236.39999389648438,236.92999267578125,227.52000427246094,231.8800048828125,1307700 |
| 2020-08-11,231.1699981689453,232.7899932861328,227.5500030517578,228.7899932861328,927500 |
| 2020-08-12,229.3000030517578,233.8699951171875,229.3000030517578,231.57000732421875,905100 |
| 2020-08-13,232.8800048828125,243.25,232.57000732421875,238.19000244140625,1200700 |
| 2020-08-14,237.9199981689453,239.6300048828125,233.4600067138672,234.35000610351562,786200 |
| 2020-08-17,236.3000030517578,239.35000610351562,235.64999389648438,239.0,919800 |
| 2020-08-18,241.94000244140625,246.3300018310547,240.25999450683594,242.69000244140625,1482500 |
| 2020-08-19,244.39999389648438,244.97999572753906,239.1699981689453,241.4199981689453,1250700 |
| 2020-08-20,240.44000244140625,250.6199951171875,239.4499969482422,249.14999389648438,1080500 |
| 2020-08-21,249.3300018310547,249.92999267578125,245.27000427246094,248.27000427246094,1088300 |
| 2020-08-24,250.10000610351562,253.47000122070312,249.66000366210938,251.8000030517578,1227100 |
| 2020-08-25,249.02000427246094,254.35000610351562,246.39999389648438,252.24000549316406,1555100 |
| 2020-08-26,246.66000366210938,253.25999450683594,237.19000244140625,248.2100067138672,3075800 |
| 2020-08-27,250.19000244140625,250.19000244140625,241.74000549316406,243.11000061035156,1137800 |
| 2020-08-28,244.85000610351562,250.5,244.85000610351562,247.38999938964844,999000 |
| 2020-08-31,246.3300018310547,247.97999572753906,242.5500030517578,245.6999969482422,1210700 |
| 2020-09-01,247.99000549316406,253.6999969482422,244.6699981689453,253.50999450683594,1413400 |
| 2020-09-02,255.47999572753906,261.94000244140625,254.14999389648438,261.3500061035156,2373900 |
| 2020-09-03,256.80999755859375,256.80999755859375,239.22999572753906,242.08999633789062,2497700 |
| 2020-09-04,240.52999877929688,244.44000244140625,228.17999267578125,233.8800048828125,2704600 |
| 2020-09-08,224.16000366210938,230.19000244140625,223.9199981689453,224.36000061035156,1845600 |
| 2020-09-09,227.61000061035156,234.97999572753906,225.58999633789062,232.77999877929688,2018100 |
| 2020-09-10,234.0,239.00999450683594,226.9499969482422,228.1999969482422,2128600 |
| 2020-09-11,228.17999267578125,231.33999633789062,223.27000427246094,227.47999572753906,992200 |
| 2020-09-14,231.02999877929688,232.89999389648438,228.22999572753906,229.8300018310547,1276800 |
| 2020-09-15,231.47999572753906,240.0500030517578,231.08999633789062,235.8699951171875,1969700 |
| 2020-09-16,236.41000366210938,237.58999633789062,230.3300018310547,230.75999450683594,1092500 |
| 2020-09-17,225.5,227.50999450683594,220.42999267578125,226.97000122070312,1884400 |
| 2020-09-18,228.32000732421875,229.33999633789062,219.88999938964844,225.1300048828125,2034100 |
| 2020-09-21,220.8000030517578,227.75999450683594,218.50999450683594,227.63999938964844,1205500 |
| 2020-09-22,229.41000366210938,230.0800018310547,225.72000122070312,229.55999755859375,841100 |
| 2020-09-23,228.60000610351562,230.3300018310547,221.0500030517578,221.8699951171875,901900 |
| 2020-09-24,219.49000549316406,223.89999389648438,215.8300018310547,220.9600067138672,1147900 |
| 2020-09-25,221.17999267578125,228.97000122070312,219.9199981689453,227.8000030517578,1054700 |
| 2020-09-28,232.5,234.33999633789062,229.10000610351562,232.14999389648438,995900 |
| 2020-09-29,232.50999450683594,234.3800048828125,230.57000732421875,232.9199981689453,951100 |
| 2020-09-30,232.2899932861328,236.7100067138672,228.9499969482422,231.00999450683594,1466000 |
| 2020-10-01,232.75999450683594,238.61000061035156,232.75,233.9600067138672,1438800 |
| 2020-10-02,228.77000427246094,231.13999938964844,223.50999450683594,225.55999755859375,1253300 |
| 2020-10-05,226.86000061035156,230.1300048828125,225.0399932861328,228.92999267578125,915700 |
| 2020-10-06,228.32000732421875,231.57000732421875,226.5,228.00999450683594,979900 |
| 2020-10-07,229.30999755859375,234.2100067138672,229.30999755859375,233.00999450683594,1039100 |
| 2020-10-08,237.22999572753906,238.0,232.25999450683594,234.30999755859375,1382100 |
| 2020-10-09,234.3800048828125,238.13999938964844,233.32000732421875,237.5,1794400 |
| 2020-10-12,243.4600067138672,246.1199951171875,239.9199981689453,242.1199951171875,1988000 |
| 2020-10-13,242.75,247.8699951171875,242.38999938964844,244.08999633789062,1374500 |
| 2020-10-14,246.8800048828125,250.74000549316406,244.52999877929688,246.6999969482422,1414700 |
| 2020-10-15,244.0,253.9600067138672,242.1199951171875,252.02999877929688,2635800 |
| 2020-10-16,253.2100067138672,261.45001220703125,253.1699981689453,259.9700012207031,2288700 |
| 2020-10-19,262.6700134277344,268.44000244140625,258.5899963378906,259.94000244140625,2330500 |
| 2020-10-20,261.4100036621094,262.5799865722656,257.1700134277344,257.3399963378906,1715500 |
| 2020-10-21,257.3900146484375,259.69000244140625,253.10000610351562,254.00999450683594,872700 |
| 2020-10-22,254.52000427246094,255.63999938964844,247.02000427246094,252.75999450683594,1033300 |
| 2020-10-23,253.27000427246094,254.64999389648438,249.89999389648438,254.4199981689453,640600 |
| 2020-10-26,251.58999633789062,254.64999389648438,246.39999389648438,249.1300048828125,1256900 |
| 2020-10-27,251.00999450683594,253.8699951171875,250.27000427246094,250.60000610351562,1008800 |
| 2020-10-28,246.2100067138672,246.3800048828125,236.6999969482422,237.6199951171875,1357100 |
| 2020-10-29,238.3300018310547,245.72000122070312,238.11000061035156,242.83999633789062,1043000 |
| 2020-10-30,240.1300048828125,241.5,233.32000732421875,235.5399932861328,1514600 |
| 2020-11-02,237.1999969482422,242.57000732421875,236.2100067138672,240.74000549316406,1728400 |
| 2020-11-03,244.3800048828125,250.4600067138672,241.83999633789062,248.30999755859375,1045600 |
| 2020-11-04,257.4100036621094,257.8299865722656,241.4600067138672,245.88999938964844,2779300 |
| 2020-11-05,254.25999450683594,260.5,252.35000610351562,255.9199981689453,1467400 |
| 2020-11-06,255.3800048828125,261.6000061035156,253.25,259.4100036621094,819100 |
| 2020-11-09,274.239990234375,276.67999267578125,262.260009765625,262.6099853515625,2361800 |
| 2020-11-10,259.3800048828125,259.9800109863281,245.8800048828125,247.22000122070312,1615300 |
| 2020-11-11,252.83999633789062,257.4100036621094,244.3000030517578,246.7899932861328,2067600 |
| 2020-11-12,247.97999572753906,253.02999877929688,244.69000244140625,245.7100067138672,1004500 |
| 2020-11-13,254.39999389648438,256.9100036621094,248.6300048828125,251.0,1518600 |
| 2020-11-16,249.3699951171875,251.55999755859375,246.86000061035156,248.7899932861328,1087500 |
| 2020-11-17,249.24000549316406,253.6699981689453,247.6199951171875,252.7100067138672,1015400 |
| 2020-11-18,252.38999938964844,255.1300048828125,250.52999877929688,252.22000122070312,908600 |
| 2020-11-19,250.24000549316406,259.6600036621094,250.24000549316406,256.8800048828125,1077600 |
| 2020-11-20,256.7300109863281,260.6000061035156,254.08999633789062,254.88999938964844,1458500 |
| 2020-11-23,255.57000732421875,257.95001220703125,251.60000610351562,257.25,1337400 |
| 2020-11-24,257.7200012207031,260.8900146484375,256.6000061035156,258.9700012207031,1587500 |
| 2020-11-25,260.989990234375,282.489990234375,260.010009765625,271.239990234375,3128300 |
| 2020-11-27,272.19000244140625,276.4800109863281,270.510009765625,272.80999755859375,886900 |
| 2020-11-30,275.0,281.3500061035156,272.2099914550781,280.2300109863281,2612000 |
| 2020-12-01,281.8699951171875,282.0,275.1600036621094,279.1099853515625,1753700 |
| 2020-12-02,277.989990234375,279.1499938964844,273.760009765625,277.05999755859375,1426300 |
| 2020-12-03,276.0,279.7900085449219,275.7099914550781,277.2900085449219,1841700 |
| 2020-12-04,277.2900085449219,281.7799987792969,276.9800109863281,278.0,1688200 |
| 2020-12-07,278.17999267578125,282.2699890136719,278.0,280.79998779296875,1422300 |
| 2020-12-08,281.69000244140625,286.239990234375,280.30999755859375,284.3800048828125,939000 |
| 2020-12-09,288.9700012207031,289.45001220703125,278.07000732421875,279.4200134277344,1484300 |
| 2020-12-10,278.1400146484375,282.17999267578125,274.239990234375,281.1600036621094,1160400 |
| 2020-12-11,280.25,280.489990234375,275.3800048828125,279.67999267578125,1251100 |
| 2020-12-14,281.57000732421875,293.4800109863281,280.04998779296875,288.3299865722656,1743800 |
| 2020-12-15,288.20001220703125,290.6600036621094,287.07000732421875,287.5299987792969,997300 |
| 2020-12-16,288.739990234375,293.1000061035156,288.739990234375,292.1700134277344,1054700 |
| 2020-12-17,294.6499938964844,297.760009765625,292.3800048828125,297.3500061035156,1108500 |
| 2020-12-18,299.8299865722656,305.95001220703125,298.7300109863281,305.0,2766100 |
| 2020-12-21,302.8399963378906,303.989990234375,296.70001220703125,300.8800048828125,1421500 |
| 2020-12-22,303.30999755859375,304.29998779296875,300.0,303.8599853515625,1302800 |
| 2020-12-23,305.6499938964844,307.2200012207031,300.0,300.17999267578125,689700 |
| 2020-12-24,300.3999938964844,302.760009765625,298.7699890136719,301.3900146484375,323100 |
| 2020-12-28,304.25,305.44000244140625,298.0199890136719,299.6499938964844,702600 |
| 2020-12-29,300.0,301.7300109863281,296.0299987792969,298.1099853515625,672800 |
| 2020-12-30,300.25,301.510009765625,297.94000244140625,299.4100036621094,513700 |
| 2020-12-31,299.0,305.8500061035156,299.0,305.3399963378906,941700 |
| 2021-01-04,304.1099853515625,307.8299865722656,293.04998779296875,296.8399963378906,1406900 |
| 2021-01-05,297.8399963378906,302.510009765625,296.5400085449219,301.70001220703125,1636900 |
| 2021-01-06,294.1499938964844,309.95001220703125,294.1300048828125,302.8699951171875,1557700 |
| 2021-01-07,305.45001220703125,316.45001220703125,305.010009765625,315.20001220703125,1527600 |
| 2021-01-08,316.4100036621094,320.42999267578125,315.0799865722656,319.8500061035156,1196700 |
| 2021-01-11,317.42999267578125,319.8399963378906,313.75,317.80999755859375,1232900 |
| 2021-01-12,320.0,320.94000244140625,317.1099853515625,320.1300048828125,859500 |
| 2021-01-13,320.75,321.1300048828125,313.07000732421875,314.3299865722656,1182000 |
| 2021-01-14,314.0799865722656,316.1099853515625,310.05999755859375,311.1099853515625,1269700 |
| 2021-01-15,311.739990234375,316.3500061035156,308.0299987792969,308.510009765625,1248300 |
| 2021-01-19,314.8299865722656,315.4700012207031,310.25,310.9700012207031,1414000 |
| 2021-01-20,311.5199890136719,315.260009765625,307.4200134277344,308.5799865722656,1794500 |
| 2021-01-21,309.239990234375,309.9599914550781,305.3399963378906,306.4599914550781,2000800 |
| 2021-01-22,303.0,306.5,296.510009765625,299.1700134277344,2590200 |
| 2021-01-25,301.760009765625,302.489990234375,289.5199890136719,293.6400146484375,2697900 |
| 2021-01-26,294.0,295.94000244140625,291.32000732421875,291.75,2134200 |
| 2021-01-27,285.32000732421875,285.32000732421875,272.70001220703125,273.4700012207031,2714700 |
| 2021-01-28,277.1600036621094,289.3999938964844,276.70001220703125,284.2200012207031,1752700 |
| 2021-01-29,281.67999267578125,283.6300048828125,274.6300048828125,277.42999267578125,1611200 |
| 2021-02-01,280.4100036621094,287.7300109863281,279.3299865722656,286.32000732421875,1159900 |
| 2021-02-02,288.6199951171875,296.7699890136719,288.6199951171875,294.6099853515625,1146100 |
| 2021-02-03,294.45001220703125,295.94000244140625,292.7300109863281,292.8500061035156,856000 |
| 2021-02-04,294.3599853515625,300.6700134277344,291.7200012207031,300.489990234375,930900 |
| 2021-02-05,302.989990234375,307.8599853515625,301.8800048828125,305.8599853515625,1086200 |
| 2021-02-08,308.3299865722656,310.07000732421875,302.1199951171875,302.80999755859375,945200 |
| 2021-02-09,308.1499938964844,308.1499938964844,302.7699890136719,304.5,1399900 |
| 2021-02-10,305.55999755859375,306.20001220703125,299.6499938964844,301.7099914550781,1195600 |
| 2021-02-11,304.489990234375,305.4800109863281,298.32000732421875,300.2099914550781,1612300 |
| 2021-02-12,297.92999267578125,305.5,295.32000732421875,305.1400146484375,1529900 |
| 2021-02-16,307.95001220703125,316.30999755859375,307.29998779296875,308.2200012207031,1571900 |
| 2021-02-17,306.1000061035156,307.19000244140625,296.44000244140625,302.5199890136719,891000 |
| 2021-02-18,299.0,301.7799987792969,292.8599853515625,300.7200012207031,1264600 |
| 2021-02-19,301.739990234375,310.04998779296875,301.1099853515625,305.3999938964844,1208100 |
| 2021-02-22,301.4599914550781,303.1499938964844,297.6700134277344,297.70001220703125,954500 |
| 2021-02-23,292.4100036621094,293.5199890136719,284.55999755859375,290.25,1487200 |
| 2021-02-24,281.3299865722656,299.1499938964844,280.6199951171875,298.9100036621094,1397400 |
| 2021-02-25,294.80999755859375,298.7699890136719,282.25,284.0299987792969,1489300 |
| 2021-02-26,283.45001220703125,291.9800109863281,274.82000732421875,276.0,2529200 |
| 2021-03-01,279.8599853515625,284.7200012207031,278.07000732421875,284.2699890136719,1831000 |
| 2021-03-02,285.54998779296875,286.8999938964844,277.3299865722656,277.9200134277344,1267200 |
| 2021-03-03,275.70001220703125,276.82000732421875,267.0400085449219,269.29998779296875,1409100 |
| 2021-03-04,266.79998779296875,273.2799987792969,263.0199890136719,265.44000244140625,1812600 |
| 2021-03-05,270.3299865722656,270.3299865722656,255.02000427246094,267.3900146484375,1835500 |
| 2021-03-08,265.2099914550781,268.2799987792969,252.60000610351562,253.10000610351562,1623200 |
| 2021-03-09,262.239990234375,266.42999267578125,260.0299987792969,263.9700012207031,2708400 |
| 2021-03-10,269.760009765625,271.75,262.32000732421875,263.6400146484375,1420700 |
| 2021-03-11,270.9200134277344,276.0,269.0199890136719,274.3599853515625,2029300 |
| 2021-03-12,270.07000732421875,272.0,264.3999938964844,268.1099853515625,926000 |
| 2021-03-15,267.9800109863281,273.75,266.29998779296875,273.0199890136719,864900 |
| 2021-03-16,275.2099914550781,277.70001220703125,272.010009765625,275.010009765625,1041300 |
| 2021-03-17,272.0199890136719,275.30999755859375,265.0899963378906,272.8399963378906,1092200 |
| 2021-03-18,265.55999755859375,271.0,263.1400146484375,263.44000244140625,1355700 |
| 2021-03-19,261.7900085449219,265.2099914550781,258.8500061035156,261.5,2320400 |
| 2021-03-22,261.0299987792969,269.2900085449219,261.0299987792969,265.9599914550781,1863400 |
| 2021-03-23,268.9100036621094,274.8299865722656,267.010009765625,269.0,1313600 |
| 2021-03-24,270.0,270.9700012207031,262.9700012207031,263.17999267578125,1191700 |
| 2021-03-25,262.2099914550781,263.3399963378906,257.32000732421875,262.19000244140625,906200 |
| 2021-03-26,261.3500061035156,269.2200012207031,260.8800048828125,269.010009765625,1642200 |
| 2021-03-29,266.9700012207031,273.1000061035156,265.5,270.7799987792969,1311200 |
| 2021-03-30,268.17999267578125,271.8999938964844,264.4700012207031,268.42999267578125,904400 |
| 2021-03-31,269.7900085449219,279.6600036621094,269.6499938964844,277.1499938964844,1666100 |
| 2021-04-01,277.8399963378906,285.6400146484375,277.8399963378906,283.8999938964844,1509400 |
| 2021-04-05,285.739990234375,289.4200134277344,284.2900085449219,288.32000732421875,950800 |
| 2021-04-06,286.8599853515625,288.6300048828125,284.6499938964844,285.5,898400 |
| 2021-04-07,286.8299865722656,287.5899963378906,283.239990234375,286.1199951171875,718700 |
| 2021-04-08,290.0,297.760009765625,288.6499938964844,293.42999267578125,1220400 |
| 2021-04-09,292.55999755859375,297.8999938964844,290.3800048828125,297.57000732421875,1032700 |
| 2021-04-12,294.0,296.25,293.0,294.5,1378600 |
| 2021-04-13,295.3399963378906,298.6600036621094,293.1199951171875,295.3500061035156,1007800 |
| 2021-04-14,297.239990234375,301.4100036621094,293.7900085449219,294.3500061035156,881100 |
| 2021-04-15,299.7799987792969,303.69000244140625,298.2200012207031,298.8599853515625,1103500 |
| 2021-04-16,300.17999267578125,301.3599853515625,296.5799865722656,300.1600036621094,861100 |
| 2021-04-19,297.2699890136719,299.4599914550781,288.8500061035156,290.20001220703125,939200 |
| 2021-04-20,288.1600036621094,289.04998779296875,282.82000732421875,286.3599853515625,967300 |
| 2021-04-21,285.760009765625,289.7300109863281,284.1499938964844,288.8699951171875,893500 |
| 2021-04-22,287.5400085449219,292.239990234375,285.7200012207031,288.0,1721000 |
