| Date,Open,High,Low,Close,Volume |
| 2013-01-02,41.86000061035156,42.529998779296875,41.79999923706055,42.15999984741211,2468800 |
| 2013-01-03,41.88999938964844,41.9900016784668,40.83000183105469,40.95000076293945,2091900 |
| 2013-01-04,40.47999954223633,40.650001525878906,39.95000076293945,40.43000030517578,2244300 |
| 2013-01-07,40.22999954223633,40.939998626708984,40.220001220703125,40.77000045776367,2653000 |
| 2013-01-08,40.880001068115234,40.90999984741211,39.86000061035156,40.13999938964844,2885000 |
| 2013-01-09,40.34000015258789,40.369998931884766,39.47999954223633,39.70000076293945,2991900 |
| 2013-01-10,39.97999954223633,39.97999954223633,39.220001220703125,39.5,3078500 |
| 2013-01-11,39.63999938964844,39.70000076293945,39.11000061035156,39.59000015258789,1825200 |
| 2013-01-14,39.4900016784668,40.08000183105469,39.29999923706055,39.9900016784668,1734900 |
| 2013-01-15,39.66999816894531,39.7599983215332,39.029998779296875,39.65999984741211,1633700 |
| 2013-01-16,39.34000015258789,39.560001373291016,39.0,39.369998931884766,1781400 |
| 2013-01-17,39.63999938964844,39.86000061035156,39.470001220703125,39.75,2147400 |
| 2013-01-18,39.72999954223633,39.970001220703125,39.5,39.959999084472656,1549600 |
| 2013-01-22,40.0,40.52000045776367,39.47999954223633,39.93000030517578,2802700 |
| 2013-01-23,40.18000030517578,40.47999954223633,39.72999954223633,40.060001373291016,2116800 |
| 2013-01-24,40.119998931884766,40.84000015258789,40.04999923706055,40.560001373291016,2333200 |
| 2013-01-25,40.79999923706055,41.4900016784668,40.689998626708984,41.150001525878906,2563700 |
| 2013-01-28,41.27000045776367,41.38999938964844,40.29999923706055,40.689998626708984,2039600 |
| 2013-01-29,40.5,40.709999084472656,39.720001220703125,40.18000030517578,1927000 |
| 2013-01-30,40.25,40.689998626708984,40.16999816894531,40.400001525878906,1270600 |
| 2013-01-31,40.2599983215332,40.900001525878906,40.2599983215332,40.709999084472656,1335900 |
| 2013-02-01,40.91999816894531,41.9900016784668,40.88999938964844,41.810001373291016,2836000 |
| 2013-02-04,41.56999969482422,41.869998931884766,41.09000015258789,41.36000061035156,3389400 |
| 2013-02-05,41.459999084472656,41.4900016784668,41.02000045776367,41.04999923706055,2141900 |
| 2013-02-06,41.15999984741211,42.0,41.15999984741211,41.58000183105469,5905000 |
| 2013-02-07,33.79999923706055,35.4900016784668,33.54999923706055,35.2599983215332,27195100 |
| 2013-02-08,35.5,35.58000183105469,34.779998779296875,35.41999816894531,7051500 |
| 2013-02-11,35.560001373291016,35.63999938964844,34.900001525878906,35.310001373291016,7253000 |
| 2013-02-12,35.36000061035156,36.90999984741211,35.08000183105469,36.7400016784668,9682900 |
| 2013-02-13,36.81999969482422,37.439998626708984,36.08000183105469,37.310001373291016,6339400 |
| 2013-02-14,37.2599983215332,37.93000030517578,36.630001068115234,37.869998931884766,5146400 |
| 2013-02-15,37.83000183105469,39.0,37.83000183105469,38.4900016784668,6736900 |
| 2013-02-19,38.439998626708984,38.810001373291016,38.06999969482422,38.58000183105469,3906300 |
| 2013-02-20,38.619998931884766,38.7599983215332,37.369998931884766,37.400001525878906,4099700 |
| 2013-02-21,37.29999923706055,37.529998779296875,36.470001220703125,37.06999969482422,2987600 |
| 2013-02-22,37.16999816894531,37.40999984741211,36.0,36.27000045776367,5544700 |
| 2013-02-25,37.18000030517578,37.29999923706055,36.310001373291016,36.310001373291016,4466700 |
| 2013-02-26,36.36000061035156,36.72999954223633,36.0,36.36000061035156,2212500 |
| 2013-02-27,36.36000061035156,36.779998779296875,36.04999923706055,36.58000183105469,2411600 |
| 2013-02-28,36.599998474121094,37.189998626708984,36.599998474121094,36.959999084472656,2756900 |
| 2013-03-01,36.70000076293945,36.83000183105469,36.150001525878906,36.650001525878906,2846400 |
| 2013-03-04,36.63999938964844,37.7400016784668,36.560001373291016,37.400001525878906,2814800 |
| 2013-03-05,37.47999954223633,37.900001525878906,37.150001525878906,37.4900016784668,2169700 |
| 2013-03-06,37.540000915527344,38.189998626708984,37.29999923706055,37.529998779296875,2882600 |
| 2013-03-07,37.70000076293945,37.75,37.04999923706055,37.279998779296875,3385700 |
| 2013-03-08,37.380001068115234,37.54999923706055,37.0,37.2400016784668,2655200 |
| 2013-03-11,37.220001220703125,37.4900016784668,34.939998626708984,35.599998474121094,13469900 |
| 2013-03-12,35.47999954223633,35.540000915527344,34.54999923706055,34.77000045776367,8246200 |
| 2013-03-13,34.88999938964844,34.91999816894531,34.29999923706055,34.65999984741211,4262500 |
| 2013-03-14,34.75,35.09000015258789,34.45000076293945,34.65999984741211,3524600 |
| 2013-03-15,35.349998474121094,35.40999984741211,34.540000915527344,34.689998626708984,6118400 |
| 2013-03-18,34.29999923706055,35.029998779296875,34.2599983215332,34.54999923706055,3929900 |
| 2013-03-19,34.54999923706055,35.06999969482422,34.2599983215332,34.66999816894531,4511000 |
| 2013-03-20,35.09000015258789,35.599998474121094,34.810001373291016,35.45000076293945,4430200 |
| 2013-03-21,35.060001373291016,35.5099983215332,34.869998931884766,35.0099983215332,2368700 |
| 2013-03-22,35.20000076293945,35.279998779296875,34.689998626708984,34.779998779296875,2174300 |
| 2013-03-25,34.790000915527344,34.9900016784668,34.349998474121094,34.400001525878906,3285500 |
| 2013-03-26,34.61000061035156,35.150001525878906,34.540000915527344,35.08000183105469,2589500 |
| 2013-03-27,34.97999954223633,35.209999084472656,34.560001373291016,35.15999984741211,1497000 |
| 2013-03-28,35.06999969482422,35.34000015258789,34.849998474121094,35.31999969482422,1904100 |
| 2013-04-01,35.369998931884766,35.40999984741211,34.810001373291016,34.900001525878906,2191500 |
| 2013-04-02,35.040000915527344,35.349998474121094,34.790000915527344,34.84000015258789,2087900 |
| 2013-04-03,34.900001525878906,35.150001525878906,34.68000030517578,34.779998779296875,2529700 |
| 2013-04-04,34.63999938964844,34.84000015258789,34.029998779296875,34.060001373291016,4128600 |
| 2013-04-05,33.650001525878906,34.58000183105469,33.459999084472656,34.18000030517578,4049700 |
| 2013-04-08,34.279998779296875,34.52000045776367,33.91999816894531,34.4900016784668,2194700 |
| 2013-04-09,34.47999954223633,34.790000915527344,34.36000061035156,34.66999816894531,3217400 |
| 2013-04-10,34.83000183105469,36.16999816894531,34.810001373291016,36.040000915527344,4245100 |
| 2013-04-11,36.0,36.13999938964844,35.59000015258789,35.790000915527344,2445200 |
| 2013-04-12,35.709999084472656,35.88999938964844,35.209999084472656,35.40999984741211,2230500 |
| 2013-04-15,35.13999938964844,35.310001373291016,34.290000915527344,34.439998626708984,2602400 |
| 2013-04-16,34.7400016784668,35.0099983215332,34.560001373291016,34.790000915527344,2798700 |
| 2013-04-17,34.459999084472656,34.970001220703125,33.86000061035156,34.18000030517578,2850400 |
| 2013-04-18,34.130001068115234,34.220001220703125,33.27000045776367,33.7400016784668,4051200 |
| 2013-04-19,33.599998474121094,33.70000076293945,33.36000061035156,33.54999923706055,2938800 |
| 2013-04-22,32.720001220703125,34.72999954223633,32.630001068115234,34.279998779296875,3797400 |
| 2013-04-23,34.56999969482422,35.599998474121094,34.540000915527344,35.470001220703125,3354700 |
| 2013-04-24,35.38999938964844,36.36000061035156,35.150001525878906,36.09000015258789,7071700 |
| 2013-04-25,42.25,43.68000030517578,41.810001373291016,42.47999954223633,16795800 |
| 2013-04-26,42.279998779296875,42.849998474121094,41.630001068115234,42.61000061035156,5641900 |
| 2013-04-29,42.47999954223633,43.220001220703125,42.2599983215332,43.029998779296875,3296100 |
| 2013-04-30,43.09000015258789,44.209999084472656,42.9900016784668,43.90999984741211,3887000 |
| 2013-05-01,43.869998931884766,44.150001525878906,43.470001220703125,43.63999938964844,2015600 |
| 2013-05-02,43.52000045776367,44.470001220703125,43.52000045776367,44.31999969482422,1968000 |
| 2013-05-03,44.790000915527344,45.709999084472656,44.5,45.27000045776367,2442400 |
| 2013-05-06,45.290000915527344,45.47999954223633,44.75,45.060001373291016,1709900 |
| 2013-05-07,45.310001373291016,45.81999969482422,44.880001068115234,45.150001525878906,1514600 |
| 2013-05-08,44.83000183105469,45.439998626708984,44.75,45.290000915527344,2051700 |
| 2013-05-09,45.279998779296875,45.849998474121094,45.0099983215332,45.61000061035156,2219800 |
| 2013-05-10,45.86000061035156,46.880001068115234,45.470001220703125,46.70000076293945,2711800 |
| 2013-05-13,46.40999984741211,47.529998779296875,46.150001525878906,46.709999084472656,2610200 |
| 2013-05-14,46.650001525878906,47.06999969482422,46.5,46.900001525878906,1474700 |
| 2013-05-15,46.61000061035156,48.439998626708984,46.41999816894531,48.029998779296875,2880200 |
| 2013-05-16,48.0,48.470001220703125,46.720001220703125,46.93000030517578,3003600 |
| 2013-05-17,47.45000076293945,47.75,47.08000183105469,47.4900016784668,2257700 |
| 2013-05-20,47.4900016784668,48.220001220703125,47.400001525878906,47.88999938964844,1728900 |
| 2013-05-21,47.849998474121094,47.9900016784668,47.060001373291016,47.279998779296875,1957200 |
| 2013-05-22,47.41999816894531,47.83000183105469,45.869998931884766,46.119998931884766,2980500 |
| 2013-05-23,45.939998626708984,46.58000183105469,45.720001220703125,46.349998474121094,1818300 |
| 2013-05-24,45.93000030517578,46.13999938964844,45.45000076293945,46.040000915527344,1203100 |
| 2013-05-28,46.52000045776367,46.97999954223633,46.18000030517578,46.560001373291016,1979700 |
| 2013-05-29,46.369998931884766,46.88999938964844,46.04999923706055,46.36000061035156,2593600 |
| 2013-05-30,46.380001068115234,47.70000076293945,46.36000061035156,47.09000015258789,2904900 |
| 2013-05-31,46.779998779296875,47.34000015258789,46.11000061035156,46.119998931884766,2721800 |
| 2013-06-03,46.220001220703125,46.439998626708984,44.90999984741211,45.90999984741211,2536800 |