| 2021-04-23,289.4700012207031,296.57000732421875,289.1199951171875,295.2699890136719,1073500 |
| 2021-04-26,294.6700134277344,300.760009765625,294.3999938964844,299.3399963378906,833400 |
| 2021-04-27,299.4100036621094,299.9700012207031,294.25,297.8699951171875,812700 |
| 2021-04-28,298.07000732421875,299.55999755859375,296.17999267578125,299.2300109863281,908300 |
| 2021-04-29,301.5,301.5,293.7900085449219,296.2799987792969,906900 |
| 2021-04-30,294.54998779296875,295.4700012207031,290.5,291.9100036621094,732200 |
| 2021-05-03,292.989990234375,293.5,286.07000732421875,287.5,644600 |
| 2021-05-04,284.2300109863281,284.2300109863281,274.5,279.7300109863281,1052200 |
| 2021-05-05,280.2099914550781,282.0,277.67999267578125,281.0799865722656,839400 |
| 2021-05-06,280.489990234375,284.7200012207031,277.7900085449219,284.3500061035156,1131000 |
| 2021-05-07,285.6600036621094,292.6400146484375,283.8999938964844,285.760009765625,799600 |
| 2021-05-10,285.8900146484375,286.0,275.8800048828125,276.04998779296875,839200 |
| 2021-05-11,269.0,280.55999755859375,265.75,277.4200134277344,933200 |
| 2021-05-12,271.95001220703125,275.0899963378906,267.3399963378906,269.5400085449219,984100 |
| 2021-05-13,270.94000244140625,273.70001220703125,267.2200012207031,269.7200012207031,1289700 |
| 2021-05-14,272.5199890136719,278.82000732421875,270.1600036621094,277.6300048828125,1154300 |
| 2021-05-17,275.0,275.6099853515625,270.3500061035156,274.7799987792969,755100 |
| 2021-05-18,276.3500061035156,276.9800109863281,272.55999755859375,272.75,812000 |
| 2021-05-19,267.6300048828125,274.7099914550781,266.7900085449219,273.9700012207031,821300 |
| 2021-05-20,275.2099914550781,282.9700012207031,275.2099914550781,281.1600036621094,971200 |
| 2021-05-21,283.6300048828125,285.0,279.3299865722656,281.67999267578125,996300 |
| 2021-05-24,285.2900085449219,288.5199890136719,283.8299865722656,287.4800109863281,923100 |
| 2021-05-25,288.2799987792969,291.4800109863281,287.05999755859375,289.4700012207031,1119900 |
| 2021-05-26,288.7200012207031,293.489990234375,288.0899963378906,292.510009765625,1192200 |
| 2021-05-27,290.25,291.1700134277344,284.79998779296875,286.6700134277344,2369800 |
| 2021-05-28,287.0,291.5,282.1499938964844,285.8599853515625,1948500 |
| 2021-06-01,287.0,287.4100036621094,280.010009765625,281.29998779296875,1205900 |
| 2021-06-02,280.8399963378906,284.0,278.3500061035156,279.6700134277344,937600 |
| 2021-06-03,276.1499938964844,278.6700134277344,271.70001220703125,274.4700012207031,1468600 |
| 2021-06-04,277.9700012207031,285.3299865722656,275.8599853515625,284.7799987792969,1138800 |
| 2021-06-07,283.9700012207031,283.9700012207031,276.1099853515625,278.8900146484375,1431400 |
| 2021-06-08,281.989990234375,283.3900146484375,278.260009765625,278.6600036621094,808800 |
| 2021-06-09,280.989990234375,280.989990234375,275.2099914550781,275.5,1245800 |
| 2021-06-10,275.30999755859375,280.1099853515625,274.3399963378906,277.5,1444300 |
| 2021-06-11,278.5,281.3599853515625,277.1300048828125,277.510009765625,985700 |
| 2021-06-14,278.2900085449219,281.2799987792969,276.760009765625,280.5199890136719,1177000 |
| 2021-06-15,281.260009765625,281.7099914550781,275.9700012207031,276.760009765625,1151700 |
| 2021-06-16,277.0,278.32000732421875,271.25,273.7099914550781,1207900 |
| 2021-06-17,272.1600036621094,278.79998779296875,271.1499938964844,276.3399963378906,1893900 |
| 2021-06-18,275.5199890136719,281.1300048828125,275.010009765625,277.9800109863281,1627600 |
| 2021-06-21,278.4700012207031,283.5,275.8699951171875,283.2200012207031,1189900 |
| 2021-06-22,283.4599914550781,286.4100036621094,282.7900085449219,286.07000732421875,881100 |
| 2021-06-23,286.6099853515625,286.6499938964844,282.67999267578125,283.6700134277344,922900 |
| 2021-06-24,286.7099914550781,289.1000061035156,285.8800048828125,286.9599914550781,817300 |
| 2021-06-25,288.8599853515625,289.8999938964844,285.6000061035156,288.739990234375,1943400 |
| 2021-06-28,290.2200012207031,295.0,289.2699890136719,293.3599853515625,994300 |
| 2021-06-29,292.3599853515625,298.1400146484375,290.1300048828125,297.739990234375,1146400 |
| 2021-06-30,296.6700134277344,296.8699951171875,290.92999267578125,291.8999938964844,977800 |
| 2021-07-01,291.7799987792969,295.2200012207031,290.6099853515625,293.70001220703125,757900 |
| 2021-07-02,295.0299987792969,298.30999755859375,295.0299987792969,297.739990234375,667400 |
| 2021-07-06,298.19000244140625,301.0,294.1199951171875,295.6000061035156,1446400 |
| 2021-07-07,296.6499938964844,299.2099914550781,293.4599914550781,296.1099853515625,999300 |
| 2021-07-08,292.29998779296875,296.1300048828125,290.0400085449219,294.4700012207031,1180900 |
| 2021-07-09,294.0299987792969,296.9599914550781,290.489990234375,295.3800048828125,1027800 |
| 2021-07-12,297.6199951171875,298.70001220703125,290.30999755859375,291.92999267578125,888500 |
| 2021-07-13,292.44000244140625,297.2200012207031,290.92999267578125,296.4200134277344,1051100 |
| 2021-07-14,298.5,300.7300109863281,296.1400146484375,297.1000061035156,1052500 |
| 2021-07-15,297.4800109863281,298.0,292.05999755859375,294.7900085449219,839800 |
| 2021-07-16,296.7799987792969,297.6300048828125,293.0799865722656,293.3299865722656,698000 |
| 2021-07-19,289.5799865722656,290.0,284.4200134277344,287.30999755859375,1048100 |
| 2021-07-20,287.8999938964844,298.6400146484375,285.9200134277344,296.1199951171875,1169600 |
| 2021-07-21,294.82000732421875,302.1099853515625,294.4200134277344,301.7799987792969,867800 |
| 2021-07-22,302.8699951171875,309.3299865722656,302.04998779296875,308.510009765625,1083300 |
| 2021-07-23,310.19000244140625,314.9200134277344,309.29998779296875,312.6499938964844,1066800 |
| 2021-07-26,312.0,313.9599914550781,309.80999755859375,313.6199951171875,903700 |
| 2021-07-27,314.0400085449219,314.3699951171875,304.30999755859375,308.25,1076600 |
| 2021-07-28,309.4100036621094,314.0899963378906,306.07000732421875,313.1300048828125,1024400 |
| 2021-07-29,313.67999267578125,322.67999267578125,312.67999267578125,320.5,1457500 |
| 2021-07-30,318.29998779296875,321.7300109863281,317.010009765625,321.1300048828125,1311500 |
| 2021-08-02,321.4100036621094,324.1300048828125,319.1499938964844,322.07000732421875,914000 |
| 2021-08-03,323.0299987792969,328.19000244140625,320.8500061035156,327.6099853515625,1043200 |
| 2021-08-04,328.0,331.1199951171875,326.0199890136719,329.0899963378906,1341800 |
| 2021-08-05,331.1000061035156,331.5,326.75,328.82000732421875,1342800 |
| 2021-08-06,327.4599914550781,334.05999755859375,326.6700134277344,332.7699890136719,856900 |
| 2021-08-09,333.17999267578125,333.8800048828125,330.2900085449219,332.7699890136719,763000 |
| 2021-08-10,332.8500061035156,335.6700134277344,328.7699890136719,331.2799987792969,874900 |
| 2021-08-11,332.0,333.57000732421875,325.3500061035156,328.6400146484375,1021100 |
| 2021-08-12,327.3999938964844,332.4200134277344,325.5799865722656,332.04998779296875,884400 |
| 2021-08-13,333.94000244140625,334.0,330.25,332.7799987792969,754400 |
| 2021-08-16,332.30999755859375,332.6700134277344,326.6499938964844,330.17999267578125,924100 |
| 2021-08-17,328.55999755859375,328.8900146484375,322.5799865722656,324.70001220703125,1086500 |
| 2021-08-18,323.57000732421875,326.05999755859375,322.2300109863281,323.5199890136719,913800 |
| 2021-08-19,322.70001220703125,332.3699951171875,322.4599914550781,330.3500061035156,1226300 |
| 2021-08-20,331.6499938964844,335.2699890136719,330.54998779296875,334.3800048828125,860100 |
| 2021-08-23,336.0,338.2799987792969,334.0199890136719,336.760009765625,1253200 |
| 2021-08-24,338.9800109863281,344.3900146484375,338.4800109863281,341.07000732421875,1032200 |
| 2021-08-25,342.5199890136719,343.55999755859375,339.3299865722656,342.2699890136719,1502100 |
| 2021-08-26,317.20001220703125,324.0,308.0199890136719,310.19000244140625,5486100 |
| 2021-08-27,314.2300109863281,318.2300109863281,310.1499938964844,315.6400146484375,1840400 |
| 2021-08-30,316.94000244140625,318.7200012207031,310.1600036621094,313.3900146484375,1411900 |
| 2021-08-31,313.1300048828125,314.2900085449219,309.1099853515625,310.0899963378906,1567000 |
| 2021-09-01,311.79998779296875,315.4599914550781,300.7900085449219,303.239990234375,3085400 |
| 2021-09-02,306.5,306.8399963378906,285.3500061035156,287.4700012207031,5475100 |
| 2021-09-03,286.70001220703125,293.0,284.5,288.75,1819000 |
| 2021-09-07,290.760009765625,290.8900146484375,284.4800109863281,287.4599914550781,2177000 |
| 2021-09-08,286.45001220703125,289.80999755859375,284.79998779296875,289.55999755859375,1504300 |
| 2021-09-09,289.80999755859375,292.5,285.70001220703125,287.67999267578125,1444700 |
| 2021-09-10,288.6600036621094,290.5899963378906,284.1099853515625,284.42999267578125,1565100 |
| 2021-09-13,284.510009765625,286.2900085449219,278.4599914550781,281.2799987792969,1518100 |
| 2021-09-14,282.19000244140625,282.92999267578125,278.6000061035156,279.3500061035156,1278800 |
| 2021-09-15,280.5799865722656,287.29998779296875,278.55999755859375,286.6199951171875,1430000 |
| 2021-09-16,287.1099853515625,291.2099914550781,285.2200012207031,290.67999267578125,1433200 |
| 2021-09-17,290.8699951171875,292.20001220703125,286.5400085449219,288.1499938964844,2113600 |
| 2021-09-20,282.5199890136719,286.6600036621094,279.8399963378906,283.6000061035156,1168500 |
| 2021-09-21,285.7200012207031,286.1700134277344,282.0899963378906,283.19000244140625,719900 |
| 2021-09-22,283.8800048828125,288.7799987792969,283.6600036621094,286.4200134277344,1054800 |
| 2021-09-23,287.8599853515625,293.32000732421875,287.3999938964844,292.1600036621094,1061700 |
| 2021-09-24,290.5,295.3399963378906,290.5,294.6700134277344,1067700 |
| 2021-09-27,294.0,295.2900085449219,289.3399963378906,294.05999755859375,1677500 |
| 2021-09-28,288.6400146484375,291.5899963378906,283.75,287.8500061035156,1835800 |
| 2021-09-29,290.4200134277344,292.8800048828125,286.8999938964844,287.989990234375,1163000 |
| 2021-09-30,290.3299865722656,292.57000732421875,284.9599914550781,285.1700134277344,1668500 |
| 2021-10-01,283.79998779296875,286.510009765625,279.7900085449219,284.05999755859375,1245700 |
| 2021-10-04,282.8699951171875,283.989990234375,271.0899963378906,272.92999267578125,1747700 |
| 2021-10-05,274.92999267578125,278.8500061035156,274.3500061035156,275.9800109863281,953700 |
| 2021-10-06,272.95001220703125,278.6600036621094,271.75,277.4200134277344,940600 |
| 2021-10-07,280.1300048828125,285.44000244140625,280.1300048828125,283.0199890136719,909500 |
| 2021-10-08,284.04998779296875,284.3599853515625,278.7300109863281,278.94000244140625,797300 |
| 2021-10-11,276.6499938964844,280.29998779296875,276.4100036621094,276.5400085449219,681000 |
| 2021-10-12,275.29998779296875,278.3800048828125,275.1099853515625,275.9100036621094,1117100 |
| 2021-10-13,278.6700134277344,284.4800109863281,278.6700134277344,283.45001220703125,883100 |
| 2021-10-14,286.8500061035156,289.94000244140625,286.010009765625,289.1700134277344,799200 |
| 2021-10-15,290.80999755859375,291.8800048828125,289.3500061035156,291.19000244140625,931700 |
| 2021-10-18,290.2099914550781,293.04998779296875,289.3599853515625,292.6700134277344,766500 |
| 2021-10-19,294.5400085449219,297.54998779296875,292.3399963378906,296.69000244140625,849500 |
| 2021-10-20,297.80999755859375,299.19000244140625,295.3900146484375,298.6400146484375,915100 |
| 2021-10-21,298.25,306.3500061035156,298.1099853515625,305.67999267578125,1099600 |
| 2021-10-22,306.0,312.4800109863281,305.67999267578125,308.5799865722656,1161900 |
| 2021-10-25,308.69000244140625,313.45001220703125,307.2699890136719,311.7900085449219,913400 |
| 2021-10-26,312.260009765625,315.0,311.95001220703125,312.79998779296875,979900 |
| 2021-10-27,313.3699951171875,314.9800109863281,307.5299987792969,308.510009765625,865400 |
| 2021-10-28,309.2200012207031,317.6300048828125,308.70001220703125,317.1000061035156,932000 |
| 2021-10-29,315.5299987792969,318.739990234375,313.7099914550781,317.6099853515625,1061200 |
| 2021-11-01,318.5,319.739990234375,313.17999267578125,315.010009765625,697600 |
| 2021-11-02,315.30999755859375,317.7300109863281,312.7699890136719,314.9200134277344,993000 |
| 2021-11-03,313.7099914550781,314.25,302.010009765625,308.3699951171875,1409200 |
| 2021-11-04,308.8599853515625,319.7200012207031,308.3800048828125,318.9700012207031,956800 |
| 2021-11-05,320.0,325.6400146484375,319.6199951171875,324.5199890136719,1306700 |
| 2021-11-08,327.1499938964844,330.25,325.0199890136719,329.07000732421875,911400 |
| 2021-11-09,328.4200134277344,334.510009765625,327.8999938964844,329.3999938964844,1110400 |
| 2021-11-10,328.8699951171875,330.29998779296875,319.2900085449219,320.5299987792969,1148600 |
| 2021-11-11,323.0799865722656,327.7900085449219,322.0299987792969,325.2099914550781,720400 |
| 2021-11-12,327.25,331.6199951171875,326.2699890136719,329.32000732421875,709700 |
| 2021-11-15,330.739990234375,332.4599914550781,325.0899963378906,326.3900146484375,865500 |
| 2021-11-16,326.0,334.20001220703125,325.239990234375,333.6400146484375,1161700 |
| 2021-11-17,334.79998779296875,335.4800109863281,328.5400085449219,330.54998779296875,1401000 |
| 2021-11-18,330.9599914550781,331.7699890136719,320.9800109863281,322.17999267578125,1194900 |
| 2021-11-19,325.5799865722656,327.1400146484375,321.6400146484375,322.5199890136719,1355400 |
| 2021-11-22,324.1400146484375,325.2099914550781,310.45001220703125,310.4800109863281,1379800 |
| 2021-11-23,308.9800109863281,310.70001220703125,297.7300109863281,304.0,2303400 |
| 2021-11-24,262.8800048828125,268.3500061035156,245.0500030517578,256.8999938964844,10904600 |
| 2021-11-26,258.17999267578125,260.0,252.6199951171875,254.1699981689453,2180900 |
| 2021-11-29,257.2099914550781,266.42999267578125,254.02000427246094,261.1499938964844,3192400 |
| 2021-11-30,261.739990234375,263.0,252.49000549316406,254.19000244140625,3072700 |
| 2021-12-01,260.8599853515625,265.32000732421875,249.41000366210938,249.67999267578125,2318400 |
| 2021-12-02,252.74000549316406,258.5400085449219,250.80999755859375,257.6600036621094,2473700 |
| 2021-12-03,259.6099853515625,263.489990234375,253.0500030517578,259.0199890136719,2411400 |
| 2021-12-06,259.5299987792969,267.8399963378906,254.16000366210938,265.55999755859375,2260100 |
| 2021-12-07,270.5899963378906,278.54998779296875,267.2799987792969,276.70001220703125,2716400 |
| 2021-12-08,277.3900146484375,278.6400146484375,273.4800109863281,276.2900085449219,1824700 |
| 2021-12-09,275.4800109863281,280.0,267.5199890136719,267.6700134277344,1583000 |
| 2021-12-10,271.0199890136719,274.2300109863281,267.67999267578125,269.0,1237400 |
| 2021-12-13,267.8900146484375,273.6300048828125,265.5799865722656,268.8800048828125,1293200 |
| 2021-12-14,262.8399963378906,268.7900085449219,260.95001220703125,263.2200012207031,1145900 |
| 2021-12-15,262.67999267578125,272.07000732421875,262.6700134277344,271.7300109863281,2003800 |
| 2021-12-16,273.3999938964844,277.5199890136719,268.44000244140625,269.6099853515625,1956000 |
| 2021-12-17,269.75,279.70001220703125,267.8399963378906,277.6499938964844,2763900 |
| 2021-12-20,270.0,276.82000732421875,268.0400085449219,275.1199951171875,1651600 |
| 2021-12-21,278.94000244140625,282.1199951171875,272.989990234375,280.4200134277344,1103700 |
| 2021-12-22,280.6499938964844,284.5199890136719,279.0,282.6099853515625,979600 |
| 2021-12-23,282.1300048828125,283.5199890136719,280.20001220703125,280.989990234375,1079100 |
| 2021-12-27,282.95001220703125,285.3800048828125,281.260009765625,284.29998779296875,721700 |
| 2021-12-28,285.0,285.3699951171875,281.6099853515625,282.7699890136719,681800 |
| 2021-12-29,282.7699890136719,283.3900146484375,279.260009765625,282.57000732421875,547800 |
| 2021-12-30,282.7300109863281,285.010009765625,281.2300109863281,281.7099914550781,696400 |
| 2021-12-31,281.7099914550781,283.92999267578125,280.3399963378906,281.19000244140625,643300 |
| 2022-01-03,280.7300109863281,284.9599914550781,275.6600036621094,283.7200012207031,1082800 |
| 2022-01-04,283.1499938964844,284.8699951171875,273.0400085449219,278.19000244140625,1282900 |
| 2022-01-05,276.510009765625,278.07000732421875,263.80999755859375,264.32000732421875,1559900 |
| 2022-01-06,261.94000244140625,266.07000732421875,259.94000244140625,264.1099853515625,1679400 |
| 2022-01-07,262.5,266.6400146484375,258.489990234375,262.32000732421875,1179000 |
| 2022-01-10,256.5400085449219,262.7300109863281,250.60000610351562,262.3900146484375,1637500 |
| 2022-01-11,260.4700012207031,271.989990234375,260.0,270.6300048828125,1373100 |
| 2022-01-12,271.260009765625,274.95001220703125,265.2900085449219,269.6000061035156,1186900 |
| 2022-01-13,271.80999755859375,273.30999755859375,259.5899963378906,260.1700134277344,1297900 |
| 2022-01-14,258.0799865722656,261.3699951171875,251.13999938964844,259.1000061035156,1856700 |
| 2022-01-18,253.89999389648438,257.989990234375,251.1999969482422,252.02999877929688,1612900 |
| 2022-01-19,253.8800048828125,259.5,252.83999633789062,254.35000610351562,1609600 |
| 2022-01-20,258.8999938964844,262.489990234375,252.13999938964844,252.41000366210938,1908400 |
| 2022-01-21,250.22000122070312,250.61000061035156,238.82000732421875,239.19000244140625,2880200 |
| 2022-01-24,234.25,246.2899932861328,229.6199951171875,245.35000610351562,3647000 |
| 2022-01-25,240.02000427246094,240.94000244140625,230.92999267578125,233.77999877929688,2851300 |
| 2022-01-26,237.10000610351562,242.5500030517578,230.86000061035156,233.27999877929688,1989200 |
| 2022-01-27,235.61000061035156,239.75,228.07000732421875,228.66000366210938,1562800 |
| 2022-01-28,229.61000061035156,239.77999877929688,226.39999389648438,239.5399932861328,1958800 |
| 2022-01-31,239.7100067138672,249.91000366210938,239.2899932861328,249.7899932861328,1415700 |
| 2022-02-01,250.88999938964844,250.9600067138672,244.55999755859375,249.77000427246094,1468500 |
| 2022-02-02,250.92999267578125,252.33999633789062,245.86000061035156,248.0,1431800 |
| 2022-02-03,242.4499969482422,245.83999633789062,236.80999755859375,237.75999450683594,1570000 |
| 2022-02-04,235.52000427246094,244.64999389648438,235.50999450683594,241.24000549316406,1458400 |
| 2022-02-07,242.5399932861328,245.4199981689453,239.47000122070312,240.47999572753906,1313300 |
| 2022-02-08,240.19000244140625,242.25999450683594,237.0,241.10000610351562,1635600 |
| 2022-02-09,244.35000610351562,251.4199981689453,244.1999969482422,251.33999633789062,1441700 |
| 2022-02-10,242.67999267578125,248.02999877929688,236.49000549316406,238.52000427246094,2050100 |
| 2022-02-11,239.77000427246094,241.0800018310547,226.61000061035156,227.1300048828125,1864900 |
| 2022-02-14,227.66000366210938,231.3300018310547,223.80999755859375,226.89999389648438,1692500 |
| 2022-02-15,229.94000244140625,234.41000366210938,227.69000244140625,233.3800048828125,1377900 |
| 2022-02-16,232.72999572753906,234.82000732421875,227.27000427246094,233.74000549316406,1358000 |
| 2022-02-17,231.3000030517578,231.7899932861328,222.19000244140625,223.38999938964844,2230400 |
| 2022-02-18,224.49000549316406,228.11000061035156,216.19000244140625,216.83999633789062,2792900 |
| 2022-02-22,216.5,219.7899932861328,215.0,215.64999389648438,3351800 |
| 2022-02-23,217.74000549316406,218.89999389648438,208.74000549316406,209.02000427246094,2786300 |
| 2022-02-24,204.1300048828125,218.33999633789062,199.6300048828125,218.17999267578125,4380600 |
| 2022-02-25,218.17999267578125,226.7100067138672,212.72999572753906,219.6199951171875,2886000 |
| 2022-02-28,218.19000244140625,221.6300048828125,216.4600067138672,220.22999572753906,1926700 |
| 2022-03-01,220.94000244140625,222.6199951171875,213.3000030517578,214.0,1845900 |
| 2022-03-02,216.33999633789062,218.16000366210938,209.52000427246094,216.50999450683594,1677100 |
| 2022-03-03,219.4499969482422,219.4499969482422,208.55999755859375,210.0,1730000 |
| 2022-03-04,209.0,212.35000610351562,206.52000427246094,207.66000366210938,1963000 |
| 2022-03-07,207.89999389648438,209.69000244140625,199.02000427246094,199.08999633789062,1930500 |
| 2022-03-08,197.6999969482422,202.57000732421875,192.33999633789062,195.9499969482422,1974000 |
| 2022-03-09,202.7100067138672,207.75999450683594,200.97999572753906,204.8800048828125,1850000 |
| 2022-03-10,199.8800048828125,203.07000732421875,198.0399932861328,199.7899932861328,1458900 |
| 2022-03-11,198.25999450683594,200.6300048828125,192.11000061035156,192.30999755859375,1987000 |
| 2022-03-14,192.30999755859375,194.1699981689453,186.2899932861328,188.6999969482422,2193900 |
| 2022-03-15,190.36000061035156,193.72000122070312,188.99000549316406,192.42999267578125,1696700 |
| 2022-03-16,195.97000122070312,204.6300048828125,195.36000061035156,204.5,2431900 |
| 2022-03-17,204.0500030517578,212.22000122070312,202.3699951171875,211.64999389648438,2241400 |
| 2022-03-18,210.0,215.30999755859375,209.85000610351562,213.3000030517578,2777300 |
| 2022-03-21,211.72999572753906,213.83999633789062,208.05999755859375,212.3800048828125,1641000 |
| 2022-03-22,211.97999572753906,218.8699951171875,211.02000427246094,216.66000366210938,1470700 |
| 2022-03-23,213.75999450683594,214.97000122070312,206.3300018310547,207.33999633789062,2462900 |
| 2022-03-24,208.89999389648438,213.0800018310547,204.5800018310547,213.0500030517578,2507700 |
| 2022-03-25,213.25999450683594,214.74000549316406,207.75999450683594,212.13999938964844,1466000 |
| 2022-03-28,212.8699951171875,216.08999633789062,211.4499969482422,215.41000366210938,1698200 |
| 2022-03-29,219.5500030517578,223.4499969482422,217.9600067138672,223.0,1799200 |
| 2022-03-30,218.6199951171875,223.80999755859375,218.27999877929688,221.0,1747100 |
| 2022-03-31,219.4199981689453,221.7100067138672,214.19000244140625,214.35000610351562,1967700 |
| 2022-04-01,215.6199951171875,217.22999572753906,210.55999755859375,213.0399932861328,1329100 |
| 2022-04-04,213.8800048828125,220.41000366210938,213.75,218.77000427246094,1128400 |
| 2022-04-05,218.16000366210938,218.5800018310547,210.67999267578125,211.5500030517578,1415800 |
| 2022-04-06,207.22999572753906,208.97999572753906,202.5800018310547,203.94000244140625,1947000 |
| 2022-04-07,202.42999267578125,206.86000061035156,201.52000427246094,204.77000427246094,1391900 |
| 2022-04-08,201.94000244140625,205.47000122070312,198.1999969482422,202.25,1421100 |
| 2022-04-11,198.41000366210938,202.08999633789062,197.64999389648438,199.02999877929688,1455300 |
| 2022-04-12,203.39999389648438,206.22999572753906,195.24000549316406,196.13999938964844,1335900 |
| 2022-04-13,196.0,202.19000244140625,195.33999633789062,201.74000549316406,1158900 |
| 2022-04-14,202.97000122070312,203.1699981689453,196.22000122070312,196.72999572753906,1197200 |
| 2022-04-18,195.08999633789062,198.6999969482422,193.63999938964844,196.5399932861328,1142200 |
| 2022-04-19,194.35000610351562,205.74000549316406,194.35000610351562,203.8000030517578,1764200 |
| 2022-04-20,205.86000061035156,207.0500030517578,201.72000122070312,201.9199981689453,1244500 |
| 2022-04-21,204.9199981689453,209.0,193.97999572753906,195.1300048828125,1536900 |
| 2022-04-22,194.57000732421875,195.6199951171875,187.07000732421875,187.30999755859375,1686900 |
| 2022-04-25,186.64999389648438,191.5399932861328,185.5500030517578,191.14999389648438,1719000 |
| 2022-04-26,189.3300018310547,190.0,183.83999633789062,185.58999633789062,1606000 |
| 2022-04-27,185.58999633789062,189.67999267578125,180.19000244140625,180.47000122070312,1917800 |
| 2022-04-28,185.25,198.0399932861328,184.9499969482422,195.83999633789062,2083700 |
| 2022-04-29,193.7100067138672,196.60000610351562,188.75999450683594,189.27999877929688,1425800 |
| 2022-05-02,189.22999572753906,193.27999877929688,186.75999450683594,192.89999389648438,1741600 |
| 2022-05-03,192.36000061035156,194.16000366210938,188.88999938964844,193.22000122070312,1696100 |
| 2022-05-04,193.6999969482422,204.10000610351562,191.5800018310547,203.75,2023700 |
| 2022-05-05,203.77999877929688,204.7899932861328,195.61000061035156,198.38999938964844,3483900 |
| 2022-05-06,196.38999938964844,197.64999389648438,187.11000061035156,193.77000427246094,2921600 |
| 2022-05-09,189.3300018310547,191.91000366210938,185.02999877929688,186.32000732421875,3236800 |
| 2022-05-10,193.3000030517578,194.32000732421875,181.1699981689453,186.41000366210938,2757000 |
| 2022-05-11,183.50999450683594,191.8300018310547,179.75,180.67999267578125,2388400 |
| 2022-05-12,177.47999572753906,186.63999938964844,175.41000366210938,185.0500030517578,2554300 |
| 2022-05-13,187.1199951171875,197.5,186.55999755859375,197.07000732421875,1731400 |
| 2022-05-16,194.4499969482422,196.3800048828125,191.66000366210938,192.5800018310547,1342900 |
| 2022-05-17,197.0,198.99000549316406,189.5399932861328,195.63999938964844,1596100 |
| 2022-05-18,192.08999633789062,193.9499969482422,186.39999389648438,187.97999572753906,1286900 |
| 2022-05-19,187.39999389648438,196.82000732421875,186.27999877929688,193.72000122070312,1554500 |
| 2022-05-20,196.2100067138672,197.97000122070312,185.5800018310547,191.41000366210938,2246100 |
| 2022-05-23,182.9499969482422,184.8800048828125,173.89999389648438,183.50999450683594,3781100 |
| 2022-05-24,181.47999572753906,182.92999267578125,176.42999267578125,179.5500030517578,2368300 |
| 2022-05-25,180.1199951171875,187.66000366210938,178.60000610351562,186.52999877929688,1841800 |
| 2022-05-26,187.3800048828125,193.55999755859375,185.4199981689453,191.6300048828125,2278000 |
| 2022-05-27,204.0,211.85000610351562,201.0,211.3800048828125,2985300 |
| 2022-05-31,209.69000244140625,210.02999877929688,204.05999755859375,207.75,3012800 |
| 2022-06-01,210.0,212.7899932861328,205.7899932861328,207.3800048828125,1417600 |
| 2022-06-02,207.22000122070312,214.24000549316406,206.72999572753906,214.08999633789062,1509800 |
| 2022-06-03,210.0800018310547,210.85000610351562,206.30999755859375,208.3699951171875,1105200 |
| 2022-06-06,211.27000427246094,212.2899932861328,207.47000122070312,208.60000610351562,835400 |
| 2022-06-07,206.50999450683594,211.1300048828125,205.10000610351562,207.1699981689453,1249800 |
| 2022-06-08,206.32000732421875,207.58999633789062,203.35000610351562,203.72999572753906,872900 |
| 2022-06-09,202.77000427246094,203.19000244140625,194.9600067138672,195.05999755859375,975400 |
| 2022-06-10,189.83999633789062,190.6999969482422,184.4499969482422,187.0800018310547,1722900 |
| 2022-06-13,179.61000061035156,182.27999877929688,172.16000366210938,173.10000610351562,1914800 |
| 2022-06-14,174.39999389648438,175.38999938964844,170.05999755859375,171.58999633789062,1591300 |
| 2022-06-15,174.57000732421875,180.27000427246094,171.6699981689453,176.7100067138672,1911700 |
| 2022-06-16,171.02999877929688,171.6199951171875,163.1999969482422,164.30999755859375,2104600 |
| 2022-06-17,164.38999938964844,169.80999755859375,164.38999938964844,167.77000427246094,3324000 |
| 2022-06-21,170.08999633789062,172.5500030517578,166.27000427246094,166.8800048828125,1464900 |
| 2022-06-22,166.0800018310547,171.1300048828125,165.00999450683594,169.14999389648438,1705700 |
| 2022-06-23,173.13999938964844,183.8699951171875,171.9499969482422,183.41000366210938,2636900 |
| 2022-06-24,184.32000732421875,192.99000549316406,183.25,192.47999572753906,2814100 |
| 2022-06-27,191.47999572753906,193.3300018310547,184.50999450683594,185.8699951171875,1814300 |
| 2022-06-28,186.6199951171875,186.6199951171875,176.30999755859375,176.80999755859375,1561000 |
| 2022-06-29,177.6999969482422,179.49000549316406,174.36000061035156,176.85000610351562,1305600 |
| 2022-06-30,174.6999969482422,175.8300018310547,170.35000610351562,171.9600067138672,1706900 |
| 2022-07-01,172.77999877929688,174.6199951171875,170.47999572753906,173.86000061035156,1203100 |
| 2022-07-05,171.6999969482422,177.0399932861328,170.22000122070312,176.89999389648438,1833100 |
| 2022-07-06,179.9600067138672,180.97999572753906,175.3000030517578,176.72999572753906,1027700 |
| 2022-07-07,176.27000427246094,182.5500030517578,175.92999267578125,182.25,1091600 |
| 2022-07-08,181.3800048828125,182.19000244140625,175.75,179.8300018310547,1197800 |
| 2022-07-11,177.83999633789062,179.4499969482422,174.07000732421875,176.72000122070312,991100 |
| 2022-07-12,177.42999267578125,181.36000061035156,171.8000030517578,172.3300018310547,1425800 |
| 2022-07-13,167.0,171.67999267578125,166.94000244140625,170.9499969482422,1139100 |
| 2022-07-14,170.75999450683594,171.89999389648438,167.2100067138672,170.9600067138672,1292500 |
| 2022-07-15,174.36000061035156,177.11000061035156,172.60000610351562,176.2100067138672,1443800 |
| 2022-07-18,178.33999633789062,179.5,175.61000061035156,177.22000122070312,2114100 |
| 2022-07-19,180.85000610351562,185.05999755859375,178.9499969482422,184.75999450683594,1149900 |
| 2022-07-20,186.30999755859375,197.07000732421875,185.52999877929688,196.3800048828125,1741700 |
| 2022-07-21,196.1999969482422,199.85000610351562,195.32000732421875,199.10000610351562,1304400 |
| 2022-07-22,199.19000244140625,203.5500030517578,194.47999572753906,195.9499969482422,1457600 |
| 2022-07-25,194.75999450683594,196.05999755859375,192.5399932861328,195.7100067138672,1445000 |
| 2022-07-26,196.33999633789062,196.9199981689453,192.1699981689453,193.07000732421875,1470700 |
| 2022-07-27,196.5800018310547,204.6699981689453,194.8800048828125,203.41000366210938,1574200 |
| 2022-07-28,203.3000030517578,212.6199951171875,203.22000122070312,212.16000366210938,1791900 |
| 2022-07-29,211.88999938964844,217.64999389648438,211.2100067138672,216.32000732421875,1780000 |
| 2022-08-01,212.00999450683594,218.33999633789062,211.8800048828125,218.13999938964844,1446900 |
| 2022-08-02,214.36000061035156,217.8699951171875,213.2899932861328,216.17999267578125,1894000 |
| 2022-08-03,216.63999938964844,220.35000610351562,215.99000549316406,218.44000244140625,1562500 |
| 2022-08-04,218.75999450683594,222.0,216.16000366210938,221.94000244140625,1645400 |
| 2022-08-05,216.4600067138672,223.1199951171875,216.13999938964844,221.6999969482422,1113400 |
| 2022-08-08,222.9600067138672,224.9199981689453,219.25,220.69000244140625,811000 |
| 2022-08-09,218.7899932861328,219.19000244140625,215.1199951171875,218.13999938964844,970200 |
| 2022-08-10,225.14999389648438,227.5800018310547,224.11000061035156,226.32000732421875,1176900 |
| 2022-08-11,228.33999633789062,232.27999877929688,226.3300018310547,227.25999450683594,1042800 |
| 2022-08-12,229.67999267578125,233.14999389648438,227.55999755859375,233.00999450683594,957200 |
| 2022-08-15,232.3800048828125,234.9600067138672,231.9199981689453,234.0399932861328,853200 |
| 2022-08-16,231.25,235.00999450683594,230.17999267578125,233.63999938964844,893000 |
| 2022-08-17,230.3699951171875,231.30999755859375,227.66000366210938,228.1999969482422,1028800 |
| 2022-08-18,228.8300018310547,230.52999877929688,227.6699981689453,228.86000061035156,1043300 |
| 2022-08-19,226.6199951171875,226.6199951171875,221.49000549316406,222.58999633789062,1064100 |
| 2022-08-22,219.4499969482422,219.50999450683594,215.8699951171875,216.39999389648438,1240900 |
| 2022-08-23,215.7100067138672,218.77000427246094,213.1999969482422,213.6300048828125,1075300 |
| 2022-08-24,215.02000427246094,217.27000427246094,213.44000244140625,214.42999267578125,1758900 |
| 2022-08-25,234.72000122070312,234.99000549316406,216.4499969482422,220.14999389648438,3236600 |
| 2022-08-26,218.8699951171875,220.30999755859375,207.4600067138672,207.77000427246094,1876200 |
| 2022-08-29,206.08999633789062,208.80999755859375,204.27000427246094,205.7100067138672,1162700 |
| 2022-08-30,206.72000122070312,208.0800018310547,200.16000366210938,202.80999755859375,1347500 |
| 2022-08-31,205.8300018310547,207.0,200.8699951171875,201.74000549316406,1236500 |
| 2022-09-01,200.30999755859375,202.3000030517578,195.30999755859375,201.9499969482422,1257000 |
| 2022-09-02,204.72000122070312,205.52999877929688,197.49000549316406,198.69000244140625,1097400 |
| 2022-09-06,200.2899932861328,201.30999755859375,196.5500030517578,198.17999267578125,1334900 |
| 2022-09-07,199.57000732421875,207.1300048828125,198.27000427246094,206.19000244140625,1325500 |
| 2022-09-08,203.1999969482422,210.3000030517578,202.41000366210938,209.82000732421875,1805600 |
| 2022-09-09,211.41000366210938,213.2899932861328,210.08999633789062,211.67999267578125,1097400 |
| 2022-09-12,212.89999389648438,215.32000732421875,210.86000061035156,215.16000366210938,1275700 |
| 2022-09-13,204.27999877929688,211.0500030517578,204.11000061035156,208.33999633789062,3041600 |