| 2013-06-04,45.91999816894531,46.18000030517578,44.61000061035156,44.650001525878906,2489100 |
| 2013-06-05,44.58000183105469,45.060001373291016,44.16999816894531,44.29999923706055,1669700 |
| 2013-06-06,44.29999923706055,44.70000076293945,43.90999984741211,44.560001373291016,1320200 |
| 2013-06-07,44.970001220703125,45.279998779296875,44.61000061035156,45.2599983215332,1038200 |
| 2013-06-10,45.189998626708984,45.189998626708984,44.38999938964844,44.75,1093800 |
| 2013-06-11,44.33000183105469,44.5099983215332,43.75,43.84000015258789,1746400 |
| 2013-06-12,43.900001525878906,43.9900016784668,42.209999084472656,42.52000045776367,3188700 |
| 2013-06-13,42.41999816894531,42.86000061035156,41.65999984741211,42.63999938964844,2620700 |
| 2013-06-14,42.68000030517578,43.16999816894531,42.09000015258789,42.560001373291016,1614200 |
| 2013-06-17,43.06999969482422,43.650001525878906,42.779998779296875,42.939998626708984,1644300 |
| 2013-06-18,42.58000183105469,43.02000045776367,42.439998626708984,42.84000015258789,1647000 |
| 2013-06-19,42.91999816894531,43.13999938964844,42.4900016784668,42.560001373291016,1422100 |
| 2013-06-20,41.9900016784668,42.47999954223633,41.119998931884766,41.25,1769000 |
| 2013-06-21,41.459999084472656,41.689998626708984,40.459999084472656,40.75,3171600 |
| 2013-06-24,40.470001220703125,41.689998626708984,40.08000183105469,41.40999984741211,2489300 |
| 2013-06-25,42.06999969482422,42.380001068115234,41.7400016784668,41.90999984741211,2030600 |
| 2013-06-26,42.18000030517578,43.099998474121094,42.0,42.7599983215332,1931600 |
| 2013-06-27,42.900001525878906,43.099998474121094,42.66999816894531,42.689998626708984,1136900 |
| 2013-06-28,42.43000030517578,43.0,42.279998779296875,42.54999923706055,1660100 |
| 2013-07-01,42.7400016784668,43.040000915527344,42.5,42.970001220703125,1816600 |
| 2013-07-02,42.970001220703125,43.15999984741211,42.209999084472656,42.54999923706055,1767900 |
| 2013-07-03,42.279998779296875,43.0099983215332,42.16999816894531,42.689998626708984,462600 |
| 2013-07-05,42.97999954223633,43.290000915527344,42.56999969482422,43.029998779296875,949800 |
| 2013-07-08,43.27000045776367,43.45000076293945,42.77000045776367,43.029998779296875,1473900 |
| 2013-07-09,43.189998626708984,43.650001525878906,42.720001220703125,43.560001373291016,2120100 |
| 2013-07-10,43.540000915527344,43.7400016784668,42.97999954223633,43.52000045776367,1638800 |
| 2013-07-11,43.90999984741211,44.61000061035156,43.720001220703125,44.5,1866300 |
| 2013-07-12,44.650001525878906,45.20000076293945,44.470001220703125,44.91999816894531,1474600 |
| 2013-07-15,44.83000183105469,44.93000030517578,44.22999954223633,44.689998626708984,1034700 |
| 2013-07-16,44.79999923706055,45.06999969482422,44.16999816894531,44.41999816894531,1474000 |
| 2013-07-17,44.4900016784668,45.18000030517578,44.4900016784668,45.09000015258789,1171600 |
| 2013-07-18,45.25,45.650001525878906,45.189998626708984,45.34000015258789,1563800 |
| 2013-07-19,45.34000015258789,45.400001525878906,44.70000076293945,44.810001373291016,1472600 |
| 2013-07-22,45.099998474121094,45.099998474121094,43.70000076293945,44.099998474121094,2973200 |
| 2013-07-23,44.189998626708984,44.349998474121094,43.40999984741211,44.25,2335000 |
| 2013-07-24,44.709999084472656,44.810001373291016,43.83000183105469,43.869998931884766,3606700 |
| 2013-07-25,42.5,45.59000015258789,42.400001525878906,45.189998626708984,4888300 |
| 2013-07-26,44.86000061035156,47.279998779296875,44.86000061035156,47.22999954223633,4125900 |
| 2013-07-29,47.04999923706055,47.099998474121094,46.33000183105469,46.75,2444900 |
| 2013-07-30,46.900001525878906,47.11000061035156,46.470001220703125,47.06999969482422,2017500 |
| 2013-07-31,47.209999084472656,47.4900016784668,46.81999969482422,47.20000076293945,1932000 |
| 2013-08-01,47.5099983215332,47.77000045776367,47.34000015258789,47.63999938964844,1638700 |
| 2013-08-02,47.779998779296875,47.779998779296875,46.65999984741211,46.849998474121094,1217100 |
| 2013-08-05,46.689998626708984,46.970001220703125,46.459999084472656,46.900001525878906,1503700 |
| 2013-08-06,46.72999954223633,46.95000076293945,46.16999816894531,46.2599983215332,1414200 |
| 2013-08-07,46.130001068115234,46.20000076293945,45.630001068115234,46.09000015258789,1383200 |
| 2013-08-08,46.2400016784668,46.66999816894531,45.900001525878906,46.630001068115234,1305400 |
| 2013-08-09,46.70000076293945,46.97999954223633,46.150001525878906,46.52000045776367,1009800 |
| 2013-08-12,46.220001220703125,47.16999816894531,46.130001068115234,46.709999084472656,1287200 |
| 2013-08-13,46.709999084472656,47.189998626708984,46.36000061035156,46.939998626708984,995000 |
| 2013-08-14,46.939998626708984,47.119998931884766,46.45000076293945,46.810001373291016,929500 |
| 2013-08-15,46.349998474121094,46.349998474121094,45.75,46.189998626708984,1716300 |
| 2013-08-16,46.0,46.34000015258789,45.75,45.90999984741211,1621900 |
| 2013-08-19,45.95000076293945,46.369998931884766,45.529998779296875,46.0,1368800 |
| 2013-08-20,46.02000045776367,46.33000183105469,45.7599983215332,46.209999084472656,908800 |
| 2013-08-21,45.7400016784668,46.439998626708984,45.68000030517578,46.290000915527344,1361400 |
| 2013-08-22,46.34000015258789,47.43000030517578,46.08000183105469,47.29999923706055,919200 |
| 2013-08-23,47.439998626708984,47.439998626708984,46.72999954223633,47.099998474121094,1310400 |
| 2013-08-26,47.02000045776367,47.099998474121094,46.439998626708984,46.599998474121094,861900 |
| 2013-08-27,46.130001068115234,46.56999969482422,45.86000061035156,46.29999923706055,1603800 |
| 2013-08-28,46.33000183105469,46.689998626708984,46.150001525878906,46.40999984741211,1278900 |
| 2013-08-29,46.189998626708984,46.79999923706055,46.0099983215332,46.5,1139300 |
| 2013-08-30,46.4900016784668,46.4900016784668,45.81999969482422,45.97999954223633,1068500 |
| 2013-09-03,46.400001525878906,47.04999923706055,46.400001525878906,46.849998474121094,1172900 |
| 2013-09-04,47.060001373291016,47.65999984741211,46.43000030517578,47.43000030517578,1321300 |
| 2013-09-05,47.290000915527344,48.0099983215332,47.2400016784668,47.91999816894531,1123300 |
| 2013-09-06,48.11000061035156,48.20000076293945,46.7599983215332,47.58000183105469,1576700 |
| 2013-09-09,47.66999816894531,49.099998474121094,47.66999816894531,48.88999938964844,2217400 |
| 2013-09-10,49.099998474121094,49.459999084472656,48.88999938964844,49.43000030517578,1711800 |
| 2013-09-11,49.400001525878906,50.209999084472656,49.20000076293945,50.130001068115234,2043000 |
| 2013-09-12,50.029998779296875,50.709999084472656,49.810001373291016,50.56999969482422,1582300 |
| 2013-09-13,50.810001373291016,51.31999969482422,50.59000015258789,51.27000045776367,2276600 |
| 2013-09-16,51.66999816894531,51.93000030517578,51.290000915527344,51.369998931884766,1756800 |
| 2013-09-17,51.349998474121094,51.7400016784668,51.119998931884766,51.58000183105469,1191800 |
| 2013-09-18,51.900001525878906,52.47999954223633,51.63999938964844,52.380001068115234,2543000 |
| 2013-09-19,52.54999923706055,53.029998779296875,52.29999923706055,52.77000045776367,2987000 |
| 2013-09-20,52.90999984741211,53.20000076293945,52.33000183105469,52.709999084472656,3157400 |
| 2013-09-23,52.689998626708984,52.95000076293945,51.88999938964844,51.97999954223633,3218400 |
| 2013-09-24,52.040000915527344,52.40999984741211,51.810001373291016,51.93000030517578,1781300 |
| 2013-09-25,52.06999969482422,52.43000030517578,51.560001373291016,52.08000183105469,1573700 |
| 2013-09-26,52.36000061035156,52.91999816894531,52.209999084472656,52.77000045776367,1121600 |
| 2013-09-27,51.70000076293945,52.38999938964844,51.470001220703125,51.75,1854000 |
| 2013-09-30,51.310001373291016,51.88999938964844,50.849998474121094,51.70000076293945,1504200 |
| 2013-10-01,51.7400016784668,52.439998626708984,51.5099983215332,52.41999816894531,1167300 |
| 2013-10-02,51.880001068115234,52.34000015258789,51.58000183105469,52.220001220703125,1066400 |
| 2013-10-03,52.27000045776367,52.400001525878906,50.93000030517578,51.15999984741211,1500300 |
| 2013-10-04,51.310001373291016,52.470001220703125,51.18000030517578,52.31999969482422,1524200 |
| 2013-10-07,52.20000076293945,52.72999954223633,51.63999938964844,51.66999816894531,1267300 |
| 2013-10-08,51.54999923706055,51.869998931884766,49.900001525878906,50.0,1488300 |
| 2013-10-09,50.25,50.33000183105469,48.310001373291016,49.29999923706055,2214100 |
| 2013-10-10,49.7400016784668,51.31999969482422,49.650001525878906,51.060001373291016,2058700 |
| 2013-10-11,51.040000915527344,52.119998931884766,51.02000045776367,51.88999938964844,1520500 |
| 2013-10-14,51.63999938964844,51.9900016784668,51.130001068115234,51.88999938964844,977700 |
| 2013-10-15,51.29999923706055,52.290000915527344,51.0,51.310001373291016,1630800 |
| 2013-10-16,51.66999816894531,52.11000061035156,51.54999923706055,51.810001373291016,1401100 |
| 2013-10-17,52.290000915527344,52.5,51.790000915527344,52.040000915527344,1397600 |
| 2013-10-18,52.16999816894531,52.43000030517578,51.970001220703125,52.150001525878906,2230900 |
| 2013-10-21,52.279998779296875,52.63999938964844,51.97999954223633,52.20000076293945,1749900 |
| 2013-10-22,51.869998931884766,53.61000061035156,51.869998931884766,53.38999938964844,2454800 |
| 2013-10-23,52.439998626708984,52.810001373291016,51.75,51.869998931884766,5563600 |
| 2013-10-24,46.790000915527344,47.58000183105469,45.959999084472656,46.060001373291016,12288100 |
| 2013-10-25,46.81999969482422,47.06999969482422,45.11000061035156,45.880001068115234,5556500 |
| 2013-10-28,45.34000015258789,46.06999969482422,45.189998626708984,45.779998779296875,3513100 |
| 2013-10-29,46.08000183105469,46.75,45.790000915527344,46.56999969482422,2880600 |
| 2013-10-30,46.529998779296875,46.790000915527344,45.45000076293945,45.54999923706055,2890200 |
| 2013-10-31,45.540000915527344,46.06999969482422,44.70000076293945,44.7599983215332,3521600 |
| 2013-11-01,45.0099983215332,45.40999984741211,44.77000045776367,45.06999969482422,2495800 |
| 2013-11-04,45.130001068115234,45.900001525878906,45.06999969482422,45.66999816894531,1860100 |
| 2013-11-05,45.34000015258789,45.65999984741211,44.790000915527344,45.209999084472656,1967700 |
| 2013-11-06,45.310001373291016,45.47999954223633,44.84000015258789,45.15999984741211,1214100 |
| 2013-11-07,45.36000061035156,45.41999816894531,44.400001525878906,44.47999954223633,1905300 |
| 2013-11-08,44.56999969482422,45.27000045776367,44.54999923706055,45.27000045776367,2033200 |
| 2013-11-11,45.11000061035156,45.34000015258789,44.779998779296875,45.2400016784668,1365200 |
| 2013-11-12,45.09000015258789,45.310001373291016,44.939998626708984,45.11000061035156,1236100 |
| 2013-11-13,45.029998779296875,46.65999984741211,44.86000061035156,46.529998779296875,2323200 |
| 2013-11-14,46.40999984741211,46.849998474121094,46.0099983215332,46.16999816894531,1326200 |
| 2013-11-15,46.11000061035156,46.310001373291016,45.619998931884766,45.7599983215332,1595900 |
| 2013-11-18,45.66999816894531,46.22999954223633,45.599998474121094,45.72999954223633,1231700 |
| 2013-11-19,45.77000045776367,46.02000045776367,45.130001068115234,45.349998474121094,1232400 |
| 2013-11-20,45.459999084472656,45.779998779296875,45.02000045776367,45.220001220703125,1308100 |
| 2013-11-21,45.0,45.040000915527344,44.25,44.45000076293945,2680600 |
| 2013-11-22,44.59000015258789,44.790000915527344,44.08000183105469,44.20000076293945,1689300 |
| 2013-11-25,44.45000076293945,45.31999969482422,44.0099983215332,44.630001068115234,2106000 |
| 2013-11-26,44.7400016784668,44.84000015258789,44.189998626708984,44.27000045776367,1582400 |
| 2013-11-27,44.2400016784668,44.900001525878906,44.22999954223633,44.400001525878906,1115300 |
| 2013-11-29,44.400001525878906,44.880001068115234,44.33000183105469,44.720001220703125,685100 |
| 2013-12-02,44.709999084472656,44.709999084472656,44.0,44.11000061035156,2241700 |
| 2013-12-03,43.91999816894531,45.75,43.869998931884766,45.650001525878906,3123100 |
| 2013-12-04,45.33000183105469,46.54999923706055,45.20000076293945,45.86000061035156,3379900 |
| 2013-12-05,45.90999984741211,45.90999984741211,44.7599983215332,45.119998931884766,2563700 |
| 2013-12-06,45.68000030517578,45.7400016784668,44.54999923706055,44.95000076293945,2184100 |
| 2013-12-09,43.9900016784668,44.849998474121094,43.810001373291016,44.349998474121094,3802000 |
| 2013-12-10,44.27000045776367,45.36000061035156,44.040000915527344,45.0099983215332,2931800 |
| 2013-12-11,45.099998474121094,45.380001068115234,44.40999984741211,44.439998626708984,1819000 |
| 2013-12-12,44.349998474121094,44.599998474121094,43.7400016784668,43.7599983215332,2355600 |
| 2013-12-13,44.130001068115234,45.880001068115234,44.099998474121094,45.720001220703125,3620000 |
| 2013-12-16,45.81999969482422,45.86000061035156,45.02000045776367,45.38999938964844,2056800 |
| 2013-12-17,45.369998931884766,45.84000015258789,45.220001220703125,45.58000183105469,1103400 |
| 2013-12-18,45.61000061035156,46.790000915527344,45.38999938964844,46.54999923706055,3887900 |
| 2013-12-19,46.52000045776367,46.709999084472656,46.2400016784668,46.599998474121094,1998000 |
| 2013-12-20,46.810001373291016,47.900001525878906,46.630001068115234,47.70000076293945,3855900 |
| 2013-12-23,47.70000076293945,47.900001525878906,47.060001373291016,47.5099983215332,1741900 |
| 2013-12-24,47.43000030517578,47.7400016784668,47.34000015258789,47.72999954223633,591100 |
| 2013-12-26,47.900001525878906,47.970001220703125,46.90999984741211,47.29999923706055,1180100 |
| 2013-12-27,47.310001373291016,47.43000030517578,46.7400016784668,46.880001068115234,1399300 |
| 2013-12-30,46.970001220703125,47.22999954223633,46.58000183105469,46.939998626708984,1226500 |
| 2013-12-31,46.97999954223633,47.40999984741211,46.88999938964844,47.18000030517578,990600 |
| 2014-01-02,47.11000061035156,47.18000030517578,46.41999816894531,46.529998779296875,935100 |
| 2014-01-03,46.68000030517578,46.959999084472656,46.27000045776367,46.45000076293945,960400 |
| 2014-01-06,46.400001525878906,46.58000183105469,45.79999923706055,46.11000061035156,1754500 |
| 2014-01-07,46.25,47.13999938964844,46.0099983215332,47.0099983215332,1480000 |
| 2014-01-08,46.9900016784668,47.2599983215332,46.650001525878906,46.68000030517578,2228500 |
| 2014-01-09,46.779998779296875,47.90999984741211,46.77000045776367,47.619998931884766,1686600 |
| 2014-01-10,47.779998779296875,48.2400016784668,47.630001068115234,48.20000076293945,1425400 |
| 2014-01-13,48.16999816894531,48.16999816894531,45.86000061035156,46.29999923706055,2134400 |
| 2014-01-14,46.27000045776367,47.52000045776367,46.220001220703125,47.439998626708984,1538600 |
| 2014-01-15,47.560001373291016,49.4900016784668,47.349998474121094,49.150001525878906,2829200 |
| 2014-01-16,49.20000076293945,49.220001220703125,48.25,48.7400016784668,1180900 |
| 2014-01-17,48.70000076293945,49.060001373291016,48.36000061035156,48.58000183105469,1369000 |
| 2014-01-21,48.81999969482422,49.0,48.349998474121094,48.95000076293945,1227900 |
| 2014-01-22,48.93000030517578,49.45000076293945,48.68000030517578,49.18000030517578,1724400 |
| 2014-01-23,48.77000045776367,49.709999084472656,48.529998779296875,49.61000061035156,2466300 |
| 2014-01-24,49.349998474121094,49.38999938964844,48.119998931884766,48.34000015258789,1974700 |
| 2014-01-27,48.4900016784668,48.720001220703125,47.369998931884766,47.84000015258789,1652400 |
| 2014-01-28,47.810001373291016,48.4900016784668,47.63999938964844,48.349998474121094,1162600 |
| 2014-01-29,47.97999954223633,48.34000015258789,47.40999984741211,47.54999923706055,1379600 |
| 2014-01-30,47.939998626708984,48.68000030517578,47.68000030517578,48.470001220703125,1326700 |
| 2014-01-31,47.970001220703125,48.06999969482422,47.459999084472656,47.68000030517578,1884400 |
| 2014-02-03,48.880001068115234,49.5,45.59000015258789,46.0099983215332,6603000 |
| 2014-02-04,46.369998931884766,46.959999084472656,46.09000015258789,46.4900016784668,3047400 |
| 2014-02-05,46.43000030517578,47.790000915527344,46.20000076293945,47.41999816894531,5598500 |
| 2014-02-06,54.9900016784668,57.7599983215332,54.79999923706055,57.18000030517578,14583100 |
| 2014-02-07,56.9900016784668,57.20000076293945,56.25,56.63999938964844,4848800 |
| 2014-02-10,56.40999984741211,58.04999923706055,56.40999984741211,58.0099983215332,4644400 |
| 2014-02-11,58.119998931884766,59.95000076293945,57.86000061035156,59.790000915527344,4895000 |
| 2014-02-12,59.77000045776367,61.11000061035156,59.06999969482422,59.13999938964844,4759400 |
| 2014-02-13,58.63999938964844,59.939998626708984,58.630001068115234,59.709999084472656,3855100 |
| 2014-02-14,59.65999984741211,60.16999816894531,58.810001373291016,60.029998779296875,6326700 |
| 2014-02-18,59.790000915527344,60.810001373291016,59.720001220703125,60.619998931884766,2775000 |
| 2014-02-19,60.61000061035156,60.810001373291016,60.040000915527344,60.52000045776367,2928800 |
| 2014-02-20,60.70000076293945,61.61000061035156,60.5,61.54999923706055,2139700 |
| 2014-02-21,61.650001525878906,62.5,61.27000045776367,61.72999954223633,2487000 |
| 2014-02-24,61.650001525878906,63.13999938964844,61.40999984741211,62.63999938964844,3047200 |
| 2014-02-25,62.75,62.880001068115234,61.5099983215332,61.66999816894531,2312500 |
| 2014-02-26,61.939998626708984,62.40999984741211,61.41999816894531,61.47999954223633,2390600 |
| 2014-02-27,61.79999923706055,62.7400016784668,61.79999923706055,62.7400016784668,2541200 |
| 2014-02-28,62.93000030517578,63.150001525878906,60.91999816894531,61.130001068115234,2614200 |
| 2014-03-03,60.4900016784668,61.38999938964844,60.0099983215332,61.2599983215332,2165600 |
| 2014-03-04,61.95000076293945,62.650001525878906,61.77000045776367,62.63999938964844,1924600 |
| 2014-03-05,62.66999816894531,62.790000915527344,61.4900016784668,61.5099983215332,2026800 |
| 2014-03-06,61.790000915527344,62.13999938964844,61.189998626708984,61.369998931884766,2075000 |
| 2014-03-07,61.83000183105469,62.0099983215332,60.75,61.0,1762800 |
| 2014-03-10,61.189998626708984,61.189998626708984,59.08000183105469,59.38999938964844,3222500 |
| 2014-03-11,59.709999084472656,60.93000030517578,58.880001068115234,60.22999954223633,2873800 |
| 2014-03-12,59.630001068115234,60.47999954223633,59.0,60.439998626708984,1785300 |
| 2014-03-13,60.63999938964844,60.95000076293945,58.66999816894531,59.029998779296875,1473100 |
| 2014-03-14,58.7400016784668,59.93000030517578,58.540000915527344,59.529998779296875,1439400 |
| 2014-03-17,59.959999084472656,60.709999084472656,59.47999954223633,59.79999923706055,1273600 |
| 2014-03-18,59.84000015258789,60.900001525878906,59.689998626708984,60.61000061035156,1738800 |
| 2014-03-19,60.540000915527344,60.88999938964844,59.88999938964844,60.11000061035156,1910200 |
| 2014-03-20,59.70000076293945,62.91999816894531,59.70000076293945,61.959999084472656,4060900 |
| 2014-03-21,62.68000030517578,62.7400016784668,60.470001220703125,60.720001220703125,3392600 |
| 2014-03-24,60.95000076293945,61.15999984741211,58.54999923706055,59.58000183105469,2977600 |
| 2014-03-25,60.099998474121094,60.529998779296875,56.79999923706055,57.86000061035156,4488300 |
| 2014-03-26,58.650001525878906,58.91999816894531,57.209999084472656,57.75,2679800 |
| 2014-03-27,57.5,58.630001068115234,56.52000045776367,58.11000061035156,2627900 |
| 2014-03-28,58.439998626708984,59.22999954223633,57.84000015258789,58.2400016784668,1446000 |
| 2014-03-31,58.54999923706055,59.130001068115234,58.04999923706055,58.209999084472656,1726200 |
| 2014-04-01,58.7599983215332,59.709999084472656,58.59000015258789,59.619998931884766,1579600 |
| 2014-04-02,59.619998931884766,59.7599983215332,58.099998474121094,58.18000030517578,2434400 |
| 2014-04-03,58.25,58.349998474121094,56.22999954223633,56.439998626708984,2937000 |