| 2022-09-14,209.19000244140625,210.94000244140625,206.0,208.52000427246094,1787500 |
| 2022-09-15,207.0,209.97000122070312,200.07000732421875,201.3000030517578,1630800 |
| 2022-09-16,196.0,196.44000244140625,191.8699951171875,194.97000122070312,2234800 |
| 2022-09-19,193.02999877929688,196.9600067138672,191.92999267578125,196.88999938964844,993500 |
| 2022-09-20,195.5399932861328,197.4199981689453,193.50999450683594,194.97000122070312,850700 |
| 2022-09-21,197.39999389648438,201.22000122070312,191.94000244140625,192.4199981689453,1199900 |
| 2022-09-22,189.82000732421875,191.3000030517578,187.00999450683594,187.14999389648438,1154300 |
| 2022-09-23,186.6300048828125,186.82000732421875,181.6699981689453,184.55999755859375,1101400 |
| 2022-09-26,185.0500030517578,188.83999633789062,183.7100067138672,183.99000549316406,1063000 |
| 2022-09-27,186.35000610351562,189.66000366210938,183.02000427246094,187.9600067138672,1604100 |
| 2022-09-28,188.8300018310547,192.49000549316406,186.6699981689453,190.97999572753906,1562400 |
| 2022-09-29,189.22999572753906,191.3699951171875,186.94000244140625,189.4600067138672,1375200 |
| 2022-09-30,189.11000061035156,191.8800048828125,186.57000732421875,186.8000030517578,1341000 |
| 2022-10-03,187.8300018310547,193.44000244140625,187.6199951171875,192.4600067138672,1628600 |
| 2022-10-04,197.6699981689453,200.24000549316406,197.3000030517578,199.99000549316406,2117900 |
| 2022-10-05,196.13999938964844,205.17999267578125,194.77999877929688,204.52999877929688,1995900 |
| 2022-10-06,203.80999755859375,209.63999938964844,203.3699951171875,205.8699951171875,1791600 |
| 2022-10-07,201.58999633789062,202.1699981689453,193.27000427246094,194.74000549316406,1261200 |
| 2022-10-10,194.66000366210938,195.50999450683594,187.50999450683594,191.02999877929688,1305100 |
| 2022-10-11,190.9600067138672,192.02999877929688,185.72000122070312,191.02999877929688,1468100 |
| 2022-10-12,191.97999572753906,194.72000122070312,190.75,193.63999938964844,1523300 |
| 2022-10-13,186.58999633789062,195.24000549316406,182.3000030517578,193.85000610351562,1669800 |
| 2022-10-14,197.4600067138672,197.91000366210938,189.55999755859375,189.80999755859375,1212700 |
| 2022-10-17,196.3300018310547,200.6199951171875,196.1999969482422,198.6999969482422,1281400 |
| 2022-10-18,204.67999267578125,206.24000549316406,197.3800048828125,200.6999969482422,1494000 |
| 2022-10-19,197.39999389648438,200.36000061035156,196.02000427246094,197.02000427246094,767200 |
| 2022-10-20,197.9600067138672,203.60000610351562,196.85000610351562,197.8300018310547,743100 |
| 2022-10-21,197.50999450683594,202.2100067138672,193.72999572753906,201.38999938964844,1053600 |
| 2022-10-24,202.89999389648438,208.22000122070312,198.52000427246094,207.08999633789062,1050800 |
| 2022-10-25,209.5,216.00999450683594,208.9199981689453,215.72000122070312,1237400 |
| 2022-10-26,213.3300018310547,219.6199951171875,211.00999450683594,214.55999755859375,1180100 |
| 2022-10-27,216.19000244140625,217.33999633789062,209.5800018310547,210.14999389648438,1625000 |
| 2022-10-28,211.4199981689453,216.99000549316406,208.58999633789062,216.38999938964844,1051900 |
| 2022-10-31,214.75999450683594,216.2899932861328,214.0,214.3000030517578,965000 |
| 2022-11-01,216.7100067138672,218.52999877929688,212.25,214.0500030517578,1105500 |
| 2022-11-02,214.41000366210938,214.41000366210938,199.1199951171875,199.3800048828125,2115900 |
| 2022-11-03,197.35000610351562,200.6300048828125,194.0,194.22000122070312,1939800 |
| 2022-11-04,196.0,196.3699951171875,189.69000244140625,193.69000244140625,2641300 |
| 2022-11-07,195.1199951171875,196.85000610351562,192.6699981689453,194.8800048828125,2247200 |
| 2022-11-08,196.0,203.8800048828125,194.0,199.00999450683594,1377500 |
| 2022-11-09,196.35000610351562,197.9199981689453,194.0399932861328,194.61000061035156,1206300 |
| 2022-11-10,208.27000427246094,223.3699951171875,207.9499969482422,222.9600067138672,1946700 |
| 2022-11-11,222.5,232.44000244140625,221.39999389648438,228.8000030517578,1870100 |
| 2022-11-14,225.6300048828125,226.63999938964844,221.0800018310547,223.30999755859375,1523900 |
| 2022-11-15,231.1999969482422,233.69000244140625,229.88999938964844,232.3000030517578,1930300 |
| 2022-11-16,230.49000549316406,231.22999572753906,219.82000732421875,221.13999938964844,2290600 |
| 2022-11-17,215.86000061035156,218.08999633789062,212.72999572753906,214.67999267578125,1659800 |
| 2022-11-18,219.22999572753906,219.22999572753906,209.64999389648438,210.3699951171875,1588200 |
| 2022-11-21,208.39999389648438,209.16000366210938,205.9199981689453,206.5,1793700 |
| 2022-11-22,206.5,209.63999938964844,202.8800048828125,208.89999389648438,2548700 |
| 2022-11-23,190.75,199.6699981689453,188.00999450683594,197.07000732421875,6274800 |
| 2022-11-25,196.7899932861328,200.9600067138672,196.25,200.66000366210938,1318200 |
| 2022-11-28,199.83999633789062,202.97999572753906,194.7899932861328,195.35000610351562,1624500 |
| 2022-11-29,195.39999389648438,196.52999877929688,190.9600067138672,195.17999267578125,1473800 |
| 2022-11-30,195.32000732421875,202.80999755859375,193.92999267578125,201.9499969482422,4608700 |
| 2022-12-01,202.3699951171875,208.6999969482422,202.1199951171875,206.92999267578125,1649500 |
| 2022-12-02,200.89999389648438,204.05999755859375,200.19000244140625,201.11000061035156,1323500 |
| 2022-12-05,198.77999877929688,199.47000122070312,195.27000427246094,198.38999938964844,1547000 |
| 2022-12-06,197.3300018310547,197.7899932861328,191.80999755859375,194.61000061035156,1132300 |
| 2022-12-07,194.61000061035156,196.8699951171875,191.8300018310547,193.33999633789062,1281400 |
| 2022-12-08,194.27999877929688,197.89999389648438,192.6999969482422,196.6300048828125,1370100 |
| 2022-12-09,195.77000427246094,197.27000427246094,193.83999633789062,194.30999755859375,1031000 |
| 2022-12-12,193.27000427246094,199.97999572753906,193.13999938964844,199.8800048828125,1344400 |
| 2022-12-13,210.8800048828125,211.8300018310547,201.49000549316406,203.02000427246094,1535400 |
| 2022-12-14,203.41000366210938,206.77000427246094,199.0500030517578,200.05999755859375,1404500 |
| 2022-12-15,195.8000030517578,197.5,192.22000122070312,194.11000061035156,1808200 |
| 2022-12-16,192.72999572753906,195.1199951171875,189.83999633789062,192.39999389648438,2292800 |
| 2022-12-19,192.72000122070312,192.72000122070312,188.14999389648438,188.5399932861328,1281000 |
| 2022-12-20,186.27999877929688,189.77999877929688,185.50999450683594,187.9199981689453,949400 |
| 2022-12-21,188.6699981689453,193.3800048828125,186.27999877929688,192.22999572753906,1177300 |
| 2022-12-22,189.30999755859375,190.11000061035156,185.85000610351562,188.10000610351562,1998700 |
| 2022-12-23,186.36000061035156,188.8000030517578,185.75999450683594,188.16000366210938,941100 |
| 2022-12-27,188.07000732421875,188.07000732421875,185.3000030517578,186.2899932861328,914100 |
| 2022-12-28,184.49000549316406,187.41000366210938,181.58999633789062,181.89999389648438,1172100 |
| 2022-12-29,183.47000122070312,189.27999877929688,182.85000610351562,188.1199951171875,988600 |
| 2022-12-30,184.77999877929688,186.94000244140625,183.07000732421875,186.8699951171875,1057500 |
| 2023-01-03,190.6199951171875,192.9600067138672,183.0,185.14999389648438,1181600 |
| 2023-01-04,187.88999938964844,190.7100067138672,186.0,187.9600067138672,1069600 |
| 2023-01-05,186.0500030517578,186.32000732421875,180.3800048828125,182.07000732421875,1488400 |
| 2023-01-06,184.22999572753906,188.60000610351562,179.61000061035156,187.19000244140625,1294700 |
| 2023-01-09,190.52000427246094,199.08999633789062,190.47999572753906,192.47000122070312,1400800 |
| 2023-01-10,190.22999572753906,194.3000030517578,190.22999572753906,193.42999267578125,1126800 |
| 2023-01-11,195.36000061035156,200.27999877929688,194.05999755859375,199.92999267578125,1144100 |
| 2023-01-12,199.5800018310547,201.8000030517578,197.08999633789062,199.9600067138672,1247100 |
| 2023-01-13,197.05999755859375,201.0399932861328,197.05999755859375,200.58999633789062,961000 |
| 2023-01-17,200.13999938964844,202.61000061035156,199.4600067138672,200.6999969482422,1194500 |
| 2023-01-18,201.3800048828125,205.47000122070312,197.6699981689453,198.02000427246094,1117900 |
| 2023-01-19,195.67999267578125,199.25,195.64999389648438,196.0500030517578,987400 |
| 2023-01-20,198.24000549316406,206.72999572753906,198.1999969482422,205.89999389648438,1248400 |
| 2023-01-23,206.05999755859375,211.6300048828125,205.10000610351562,211.2899932861328,1079300 |
| 2023-01-24,209.30999755859375,210.61000061035156,204.83999633789062,206.42999267578125,908400 |
| 2023-01-25,202.0,203.80999755859375,198.00999450683594,202.5,1273200 |
| 2023-01-26,206.27000427246094,209.24000549316406,205.77000427246094,208.4600067138672,876600 |
| 2023-01-27,206.3300018310547,212.5,206.0,210.8800048828125,1284600 |
| 2023-01-30,207.07000732421875,210.60000610351562,206.8000030517578,209.1199951171875,1122000 |
| 2023-01-31,210.3300018310547,215.5500030517578,208.88999938964844,215.16000366210938,1633300 |
| 2023-02-01,213.88999938964844,223.99000549316406,212.97999572753906,222.19000244140625,1313700 |
| 2023-02-02,226.42999267578125,232.14999389648438,225.80999755859375,228.22000122070312,1827400 |
| 2023-02-03,221.67999267578125,227.49000549316406,221.0,223.66000366210938,1199500 |
| 2023-02-06,219.02000427246094,220.52999877929688,216.94000244140625,218.33999633789062,1174800 |
| 2023-02-07,217.85000610351562,224.00999450683594,215.67999267578125,223.64999389648438,1021800 |
| 2023-02-08,223.86000061035156,225.9499969482422,220.94000244140625,221.32000732421875,1024200 |
| 2023-02-09,224.4199981689453,229.42999267578125,222.75999450683594,224.64999389648438,1581900 |
| 2023-02-10,220.94000244140625,224.83999633789062,219.83999633789062,222.8000030517578,1096400 |
| 2023-02-13,223.3800048828125,225.9600067138672,222.85000610351562,224.0,1021200 |
| 2023-02-14,223.3699951171875,229.3300018310547,222.0800018310547,228.0399932861328,1372900 |
| 2023-02-15,226.47999572753906,229.32000732421875,225.38999938964844,229.27999877929688,926900 |
| 2023-02-16,223.75,225.38999938964844,221.17999267578125,222.1300048828125,825400 |
| 2023-02-17,219.38999938964844,221.24000549316406,216.5,219.97999572753906,1194100 |
| 2023-02-21,215.72000122070312,218.42999267578125,214.30999755859375,215.5500030517578,1277500 |
| 2023-02-22,215.7100067138672,218.4600067138672,215.30999755859375,216.6999969482422,1465000 |
| 2023-02-23,218.05999755859375,221.5500030517578,216.1199951171875,221.16000366210938,2070900 |
| 2023-02-24,203.19000244140625,205.11000061035156,191.44000244140625,192.52999877929688,4971500 |
| 2023-02-27,195.0,200.0,194.0800018310547,196.67999267578125,2251800 |
| 2023-02-28,195.11000061035156,201.6699981689453,195.11000061035156,198.69000244140625,1896000 |
| 2023-03-01,199.47999572753906,200.1300048828125,195.17999267578125,196.3800048828125,1300100 |
| 2023-03-02,195.69000244140625,201.97000122070312,195.52999877929688,201.1300048828125,1523300 |
| 2023-03-03,201.75,208.1199951171875,201.75,207.4600067138672,1789900 |
| 2023-03-06,208.0,211.1199951171875,206.97000122070312,208.3300018310547,1299100 |
| 2023-03-07,209.0,211.50999450683594,205.07000732421875,205.47999572753906,1209800 |
| 2023-03-08,205.83999633789062,207.5800018310547,203.07000732421875,204.50999450683594,1012300 |
| 2023-03-09,205.7100067138672,208.75,199.89999389648438,200.49000549316406,1439700 |
| 2023-03-10,201.11000061035156,201.3699951171875,193.1199951171875,194.02000427246094,1341700 |
| 2023-03-13,193.3300018310547,200.3000030517578,191.0399932861328,197.8699951171875,1905500 |
| 2023-03-14,200.07000732421875,202.5,196.35000610351562,199.22000122070312,1792500 |
| 2023-03-15,196.1699981689453,197.4199981689453,193.16000366210938,195.7899932861328,1857200 |
| 2023-03-16,196.17999267578125,202.14999389648438,195.22999572753906,200.58999633789062,1463000 |
| 2023-03-17,199.3000030517578,202.7100067138672,196.89999389648438,199.11000061035156,2216100 |
| 2023-03-20,200.30999755859375,202.88999938964844,198.24000549316406,200.4199981689453,1577400 |
| 2023-03-21,202.0,208.6199951171875,201.5800018310547,207.14999389648438,1785700 |
| 2023-03-22,206.44000244140625,207.27999877929688,198.33999633789062,198.3800048828125,1718900 |
| 2023-03-23,200.9199981689453,204.6699981689453,199.11000061035156,201.13999938964844,1549700 |
| 2023-03-24,201.07000732421875,202.97000122070312,198.16000366210938,200.22000122070312,1403800 |
| 2023-03-27,201.5500030517578,202.82000732421875,197.25999450683594,198.75,1580700 |
| 2023-03-28,196.75,197.82000732421875,195.1300048828125,197.27000427246094,1463000 |
| 2023-03-29,199.61000061035156,199.94000244140625,197.6199951171875,199.16000366210938,1206600 |
| 2023-03-30,201.07000732421875,202.82000732421875,200.1199951171875,201.61000061035156,1072900 |
| 2023-03-31,202.77999877929688,208.3800048828125,202.00999450683594,208.16000366210938,1871100 |
| 2023-04-03,205.08999633789062,207.86000061035156,204.33999633789062,207.5800018310547,1472600 |
| 2023-04-04,209.0,210.88999938964844,202.1300048828125,203.32000732421875,1300700 |
| 2023-04-05,201.6199951171875,202.3699951171875,195.92999267578125,197.5500030517578,1518000 |
| 2023-04-06,196.88999938964844,198.32000732421875,194.6199951171875,197.33999633789062,1174500 |
| 2023-04-10,195.0,198.52999877929688,193.2899932861328,198.13999938964844,1075100 |
| 2023-04-11,197.38999938964844,198.72999572753906,195.6999969482422,197.77999877929688,993100 |
| 2023-04-12,200.82000732421875,201.17999267578125,192.75999450683594,193.16000366210938,1818700 |
| 2023-04-13,194.8800048828125,196.92999267578125,194.13999938964844,196.30999755859375,1685500 |
| 2023-04-14,195.9600067138672,199.38999938964844,192.8800048828125,194.66000366210938,1478800 |
| 2023-04-17,196.63999938964844,200.0800018310547,195.35000610351562,197.08999633789062,1343500 |
| 2023-04-18,199.8000030517578,200.82000732421875,196.35000610351562,197.4499969482422,1013200 |
| 2023-04-19,195.5500030517578,196.94000244140625,193.6699981689453,196.55999755859375,932200 |
| 2023-04-20,194.50999450683594,196.83999633789062,193.74000549316406,194.63999938964844,1194100 |
| 2023-04-21,194.41000366210938,195.16000366210938,192.27000427246094,194.08999633789062,891700 |
| 2023-04-24,193.80999755859375,196.22999572753906,192.6199951171875,195.83999633789062,999900 |
| 2023-04-25,193.82000732421875,194.14999389648438,190.1300048828125,190.2100067138672,1115000 |
| 2023-04-26,191.19000244140625,192.39999389648438,189.1999969482422,189.89999389648438,1062100 |
| 2023-04-27,192.35000610351562,192.6199951171875,188.3800048828125,190.11000061035156,1513200 |
| 2023-04-28,189.4199981689453,194.89999389648438,188.4499969482422,194.7899932861328,1138700 |
| 2023-05-01,194.7899932861328,197.30999755859375,193.27000427246094,196.47000122070312,917100 |
| 2023-05-02,196.55999755859375,197.02999877929688,191.77999877929688,192.4199981689453,1421700 |
| 2023-05-03,193.5800018310547,197.4499969482422,193.3800048828125,193.6999969482422,972500 |
| 2023-05-04,194.57000732421875,195.3800048828125,191.77000427246094,193.02999877929688,855900 |
| 2023-05-05,193.97999572753906,196.5,192.89999389648438,194.94000244140625,1281200 |
| 2023-05-08,193.47000122070312,194.6999969482422,189.5399932861328,191.99000549316406,1045600 |
| 2023-05-09,191.52999877929688,194.52000427246094,190.9499969482422,192.72999572753906,959700 |
| 2023-05-10,196.0800018310547,197.4600067138672,193.22999572753906,196.32000732421875,1437600 |
| 2023-05-11,196.1199951171875,196.82000732421875,192.2899932861328,193.10000610351562,731400 |
| 2023-05-12,193.63999938964844,194.89999389648438,192.6699981689453,194.4499969482422,948800 |
| 2023-05-15,193.72999572753906,197.00999450683594,191.25999450683594,196.91000366210938,835000 |
| 2023-05-16,196.17999267578125,197.4199981689453,193.19000244140625,193.25,1059900 |
| 2023-05-17,195.05999755859375,199.08999633789062,193.13999938964844,198.4600067138672,1212700 |
| 2023-05-18,198.5,205.0,198.4199981689453,204.83999633789062,1591400 |
| 2023-05-19,204.0,204.25,199.25,200.88999938964844,1522200 |
| 2023-05-22,201.47999572753906,204.22999572753906,199.6199951171875,203.49000549316406,1058800 |