| 2014-04-04,57.099998474121094,57.099998474121094,53.470001220703125,54.349998474121094,4903600 |
| 2014-04-07,54.119998931884766,54.599998474121094,53.11000061035156,53.84000015258789,3551900 |
| 2014-04-08,54.0,54.7599983215332,53.54999923706055,54.45000076293945,2253900 |
| 2014-04-09,54.75,55.220001220703125,54.45000076293945,55.18000030517578,2470900 |
| 2014-04-10,55.380001068115234,55.4900016784668,52.81999969482422,52.880001068115234,3100800 |
| 2014-04-11,52.34000015258789,53.400001525878906,51.790000915527344,52.61000061035156,3544400 |
| 2014-04-14,53.099998474121094,54.130001068115234,52.40999984741211,52.959999084472656,2105100 |
| 2014-04-15,52.959999084472656,53.849998474121094,51.66999816894531,53.56999969482422,2377500 |
| 2014-04-16,53.810001373291016,54.54999923706055,53.279998779296875,54.52000045776367,1888300 |
| 2014-04-17,54.33000183105469,54.75,53.689998626708984,54.29999923706055,1367300 |
| 2014-04-21,54.560001373291016,54.779998779296875,53.84000015258789,54.41999816894531,989500 |
| 2014-04-22,54.439998626708984,55.439998626708984,54.189998626708984,54.709999084472656,1492500 |
| 2014-04-23,54.66999816894531,55.099998474121094,53.310001373291016,53.77000045776367,2456500 |
| 2014-04-24,54.5099983215332,54.70000076293945,52.540000915527344,53.349998474121094,1753500 |
| 2014-04-25,53.09000015258789,53.29999923706055,51.66999816894531,52.029998779296875,2197200 |
| 2014-04-28,52.56999969482422,52.75,50.56999969482422,51.13999938964844,3286400 |
| 2014-04-29,51.349998474121094,52.54999923706055,50.52000045776367,52.47999954223633,3595300 |
| 2014-04-30,52.38999938964844,53.290000915527344,51.650001525878906,53.06999969482422,1972800 |
| 2014-05-01,53.4900016784668,55.16999816894531,53.08000183105469,54.529998779296875,4436400 |
| 2014-05-02,55.2400016784668,56.75,53.02000045776367,53.18000030517578,7190400 |
| 2014-05-05,53.029998779296875,54.29999923706055,52.540000915527344,54.130001068115234,2298300 |
| 2014-05-06,53.70000076293945,54.2400016784668,52.15999984741211,52.400001525878906,1906800 |
| 2014-05-07,52.47999954223633,52.959999084472656,51.099998474121094,51.86000061035156,2600100 |
| 2014-05-08,51.599998474121094,52.72999954223633,51.41999816894531,52.209999084472656,2171200 |
| 2014-05-09,52.31999969482422,53.06999969482422,51.86000061035156,52.81999969482422,1463400 |
| 2014-05-12,52.939998626708984,53.83000183105469,52.79999923706055,53.43000030517578,1873000 |
| 2014-05-13,53.79999923706055,54.25,53.189998626708984,53.29999923706055,1739400 |
| 2014-05-14,54.40999984741211,55.20000076293945,54.040000915527344,54.060001373291016,2932000 |
| 2014-05-15,53.84000015258789,54.029998779296875,52.400001525878906,53.5099983215332,1811400 |
| 2014-05-16,53.59000015258789,53.59000015258789,52.5099983215332,53.33000183105469,1438100 |
| 2014-05-19,53.099998474121094,54.0,52.54999923706055,53.34000015258789,2320300 |
| 2014-05-20,53.18000030517578,53.369998931884766,51.9900016784668,52.2400016784668,2242100 |
| 2014-05-21,52.380001068115234,53.970001220703125,51.7599983215332,53.880001068115234,2432300 |
| 2014-05-22,53.91999816894531,53.970001220703125,53.16999816894531,53.47999954223633,1175500 |
| 2014-05-23,53.68000030517578,53.84000015258789,53.08000183105469,53.650001525878906,894400 |
| 2014-05-27,54.0099983215332,54.720001220703125,53.86000061035156,54.61000061035156,1586600 |
| 2014-05-28,54.720001220703125,54.790000915527344,53.849998474121094,54.349998474121094,1718600 |
| 2014-05-29,54.400001525878906,54.91999816894531,54.040000915527344,54.77000045776367,2006900 |
| 2014-05-30,54.88999938964844,54.91999816894531,54.0099983215332,54.34000015258789,1301700 |
| 2014-06-02,54.560001373291016,54.709999084472656,53.529998779296875,54.36000061035156,1474500 |
| 2014-06-03,54.04999923706055,55.310001373291016,53.95000076293945,55.09000015258789,1796800 |
| 2014-06-04,54.779998779296875,55.540000915527344,54.5099983215332,55.189998626708984,1393900 |
| 2014-06-05,55.15999984741211,56.099998474121094,54.84000015258789,55.900001525878906,1652900 |
| 2014-06-06,56.310001373291016,57.65999984741211,56.029998779296875,57.470001220703125,2697800 |
| 2014-06-09,57.45000076293945,58.56999969482422,57.369998931884766,58.130001068115234,2735000 |
| 2014-06-10,57.970001220703125,58.36000061035156,57.599998474121094,58.11000061035156,2035500 |
| 2014-06-11,57.779998779296875,58.4900016784668,57.38999938964844,58.29999923706055,1179500 |
| 2014-06-12,58.0099983215332,58.95000076293945,57.779998779296875,58.5099983215332,1600500 |
| 2014-06-13,58.59000015258789,58.97999954223633,58.33000183105469,58.84000015258789,1348100 |
| 2014-06-16,58.7400016784668,60.900001525878906,58.34000015258789,60.25,3429700 |
| 2014-06-17,60.58000183105469,61.779998779296875,60.36000061035156,60.59000015258789,3779300 |
| 2014-06-18,60.58000183105469,61.130001068115234,60.04999923706055,61.06999969482422,1652800 |
| 2014-06-19,61.189998626708984,61.380001068115234,60.720001220703125,61.33000183105469,1306300 |
| 2014-06-20,61.470001220703125,61.470001220703125,60.7599983215332,61.220001220703125,1890700 |
| 2014-06-23,61.279998779296875,62.349998474121094,60.95000076293945,62.119998931884766,1892900 |
| 2014-06-24,61.83000183105469,62.7599983215332,61.38999938964844,61.61000061035156,1210000 |
| 2014-06-25,61.439998626708984,61.68000030517578,60.619998931884766,61.16999816894531,1947900 |
| 2014-06-26,61.36000061035156,61.439998626708984,60.400001525878906,61.029998779296875,1209500 |
| 2014-06-27,60.91999816894531,61.08000183105469,60.58000183105469,61.0099983215332,899100 |
| 2014-06-30,60.970001220703125,61.369998931884766,60.790000915527344,61.060001373291016,1119900 |
| 2014-07-01,61.099998474121094,61.77000045776367,61.060001373291016,61.630001068115234,1461500 |
| 2014-07-02,61.709999084472656,62.11000061035156,61.47999954223633,61.84000015258789,1414700 |
| 2014-07-03,61.95000076293945,62.20000076293945,61.83000183105469,62.0099983215332,773700 |
| 2014-07-07,62.0,62.36000061035156,61.65999984741211,61.88999938964844,1997200 |
| 2014-07-08,61.900001525878906,62.0,59.4900016784668,59.75,2666900 |
| 2014-07-09,60.349998474121094,61.099998474121094,60.0,60.689998626708984,2729300 |
| 2014-07-10,59.75,60.45000076293945,59.470001220703125,60.06999969482422,1403700 |
| 2014-07-11,60.06999969482422,60.209999084472656,59.7599983215332,59.900001525878906,2225900 |
| 2014-07-14,60.310001373291016,61.34000015258789,60.22999954223633,60.34000015258789,1409500 |
| 2014-07-15,60.060001373291016,60.849998474121094,59.22999954223633,59.720001220703125,1379000 |
| 2014-07-16,59.720001220703125,59.86000061035156,58.79999923706055,59.11000061035156,1977200 |
| 2014-07-17,58.95000076293945,59.58000183105469,58.209999084472656,58.31999969482422,1394300 |
| 2014-07-18,58.630001068115234,59.36000061035156,58.31999969482422,59.2400016784668,1612700 |
| 2014-07-21,58.959999084472656,59.130001068115234,58.369998931884766,58.4900016784668,1043400 |
| 2014-07-22,58.810001373291016,59.220001220703125,58.709999084472656,58.91999816894531,1230700 |
| 2014-07-23,58.97999954223633,59.029998779296875,58.459999084472656,58.4900016784668,909600 |
| 2014-07-24,59.529998779296875,59.900001525878906,59.0,59.79999923706055,2376900 |
| 2014-07-25,59.599998474121094,59.849998474121094,59.290000915527344,59.709999084472656,1197200 |
| 2014-07-28,59.81999969482422,59.97999954223633,59.34000015258789,59.439998626708984,2399400 |
| 2014-07-29,60.369998931884766,60.47999954223633,58.88999938964844,59.0,2223400 |
| 2014-07-30,59.54999923706055,61.0099983215332,59.54999923706055,60.72999954223633,5178600 |
| 2014-07-31,58.290000915527344,61.2400016784668,58.130001068115234,59.02000045776367,5135200 |
| 2014-08-01,58.790000915527344,59.650001525878906,56.88999938964844,57.09000015258789,3808600 |
| 2014-08-04,57.099998474121094,57.790000915527344,56.83000183105469,57.619998931884766,1697500 |
| 2014-08-05,57.15999984741211,57.72999954223633,56.41999816894531,56.86000061035156,1818500 |
| 2014-08-06,56.70000076293945,56.939998626708984,56.40999984741211,56.540000915527344,1492600 |
| 2014-08-07,57.09000015258789,57.33000183105469,56.5099983215332,56.54999923706055,1258400 |
| 2014-08-08,56.65999984741211,57.58000183105469,56.400001525878906,57.52000045776367,1446200 |
| 2014-08-11,57.91999816894531,58.20000076293945,57.5099983215332,57.97999954223633,975400 |
| 2014-08-12,57.95000076293945,57.959999084472656,57.15999984741211,57.529998779296875,830900 |
| 2014-08-13,57.810001373291016,58.72999954223633,57.540000915527344,58.70000076293945,1154100 |
| 2014-08-14,58.630001068115234,59.099998474121094,58.529998779296875,59.0099983215332,1402900 |
| 2014-08-15,59.470001220703125,59.790000915527344,59.02000045776367,59.65999984741211,2228000 |
| 2014-08-18,60.0,60.720001220703125,59.939998626708984,60.70000076293945,1255600 |
| 2014-08-19,60.630001068115234,60.9900016784668,60.540000915527344,60.88999938964844,880100 |
| 2014-08-20,60.70000076293945,61.0,60.31999969482422,60.95000076293945,936500 |
| 2014-08-21,60.95000076293945,61.15999984741211,60.599998474121094,60.86000061035156,834200 |
| 2014-08-22,60.97999954223633,61.15999984741211,59.959999084472656,60.41999816894531,1099700 |
| 2014-08-25,60.41999816894531,60.79999923706055,60.15999984741211,60.4900016784668,650400 |
| 2014-08-26,60.40999984741211,60.849998474121094,60.349998474121094,60.560001373291016,666600 |
| 2014-08-27,60.84000015258789,61.349998474121094,60.34000015258789,60.5,1466400 |
| 2014-08-28,60.18000030517578,60.41999816894531,59.83000183105469,60.02000045776367,1232600 |
| 2014-08-29,60.36000061035156,60.68000030517578,60.150001525878906,60.41999816894531,1135200 |
| 2014-09-02,60.5,60.9900016784668,60.380001068115234,60.689998626708984,1406600 |
| 2014-09-03,60.45000076293945,60.9900016784668,60.31999969482422,60.369998931884766,962900 |
| 2014-09-04,60.560001373291016,61.27000045776367,60.33000183105469,60.41999816894531,1119100 |
| 2014-09-05,61.099998474121094,61.66999816894531,60.61000061035156,61.540000915527344,1525100 |
| 2014-09-08,61.2400016784668,62.4900016784668,61.09000015258789,61.81999969482422,1104000 |
| 2014-09-09,61.88999938964844,61.970001220703125,61.04999923706055,61.16999816894531,788200 |
| 2014-09-10,61.150001525878906,62.11000061035156,60.84000015258789,62.04999923706055,1097200 |
| 2014-09-11,62.0099983215332,62.630001068115234,61.59000015258789,62.31999969482422,1092000 |
| 2014-09-12,62.36000061035156,62.880001068115234,62.11000061035156,62.470001220703125,1626300 |
| 2014-09-15,62.40999984741211,62.77000045776367,61.0,61.349998474121094,1874900 |
| 2014-09-16,61.220001220703125,62.529998779296875,61.02000045776367,62.15999984741211,1587400 |
| 2014-09-17,61.90999984741211,63.18000030517578,61.90999984741211,62.310001373291016,1846200 |
| 2014-09-18,62.5,64.37000274658203,62.279998779296875,64.3499984741211,2470100 |
| 2014-09-19,64.37999725341797,64.73999786376953,62.0099983215332,62.41999816894531,3408100 |
| 2014-09-22,62.22999954223633,62.22999954223633,60.70000076293945,61.40999984741211,1759200 |
| 2014-09-23,61.22999954223633,61.470001220703125,60.619998931884766,60.63999938964844,1085900 |
| 2014-09-24,60.619998931884766,61.75,60.18000030517578,61.5099983215332,1278200 |
| 2014-09-25,61.47999954223633,61.849998474121094,59.5,59.5099983215332,1872900 |
| 2014-09-26,60.040000915527344,60.150001525878906,59.52000045776367,59.83000183105469,1196300 |
| 2014-09-29,58.93000030517578,59.900001525878906,58.56999969482422,59.7400016784668,1370300 |
| 2014-09-30,60.11000061035156,60.2400016784668,59.369998931884766,59.79999923706055,1067400 |
| 2014-10-01,59.5099983215332,59.709999084472656,57.900001525878906,58.2400016784668,1742800 |
| 2014-10-02,58.22999954223633,58.83000183105469,57.439998626708984,58.09000015258789,1556800 |
| 2014-10-03,58.45000076293945,60.099998474121094,58.45000076293945,59.7400016784668,1633900 |
| 2014-10-06,59.81999969482422,60.36000061035156,59.029998779296875,59.150001525878906,1000400 |
| 2014-10-07,58.90999984741211,59.029998779296875,57.630001068115234,57.650001525878906,1438100 |
| 2014-10-08,57.5,59.2599983215332,57.20000076293945,59.06999969482422,1528100 |
| 2014-10-09,58.810001373291016,59.47999954223633,58.02000045776367,58.25,1317200 |
| 2014-10-10,58.060001373291016,58.79999923706055,56.529998779296875,56.54999923706055,1551900 |
| 2014-10-13,56.34000015258789,57.209999084472656,55.5,55.54999923706055,1538900 |
| 2014-10-14,56.08000183105469,57.27000045776367,55.61000061035156,55.650001525878906,2074900 |
| 2014-10-15,54.9900016784668,55.41999816894531,53.849998474121094,54.630001068115234,3556900 |
| 2014-10-16,52.279998779296875,54.04999923706055,51.7400016784668,53.380001068115234,5585800 |
| 2014-10-17,54.0,54.43000030517578,53.310001373291016,53.84000015258789,2222700 |
| 2014-10-20,53.65999984741211,54.400001525878906,53.52000045776367,53.9900016784668,2337600 |
| 2014-10-21,54.40999984741211,55.380001068115234,54.290000915527344,55.0099983215332,2214600 |
| 2014-10-22,55.029998779296875,55.34000015258789,53.93000030517578,53.95000076293945,1534000 |
| 2014-10-23,54.58000183105469,55.029998779296875,54.36000061035156,54.529998779296875,1553900 |
| 2014-10-24,54.72999954223633,55.310001373291016,54.13999938964844,55.279998779296875,1104200 |
| 2014-10-27,55.08000183105469,55.36000061035156,54.369998931884766,55.290000915527344,1287700 |
| 2014-10-28,55.65999984741211,57.40999984741211,55.40999984741211,57.150001525878906,2360300 |
| 2014-10-29,57.09000015258789,57.349998474121094,55.97999954223633,56.209999084472656,3960300 |
| 2014-10-30,55.91999816894531,59.86000061035156,55.779998779296875,59.83000183105469,4409800 |
| 2014-10-31,60.97999954223633,61.27000045776367,60.0,60.29999923706055,3739700 |
| 2014-11-03,60.18000030517578,60.90999984741211,59.61000061035156,59.720001220703125,1181800 |
| 2014-11-04,59.61000061035156,60.09000015258789,58.9900016784668,59.630001068115234,1158600 |
| 2014-11-05,59.91999816894531,59.9900016784668,58.56999969482422,59.02000045776367,1404300 |
| 2014-11-06,59.2599983215332,59.65999984741211,58.4900016784668,59.630001068115234,1291800 |
| 2014-11-07,59.70000076293945,60.18000030517578,59.43000030517578,60.13999938964844,1140100 |
| 2014-11-10,60.31999969482422,61.189998626708984,60.119998931884766,61.06999969482422,1537700 |
| 2014-11-11,61.09000015258789,61.310001373291016,60.72999954223633,61.04999923706055,686400 |
| 2014-11-12,60.880001068115234,61.279998779296875,60.33000183105469,60.779998779296875,738000 |
| 2014-11-13,60.9900016784668,61.27000045776367,60.18000030517578,60.45000076293945,828600 |
| 2014-11-14,60.5,63.04999923706055,60.33000183105469,62.93000030517578,2975800 |
| 2014-11-17,62.560001373291016,63.41999816894531,61.880001068115234,62.029998779296875,1686800 |
| 2014-11-18,61.9900016784668,62.630001068115234,61.91999816894531,62.15999984741211,893200 |
| 2014-11-19,62.13999938964844,62.13999938964844,61.41999816894531,61.56999969482422,882400 |
| 2014-11-20,61.0,63.150001525878906,60.66999816894531,63.119998931884766,1701000 |
| 2014-11-21,63.88999938964844,63.970001220703125,63.22999954223633,63.72999954223633,1691500 |
| 2014-11-24,63.900001525878906,64.37999725341797,63.70000076293945,64.1500015258789,1164900 |
| 2014-11-25,64.1500015258789,64.62000274658203,63.959999084472656,64.0199966430664,1202600 |
| 2014-11-26,64.2300033569336,64.56999969482422,63.77000045776367,64.20999908447266,841100 |
| 2014-11-28,64.27999877929688,65.38999938964844,63.900001525878906,64.61000061035156,789100 |
| 2014-12-01,64.16000366210938,64.19999694824219,62.959999084472656,63.060001373291016,1573100 |
| 2014-12-02,63.220001220703125,63.689998626708984,62.790000915527344,63.22999954223633,1061600 |
| 2014-12-03,63.45000076293945,63.54999923706055,62.58000183105469,63.2400016784668,1476400 |
| 2014-12-04,63.33000183105469,64.31999969482422,63.02000045776367,64.2300033569336,1425100 |
| 2014-12-05,64.22000122070312,64.43000030517578,63.599998474121094,64.01000213623047,868800 |
| 2014-12-08,63.58000183105469,64.0999984741211,62.279998779296875,62.59000015258789,1136700 |
| 2014-12-09,62.02000045776367,62.560001373291016,61.40999984741211,62.400001525878906,1517500 |
| 2014-12-10,62.13999938964844,62.79999923706055,61.04999923706055,61.09000015258789,1323400 |
| 2014-12-11,61.63999938964844,63.060001373291016,61.63999938964844,61.97999954223633,1463300 |
| 2014-12-12,61.33000183105469,62.16999816894531,60.77000045776367,60.79999923706055,1372700 |
| 2014-12-15,61.27000045776367,61.869998931884766,60.220001220703125,60.5099983215332,1651800 |
| 2014-12-16,60.43000030517578,61.369998931884766,59.86000061035156,59.91999816894531,1675100 |
| 2014-12-17,59.9900016784668,61.650001525878906,59.88999938964844,61.47999954223633,1075100 |
| 2014-12-18,62.25,62.599998474121094,61.81999969482422,62.5,1455100 |
| 2014-12-19,62.529998779296875,63.459999084472656,62.52000045776367,63.20000076293945,3206100 |
| 2014-12-22,63.2599983215332,64.08999633789062,63.20000076293945,64.05999755859375,899400 |
| 2014-12-23,64.2699966430664,64.69999694824219,64.11000061035156,64.58999633789062,809000 |
| 2014-12-24,64.6500015258789,64.7699966430664,64.33999633789062,64.33999633789062,353600 |
| 2014-12-26,64.33999633789062,65.05999755859375,64.0,64.79000091552734,740400 |
| 2014-12-29,64.47000122070312,64.77999877929688,63.369998931884766,63.790000915527344,940800 |
| 2014-12-30,63.84000015258789,65.20999908447266,63.84000015258789,64.06999969482422,1096500 |
| 2014-12-31,64.44999694824219,64.55000305175781,62.849998474121094,62.959999084472656,885900 |
| 2015-01-02,63.47999954223633,63.900001525878906,62.52000045776367,63.25,846000 |
| 2015-01-05,61.66999816894531,62.34000015258789,60.7599983215332,61.939998626708984,2237400 |
| 2015-01-06,62.189998626708984,62.189998626708984,60.099998474121094,60.66999816894531,1405000 |
| 2015-01-07,60.86000061035156,60.959999084472656,59.93000030517578,60.15999984741211,1848700 |
| 2015-01-08,60.86000061035156,61.86000061035156,60.599998474121094,61.56999969482422,1207400 |
| 2015-01-09,61.119998931884766,62.040000915527344,60.709999084472656,60.779998779296875,1171300 |
| 2015-01-12,61.369998931884766,61.59000015258789,59.939998626708984,60.75,1435100 |
| 2015-01-13,61.56999969482422,62.33000183105469,60.04999923706055,60.790000915527344,1521800 |
| 2015-01-14,60.40999984741211,60.61000061035156,59.060001373291016,59.709999084472656,2043300 |
| 2015-01-15,59.79999923706055,60.310001373291016,58.54999923706055,58.630001068115234,1460600 |
| 2015-01-16,58.5099983215332,59.279998779296875,58.15999984741211,59.220001220703125,1121600 |
| 2015-01-20,59.75,59.93000030517578,59.08000183105469,59.650001525878906,1265900 |
| 2015-01-21,59.27000045776367,60.52000045776367,59.119998931884766,60.27000045776367,1171900 |
| 2015-01-22,60.369998931884766,60.63999938964844,59.459999084472656,60.63999938964844,1384100 |
| 2015-01-23,60.63999938964844,61.290000915527344,60.470001220703125,61.02000045776367,1009500 |
| 2015-01-26,61.11000061035156,61.40999984741211,60.58000183105469,61.16999816894531,675300 |
| 2015-01-27,60.369998931884766,61.060001373291016,59.4900016784668,60.290000915527344,1118600 |
| 2015-01-28,60.880001068115234,60.880001068115234,58.97999954223633,58.9900016784668,1132800 |
| 2015-01-29,58.81999969482422,60.09000015258789,58.25,59.95000076293945,1414400 |
| 2015-01-30,59.400001525878906,59.650001525878906,58.06999969482422,58.15999984741211,1548000 |
| 2015-02-02,58.599998474121094,58.599998474121094,56.849998474121094,58.4900016784668,1366400 |
| 2015-02-03,58.68000030517578,60.22999954223633,58.68000030517578,60.119998931884766,1307100 |
| 2015-02-04,60.15999984741211,60.75,59.86000061035156,59.95000076293945,1598300 |