| 2023-05-23,199.27000427246094,201.8300018310547,196.50999450683594,196.63999938964844,1696300 |
| 2023-05-24,193.94000244140625,198.02000427246094,192.5,196.75,1757100 |
| 2023-05-25,197.83999633789062,199.50999450683594,195.6699981689453,197.55999755859375,2487100 |
| 2023-05-26,200.77000427246094,202.5,193.19000244140625,198.89999389648438,2839300 |
| 2023-05-30,202.1999969482422,202.8800048828125,192.97999572753906,195.0399932861328,1776300 |
| 2023-05-31,195.4600067138672,200.86000061035156,194.82000732421875,199.38999938964844,3895700 |
| 2023-06-01,199.2100067138672,205.38999938964844,197.0500030517578,203.3000030517578,1549100 |
| 2023-06-02,205.30999755859375,208.47999572753906,203.0,204.24000549316406,1385500 |
| 2023-06-05,203.92999267578125,208.91000366210938,202.72000122070312,208.42999267578125,1341300 |
| 2023-06-06,209.24000549316406,209.9199981689453,207.17999267578125,208.00999450683594,926800 |
| 2023-06-07,208.25,208.47000122070312,200.3300018310547,201.16000366210938,1329700 |
| 2023-06-08,201.1300048828125,201.77999877929688,198.41000366210938,200.16000366210938,1043100 |
| 2023-06-09,200.64999389648438,203.35000610351562,198.00999450683594,201.38999938964844,1348300 |
| 2023-06-12,202.91000366210938,208.24000549316406,202.88999938964844,208.10000610351562,1511100 |
| 2023-06-13,208.6199951171875,213.5500030517578,207.3699951171875,213.2899932861328,1799600 |
| 2023-06-14,212.85000610351562,214.89999389648438,209.66000366210938,213.5500030517578,1933400 |
| 2023-06-15,211.41000366210938,222.14999389648438,211.38999938964844,221.42999267578125,2128100 |
| 2023-06-16,223.63999938964844,223.63999938964844,212.36000061035156,213.5,3289000 |
| 2023-06-20,211.6300048828125,214.02999877929688,209.27000427246094,211.99000549316406,1730900 |
| 2023-06-21,210.0,212.1199951171875,207.69000244140625,207.97999572753906,1711800 |
| 2023-06-22,207.0500030517578,207.85000610351562,205.0399932861328,206.6999969482422,1889600 |
| 2023-06-23,202.86000061035156,203.19000244140625,200.25,202.0,1538900 |
| 2023-06-26,201.13999938964844,204.44000244140625,199.63999938964844,200.77999877929688,1286900 |
| 2023-06-27,201.75999450683594,207.25,201.0500030517578,206.85000610351562,1556800 |
| 2023-06-28,206.14999389648438,208.36000061035156,203.91000366210938,206.3000030517578,1194400 |
| 2023-06-29,207.02000427246094,210.5,205.36000061035156,206.17999267578125,1104300 |
| 2023-06-30,207.4199981689453,207.75999450683594,203.75,204.61000061035156,2094800 |
| 2023-07-03,203.0,205.19000244140625,202.11000061035156,203.6999969482422,818900 |
| 2023-07-05,202.41000366210938,203.97000122070312,200.50999450683594,203.85000610351562,1688600 |
| 2023-07-06,200.0,201.19000244140625,197.52000427246094,201.0500030517578,1685700 |
| 2023-07-07,200.39999389648438,203.9499969482422,200.39999389648438,201.57000732421875,1176600 |
| 2023-07-10,201.0,208.07000732421875,201.0,207.3300018310547,1097400 |
| 2023-07-11,207.58999633789062,212.66000366210938,206.8800048828125,212.0500030517578,1183500 |
| 2023-07-12,216.6699981689453,218.02000427246094,214.9199981689453,215.32000732421875,1469800 |
| 2023-07-13,217.97999572753906,218.83999633789062,216.52000427246094,216.58999633789062,1011800 |
| 2023-07-14,215.9499969482422,216.07000732421875,210.5,214.13999938964844,1189400 |
| 2023-07-17,213.49000549316406,216.1199951171875,212.6999969482422,213.72999572753906,1428400 |
| 2023-07-18,212.57000732421875,217.9199981689453,212.41000366210938,217.24000549316406,1754800 |
| 2023-07-19,217.97000122070312,222.6300048828125,216.83999633789062,219.07000732421875,1869400 |
| 2023-07-20,217.13999938964844,218.52999877929688,210.66000366210938,210.97000122070312,1163300 |
| 2023-07-21,213.11000061035156,214.91000366210938,209.25,209.89999389648438,4587900 |
| 2023-07-24,210.82000732421875,212.1999969482422,207.5800018310547,210.52999877929688,1508100 |
| 2023-07-25,211.0,212.63999938964844,210.5,210.75999450683594,850400 |
| 2023-07-26,208.6300048828125,213.67999267578125,208.22999572753906,212.75,1095000 |
| 2023-07-27,216.0,220.25,208.4499969482422,209.4600067138672,1901900 |
| 2023-07-28,213.02000427246094,215.2899932861328,208.32000732421875,209.7899932861328,1479500 |
| 2023-07-31,210.8300018310547,212.17999267578125,209.1199951171875,211.99000549316406,1302000 |
| 2023-08-01,211.1699981689453,213.25,209.0,212.4499969482422,757200 |
| 2023-08-02,209.4499969482422,209.8300018310547,203.67999267578125,206.77999877929688,1386700 |
| 2023-08-03,203.97000122070312,206.0500030517578,202.3300018310547,202.6199951171875,1426800 |
| 2023-08-04,204.91000366210938,204.91000366210938,200.5399932861328,201.57000732421875,1017600 |
| 2023-08-07,202.52000427246094,204.32000732421875,201.5399932861328,203.72000122070312,849300 |
| 2023-08-08,200.89999389648438,203.9600067138672,198.86000061035156,203.22999572753906,1227000 |
| 2023-08-09,203.6999969482422,206.72000122070312,203.25,204.77000427246094,1949400 |
| 2023-08-10,208.3300018310547,210.86000061035156,206.08999633789062,208.05999755859375,1660300 |
| 2023-08-11,205.75,209.0,205.60000610351562,207.9600067138672,1167900 |
| 2023-08-14,206.88999938964844,211.92999267578125,206.88999938964844,211.47999572753906,1096400 |
| 2023-08-15,209.91000366210938,211.7899932861328,208.80999755859375,209.52999877929688,1289700 |
| 2023-08-16,208.83999633789062,210.0399932861328,203.57000732421875,203.64999389648438,1517300 |
| 2023-08-17,203.9600067138672,204.10000610351562,198.4600067138672,198.6999969482422,1526100 |
| 2023-08-18,196.5,200.52999877929688,195.2899932861328,199.67999267578125,975700 |
| 2023-08-21,200.39999389648438,202.9199981689453,199.74000549316406,202.02000427246094,951300 |
| 2023-08-22,202.33999633789062,202.80999755859375,200.0,200.5800018310547,1041400 |
| 2023-08-23,202.25,205.80999755859375,201.97000122070312,204.36000061035156,1697500 |
| 2023-08-24,215.5,216.75,208.13999938964844,208.60000610351562,2648100 |
| 2023-08-25,209.85000610351562,216.8000030517578,209.49000549316406,215.9199981689453,1933700 |
| 2023-08-28,217.22999572753906,218.41000366210938,216.0800018310547,217.08999633789062,1098000 |
| 2023-08-29,217.0,219.57000732421875,215.6999969482422,219.39999389648438,1151900 |
| 2023-08-30,219.39999389648438,223.4499969482422,218.47999572753906,221.5500030517578,1331100 |
| 2023-08-31,221.74000549316406,224.25999450683594,220.88999938964844,221.94000244140625,1729100 |
| 2023-09-01,224.07000732421875,224.1300048828125,218.4499969482422,220.02000427246094,1160700 |
| 2023-09-05,218.08999633789062,220.7899932861328,216.58999633789062,219.4600067138672,1189800 |
| 2023-09-06,219.0800018310547,222.69000244140625,218.14999389648438,222.1999969482422,1709700 |
| 2023-09-07,221.13999938964844,221.6199951171875,218.17999267578125,221.00999450683594,1288200 |
| 2023-09-08,220.55999755859375,221.9199981689453,217.86000061035156,219.19000244140625,1002200 |
| 2023-09-11,219.49000549316406,220.42999267578125,217.5,218.74000549316406,838800 |
| 2023-09-12,215.1300048828125,217.07000732421875,211.25,211.8000030517578,1574600 |
| 2023-09-13,212.1999969482422,213.8300018310547,210.57000732421875,212.25999450683594,1095000 |
| 2023-09-14,213.33999633789062,217.1999969482422,211.60000610351562,216.6699981689453,1137200 |
| 2023-09-15,216.6699981689453,217.36000061035156,212.80999755859375,213.35000610351562,1944400 |
| 2023-09-18,212.44000244140625,214.2100067138672,212.19000244140625,213.52000427246094,880400 |
| 2023-09-19,212.1300048828125,212.60000610351562,209.07000732421875,212.05999755859375,1146000 |
| 2023-09-20,213.1199951171875,213.42999267578125,207.61000061035156,207.72999572753906,1230300 |
| 2023-09-21,206.77999877929688,207.11000061035156,203.1999969482422,204.05999755859375,1425000 |
| 2023-09-22,204.5500030517578,206.27999877929688,203.7899932861328,204.0399932861328,1122700 |
| 2023-09-25,203.00999450683594,205.6999969482422,202.0,205.6699981689453,1141900 |
| 2023-09-26,204.0500030517578,204.5800018310547,200.25999450683594,201.66000366210938,1544400 |
| 2023-09-27,202.05999755859375,203.63999938964844,200.08999633789062,202.27999877929688,1065000 |
| 2023-09-28,202.27999877929688,208.57000732421875,201.9499969482422,207.88999938964844,1466200 |
| 2023-09-29,209.7100067138672,210.99000549316406,206.5800018310547,206.91000366210938,1073900 |
| 2023-10-02,206.05999755859375,209.4199981689453,205.5399932861328,208.99000549316406,855100 |
| 2023-10-03,207.88999938964844,209.0500030517578,201.2100067138672,203.27999877929688,1103100 |
| 2023-10-04,204.27999877929688,207.6199951171875,204.0500030517578,207.05999755859375,892700 |
| 2023-10-05,206.22999572753906,206.4600067138672,200.41000366210938,203.9600067138672,958600 |
| 2023-10-06,202.0800018310547,211.27999877929688,201.3300018310547,210.0399932861328,1238100 |
| 2023-10-09,208.10000610351562,211.0500030517578,206.61000061035156,210.55999755859375,766000 |
| 2023-10-10,211.14999389648438,214.91000366210938,210.0,212.47000122070312,914200 |
| 2023-10-11,214.10000610351562,215.17999267578125,211.6300048828125,213.1999969482422,965500 |
| 2023-10-12,213.8300018310547,215.0,211.1199951171875,212.77000427246094,1207100 |
| 2023-10-13,212.8300018310547,213.75,208.6300048828125,209.47000122070312,1313900 |
| 2023-10-16,211.02000427246094,213.97000122070312,210.10000610351562,211.77999877929688,786400 |
| 2023-10-17,209.32000732421875,215.44000244140625,208.22999572753906,213.99000549316406,1004200 |
| 2023-10-18,211.35000610351562,212.08999633789062,209.07000732421875,209.63999938964844,1307500 |
| 2023-10-19,210.3300018310547,210.92999267578125,205.1999969482422,206.07000732421875,1383500 |
| 2023-10-20,206.25,206.72000122070312,201.33999633789062,202.69000244140625,1060600 |
| 2023-10-23,201.6199951171875,203.1699981689453,198.82000732421875,199.72000122070312,1012500 |
| 2023-10-24,201.82000732421875,205.7100067138672,201.47000122070312,205.0399932861328,998700 |
| 2023-10-25,203.14999389648438,204.41000366210938,199.82000732421875,200.2100067138672,1155800 |
| 2023-10-26,201.0,202.4199981689453,192.9199981689453,196.1199951171875,1944200 |
| 2023-10-27,196.25,197.11000061035156,192.8800048828125,195.14999389648438,1157400 |
| 2023-10-30,196.0800018310547,198.6699981689453,194.6199951171875,197.7899932861328,1084400 |
| 2023-10-31,198.2899932861328,198.6300048828125,195.32000732421875,197.6300048828125,1057700 |
| 2023-11-01,198.1199951171875,199.4600067138672,195.94000244140625,198.92999267578125,1066700 |
| 2023-11-02,199.50999450683594,200.27999877929688,192.00999450683594,199.24000549316406,1940000 |
| 2023-11-03,200.74000549316406,205.35000610351562,200.27999877929688,203.97999572753906,1354500 |
| 2023-11-06,203.1699981689453,203.3300018310547,199.83999633789062,201.99000549316406,1005500 |
| 2023-11-07,204.02000427246094,206.75,202.7899932861328,205.30999755859375,910200 |
| 2023-11-08,206.16000366210938,207.9199981689453,205.36000061035156,206.92999267578125,745300 |
| 2023-11-09,208.02000427246094,208.8800048828125,204.39999389648438,204.67999267578125,844800 |
| 2023-11-10,205.25999450683594,211.0500030517578,203.72000122070312,210.5800018310547,1013800 |
| 2023-11-13,209.25999450683594,211.97000122070312,208.4199981689453,210.10000610351562,1055700 |
| 2023-11-14,214.5399932861328,218.07000732421875,213.97000122070312,217.36000061035156,1155500 |
| 2023-11-15,217.2100067138672,218.25999450683594,215.52000427246094,216.11000061035156,1031500 |
| 2023-11-16,216.10000610351562,217.5,213.88999938964844,215.02000427246094,1130400 |
| 2023-11-17,215.3000030517578,217.5399932861328,214.3300018310547,217.3300018310547,1131100 |
| 2023-11-20,217.49000549316406,221.97000122070312,217.17999267578125,219.6999969482422,1522200 |
| 2023-11-21,219.0,221.99000549316406,216.6300048828125,217.6699981689453,2109800 |
| 2023-11-22,201.25,208.5500030517578,200.0500030517578,202.66000366210938,4286500 |
| 2023-11-24,202.66000366210938,203.57000732421875,201.11000061035156,203.4199981689453,912500 |
| 2023-11-27,202.2100067138672,203.02000427246094,200.85000610351562,202.25999450683594,1441400 |
| 2023-11-28,201.8000030517578,207.64999389648438,201.8000030517578,207.3699951171875,1573200 |
| 2023-11-29,210.02999877929688,217.38999938964844,210.02999877929688,213.85000610351562,2799400 |
| 2023-11-30,215.22000122070312,218.77999877929688,212.6999969482422,218.42999267578125,3073700 |
| 2023-12-01,218.27000427246094,225.25999450683594,217.0,224.92999267578125,1977300 |
| 2023-12-04,222.94000244140625,224.27999877929688,217.9600067138672,221.30999755859375,1747000 |
| 2023-12-05,220.00999450683594,220.83999633789062,216.7899932861328,220.4499969482422,1386500 |
| 2023-12-06,221.7100067138672,221.97000122070312,218.5800018310547,219.5500030517578,1463000 |
| 2023-12-07,220.0,224.4600067138672,219.0500030517578,223.83999633789062,1330400 |
| 2023-12-08,222.07000732421875,225.30999755859375,221.89999389648438,224.00999450683594,1073600 |
| 2023-12-11,224.50999450683594,228.27999877929688,224.50999450683594,226.08999633789062,1487000 |
| 2023-12-12,224.8300018310547,228.9499969482422,224.25,227.94000244140625,1369300 |
| 2023-12-13,228.99000549316406,235.0,227.89999389648438,234.91000366210938,2051500 |
| 2023-12-14,235.36000061035156,242.63999938964844,235.25999450683594,240.80999755859375,3303500 |
| 2023-12-15,241.35000610351562,243.1699981689453,238.88999938964844,242.2899932861328,3179500 |
| 2023-12-18,240.7899932861328,242.47000122070312,236.35000610351562,239.13999938964844,1764800 |
| 2023-12-19,239.64999389648438,240.8000030517578,237.75,238.16000366210938,1528600 |
| 2023-12-20,237.3300018310547,241.55999755859375,235.72000122070312,236.7100067138672,1353500 |
| 2023-12-21,240.64999389648438,242.64999389648438,239.05999755859375,241.88999938964844,1024300 |
| 2023-12-22,243.74000549316406,244.02999877929688,240.30999755859375,242.75999450683594,719900 |
| 2023-12-26,242.49000549316406,245.36000061035156,241.9600067138672,245.07000732421875,595000 |
| 2023-12-27,245.36000061035156,245.8800048828125,244.3800048828125,245.11000061035156,771900 |
| 2023-12-28,245.6300048828125,245.85000610351562,244.02000427246094,244.91000366210938,537200 |
| 2023-12-29,243.72000122070312,245.39999389648438,242.7899932861328,243.47999572753906,721400 |
| 2024-01-02,240.7899932861328,241.1999969482422,232.22000122070312,234.1199951171875,1443500 |
| 2024-01-03,231.7100067138672,231.7100067138672,227.0399932861328,227.19000244140625,1278800 |
| 2024-01-04,227.19000244140625,229.57000732421875,225.4499969482422,228.9199981689453,1552800 |
| 2024-01-05,228.77000427246094,231.86000061035156,228.41000366210938,229.52000427246094,1138100 |
| 2024-01-08,231.0,235.9499969482422,230.77999877929688,235.4499969482422,1447500 |
| 2024-01-09,233.5,236.67999267578125,232.6300048828125,235.9600067138672,878500 |
| 2024-01-10,236.19000244140625,239.17999267578125,235.77000427246094,238.82000732421875,964900 |
| 2024-01-11,239.52999877929688,241.02000427246094,237.33999633789062,240.64999389648438,1035400 |
| 2024-01-12,242.47000122070312,243.33999633789062,239.8300018310547,242.44000244140625,1012600 |
| 2024-01-16,240.27999877929688,242.67999267578125,240.1300048828125,241.5,1364800 |
| 2024-01-17,239.66000366210938,240.44000244140625,235.9600067138672,238.47000122070312,1330400 |
| 2024-01-18,238.35000610351562,241.94000244140625,237.85000610351562,241.17999267578125,1042600 |
| 2024-01-19,242.3699951171875,249.0500030517578,241.72999572753906,248.63999938964844,1205600 |
| 2024-01-22,250.0,252.80999755859375,249.80999755859375,250.7899932861328,1441000 |
| 2024-01-23,251.17999267578125,253.24000549316406,249.30999755859375,252.77999877929688,1030000 |
| 2024-01-24,255.0,256.4800109863281,252.5,252.66000366210938,1174500 |
| 2024-01-25,255.6199951171875,255.8000030517578,250.52999877929688,251.75,1116100 |
| 2024-01-26,252.39999389648438,254.2899932861328,250.86000061035156,253.07000732421875,940200 |
| 2024-01-29,253.0500030517578,257.6300048828125,252.69000244140625,257.2300109863281,937300 |
| 2024-01-30,255.6300048828125,257.55999755859375,255.0399932861328,256.4700012207031,1204400 |
| 2024-01-31,255.02000427246094,256.92999267578125,251.72999572753906,253.80999755859375,2017200 |
| 2024-02-01,253.47999572753906,255.77000427246094,251.3699951171875,255.07000732421875,1214100 |
| 2024-02-02,254.5,259.25,254.0500030517578,256.45001220703125,1592900 |
| 2024-02-05,255.83999633789062,256.4200134277344,251.74000549316406,252.80999755859375,1336000 |
| 2024-02-06,254.07000732421875,254.91000366210938,252.6999969482422,253.97999572753906,865200 |
| 2024-02-07,256.80999755859375,261.0,255.19000244140625,258.42999267578125,1125200 |
| 2024-02-08,258.0799865722656,262.9200134277344,258.0199890136719,261.510009765625,771100 |
| 2024-02-09,262.8500061035156,269.5299987792969,262.8500061035156,266.67999267578125,1828600 |
| 2024-02-12,265.9100036621094,267.30999755859375,261.510009765625,262.0400085449219,1055300 |
| 2024-02-13,254.13999938964844,258.7300109863281,252.75,256.760009765625,1341600 |
| 2024-02-14,259.4100036621094,263.0299987792969,259.1300048828125,262.1700134277344,925500 |
| 2024-02-15,264.739990234375,264.94000244140625,259.5899963378906,261.25,724500 |
| 2024-02-16,261.0,261.44000244140625,257.20001220703125,258.29998779296875,1369400 |
| 2024-02-20,256.3299865722656,256.70001220703125,251.66000366210938,255.25999450683594,1277500 |
| 2024-02-21,252.0,252.67999267578125,249.1300048828125,252.52000427246094,741900 |
| 2024-02-22,258.6499938964844,260.3299865722656,255.77000427246094,256.9800109863281,1077900 |
| 2024-02-23,259.25,260.0,256.8500061035156,257.20001220703125,821500 |
| 2024-02-26,257.8399963378906,259.1400146484375,256.1400146484375,257.3500061035156,987800 |
| 2024-02-27,258.5,258.6000061035156,255.9600067138672,256.95001220703125,951000 |
| 2024-02-28,254.8000030517578,258.8399963378906,254.66000366210938,255.25,1703000 |
| 2024-02-29,256.3500061035156,258.989990234375,255.0,258.1700134277344,3331700 |
| 2024-03-01,275.0,279.5299987792969,258.6000061035156,264.739990234375,3854200 |
| 2024-03-04,263.010009765625,263.8500061035156,259.6600036621094,260.70001220703125,1945000 |
| 2024-03-05,257.3500061035156,257.510009765625,246.1699981689453,247.2899932861328,1850300 |
| 2024-03-06,248.14999389648438,252.22999572753906,248.14999389648438,251.10000610351562,1008100 |
| 2024-03-07,252.88999938964844,256.0899963378906,250.88999938964844,253.83999633789062,1380900 |
| 2024-03-08,253.77000427246094,256.0299987792969,251.69000244140625,251.86000061035156,881500 |
| 2024-03-11,252.30999755859375,259.1099853515625,251.3800048828125,258.260009765625,1469200 |
| 2024-03-12,258.8500061035156,264.0899963378906,258.3900146484375,262.7799987792969,1437900 |
| 2024-03-13,262.9100036621094,264.0799865722656,258.510009765625,258.70001220703125,1134300 |
| 2024-03-14,258.55999755859375,259.4700012207031,254.3800048828125,258.5299987792969,1227700 |
| 2024-03-15,256.6600036621094,258.0400085449219,253.1300048828125,254.24000549316406,3010900 |
| 2024-03-18,256.17999267578125,259.4800109863281,254.89999389648438,255.17999267578125,906300 |
| 2024-03-19,253.0500030517578,257.239990234375,251.3699951171875,256.19000244140625,857600 |
| 2024-03-20,257.3500061035156,262.8299865722656,256.7300109863281,262.42999267578125,1259900 |
| 2024-03-21,265.0,268.8999938964844,263.8999938964844,265.75,1693300 |
| 2024-03-22,265.1099853515625,267.0400085449219,262.7300109863281,262.8599853515625,893000 |
| 2024-03-25,260.5899963378906,262.82000732421875,258.3299865722656,261.57000732421875,1076600 |
| 2024-03-26,262.0199890136719,264.6300048828125,261.510009765625,261.6700134277344,939800 |
| 2024-03-27,260.5899963378906,262.29998779296875,258.0299987792969,260.9700012207031,992300 |
| 2024-03-28,261.30999755859375,262.95001220703125,259.739990234375,260.4200134277344,896000 |
| 2024-04-01,259.8999938964844,260.75,256.3900146484375,259.44000244140625,791600 |
| 2024-04-02,249.5500030517578,252.75999450683594,247.19000244140625,248.7100067138672,1692000 |
| 2024-04-03,247.58999633789062,250.85000610351562,245.5,246.3800048828125,1326000 |
| 2024-04-04,248.5399932861328,252.67999267578125,243.72999572753906,244.80999755859375,1437600 |
| 2024-04-05,246.0,248.27999877929688,244.07000732421875,244.74000549316406,1330000 |
| 2024-04-08,244.75999450683594,247.14999389648438,244.38999938964844,245.88999938964844,1273500 |
| 2024-04-09,246.86000061035156,248.4499969482422,244.60000610351562,247.92999267578125,840600 |
| 2024-04-10,243.58999633789062,244.1999969482422,238.10000610351562,239.00999450683594,1284900 |
| 2024-04-11,239.05999755859375,242.55999755859375,237.5399932861328,241.05999755859375,1171300 |
| 2024-04-12,236.5800018310547,238.0,234.0500030517578,236.97999572753906,1617000 |
| 2024-04-15,239.9499969482422,239.9499969482422,228.91000366210938,229.6199951171875,1385700 |
| 2024-04-16,230.39999389648438,230.42999267578125,227.57000732421875,228.24000549316406,2120200 |
| 2024-04-17,212.77000427246094,219.5,207.42999267578125,214.9199981689453,6357400 |
| 2024-04-18,214.55999755859375,214.75999450683594,206.22999572753906,210.6300048828125,4608900 |
| 2024-04-19,211.5500030517578,216.83999633789062,210.1999969482422,216.5,3157500 |
| 2024-04-22,218.6999969482422,219.27000427246094,214.3300018310547,217.1300048828125,1776400 |
| 2024-04-23,217.1300048828125,219.35000610351562,217.1300048828125,217.92999267578125,1504600 |
| 2024-04-24,217.35000610351562,218.6199951171875,214.14999389648438,215.0,2628200 |
| 2024-04-25,214.3300018310547,216.8000030517578,213.5399932861328,216.39999389648438,2211400 |
| 2024-04-26,215.77000427246094,219.36000061035156,215.5,217.92999267578125,1277900 |
| 2024-04-29,218.3800048828125,219.08999633789062,214.49000549316406,216.77999877929688,1437000 |
| 2024-04-30,216.4499969482422,217.63999938964844,212.75,212.85000610351562,1427500 |
| 2024-05-01,211.0,216.0,209.0800018310547,210.7100067138672,1687700 |
| 2024-05-02,211.85000610351562,212.39999389648438,208.8000030517578,209.9499969482422,1589200 |
| 2024-05-03,214.3699951171875,217.35000610351562,214.13999938964844,215.19000244140625,1197100 |
| 2024-05-06,215.52000427246094,217.1999969482422,214.49000549316406,216.6999969482422,1343800 |
| 2024-05-07,216.3800048828125,216.74000549316406,213.4499969482422,214.6199951171875,1860000 |
| 2024-05-08,213.75,214.67999267578125,213.0,213.9499969482422,1189700 |
| 2024-05-09,214.8000030517578,218.72999572753906,213.66000366210938,218.6300048828125,1487000 |
| 2024-05-10,219.42999267578125,220.72999572753906,216.61000061035156,217.77000427246094,1032800 |
| 2024-05-13,219.7899932861328,219.97999572753906,216.1300048828125,216.64999389648438,1465600 |
| 2024-05-14,215.75999450683594,217.05999755859375,214.74000549316406,215.8300018310547,1883300 |
| 2024-05-15,219.1300048828125,221.64999389648438,217.72000122070312,220.24000549316406,1251000 |
| 2024-05-16,219.9499969482422,221.25999450683594,218.42999267578125,220.42999267578125,1405400 |
| 2024-05-17,220.88999938964844,221.30999755859375,219.2100067138672,221.2100067138672,1568000 |
| 2024-05-20,221.39999389648438,221.97999572753906,219.83999633789062,221.39999389648438,1046100 |
| 2024-05-21,219.35000610351562,220.60000610351562,218.0,220.27999877929688,898300 |
| 2024-05-22,220.50999450683594,221.8300018310547,219.4600067138672,219.9600067138672,1214300 |
| 2024-05-23,221.07000732421875,221.1999969482422,214.52000427246094,215.16000366210938,1759100 |
| 2024-05-24,212.3000030517578,216.52000427246094,209.0,214.88999938964844,1496700 |
| 2024-05-28,213.6300048828125,213.6300048828125,209.75,210.4499969482422,1845300 |
| 2024-05-29,207.66000366210938,210.1199951171875,206.72000122070312,208.50999450683594,2968800 |
| 2024-05-30,207.10000610351562,207.10000610351562,199.5500030517578,199.92999267578125,4026500 |
| 2024-05-31,199.1699981689453,201.82000732421875,195.32000732421875,201.60000610351562,4174800 |
| 2024-06-03,219.58999633789062,222.2100067138672,208.33999633789062,210.82000732421875,8149000 |
| 2024-06-04,211.0,214.07000732421875,208.83999633789062,212.0,3179100 |
| 2024-06-05,213.69000244140625,218.27000427246094,212.97999572753906,216.27999877929688,2465800 |
| 2024-06-06,216.99000549316406,219.3800048828125,215.11000061035156,215.8699951171875,2064800 |
| 2024-06-07,215.94000244140625,216.72000122070312,215.08999633789062,216.0500030517578,2411200 |
| 2024-06-10,213.69000244140625,218.63999938964844,213.69000244140625,218.1999969482422,1901600 |
| 2024-06-11,211.0,215.2899932861328,205.86000061035156,211.5,3714900 |
| 2024-06-12,219.44000244140625,223.2899932861328,214.50999450683594,223.02000427246094,4046800 |
| 2024-06-13,221.7899932861328,224.52999877929688,221.0399932861328,223.10000610351562,2520200 |
| 2024-06-14,224.38999938964844,227.0800018310547,222.3699951171875,225.8699951171875,2563000 |
| 2024-06-17,235.0,242.82000732421875,230.60000610351562,240.50999450683594,5019800 |
| 2024-06-18,240.50999450683594,245.74000549316406,240.50999450683594,244.1199951171875,3377000 |
| 2024-06-20,243.55999755859375,244.61000061035156,240.89999389648438,243.50999450683594,2763200 |
| 2024-06-21,244.3000030517578,244.32000732421875,237.64999389648438,242.30999755859375,5677300 |
| 2024-06-24,239.6699981689453,241.83999633789062,239.0,239.1699981689453,2799000 |
| 2024-06-25,240.88999938964844,243.07000732421875,240.1199951171875,242.52999877929688,2760600 |
| 2024-06-26,240.49000549316406,245.35000610351562,240.49000549316406,243.27999877929688,1717500 |
| 2024-06-27,243.4499969482422,246.5500030517578,242.39999389648438,243.67999267578125,1239400 |
| 2024-06-28,243.0399932861328,248.1999969482422,243.0399932861328,247.4499969482422,2851200 |
| 2024-07-01,248.6199951171875,249.0,242.27999877929688,245.8300018310547,1172600 |
| 2024-07-02,245.83999633789062,248.9499969482422,245.77000427246094,247.86000061035156,1062700 |
| 2024-07-03,248.1699981689453,248.30999755859375,245.47999572753906,246.3000030517578,907900 |
| 2024-07-05,246.27000427246094,248.7100067138672,245.77000427246094,247.8699951171875,1344700 |
| 2024-07-08,246.10000610351562,249.3300018310547,245.39999389648438,247.9600067138672,1230200 |
| 2024-07-09,243.1699981689453,245.99000549316406,241.17999267578125,243.9600067138672,1708600 |
| 2024-07-10,243.67999267578125,247.3300018310547,241.4199981689453,247.0500030517578,1666300 |
| 2024-07-11,247.82000732421875,252.6300048828125,247.82000732421875,248.77000427246094,1267800 |
| 2024-07-12,249.1199951171875,255.5500030517578,248.6300048828125,253.4499969482422,1130300 |
| 2024-07-15,253.3300018310547,255.47000122070312,252.11000061035156,253.1699981689453,870300 |
| 2024-07-16,254.8000030517578,256.04998779296875,252.33999633789062,253.82000732421875,835900 |
| 2024-07-17,248.5,253.0,248.0800018310547,250.17999267578125,1239600 |
| 2024-07-18,249.67999267578125,249.67999267578125,240.63999938964844,242.80999755859375,1399100 |
| 2024-07-19,242.9499969482422,243.5399932861328,239.6199951171875,242.4499969482422,1120500 |
| 2024-07-22,245.47999572753906,245.7899932861328,242.89999389648438,245.25999450683594,712500 |
| 2024-07-23,244.9600067138672,247.30999755859375,244.6300048828125,246.22999572753906,693900 |
| 2024-07-24,244.58999633789062,245.22999572753906,239.00999450683594,239.4499969482422,1510700 |
| 2024-07-25,240.1699981689453,245.64999389648438,239.66000366210938,242.22999572753906,1680300 |
| 2024-07-26,243.8000030517578,245.33999633789062,239.99000549316406,240.86000061035156,1267100 |
| 2024-07-29,242.5500030517578,244.02999877929688,240.35000610351562,242.5800018310547,723500 |
| 2024-07-30,244.19000244140625,245.6300048828125,240.05999755859375,243.33999633789062,1141900 |
| 2024-07-31,246.39999389648438,250.75,243.5399932861328,247.52000427246094,1288900 |
| 2024-08-01,247.08999633789062,248.61000061035156,238.57000732421875,241.77999877929688,1299600 |
| 2024-08-02,236.6699981689453,238.0,230.64999389648438,231.3699951171875,2812400 |
| 2024-08-05,226.6999969482422,228.25,223.02999877929688,225.72000122070312,2341100 |
| 2024-08-06,230.44000244140625,236.49000549316406,229.32000732421875,234.22999572753906,2183700 |
| 2024-08-07,236.55999755859375,240.02999877929688,232.36000061035156,232.57000732421875,875700 |
| 2024-08-08,236.1699981689453,239.39999389648438,233.42999267578125,239.2899932861328,911300 |
| 2024-08-09,238.16000366210938,242.27999877929688,237.83999633789062,240.44000244140625,876400 |
| 2024-08-12,240.1699981689453,241.75,238.00999450683594,239.57000732421875,1000100 |
| 2024-08-13,242.10000610351562,245.58999633789062,241.60000610351562,244.61000061035156,1088000 |
| 2024-08-14,244.61000061035156,246.94000244140625,243.7899932861328,246.22000122070312,790800 |
| 2024-08-15,248.17999267578125,250.5,247.22000122070312,250.2100067138672,933900 |
| 2024-08-16,248.38999938964844,249.27999877929688,246.3300018310547,248.22999572753906,1075400 |
| 2024-08-19,248.5,251.44000244140625,248.0,251.11000061035156,1050200 |
| 2024-08-20,250.77000427246094,251.88999938964844,249.77999877929688,250.1300048828125,871200 |
| 2024-08-21,250.30999755859375,252.92999267578125,250.00999450683594,252.05999755859375,1055900 |
| 2024-08-22,253.0,253.22000122070312,249.5800018310547,249.91000366210938,796900 |
| 2024-08-23,254.32000732421875,255.7899932861328,251.85000610351562,255.25999450683594,1413900 |
| 2024-08-26,256.92999267578125,258.82000732421875,255.82000732421875,256.2099914550781,979700 |
| 2024-08-27,256.0,258.489990234375,255.50999450683594,256.989990234375,1059100 |
| 2024-08-28,256.010009765625,256.9800109863281,252.5800018310547,254.6199951171875,1220800 |
| 2024-08-29,257.2200012207031,261.82000732421875,256.6199951171875,258.2300109863281,2225500 |
| 2024-08-30,270.0,275.67999267578125,258.0299987792969,258.3999938964844,4054800 |
| 2024-09-03,261.7699890136719,267.8299865722656,256.8299865722656,257.8299865722656,2026700 |
| 2024-09-04,256.55999755859375,259.4200134277344,255.3699951171875,255.7899932861328,1472500 |
| 2024-09-05,257.0199890136719,257.0199890136719,249.86000061035156,251.77000427246094,2392700 |
| 2024-09-06,252.6999969482422,255.0,249.61000061035156,250.3699951171875,1487900 |
| 2024-09-09,251.6199951171875,256.04998779296875,251.5500030517578,255.6699981689453,1497300 |
| 2024-09-10,256.17999267578125,257.8500061035156,252.22999572753906,257.6099853515625,1895800 |
| 2024-09-11,255.6300048828125,259.6700134277344,251.94000244140625,258.9800109863281,2148200 |
| 2024-09-12,259.1300048828125,260.6300048828125,256.6099853515625,259.4700012207031,1216100 |
| 2024-09-13,260.5899963378906,264.54998779296875,260.0,263.9599914550781,1468600 |
| 2024-09-16,265.5,269.0,265.0,267.7300109863281,1410400 |
| 2024-09-17,268.0899963378906,270.25,266.489990234375,266.8900146484375,949800 |
| 2024-09-18,267.9700012207031,267.9700012207031,263.57000732421875,264.2099914550781,1155800 |
| 2024-09-19,270.25,272.3399963378906,267.7900085449219,269.760009765625,1911500 |
| 2024-09-20,270.5799865722656,272.7200012207031,266.5,267.2900085449219,2551400 |
| 2024-09-23,269.2300109863281,269.3800048828125,266.9200134277344,268.4599914550781,2070500 |
| 2024-09-24,267.94000244140625,270.1199951171875,266.6199951171875,269.6499938964844,1189000 |
| 2024-09-25,268.95001220703125,270.739990234375,267.57000732421875,268.0,1174500 |
| 2024-09-26,271.1300048828125,273.489990234375,269.7300109863281,273.3599853515625,1108000 |
| 2024-09-27,273.3599853515625,274.5,271.0,271.8999938964844,614900 |
| 2024-09-30,274.8399963378906,275.8500061035156,272.05999755859375,275.4800109863281,1109600 |
| 2024-10-01,274.6099853515625,275.0,266.54998779296875,267.4700012207031,1043900 |
| 2024-10-02,267.9200134277344,271.989990234375,267.44000244140625,270.1700134277344,827200 |
| 2024-10-03,267.54998779296875,270.57000732421875,267.54998779296875,268.5899963378906,740000 |
| 2024-10-04,272.8599853515625,273.8500061035156,267.489990234375,271.1600036621094,846400 |
| 2024-10-07,268.32000732421875,270.239990234375,266.0199890136719,267.2300109863281,757300 |
| 2024-10-08,268.19000244140625,276.260009765625,267.510009765625,275.0799865722656,1413000 |
| 2024-10-09,274.92999267578125,277.6600036621094,274.0799865722656,276.8800048828125,782100 |
| 2024-10-10,275.0,277.9100036621094,275.0,277.7099914550781,849100 |
| 2024-10-11,277.489990234375,282.5400085449219,277.4800109863281,281.6700134277344,1332300 |