| 2015-02-05,60.279998779296875,60.95000076293945,60.02000045776367,60.4900016784668,1446000 |
| 2015-02-06,60.45000076293945,61.79999923706055,60.439998626708984,61.130001068115234,1799600 |
| 2015-02-09,60.95000076293945,61.56999969482422,60.59000015258789,60.959999084472656,1822200 |
| 2015-02-10,61.29999923706055,62.369998931884766,60.29999923706055,62.209999084472656,3562400 |
| 2015-02-11,64.91999816894531,65.19999694824219,62.900001525878906,63.75,4859400 |
| 2015-02-12,64.25,67.69999694824219,63.79999923706055,67.58999633789062,4207800 |
| 2015-02-13,67.61000061035156,69.0999984741211,67.33999633789062,68.7699966430664,2862600 |
| 2015-02-17,68.88999938964844,70.86000061035156,68.0,70.36000061035156,3549600 |
| 2015-02-18,70.0999984741211,70.58000183105469,69.66999816894531,70.29000091552734,1630100 |
| 2015-02-19,70.08000183105469,71.72000122070312,70.0,71.55999755859375,1903500 |
| 2015-02-20,71.5999984741211,71.83000183105469,70.9800033569336,71.62000274658203,1401500 |
| 2015-02-23,71.69999694824219,71.80000305175781,70.02999877929688,70.23999786376953,1704900 |
| 2015-02-24,70.0,70.83000183105469,69.7699966430664,70.12000274658203,1087000 |
| 2015-02-25,70.01000213623047,70.5199966430664,69.19999694824219,69.44999694824219,1710200 |
| 2015-02-26,69.54000091552734,70.2699966430664,69.04000091552734,69.55999755859375,991700 |
| 2015-02-27,69.41000366210938,69.75,68.80000305175781,69.51000213623047,1435000 |
| 2015-03-02,69.80000305175781,71.1500015258789,69.55999755859375,71.12999725341797,2072700 |
| 2015-03-03,69.91000366210938,70.62999725341797,69.69000244140625,69.86000061035156,1209500 |
| 2015-03-04,69.41999816894531,71.05000305175781,69.27999877929688,71.05000305175781,2362200 |
| 2015-03-05,71.55000305175781,71.55000305175781,70.5999984741211,71.08999633789062,1693800 |
| 2015-03-06,70.62999725341797,71.19000244140625,69.80999755859375,69.95999908447266,1544100 |
| 2015-03-09,69.97000122070312,70.16000366210938,69.4000015258789,69.5999984741211,1581300 |
| 2015-03-10,69.12000274658203,69.70999908447266,68.51000213623047,69.19999694824219,1830900 |
| 2015-03-11,69.48999786376953,70.66000366210938,69.38999938964844,70.36000061035156,1661100 |
| 2015-03-12,70.30000305175781,71.11000061035156,70.11000061035156,71.0199966430664,1444200 |
| 2015-03-13,71.04000091552734,71.30000305175781,70.22000122070312,70.80999755859375,1364300 |
| 2015-03-16,71.1500015258789,72.1500015258789,71.0,72.08000183105469,1448800 |
| 2015-03-17,71.56999969482422,72.41000366210938,71.08000183105469,72.05999755859375,1162300 |
| 2015-03-18,71.69999694824219,73.19999694824219,71.37999725341797,72.87999725341797,1281100 |
| 2015-03-19,72.80000305175781,73.16000366210938,72.47000122070312,72.75,1138800 |
| 2015-03-20,73.30999755859375,73.52999877929688,72.79000091552734,72.87000274658203,1693600 |
| 2015-03-23,72.94999694824219,73.52999877929688,72.52999877929688,73.13999938964844,1216100 |
| 2015-03-24,73.19999694824219,73.41999816894531,72.58000183105469,72.61000061035156,898700 |
| 2015-03-25,72.4800033569336,72.52999877929688,70.63999938964844,70.6500015258789,1362100 |
| 2015-03-26,69.97000122070312,71.16999816894531,69.3499984741211,71.04000091552734,1593200 |
| 2015-03-27,70.98999786376953,71.51000213623047,70.51000213623047,71.29000091552734,820200 |
| 2015-03-30,71.66000366210938,72.23999786376953,71.43000030517578,71.9000015258789,972200 |
| 2015-03-31,71.5,71.72000122070312,71.02999877929688,71.05000305175781,1328700 |
| 2015-04-01,70.9800033569336,70.9800033569336,69.87999725341797,70.30999755859375,1208800 |
| 2015-04-02,70.33000183105469,71.0,70.23999786376953,70.83999633789062,957400 |
| 2015-04-06,70.5199966430664,71.4800033569336,70.5,70.91999816894531,1445100 |
| 2015-04-07,71.05000305175781,71.7699966430664,71.0,71.08000183105469,924000 |
| 2015-04-08,71.01000213623047,71.88999938964844,71.01000213623047,71.79000091552734,831700 |
| 2015-04-09,71.68000030517578,71.77999877929688,70.86000061035156,71.26000213623047,923500 |
| 2015-04-10,71.19000244140625,71.5,70.95999908447266,71.44999694824219,705800 |
| 2015-04-13,71.44999694824219,71.9000015258789,71.30999755859375,71.33999633789062,1034000 |
| 2015-04-14,71.20999908447266,71.61000061035156,70.37000274658203,71.1500015258789,961700 |
| 2015-04-15,71.16000366210938,71.63999938964844,70.79000091552734,71.33999633789062,1136600 |
| 2015-04-16,71.05000305175781,72.66999816894531,71.0,72.48999786376953,1358900 |
| 2015-04-17,71.75,72.19000244140625,71.44000244140625,71.9000015258789,2009700 |
| 2015-04-20,72.0,73.68000030517578,72.0,73.45999908447266,1600800 |
| 2015-04-21,74.06999969482422,75.41000366210938,73.9800033569336,75.30000305175781,2200300 |
| 2015-04-22,75.69000244140625,76.12000274658203,75.5,76.0199966430664,1605400 |
| 2015-04-23,75.69999694824219,76.72000122070312,75.69999694824219,76.2699966430664,1189100 |
| 2015-04-24,76.33000183105469,76.37999725341797,75.56999969482422,75.73999786376953,1195900 |
| 2015-04-27,76.08000183105469,77.27999877929688,75.8499984741211,77.04000091552734,1882400 |
| 2015-04-28,77.0999984741211,77.30999755859375,76.0,76.06999969482422,2694500 |
| 2015-04-29,73.51000213623047,75.45999908447266,73.0,75.12999725341797,4749300 |
| 2015-04-30,74.61000061035156,74.91000366210938,73.2300033569336,73.77999877929688,2281000 |
| 2015-05-01,73.94999694824219,74.69999694824219,73.75,74.66000366210938,1365300 |
| 2015-05-04,74.93000030517578,75.37999725341797,74.37000274658203,75.0999984741211,1024000 |
| 2015-05-05,74.62000274658203,75.55999755859375,74.2699966430664,75.36000061035156,2157600 |
| 2015-05-06,75.62000274658203,75.62000274658203,74.5999984741211,75.04000091552734,1524700 |
| 2015-05-07,75.16999816894531,75.56999969482422,74.55000305175781,75.23999786376953,1169700 |
| 2015-05-08,75.7300033569336,76.62000274658203,75.66999816894531,76.43000030517578,1334400 |
| 2015-05-11,76.19000244140625,76.8499984741211,75.6500015258789,76.0999984741211,1326100 |
| 2015-05-12,75.48999786376953,76.05000305175781,74.69999694824219,75.97000122070312,1146200 |
| 2015-05-13,76.26000213623047,76.68000030517578,75.83999633789062,76.12000274658203,826100 |
| 2015-05-14,76.68000030517578,78.44000244140625,76.30999755859375,78.36000061035156,1532200 |
| 2015-05-15,78.19999694824219,78.31999969482422,77.18000030517578,77.95999908447266,2326300 |
| 2015-05-18,77.8499984741211,78.06999969482422,77.5,77.94000244140625,1297900 |
| 2015-05-19,77.33999633789062,78.0,77.16000366210938,77.30000305175781,1138200 |
| 2015-05-20,77.47000122070312,77.48999786376953,76.55999755859375,76.91000366210938,869100 |
| 2015-05-21,76.91000366210938,77.87000274658203,76.63999938964844,77.63999938964844,723100 |
| 2015-05-22,77.41000366210938,77.87000274658203,77.36000061035156,77.66000366210938,979500 |
| 2015-05-26,77.58999633789062,77.5999984741211,76.5199966430664,76.93000030517578,879200 |
| 2015-05-27,77.05000305175781,78.08999633789062,77.01000213623047,77.73999786376953,1201500 |
| 2015-05-28,77.31999969482422,77.73999786376953,76.97000122070312,77.02999877929688,753900 |
| 2015-05-29,76.76000213623047,76.94999694824219,76.01000213623047,76.2699966430664,1791900 |
| 2015-06-01,76.37999725341797,76.5,74.70999908447266,75.2300033569336,2269500 |
| 2015-06-02,75.0199966430664,75.88999938964844,74.86000061035156,75.45999908447266,1752500 |
| 2015-06-03,75.58000183105469,76.41000366210938,75.36000061035156,76.0199966430664,1203000 |
| 2015-06-04,75.55999755859375,75.97000122070312,74.98999786376953,75.13999938964844,1067800 |
| 2015-06-05,74.87000274658203,75.37000274658203,74.56999969482422,75.23999786376953,1792300 |
| 2015-06-08,75.20999908447266,75.87999725341797,74.80999755859375,74.88999938964844,1368800 |
| 2015-06-09,73.22000122070312,73.87000274658203,72.19000244140625,72.9000015258789,2616800 |
| 2015-06-10,73.25,74.94000244140625,73.02999877929688,74.61000061035156,1517800 |
| 2015-06-11,74.6500015258789,74.98999786376953,73.87999725341797,74.05000305175781,903200 |
| 2015-06-12,73.83000183105469,74.38999938964844,73.37000274658203,73.44000244140625,764900 |
| 2015-06-15,72.66000366210938,72.97000122070312,72.18000030517578,72.5,1115400 |
| 2015-06-16,72.5,73.19000244140625,72.5,72.8499984741211,710500 |
| 2015-06-17,72.87999725341797,73.33999633789062,72.29000091552734,72.80999755859375,919200 |
| 2015-06-18,72.83999633789062,73.58000183105469,72.62000274658203,73.2699966430664,1121000 |
| 2015-06-19,73.23999786376953,73.33000183105469,72.27999877929688,72.29000091552734,2028500 |
| 2015-06-22,72.7300033569336,73.5199966430664,72.55000305175781,73.01000213623047,1382700 |
| 2015-06-23,72.94000244140625,73.08000183105469,72.02999877929688,72.2300033569336,1442000 |
| 2015-06-24,72.22000122070312,72.4800033569336,70.9000015258789,71.33000183105469,1509700 |
| 2015-06-25,71.33999633789062,71.80000305175781,71.08999633789062,71.37000274658203,1461800 |
| 2015-06-26,71.30000305175781,71.44999694824219,70.6500015258789,71.12999725341797,1390500 |
| 2015-06-29,70.29000091552734,70.83999633789062,69.12999725341797,69.18000030517578,1165800 |
| 2015-06-30,69.83000183105469,70.29000091552734,69.55000305175781,69.81999969482422,1678600 |
| 2015-07-01,70.30000305175781,70.91000366210938,70.01000213623047,70.37000274658203,962200 |
| 2015-07-02,70.37999725341797,70.58999633789062,69.22000122070312,69.91000366210938,1141900 |
| 2015-07-06,69.20999908447266,69.94000244140625,69.11000061035156,69.76000213623047,1004800 |
| 2015-07-07,70.08000183105469,70.19000244140625,68.72000122070312,70.11000061035156,1244800 |
| 2015-07-08,69.80999755859375,69.97000122070312,68.83000183105469,68.86000061035156,1170200 |
| 2015-07-09,69.58000183105469,70.36000061035156,69.13999938964844,69.30000305175781,1560700 |
| 2015-07-10,70.30000305175781,70.30000305175781,69.56999969482422,69.9800033569336,939700 |
| 2015-07-13,70.44000244140625,71.80000305175781,70.0999984741211,71.66999816894531,1106900 |