| 2024-10-14,283.1499938964844,286.42999267578125,281.25,285.30999755859375,1263900 |
| 2024-10-15,285.30999755859375,287.9599914550781,285.2900085449219,286.4800109863281,1602400 |
| 2024-10-16,288.17999267578125,289.3599853515625,284.8999938964844,289.19000244140625,1364300 |
| 2024-10-17,290.44000244140625,292.8800048828125,289.1300048828125,290.57000732421875,1808600 |
| 2024-10-18,290.57000732421875,294.1300048828125,290.0,292.989990234375,1511700 |
| 2024-10-21,291.3599853515625,293.75,288.79998779296875,289.7799987792969,1254400 |
| 2024-10-22,287.5400085449219,290.5199890136719,286.25,288.4800109863281,1012600 |
| 2024-10-23,287.1199951171875,287.5799865722656,283.92999267578125,286.29998779296875,1209000 |
| 2024-10-24,288.54998779296875,289.1700134277344,285.510009765625,285.7699890136719,1238300 |
| 2024-10-25,287.7200012207031,289.0,285.0400085449219,286.0400085449219,973400 |
| 2024-10-28,286.3399963378906,288.6400146484375,286.3399963378906,286.5199890136719,1016500 |
| 2024-10-29,286.32000732421875,290.20001220703125,284.489990234375,289.6600036621094,886800 |
| 2024-10-30,288.17999267578125,291.2099914550781,287.92999267578125,288.82000732421875,751600 |
| 2024-10-31,287.79998779296875,288.4700012207031,283.4200134277344,283.79998779296875,1488000 |
| 2024-11-01,282.8299865722656,289.260009765625,281.6099853515625,286.57000732421875,1047800 |
| 2024-11-04,287.19000244140625,289.760009765625,285.32000732421875,287.6199951171875,896300 |
| 2024-11-05,288.8399963378906,293.05999755859375,287.0,291.7900085449219,1009200 |
| 2024-11-06,299.0,305.489990234375,297.9100036621094,302.3299865722656,2258100 |
| 2024-11-07,302.95001220703125,306.2300109863281,301.04998779296875,305.510009765625,1057200 |
| 2024-11-08,306.260009765625,307.1700134277344,305.0199890136719,305.55999755859375,968600 |
| 2024-11-11,305.4599914550781,314.70001220703125,304.6400146484375,313.8900146484375,1556800 |
| 2024-11-12,311.2200012207031,314.010009765625,304.75,309.7300109863281,1748800 |
| 2024-11-13,308.6300048828125,315.7300109863281,307.9100036621094,313.1400146484375,1273500 |
| 2024-11-14,310.2300109863281,312.8800048828125,305.9800109863281,306.6499938964844,1545600 |
| 2024-11-15,305.05999755859375,305.0799865722656,297.1199951171875,299.1499938964844,2300200 |
| 2024-11-18,299.3599853515625,303.010009765625,297.0,302.04998779296875,920100 |
| 2024-11-19,298.1300048828125,306.3999938964844,298.0199890136719,305.20001220703125,1348200 |
| 2024-11-20,305.92999267578125,308.3800048828125,303.1499938964844,307.8399963378906,1441900 |
| 2024-11-21,310.0,317.45001220703125,308.25,315.4100036621094,1602100 |
| 2024-11-22,315.9599914550781,321.8999938964844,315.0400085449219,321.2699890136719,1905300 |
| 2024-11-25,324.5299987792969,326.6199951171875,318.69000244140625,319.3900146484375,2967000 |
| 2024-11-26,320.7900085449219,320.989990234375,316.5400085449219,317.9599914550781,2519900 |
| 2024-11-27,293.20001220703125,301.4700012207031,289.6499938964844,290.6400146484375,3442300 |
| 2024-11-29,289.0299987792969,292.6199951171875,289.0299987792969,291.8999938964844,1317800 |
| 2024-12-02,291.739990234375,297.94000244140625,291.44000244140625,296.6499938964844,2073000 |
| 2024-12-03,294.1400146484375,301.5899963378906,293.5,298.9599914550781,1944500 |
| 2024-12-04,302.7200012207031,304.9700012207031,299.8900146484375,304.2300109863281,1528700 |
| 2024-12-05,302.5299987792969,307.25,301.32000732421875,305.1700134277344,1378800 |
| 2024-12-06,305.9200134277344,309.42999267578125,305.55999755859375,307.7099914550781,1377600 |
| 2024-12-09,308.0,311.510009765625,305.7200012207031,308.54998779296875,1599900 |
| 2024-12-10,306.1600036621094,307.79998779296875,303.6300048828125,303.989990234375,1110000 |
| 2024-12-11,305.3699951171875,310.8999938964844,304.760009765625,307.4599914550781,1261700 |
| 2024-12-12,305.4200134277344,310.2900085449219,304.489990234375,309.3399963378906,998100 |
| 2024-12-13,308.1300048828125,308.3599853515625,302.95001220703125,303.7699890136719,1131000 |
| 2024-12-16,303.92999267578125,307.1400146484375,302.3699951171875,304.8900146484375,1186000 |
| 2024-12-17,302.6300048828125,303.3999938964844,299.4700012207031,302.82000732421875,1781500 |
| 2024-12-18,303.7099914550781,304.07000732421875,291.4700012207031,292.8299865722656,1844800 |
| 2024-12-19,293.6499938964844,297.82000732421875,290.94000244140625,293.6300048828125,1381200 |
| 2024-12-20,290.70001220703125,299.739990234375,288.5400085449219,298.1199951171875,4190800 |
| 2024-12-23,297.989990234375,298.45001220703125,294.3599853515625,297.489990234375,876100 |
| 2024-12-24,297.54998779296875,301.2300109863281,296.67999267578125,301.2300109863281,560000 |
| 2024-12-26,299.42999267578125,301.7300109863281,299.42999267578125,300.2799987792969,646800 |
| 2024-12-27,298.6400146484375,298.8399963378906,294.57000732421875,297.5899963378906,1041600 |
| 2024-12-30,292.989990234375,298.9200134277344,291.739990234375,297.5299987792969,1191200 |
| 2024-12-31,298.54998779296875,298.54998779296875,294.9700012207031,295.57000732421875,708100 |
| 2025-01-02,297.75,298.010009765625,291.79998779296875,293.32000732421875,975100 |
| 2025-01-03,295.2300109863281,297.0,292.489990234375,294.05999755859375,1176300 |
| 2025-01-06,293.1099853515625,296.8999938964844,291.17999267578125,292.510009765625,1231400 |
| 2025-01-07,290.7200012207031,294.70001220703125,289.0299987792969,290.82000732421875,1018600 |
| 2025-01-08,294.1600036621094,298.69000244140625,292.75,296.3699951171875,1369100 |
| 2025-01-10,291.3699951171875,292.6099853515625,284.4700012207031,284.9599914550781,2352200 |
| 2025-01-13,281.4200134277344,287.0400085449219,279.8399963378906,284.82000732421875,1869600 |
| 2025-01-14,285.07000732421875,289.30999755859375,284.82000732421875,286.8699951171875,1137600 |
| 2025-01-15,293.4700012207031,296.19000244140625,290.739990234375,290.94000244140625,1554000 |
| 2025-01-16,290.44000244140625,293.3500061035156,288.69000244140625,290.0799865722656,1077300 |
| 2025-01-17,296.25,296.25,290.6199951171875,291.45001220703125,1466100 |
| 2025-01-21,294.6199951171875,297.75,294.04998779296875,296.9100036621094,1192100 |
| 2025-01-22,297.4200134277344,302.2099914550781,297.010009765625,301.45001220703125,1498400 |
| 2025-01-23,297.6099853515625,301.5,297.5,301.0799865722656,1157500 |
| 2025-01-24,301.17999267578125,302.54998779296875,300.1300048828125,300.8299865722656,764100 |
| 2025-01-27,295.2799987792969,302.8500061035156,293.57000732421875,299.07000732421875,1365500 |
| 2025-01-28,306.0,314.1000061035156,301.2799987792969,309.92999267578125,2088900 |
| 2025-01-29,307.29998779296875,308.0,302.20001220703125,304.1700134277344,1083500 |
| 2025-01-30,306.79998779296875,311.5,306.70001220703125,309.95001220703125,1255600 |
| 2025-01-31,311.7699890136719,317.04998779296875,311.0199890136719,311.3399963378906,1285300 |
| 2025-02-03,309.1099853515625,310.0,302.3800048828125,306.2300109863281,1447600 |
| 2025-02-04,307.5799865722656,308.9200134277344,304.489990234375,306.8500061035156,884400 |
| 2025-02-05,306.8699951171875,311.6400146484375,303.9700012207031,311.3599853515625,947700 |
| 2025-02-06,311.5,312.0799865722656,306.4599914550781,307.70001220703125,988000 |
| 2025-02-07,308.5,310.19000244140625,300.1400146484375,301.1499938964844,1485800 |
| 2025-02-10,303.7699890136719,308.7200012207031,301.6400146484375,304.989990234375,1761600 |
| 2025-02-11,302.05999755859375,304.2799987792969,298.04998779296875,299.7200012207031,1375500 |
| 2025-02-12,294.32000732421875,298.3299865722656,293.1400146484375,297.2799987792969,1400100 |
| 2025-02-13,297.5,303.54998779296875,297.45001220703125,303.4800109863281,1288000 |
| 2025-02-14,303.4800109863281,304.9700012207031,301.29998779296875,302.7200012207031,924100 |
| 2025-02-18,300.0,300.5199890136719,291.0199890136719,295.6600036621094,2746300 |
| 2025-02-19,293.67999267578125,299.6700134277344,292.4100036621094,299.05999755859375,1601400 |
| 2025-02-20,298.92999267578125,298.92999267578125,289.8900146484375,291.0199890136719,1578600 |
| 2025-02-21,290.0400085449219,291.3900146484375,284.510009765625,285.0,1670100 |
| 2025-02-24,287.0,287.1600036621094,280.510009765625,285.260009765625,1374100 |
| 2025-02-25,285.0400085449219,285.7799987792969,280.6600036621094,283.7200012207031,1873200 |
| 2025-02-26,284.260009765625,289.6000061035156,284.1700134277344,285.6700134277344,1295700 |
| 2025-02-27,286.1499938964844,293.1700134277344,282.30999755859375,282.3500061035156,3083000 |
| 2025-02-28,279.4200134277344,285.0,267.1199951171875,274.2099914550781,5094000 |
| 2025-03-03,278.260009765625,280.4599914550781,270.6099853515625,272.0299987792969,2524500 |
| 2025-03-04,270.6400146484375,271.0,262.79998779296875,267.42999267578125,2430600 |
| 2025-03-05,265.69000244140625,268.75,262.7200012207031,267.239990234375,1788700 |
| 2025-03-06,262.4100036621094,266.5,259.239990234375,260.3900146484375,1641700 |
| 2025-03-07,259.5799865722656,261.3500061035156,252.17999267578125,259.75,3448300 |
| 2025-03-10,256.6099853515625,256.92999267578125,246.30999755859375,248.39999389648438,3198600 |
| 2025-03-11,247.55999755859375,254.3800048828125,246.9499969482422,250.85000610351562,2776600 |
| 2025-03-12,254.5,255.91000366210938,250.11000061035156,251.85000610351562,2432100 |
| 2025-03-13,251.85000610351562,252.6699981689453,244.85000610351562,246.92999267578125,1498400 |
| 2025-03-14,248.99000549316406,254.88999938964844,248.99000549316406,254.42999267578125,1303000 |
| 2025-03-17,252.9600067138672,263.25,252.6300048828125,260.6199951171875,1785300 |
| 2025-03-18,259.95001220703125,261.3599853515625,257.9800109863281,259.95001220703125,1509700 |
| 2025-03-19,263.07000732421875,271.6300048828125,263.0,268.29998779296875,1930200 |
| 2025-03-20,268.04998779296875,271.4700012207031,266.1400146484375,267.82000732421875,1465400 |
| 2025-03-21,262.45001220703125,268.3800048828125,262.45001220703125,267.25,2014200 |
| 2025-03-24,271.9599914550781,272.30999755859375,269.0199890136719,269.19000244140625,1660400 |
| 2025-03-25,270.5899963378906,273.7900085449219,270.5899963378906,273.0799865722656,1068500 |
| 2025-03-26,271.7099914550781,274.260009765625,270.2900085449219,271.2099914550781,1092800 |
| 2025-03-27,268.5,273.5199890136719,268.20001220703125,269.80999755859375,1230500 |
| 2025-03-28,267.2900085449219,268.57000732421875,260.92999267578125,261.6300048828125,1233400 |
| 2025-03-31,259.0199890136719,262.1700134277344,255.17999267578125,261.79998779296875,1844800 |
| 2025-04-01,261.17999267578125,264.8999938964844,258.2699890136719,264.6099853515625,1042900 |
| 2025-04-02,260.1199951171875,269.6700134277344,259.3500061035156,267.92999267578125,1245700 |
| 2025-04-03,256.9800109863281,260.42999267578125,254.02999877929688,257.1499938964844,1791100 |
| 2025-04-04,250.11000061035156,252.66000366210938,244.38999938964844,245.50999450683594,3161400 |
| 2025-04-07,237.6300048828125,253.9600067138672,232.6699981689453,243.6199951171875,3597300 |
| 2025-04-08,249.7100067138672,251.49000549316406,235.1999969482422,238.83999633789062,1838100 |
| 2025-04-09,238.0800018310547,265.1400146484375,237.25,263.5299987792969,2456700 |
| 2025-04-10,257.1600036621094,259.20001220703125,248.5800018310547,256.9200134277344,2238400 |
| 2025-04-11,256.9200134277344,260.7900085449219,251.4199981689453,258.45001220703125,1274600 |
| 2025-04-14,263.0,263.6400146484375,258.20001220703125,260.7099914550781,1261600 |
| 2025-04-15,262.3999938964844,266.54998779296875,262.0,265.3399963378906,1082300 |
| 2025-04-16,261.7900085449219,266.1499938964844,257.9100036621094,260.1600036621094,1323100 |
| 2025-04-17,262.29998779296875,262.3900146484375,258.1400146484375,259.4700012207031,1053400 |
| 2025-04-21,255.9199981689453,256.5199890136719,250.4600067138672,254.27000427246094,1277200 |
| 2025-04-22,257.80999755859375,263.1400146484375,256.0400085449219,261.1400146484375,1072900 |
| 2025-04-23,265.489990234375,270.79998779296875,263.5799865722656,264.44000244140625,1021800 |
| 2025-04-24,265.5400085449219,272.7699890136719,265.0199890136719,271.7099914550781,1303300 |
| 2025-04-25,271.29998779296875,272.2699890136719,268.7699890136719,269.92999267578125,1308100 |
| 2025-04-28,269.7900085449219,273.55999755859375,269.4200134277344,271.4700012207031,1171900 |
| 2025-04-29,270.79998779296875,273.17999267578125,270.3999938964844,272.8900146484375,820400 |
| 2025-04-30,270.3999938964844,274.8699951171875,267.6099853515625,274.25,1226000 |
| 2025-05-01,276.1400146484375,278.57000732421875,273.1400146484375,273.489990234375,1303900 |
| 2025-05-02,278.29998779296875,281.19000244140625,276.32000732421875,279.989990234375,959600 |
| 2025-05-05,278.19000244140625,283.2699890136719,278.19000244140625,280.07000732421875,894600 |
| 2025-05-06,277.8800048828125,281.29998779296875,276.2099914550781,278.6400146484375,678300 |
| 2025-05-07,279.3800048828125,284.7699890136719,279.3699951171875,283.3599853515625,1271200 |
| 2025-05-08,284.8900146484375,291.3500061035156,284.05999755859375,289.6199951171875,1149000 |
| 2025-05-09,289.79998779296875,291.989990234375,285.7699890136719,287.4800109863281,906900 |
| 2025-05-12,295.95001220703125,297.8599853515625,292.5199890136719,293.20001220703125,1500000 |
| 2025-05-13,294.17999267578125,298.8299865722656,292.95001220703125,297.010009765625,1220300 |
| 2025-05-14,295.8500061035156,297.989990234375,294.6499938964844,295.5400085449219,1353200 |
| 2025-05-15,294.9700012207031,297.17999267578125,294.3999938964844,295.7799987792969,1780800 |
| 2025-05-16,296.1000061035156,298.2099914550781,294.82000732421875,298.0799865722656,1901600 |
| 2025-05-19,294.5899963378906,297.25,293.0,295.8999938964844,1635400 |
| 2025-05-20,294.5899963378906,295.8999938964844,292.2699890136719,295.8399963378906,1388300 |
| 2025-05-21,292.7699890136719,297.7900085449219,291.79998779296875,292.92999267578125,1831200 |
| 2025-05-22,292.3900146484375,296.44000244140625,292.3699951171875,295.0,2366800 |
| 2025-05-23,295.0,304.79998779296875,291.5299987792969,295.3500061035156,3197300 |
| 2025-05-27,297.5199890136719,301.17999267578125,294.7900085449219,300.3599853515625,2132600 |
| 2025-05-28,301.0,303.1000061035156,298.8599853515625,299.2300109863281,1477600 |
| 2025-05-29,300.4800109863281,301.17999267578125,294.79998779296875,297.0,1250600 |
| 2025-05-30,297.489990234375,298.0,293.7099914550781,296.1199951171875,4533900 |
| 2025-06-02,294.4100036621094,295.8800048828125,291.239990234375,295.260009765625,1023700 |
| 2025-06-03,295.1199951171875,299.7200012207031,294.4800109863281,299.5199890136719,1525700 |
| 2025-06-04,299.1000061035156,301.42999267578125,298.0400085449219,298.3599853515625,1031200 |
| 2025-06-05,298.3599853515625,300.6700134277344,297.2200012207031,298.2200012207031,1091100 |
| 2025-06-06,300.1700134277344,300.17999267578125,297.3999938964844,297.8599853515625,941700 |
| 2025-06-09,297.0,298.7900085449219,290.6300048828125,297.2099914550781,1316600 |
| 2025-06-10,298.4100036621094,298.5199890136719,295.9700012207031,297.5400085449219,896700 |
| 2025-06-11,298.0,299.1199951171875,295.9800109863281,296.7699890136719,1198600 |
| 2025-06-12,296.9200134277344,299.6700134277344,296.1099853515625,298.57000732421875,1054300 |
| 2025-06-13,294.0899963378906,296.69000244140625,291.1400146484375,292.1600036621094,1129700 |
| 2025-06-16,293.3500061035156,299.3900146484375,292.8999938964844,299.29998779296875,1384900 |
| 2025-06-17,298.3999938964844,300.5199890136719,295.80999755859375,296.8500061035156,1070000 |
| 2025-06-18,296.8500061035156,297.57000732421875,293.760009765625,295.19000244140625,1110700 |
| 2025-06-20,297.75,299.70001220703125,295.0799865722656,297.2099914550781,2874600 |
| 2025-06-23,297.82000732421875,301.17999267578125,293.489990234375,300.95001220703125,1828900 |
| 2025-06-24,304.0199890136719,306.05999755859375,301.9200134277344,304.19000244140625,1470100 |
| 2025-06-25,304.3800048828125,305.0,302.0199890136719,302.3699951171875,1226400 |
| 2025-06-26,303.489990234375,305.760009765625,300.7099914550781,304.92999267578125,1159900 |
| 2025-06-27,307.4700012207031,309.8399963378906,304.8599853515625,305.1300048828125,1703000 |
| 2025-06-30,307.4599914550781,310.2300109863281,305.760009765625,309.57000732421875,1570500 |