| 2015-07-14,71.72000122070312,72.94999694824219,71.4000015258789,72.29000091552734,1138400 |
| 2015-07-15,72.25,72.88999938964844,71.79000091552734,72.05999755859375,924600 |
| 2015-07-16,72.2300033569336,72.88999938964844,72.20999908447266,72.62999725341797,688100 |
| 2015-07-17,72.69999694824219,73.0,72.27999877929688,72.72000122070312,1070400 |
| 2015-07-20,72.16000366210938,73.93000030517578,72.16000366210938,73.4800033569336,1068700 |
| 2015-07-21,73.4000015258789,73.73999786376953,72.5,72.55000305175781,1059300 |
| 2015-07-22,72.63999938964844,73.05000305175781,72.27999877929688,72.75,1078100 |
| 2015-07-23,72.94000244140625,74.18000030517578,72.55999755859375,73.51000213623047,1029400 |
| 2015-07-24,73.9000015258789,73.93000030517578,72.13999938964844,72.5199966430664,1237900 |
| 2015-07-27,72.20999908447266,72.37999725341797,71.04000091552734,71.62999725341797,1365900 |
| 2015-07-28,72.12999725341797,73.83000183105469,71.25,73.6500015258789,2524500 |
| 2015-07-29,68.05000305175781,73.55000305175781,67.12999725341797,73.20999908447266,9972400 |
| 2015-07-30,72.68000030517578,75.94999694824219,72.2300033569336,74.95999908447266,4404600 |
| 2015-07-31,75.04000091552734,76.9800033569336,74.4000015258789,76.70999908447266,3479800 |
| 2015-08-03,76.04000091552734,76.55000305175781,74.9800033569336,75.75,1987700 |
| 2015-08-04,75.81999969482422,76.29000091552734,75.25,75.61000061035156,1414400 |
| 2015-08-05,76.05999755859375,76.4800033569336,75.61000061035156,76.02999877929688,1677300 |
| 2015-08-06,75.9800033569336,76.0,73.94000244140625,74.41999816894531,1241600 |
| 2015-08-07,74.54000091552734,74.62999725341797,73.52999877929688,74.52999877929688,968600 |
| 2015-08-10,74.9800033569336,75.38999938964844,74.62000274658203,75.01000213623047,1087600 |
| 2015-08-11,74.69000244140625,74.69000244140625,72.43000030517578,72.95999908447266,1969200 |
| 2015-08-12,72.61000061035156,74.19000244140625,71.76000213623047,73.91999816894531,1429300 |
| 2015-08-13,73.81999969482422,74.5,73.47000122070312,73.83999633789062,1129500 |
| 2015-08-14,73.37999725341797,73.83999633789062,72.7300033569336,73.37000274658203,1328400 |
| 2015-08-17,73.01000213623047,73.5999984741211,72.31999969482422,73.56999969482422,1027200 |
| 2015-08-18,73.95999908447266,74.19000244140625,73.2300033569336,73.8499984741211,1222000 |
| 2015-08-19,73.77999877929688,73.9000015258789,72.29000091552734,73.05999755859375,881700 |
| 2015-08-20,72.30000305175781,72.56999969482422,69.7699966430664,69.77999877929688,2107100 |
| 2015-08-21,69.19000244140625,70.0,67.91000366210938,68.04000091552734,2310800 |
| 2015-08-24,65.01000213623047,68.22000122070312,63.13999938964844,66.5199966430664,3779300 |
| 2015-08-25,68.23999786376953,68.98999786376953,65.58999633789062,65.62999725341797,3113600 |
| 2015-08-26,67.06999969482422,68.30000305175781,65.33000183105469,68.16999816894531,2242400 |
| 2015-08-27,69.08999633789062,70.88999938964844,68.52999877929688,70.5,2084200 |
| 2015-08-28,70.58999633789062,71.97000122070312,70.19999694824219,71.9000015258789,2371800 |
| 2015-08-31,71.66000366210938,71.80999755859375,70.87000274658203,71.30999755859375,1767900 |
| 2015-09-01,69.75,71.43000030517578,69.66999816894531,70.43000030517578,2411200 |
| 2015-09-02,71.3499984741211,71.66999816894531,69.66999816894531,71.2699966430664,1673400 |
| 2015-09-03,71.86000061035156,74.70999908447266,71.54000091552734,73.26000213623047,2381700 |
| 2015-09-04,71.70999908447266,73.16999816894531,71.70999908447266,72.58000183105469,1607100 |
| 2015-09-08,73.75,74.3499984741211,73.05999755859375,74.27999877929688,1417600 |
| 2015-09-09,74.87999725341797,75.25,73.12999725341797,73.3499984741211,1276200 |
| 2015-09-10,73.27999877929688,75.02999877929688,73.19000244140625,74.55000305175781,1410900 |
| 2015-09-11,74.31999969482422,75.31999969482422,73.94000244140625,74.66999816894531,1372300 |
| 2015-09-14,74.44999694824219,74.76000213623047,73.8499984741211,74.58000183105469,1010800 |
| 2015-09-15,74.5999984741211,75.37000274658203,74.20999908447266,75.19999694824219,1077500 |
| 2015-09-16,74.16999816894531,75.0199966430664,74.12000274658203,74.81999969482422,1381100 |
| 2015-09-17,74.87999725341797,75.4000015258789,74.06999969482422,74.63999938964844,1705000 |
| 2015-09-18,73.75,74.2699966430664,71.79000091552734,71.94999694824219,3906000 |
| 2015-09-21,72.31999969482422,72.5999984741211,71.72000122070312,72.08999633789062,1729300 |
| 2015-09-22,71.44000244140625,71.55000305175781,70.11000061035156,70.61000061035156,1794200 |
| 2015-09-23,70.29000091552734,70.79000091552734,70.05999755859375,70.54000091552734,1761700 |
| 2015-09-24,70.27999877929688,70.4000015258789,69.0199966430664,69.38999938964844,1705300 |
| 2015-09-25,69.72000122070312,71.6500015258789,69.47000122070312,70.55000305175781,2835700 |
| 2015-09-28,70.06999969482422,70.91000366210938,67.75,67.95999908447266,1897900 |
| 2015-09-29,68.0,68.4000015258789,67.0999984741211,67.5,1344700 |
| 2015-09-30,68.68000030517578,69.16000366210938,68.3499984741211,69.05999755859375,2200700 |
| 2015-10-01,69.05999755859375,69.44000244140625,68.13999938964844,68.95999908447266,1453200 |
| 2015-10-02,68.18000030517578,70.23999786376953,67.44000244140625,70.2300033569336,1216200 |
| 2015-10-05,70.81999969482422,72.4800033569336,70.41000366210938,72.12000274658203,1363600 |
| 2015-10-06,72.0,72.4000015258789,71.5,72.30000305175781,1076200 |
| 2015-10-07,72.4000015258789,73.7300033569336,72.30000305175781,73.55000305175781,1420500 |
| 2015-10-08,73.12000274658203,73.91000366210938,72.8499984741211,73.80000305175781,957200 |
| 2015-10-09,73.80000305175781,74.04000091552734,73.29000091552734,73.45999908447266,1109800 |
| 2015-10-12,73.56999969482422,73.58999633789062,72.56999969482422,72.81999969482422,1084700 |
| 2015-10-13,72.52999877929688,72.66000366210938,71.0,71.13999938964844,1295200 |
| 2015-10-14,71.01000213623047,71.87000274658203,70.11000061035156,70.27999877929688,1307400 |
| 2015-10-15,70.79000091552734,71.69000244140625,70.37999725341797,71.55999755859375,1074800 |
| 2015-10-16,71.66999816894531,71.66999816894531,70.55000305175781,70.94999694824219,1278000 |
| 2015-10-19,70.47000122070312,70.83999633789062,70.01000213623047,70.41999816894531,1690800 |
| 2015-10-20,70.51000213623047,72.2300033569336,70.27999877929688,71.91999816894531,1284800 |
| 2015-10-21,72.12000274658203,72.27999877929688,71.05000305175781,71.16000366210938,786500 |
| 2015-10-22,71.70999908447266,73.94999694824219,71.5199966430664,72.52999877929688,1504400 |
| 2015-10-23,73.51000213623047,74.48999786376953,72.83999633789062,74.08000183105469,1402100 |
| 2015-10-26,73.9000015258789,75.44000244140625,73.70999908447266,75.37000274658203,1908900 |
| 2015-10-27,74.98999786376953,76.38999938964844,74.83000183105469,75.55000305175781,3751000 |
| 2015-10-28,61.90999984741211,63.20000076293945,60.25,62.90999984741211,21769200 |
| 2015-10-29,61.70000076293945,61.75,60.43000030517578,61.11000061035156,6395000 |
| 2015-10-30,61.27000045776367,62.869998931884766,60.79999923706055,60.81999969482422,4006700 |
| 2015-11-02,60.72999954223633,62.099998474121094,60.689998626708984,61.779998779296875,2383600 |
| 2015-11-03,61.650001525878906,63.54999923706055,61.40999984741211,63.11000061035156,2789500 |
| 2015-11-04,63.31999969482422,63.38999938964844,61.97999954223633,62.220001220703125,2043300 |
| 2015-11-05,62.439998626708984,62.439998626708984,61.09000015258789,61.70000076293945,1521800 |
| 2015-11-06,61.63999938964844,62.790000915527344,61.36000061035156,62.380001068115234,1580100 |
| 2015-11-09,62.189998626708984,62.33000183105469,61.150001525878906,61.83000183105469,1832400 |
| 2015-11-10,61.75,62.36000061035156,61.529998779296875,61.650001525878906,1708000 |
| 2015-11-11,61.959999084472656,62.08000183105469,61.119998931884766,61.41999816894531,1269100 |
| 2015-11-12,61.31999969482422,61.81999969482422,60.400001525878906,60.439998626708984,1423600 |
| 2015-11-13,60.43000030517578,60.650001525878906,58.560001373291016,58.56999969482422,1957100 |
| 2015-11-16,58.59000015258789,59.310001373291016,58.2599983215332,59.13999938964844,1777100 |
| 2015-11-17,59.16999816894531,59.47999954223633,58.529998779296875,58.72999954223633,1528900 |
| 2015-11-18,58.84000015258789,59.38999938964844,58.52000045776367,59.25,1544600 |
| 2015-11-19,59.84000015258789,60.0,58.79999923706055,59.209999084472656,1369500 |
| 2015-11-20,57.959999084472656,58.0,55.36000061035156,56.91999816894531,6647100 |
| 2015-11-23,56.939998626708984,57.849998474121094,56.81999969482422,56.95000076293945,2954700 |
| 2015-11-24,56.54999923706055,57.33000183105469,56.45000076293945,56.619998931884766,1794700 |
| 2015-11-25,56.970001220703125,58.099998474121094,56.81999969482422,57.68000030517578,1422800 |
| 2015-11-27,57.66999816894531,58.16999816894531,57.5,57.900001525878906,581600 |
| 2015-11-30,58.0099983215332,58.130001068115234,57.15999984741211,57.61000061035156,1832800 |
| 2015-12-01,57.619998931884766,58.5099983215332,57.459999084472656,57.65999984741211,1851200 |
| 2015-12-02,57.56999969482422,57.84000015258789,55.959999084472656,56.06999969482422,2715200 |
| 2015-12-03,56.310001373291016,56.630001068115234,54.529998779296875,54.810001373291016,2509100 |
| 2015-12-04,54.97999954223633,56.810001373291016,54.90999984741211,56.619998931884766,2532100 |
| 2015-12-07,56.34000015258789,56.349998474121094,55.619998931884766,55.709999084472656,1765000 |
| 2015-12-08,55.31999969482422,55.529998779296875,54.939998626708984,55.099998474121094,1822000 |
| 2015-12-09,53.720001220703125,55.310001373291016,53.22999954223633,53.27000045776367,4107000 |
| 2015-12-10,53.38999938964844,54.279998779296875,53.08000183105469,53.70000076293945,2067500 |
| 2015-12-11,53.099998474121094,53.650001525878906,51.560001373291016,51.810001373291016,2894100 |