| 2025-07-01,308.4100036621094,312.510009765625,306.1499938964844,311.6700134277344,2001300 |
| 2025-07-02,309.8800048828125,310.82000732421875,306.32000732421875,310.3399963378906,1139500 |
| 2025-07-03,312.17999267578125,318.25,310.3399963378906,316.6600036621094,836400 |
| 2025-07-07,317.7300109863281,319.489990234375,313.80999755859375,315.30999755859375,1409800 |
| 2025-07-08,317.2099914550781,319.1300048828125,314.7099914550781,314.9100036621094,1457600 |
| 2025-07-09,316.07000732421875,316.6000061035156,300.0,307.2699890136719,2562700 |
| 2025-07-10,300.0,300.4800109863281,281.6499938964844,286.1099853515625,4698700 |
| 2025-07-11,285.6099853515625,286.1600036621094,279.8999938964844,280.3900146484375,2441800 |
| 2025-07-14,298.3699951171875,298.3699951171875,286.69000244140625,294.54998779296875,3744800 |
| 2025-07-15,293.260009765625,294.7300109863281,288.6499938964844,288.9599914550781,1830900 |
| 2025-07-16,289.7900085449219,290.92999267578125,286.5199890136719,289.4700012207031,1350000 |
| 2025-07-17,289.6700134277344,292.3800048828125,288.8599853515625,292.1600036621094,1639200 |
| 2025-07-18,293.7099914550781,297.70001220703125,292.29998779296875,297.0299987792969,2421100 |
| 2025-07-21,296.0899963378906,298.7699890136719,294.80999755859375,295.1600036621094,1592100 |
| 2025-07-22,296.45001220703125,300.6000061035156,295.5799865722656,299.42999267578125,1198200 |
| 2025-07-23,300.8999938964844,302.3999938964844,298.489990234375,300.9800109863281,1683100 |
| 2025-07-24,301.010009765625,302.2900085449219,299.0400085449219,301.1000061035156,1286900 |
| 2025-07-25,301.7099914550781,304.3599853515625,300.07000732421875,303.2799987792969,1025300 |
| 2025-07-28,304.5799865722656,306.1099853515625,303.2200012207031,304.4700012207031,720100 |
| 2025-07-29,305.17999267578125,307.7799987792969,304.42999267578125,306.6099853515625,1120900 |
| 2025-07-30,306.0799865722656,309.80999755859375,305.489990234375,308.1400146484375,960700 |
| 2025-07-31,307.9200134277344,309.20001220703125,302.239990234375,303.1099853515625,1492200 |
| 2025-08-01,301.260009765625,301.510009765625,294.9800109863281,297.0199890136719,1346200 |
| 2025-08-04,299.25,302.9100036621094,298.989990234375,302.5,933600 |
| 2025-08-05,303.8999938964844,304.25,298.8599853515625,299.20001220703125,816100 |
| 2025-08-06,300.8299865722656,305.3299865722656,300.1499938964844,305.17999267578125,1163600 |
| 2025-08-07,305.75,306.17999267578125,288.92999267578125,292.989990234375,1383000 |
| 2025-08-08,293.0199890136719,294.5400085449219,289.2200012207031,290.67999267578125,1540500 |
| 2025-08-11,290.6700134277344,292.2300109863281,282.9599914550781,284.6199951171875,2227600 |
| 2025-08-12,285.1099853515625,286.4599914550781,280.3900146484375,283.0299987792969,2345600 |
| 2025-08-13,284.7200012207031,287.0899963378906,280.8500061035156,287.010009765625,1974900 |
| 2025-08-14,286.07000732421875,287.0799865722656,282.6700134277344,283.75,1412000 |
| 2025-08-15,285.05999755859375,288.5299987792969,284.25,286.7300109863281,1149600 |
| 2025-08-18,287.19000244140625,290.29998779296875,286.6700134277344,289.6499938964844,936200 |
| 2025-08-19,290.3800048828125,294.19000244140625,289.1700134277344,289.239990234375,1170400 |
| 2025-08-20,289.8900146484375,290.04998779296875,286.7300109863281,288.6300048828125,1058200 |
| 2025-08-21,286.5299987792969,287.42999267578125,285.1700134277344,286.05999755859375,1184500 |
| 2025-08-22,286.5,291.29998779296875,285.2799987792969,290.2300109863281,1116900 |
| 2025-08-25,290.3900146484375,291.2300109863281,284.30999755859375,285.3399963378906,1180100 |
| 2025-08-26,285.3399963378906,286.6700134277344,281.75,282.45001220703125,1922200 |
| 2025-08-27,283.4599914550781,286.57000732421875,283.20001220703125,285.95001220703125,1389200 |
| 2025-08-28,288.6600036621094,294.489990234375,287.7900085449219,288.489990234375,4151600 |
| 2025-08-29,318.0,326.45001220703125,307.260009765625,314.70001220703125,4904200 |
| 2025-09-02,313.0199890136719,319.4700012207031,312.6499938964844,319.1600036621094,2665000 |
| 2025-09-03,320.29998779296875,324.3699951171875,314.3800048828125,317.510009765625,1943100 |
| 2025-09-04,318.5799865722656,320.0,312.6000061035156,319.92999267578125,1422000 |
| 2025-09-05,322.6400146484375,326.8500061035156,320.4800109863281,326.3699951171875,1632200 |
| 2025-09-08,326.8800048828125,329.0899963378906,324.4200134277344,326.7900085449219,1794000 |
| 2025-09-09,326.69000244140625,326.8699951171875,323.1700134277344,325.19000244140625,1271400 |
| 2025-09-10,325.3699951171875,325.5,321.9700012207031,323.79998779296875,1323700 |
| 2025-09-11,325.239990234375,326.5,323.1400146484375,324.5199890136719,1484100 |
| 2025-09-12,324.5400085449219,324.6300048828125,318.760009765625,319.04998779296875,1077500 |
| 2025-09-15,318.7099914550781,321.4700012207031,318.510009765625,321.07000732421875,1034100 |
| 2025-09-16,320.8800048828125,321.0199890136719,316.1700134277344,318.510009765625,1171800 |
| 2025-09-17,319.55999755859375,322.67999267578125,317.3999938964844,319.2799987792969,1758400 |
| 2025-09-18,321.7300109863281,326.7099914550781,319.82000732421875,323.0400085449219,1883600 |
| 2025-09-19,325.0299987792969,326.5400085449219,320.8500061035156,322.6700134277344,3364400 |
| 2025-09-22,321.3900146484375,326.4700012207031,318.6700134277344,324.3900146484375,1695700 |
| 2025-09-23,323.45001220703125,325.1600036621094,322.010009765625,324.8599853515625,1417900 |
| 2025-09-24,325.489990234375,326.3500061035156,322.45001220703125,323.5199890136719,1102600 |
| 2025-09-25,322.4700012207031,322.9700012207031,319.1600036621094,320.1700134277344,1057800 |
| 2025-09-26,320.1700134277344,323.44000244140625,319.3900146484375,322.8800048828125,850800 |
| 2025-09-29,325.0,326.1099853515625,320.94000244140625,322.0299987792969,1162000 |
| 2025-09-30,322.2300109863281,322.2300109863281,314.8399963378906,317.6700134277344,1159900 |
| 2025-10-01,318.7900085449219,320.5400085449219,311.6300048828125,315.7300109863281,1786900 |
| 2025-10-02,314.8299865722656,321.57000732421875,314.3599853515625,320.9100036621094,1367000 |
| 2025-10-03,320.1499938964844,321.57000732421875,318.1000061035156,318.8999938964844,971900 |
| 2025-10-06,322.0,326.20001220703125,320.1300048828125,323.42999267578125,1568800 |
| 2025-10-07,323.1099853515625,324.0,309.57000732421875,314.19000244140625,1468900 |
| 2025-10-08,315.0,315.82000732421875,309.1600036621094,311.4100036621094,1429700 |
| 2025-10-09,310.5,312.92999267578125,305.80999755859375,310.32000732421875,1357000 |
| 2025-10-10,309.0799865722656,312.2900085449219,302.42999267578125,303.5,1480200 |
| 2025-10-13,303.6300048828125,308.70001220703125,302.6600036621094,307.9700012207031,982600 |
| 2025-10-14,304.5799865722656,308.4599914550781,303.1099853515625,306.5899963378906,1338600 |
| 2025-10-15,308.6499938964844,310.0,303.17999267578125,305.0799865722656,992900 |
| 2025-10-16,307.760009765625,308.9100036621094,298.79998779296875,299.82000732421875,1066200 |
| 2025-10-17,299.32000732421875,305.260009765625,298.9100036621094,303.6600036621094,2202100 |
| 2025-10-20,305.0,308.0799865722656,304.32000732421875,307.95001220703125,885100 |
| 2025-10-21,307.95001220703125,311.4700012207031,306.9800109863281,310.57000732421875,710300 |
| 2025-10-22,309.82000732421875,311.2799987792969,305.1199951171875,308.1499938964844,1471300 |
| 2025-10-23,304.0,310.1000061035156,304.0,309.8399963378906,1006900 |
| 2025-10-24,313.010009765625,314.510009765625,311.1499938964844,312.8800048828125,953300 |
| 2025-10-27,313.3500061035156,314.1700134277344,311.1300048828125,313.5299987792969,938100 |
| 2025-10-28,312.8699951171875,315.0,310.7300109863281,311.0799865722656,919400 |
| 2025-10-29,306.5299987792969,307.0,296.0199890136719,297.0799865722656,1682200 |
| 2025-10-30,295.25,303.57000732421875,295.25,300.7699890136719,1527800 |
| 2025-10-31,300.4200134277344,302.70001220703125,297.9200134277344,301.3399963378906,1076700 |
| 2025-11-03,302.989990234375,304.8800048828125,299.3999938964844,303.6400146484375,1079400 |
| 2025-11-04,302.260009765625,304.1300048828125,299.1700134277344,300.8599853515625,1301000 |
| 2025-11-05,301.2300109863281,302.44000244140625,299.32000732421875,300.9599914550781,1250700 |
| 2025-11-06,299.4599914550781,299.8999938964844,293.7200012207031,294.8599853515625,1165800 |
| 2025-11-07,294.6000061035156,297.4700012207031,293.510009765625,297.17999267578125,950500 |
| 2025-11-10,297.3999938964844,299.54998779296875,293.05999755859375,298.7200012207031,1194200 |
| 2025-11-11,299.1700134277344,302.42999267578125,297.95001220703125,301.8599853515625,855600 |
| 2025-11-12,301.54998779296875,303.20001220703125,300.29998779296875,301.739990234375,1191100 |
| 2025-11-13,300.5,301.7900085449219,296.3699951171875,297.1700134277344,1122700 |
| 2025-11-14,295.80999755859375,301.29998779296875,292.57000732421875,299.3900146484375,1049800 |
| 2025-11-17,299.5299987792969,299.5299987792969,290.8900146484375,291.9599914550781,1081300 |
| 2025-11-18,292.8699951171875,294.3500061035156,289.05999755859375,292.2300109863281,1526300 |
| 2025-11-19,291.6000061035156,293.80999755859375,290.0899963378906,291.19000244140625,1359000 |
| 2025-11-20,295.260009765625,296.8999938964844,286.42999267578125,286.95001220703125,1212500 |
| 2025-11-21,288.69000244140625,293.1300048828125,286.32000732421875,290.79998779296875,1359300 |
| 2025-11-24,291.3500061035156,292.79998779296875,288.95001220703125,289.8500061035156,3027600 |
| 2025-11-25,290.2799987792969,297.6700134277344,287.0799865722656,294.42999267578125,2336400 |
| 2025-11-26,313.9700012207031,320.0,299.1300048828125,301.3800048828125,4686400 |
| 2025-11-28,300.2900085449219,304.0,299.4200134277344,303.3399963378906,912400 |
| 2025-12-01,301.1700134277344,307.3699951171875,300.32000732421875,305.1199951171875,1464600 |
| 2025-12-02,306.05999755859375,310.8399963378906,305.30999755859375,310.25,1625400 |
| 2025-12-03,308.760009765625,312.6199951171875,305.4800109863281,307.239990234375,1346700 |
| 2025-12-04,307.79998779296875,309.29998779296875,303.7699890136719,305.8500061035156,1458000 |
| 2025-12-05,306.0,307.8299865722656,304.29998779296875,306.739990234375,1558800 |
| 2025-12-08,307.6000061035156,309.2200012207031,298.6300048828125,301.3900146484375,1667800 |
| 2025-12-09,301.07000732421875,303.6499938964844,299.5299987792969,300.75,1393600 |
| 2025-12-10,299.4599914550781,304.69000244140625,297.5199890136719,300.1000061035156,1792800 |
| 2025-12-11,299.92999267578125,305.0,298.20001220703125,300.92999267578125,1534500 |
| 2025-12-12,302.4800109863281,302.4800109863281,296.3299865722656,297.6400146484375,1425200 |
| 2025-12-15,299.2099914550781,301.4700012207031,292.3800048828125,294.30999755859375,2281000 |
| 2025-12-16,294.30999755859375,296.2200012207031,291.8800048828125,293.9800109863281,1482200 |
| 2025-12-17,294.1300048828125,298.29998779296875,292.04998779296875,292.9700012207031,1390500 |
| 2025-12-18,294.6499938964844,300.0299987792969,293.7699890136719,299.239990234375,1960400 |
| 2025-12-19,299.9200134277344,301.5799865722656,297.8999938964844,300.0799865722656,3311300 |
| 2025-12-22,301.3800048828125,303.7900085449219,299.3699951171875,300.4700012207031,1412200 |
| 2025-12-23,298.8599853515625,300.3800048828125,295.6099853515625,297.5799865722656,1128400 |
| 2025-12-24,297.6700134277344,298.6499938964844,296.510009765625,298.2099914550781,320800 |
| 2025-12-26,298.4200134277344,300.7200012207031,298.3399963378906,300.7099914550781,439300 |
| 2025-12-29,299.0799865722656,303.1000061035156,299.0799865722656,301.2300109863281,656900 |
| 2025-12-30,299.5299987792969,301.6600036621094,299.05999755859375,299.5400085449219,627700 |
| 2025-12-31,298.6199951171875,299.07000732421875,295.8500061035156,296.010009765625,749200 |
| 2026-01-02,296.0,296.05999755859375,282.510009765625,286.7300109863281,1317700 |
| 2026-01-05,288.0400085449219,293.1000061035156,286.6300048828125,288.6600036621094,1463800 |
| 2026-01-06,288.510009765625,294.239990234375,287.5199890136719,293.1700134277344,1264500 |
| 2026-01-07,294.7300109863281,296.79998779296875,293.0400085449219,293.7900085449219,987700 |
| 2026-01-08,291.0,292.04998779296875,273.79998779296875,276.5799865722656,2778000 |
| 2026-01-09,276.79998779296875,278.45001220703125,273.79998779296875,276.0199890136719,1820900 |
| 2026-01-12,275.9100036621094,279.32000732421875,274.0199890136719,277.8900146484375,1204600 |
| 2026-01-13,277.5,279.3399963378906,266.7699890136719,270.6300048828125,2171000 |
| 2026-01-14,268.95001220703125,271.010009765625,259.2699890136719,261.2799987792969,2221200 |
| 2026-01-15,262.2300109863281,264.0799865722656,259.760009765625,262.260009765625,1773800 |
| 2026-01-16,262.7200012207031,266.3999938964844,260.7200012207031,265.69000244140625,3839400 |
| 2026-01-20,261.5400085449219,262.489990234375,252.5500030517578,253.8699951171875,2671200 |
| 2026-01-21,253.8699951171875,257.489990234375,253.33999633789062,257.44000244140625,2342600 |
| 2026-01-22,268.7099914550781,271.44000244140625,263.04998779296875,269.7699890136719,3157400 |
| 2026-01-23,269.4100036621094,271.2900085449219,266.8699951171875,270.0,1493400 |
| 2026-01-26,270.4100036621094,274.25,269.760009765625,272.3399963378906,1804300 |
| 2026-01-27,271.20001220703125,272.04998779296875,264.5899963378906,268.0899963378906,1458400 |
| 2026-01-28,268.510009765625,271.1199951171875,266.6099853515625,268.3299865722656,1268100 |
| 2026-01-29,260.0,260.4700012207031,247.1999969482422,255.67999267578125,3641800 |
| 2026-01-30,253.58999633789062,255.6699981689453,250.9499969482422,252.8699951171875,1739200 |
| 2026-02-02,259.6099853515625,259.6600036621094,253.75,255.57000732421875,1622000 |
| 2026-02-03,250.00999450683594,251.63999938964844,238.9499969482422,240.7899932861328,3540400 |
| 2026-02-04,238.75999450683594,249.85000610351562,236.22000122070312,243.41000366210938,2728100 |
| 2026-02-05,245.83999633789062,246.7899932861328,236.77999877929688,238.05999755859375,3414200 |
| 2026-02-06,239.64999389648438,242.44000244140625,234.0,240.39999389648438,2139700 |
| 2026-02-09,238.86000061035156,243.08999633789062,236.42999267578125,242.52999877929688,1524400 |
| 2026-02-10,242.67999267578125,247.1199951171875,241.16000366210938,243.5800018310547,2324100 |
| 2026-02-11,234.1199951171875,239.8000030517578,229.52000427246094,232.58999633789062,2622400 |
| 2026-02-12,232.60000610351562,235.19000244140625,216.00999450683594,223.49000549316406,5413400 |
| 2026-02-13,223.8300018310547,233.6300048828125,222.8800048828125,231.22000122070312,2752800 |
| 2026-02-17,228.10000610351562,229.33999633789062,221.08999633789062,225.32000732421875,2629300 |
| 2026-02-18,224.49000549316406,230.08999633789062,223.2100067138672,229.74000549316406,2009500 |
| 2026-02-19,229.86000061035156,230.0,226.5,229.10000610351562,1451000 |
| 2026-02-20,227.64999389648438,232.2100067138672,225.77999877929688,226.97999572753906,1743100 |
| 2026-02-23,223.6300048828125,225.64999389648438,216.72000122070312,218.63999938964844,2060800 |
| 2026-02-24,217.5399932861328,225.3000030517578,215.00999450683594,220.91000366210938,2204300 |
| 2026-02-25,220.9499969482422,225.8000030517578,219.0500030517578,224.80999755859375,1955800 |
| 2026-02-26,228.42999267578125,233.72999572753906,227.30999755859375,233.4499969482422,4076500 |
| 2026-02-27,233.5800018310547,248.6999969482422,233.3000030517578,245.8699951171875,5370700 |
| 2026-03-02,243.52999877929688,249.14999389648438,243.0,246.94000244140625,2401000 |
| 2026-03-03,246.10000610351562,254.8300018310547,244.4499969482422,253.39999389648438,2606300 |
| 2026-03-04,253.3000030517578,258.80999755859375,252.5,257.8900146484375,2656900 |
| 2026-03-05,258.54998779296875,264.75,256.8999938964844,264.1199951171875,2186400 |
| 2026-03-06,261.5400085449219,263.04998779296875,257.7300109863281,260.989990234375,2021000 |
| 2026-03-09,260.7699890136719,262.5199890136719,256.5,260.75,1803400 |
| 2026-03-10,260.5799865722656,261.7799987792969,252.08999633789062,253.85000610351562,1857600 |
| 2026-03-11,255.4499969482422,259.5400085449219,249.75999450683594,251.8300018310547,1959000 |
| 2026-03-12,250.7100067138672,255.9499969482422,249.24000549316406,249.88999938964844,1653500 |
|
|