| 2015-12-14,52.369998931884766,52.849998474121094,50.560001373291016,51.08000183105469,3155600 |
| 2015-12-15,51.31999969482422,52.540000915527344,51.13999938964844,51.7599983215332,3039500 |
| 2015-12-16,52.349998474121094,53.369998931884766,52.25,53.279998779296875,2513900 |
| 2015-12-17,53.34000015258789,53.93000030517578,52.59000015258789,52.59000015258789,2272200 |
| 2015-12-18,52.47999954223633,53.040000915527344,52.279998779296875,52.31999969482422,3772300 |
| 2015-12-21,52.81999969482422,52.95000076293945,51.9900016784668,52.68000030517578,1444800 |
| 2015-12-22,52.70000076293945,53.16999816894531,52.52000045776367,52.97999954223633,987200 |
| 2015-12-23,52.90999984741211,53.47999954223633,52.810001373291016,53.25,1337800 |
| 2015-12-24,53.400001525878906,53.5099983215332,52.959999084472656,53.040000915527344,410200 |
| 2015-12-28,53.11000061035156,53.33000183105469,52.599998474121094,53.18000030517578,927200 |
| 2015-12-29,53.45000076293945,53.83000183105469,53.0,53.33000183105469,1082100 |
| 2015-12-30,53.29999923706055,53.439998626708984,52.88999938964844,52.900001525878906,786400 |
| 2015-12-31,52.84000015258789,53.41999816894531,52.61000061035156,52.630001068115234,1132000 |
| 2016-01-04,51.79999923706055,52.31999969482422,50.90999984741211,52.310001373291016,4341100 |
| 2016-01-05,52.380001068115234,52.650001525878906,51.93000030517578,52.02000045776367,1505000 |
| 2016-01-06,51.0,51.7599983215332,50.380001068115234,50.47999954223633,2588700 |
| 2016-01-07,49.34000015258789,50.70000076293945,48.15999984741211,48.189998626708984,4029600 |
| 2016-01-08,48.5099983215332,49.18000030517578,48.04999923706055,48.099998474121094,4122700 |
| 2016-01-11,48.27000045776367,48.869998931884766,44.93000030517578,45.459999084472656,6487000 |
| 2016-01-12,46.0099983215332,48.189998626708984,46.0099983215332,46.880001068115234,6203400 |
| 2016-01-13,47.13999938964844,47.689998626708984,45.75,45.81999969482422,4134900 |
| 2016-01-14,45.97999954223633,47.2599983215332,45.099998474121094,46.90999984741211,2974800 |
| 2016-01-15,45.33000183105469,45.90999984741211,43.93000030517578,44.150001525878906,3836100 |
| 2016-01-19,44.81999969482422,45.63999938964844,43.75,45.439998626708984,3590100 |
| 2016-01-20,44.790000915527344,46.75,43.75,46.11000061035156,3493500 |
| 2016-01-21,46.33000183105469,47.81999969482422,45.79999923706055,46.209999084472656,3350300 |
| 2016-01-22,46.970001220703125,47.88999938964844,46.52000045776367,46.90999984741211,1984700 |
| 2016-01-25,46.810001373291016,46.900001525878906,45.63999938964844,45.70000076293945,1413900 |
| 2016-01-26,45.86000061035156,46.41999816894531,45.2599983215332,46.20000076293945,2256200 |
| 2016-01-27,45.70000076293945,46.439998626708984,44.150001525878906,44.349998474121094,2082800 |
| 2016-01-28,44.849998474121094,45.209999084472656,43.279998779296875,43.470001220703125,2726300 |
| 2016-01-29,43.790000915527344,45.630001068115234,43.529998779296875,45.619998931884766,2278200 |
| 2016-02-01,45.5,45.540000915527344,44.310001373291016,45.29999923706055,2765800 |
| 2016-02-02,44.959999084472656,44.959999084472656,42.68000030517578,42.939998626708984,2789200 |
| 2016-02-03,43.25,44.810001373291016,42.959999084472656,44.38999938964844,3792500 |
| 2016-02-04,44.40999984741211,45.279998779296875,43.869998931884766,44.63999938964844,2402900 |
| 2016-02-05,44.150001525878906,44.189998626708984,42.880001068115234,43.20000076293945,2629300 |
| 2016-02-08,42.5099983215332,43.0,40.220001220703125,40.97999954223633,3280000 |
| 2016-02-09,40.59000015258789,41.529998779296875,39.43000030517578,39.56999969482422,6686700 |
| 2016-02-10,46.9900016784668,49.279998779296875,44.68000030517578,47.959999084472656,14254400 |
| 2016-02-11,47.130001068115234,49.439998626708984,46.5,49.13999938964844,5810000 |
| 2016-02-12,49.56999969482422,50.900001525878906,49.279998779296875,50.7599983215332,4037200 |
| 2016-02-16,51.27000045776367,53.150001525878906,50.470001220703125,52.54999923706055,5450200 |
| 2016-02-17,53.18000030517578,54.0,52.849998474121094,53.41999816894531,3355000 |
| 2016-02-18,54.83000183105469,54.83000183105469,53.06999969482422,53.279998779296875,3447900 |
| 2016-02-19,52.900001525878906,53.13999938964844,52.0,53.130001068115234,3425900 |
| 2016-02-22,53.630001068115234,55.599998474121094,53.38999938964844,54.47999954223633,3963500 |
| 2016-02-23,54.06999969482422,54.7599983215332,53.58000183105469,53.970001220703125,3878900 |
| 2016-02-24,53.59000015258789,54.970001220703125,53.02000045776367,54.779998779296875,2165300 |
| 2016-02-25,54.91999816894531,55.0,54.150001525878906,54.959999084472656,2554600 |
| 2016-02-26,55.349998474121094,55.54999923706055,54.599998474121094,55.2400016784668,3038200 |
| 2016-02-29,55.290000915527344,55.540000915527344,53.970001220703125,53.970001220703125,4323400 |
| 2016-03-01,54.369998931884766,55.56999969482422,54.0,55.529998779296875,3930000 |
| 2016-03-02,55.400001525878906,56.310001373291016,55.040000915527344,56.209999084472656,2425700 |
| 2016-03-03,55.83000183105469,55.88999938964844,55.20000076293945,55.63999938964844,2524400 |
| 2016-03-04,55.650001525878906,55.97999954223633,55.029998779296875,55.56999969482422,2835700 |
| 2016-03-07,55.0,55.97999954223633,54.91999816894531,55.33000183105469,2950200 |
| 2016-03-08,54.939998626708984,55.150001525878906,54.150001525878906,54.58000183105469,2916900 |
| 2016-03-09,54.9900016784668,55.4900016784668,54.290000915527344,55.189998626708984,1595400 |
| 2016-03-10,55.2400016784668,55.43000030517578,53.900001525878906,54.63999938964844,3072700 |
| 2016-03-11,55.2599983215332,56.290000915527344,55.18000030517578,56.06999969482422,1264400 |
| 2016-03-14,55.75,55.83000183105469,55.08000183105469,55.279998779296875,1896600 |
| 2016-03-15,54.88999938964844,55.09000015258789,54.34000015258789,54.66999816894531,1844900 |
| 2016-03-16,54.290000915527344,56.09000015258789,54.189998626708984,55.810001373291016,1610700 |
| 2016-03-17,55.47999954223633,56.08000183105469,55.279998779296875,56.060001373291016,1688400 |
| 2016-03-18,56.5,57.04999923706055,55.689998626708984,55.95000076293945,2417400 |
| 2016-03-21,55.849998474121094,56.36000061035156,55.689998626708984,56.290000915527344,1071900 |
| 2016-03-22,55.97999954223633,57.0,55.810001373291016,56.7400016784668,1193500 |
| 2016-03-23,56.66999816894531,56.66999816894531,54.95000076293945,55.119998931884766,1697900 |
| 2016-03-24,54.650001525878906,55.130001068115234,54.38999938964844,54.84000015258789,1940500 |
| 2016-03-28,55.099998474121094,55.310001373291016,54.56999969482422,54.93000030517578,1289200 |
| 2016-03-29,54.650001525878906,55.540000915527344,54.02000045776367,55.2599983215332,1159500 |
| 2016-03-30,55.7400016784668,55.79999923706055,54.790000915527344,55.099998474121094,1540100 |
| 2016-03-31,55.060001373291016,55.72999954223633,54.70000076293945,55.56999969482422,1643000 |
| 2016-04-01,55.13999938964844,55.310001373291016,54.2400016784668,55.220001220703125,1671600 |
| 2016-04-04,55.16999816894531,55.84000015258789,54.7599983215332,55.33000183105469,1034100 |
| 2016-04-05,54.189998626708984,54.31999969482422,52.7599983215332,53.13999938964844,2116800 |
| 2016-04-06,53.08000183105469,54.79999923706055,53.08000183105469,54.779998779296875,1672600 |
| 2016-04-07,54.5,55.0,53.0,53.279998779296875,1754500 |
| 2016-04-08,53.59000015258789,53.95000076293945,52.20000076293945,52.380001068115234,1863500 |
| 2016-04-11,52.689998626708984,52.9900016784668,51.0099983215332,51.060001373291016,2409500 |
| 2016-04-12,51.18000030517578,51.61000061035156,49.79999923706055,50.540000915527344,3062500 |
| 2016-04-13,50.7599983215332,51.970001220703125,50.61000061035156,51.790000915527344,1599900 |
| 2016-04-14,51.529998779296875,52.34000015258789,51.130001068115234,51.66999816894531,1274000 |
| 2016-04-15,51.58000183105469,51.90999984741211,50.77000045776367,50.93000030517578,1985900 |
| 2016-04-18,50.540000915527344,51.97999954223633,49.869998931884766,51.75,2296200 |
| 2016-04-19,51.93000030517578,52.25,50.7599983215332,51.349998474121094,1845400 |
| 2016-04-20,51.349998474121094,51.65999984741211,50.0,51.27000045776367,2125200 |
| 2016-04-21,51.36000061035156,51.709999084472656,51.029998779296875,51.36000061035156,1318800 |
| 2016-04-22,51.2599983215332,51.810001373291016,50.63999938964844,51.130001068115234,2987900 |
| 2016-04-25,51.0,51.11000061035156,50.560001373291016,51.09000015258789,1617700 |
| 2016-04-26,50.93000030517578,52.84000015258789,50.83000183105469,52.65999984741211,3781200 |
| 2016-04-27,52.099998474121094,57.5,52.029998779296875,54.849998474121094,6939700 |
| 2016-04-28,54.47999954223633,54.810001373291016,52.290000915527344,52.40999984741211,2530300 |
| 2016-04-29,52.209999084472656,52.380001068115234,50.380001068115234,50.9900016784668,2741400 |
| 2016-05-02,50.75,51.18000030517578,50.029998779296875,50.939998626708984,1982500 |
| 2016-05-03,50.81999969482422,50.939998626708984,49.63999938964844,49.90999984741211,1979100 |
| 2016-05-04,49.619998931884766,49.970001220703125,49.09000015258789,49.540000915527344,2677300 |
| 2016-05-05,49.77000045776367,50.040000915527344,49.09000015258789,49.5099983215332,2055100 |
| 2016-05-06,49.349998474121094,49.970001220703125,48.880001068115234,49.939998626708984,1444700 |
| 2016-05-09,49.650001525878906,50.439998626708984,49.560001373291016,50.150001525878906,1242600 |
| 2016-05-10,50.349998474121094,52.029998779296875,50.27000045776367,51.970001220703125,1904300 |
| 2016-05-11,51.77000045776367,51.86000061035156,50.58000183105469,50.720001220703125,1326900 |
| 2016-05-12,51.0,51.7400016784668,50.5,51.119998931884766,1652600 |
| 2016-05-13,50.93000030517578,51.380001068115234,50.279998779296875,50.4900016784668,1505200 |
| 2016-05-16,50.4900016784668,51.68000030517578,50.36000061035156,51.36000061035156,1280700 |
| 2016-05-17,51.20000076293945,51.75,50.709999084472656,50.970001220703125,1220900 |
| 2016-05-18,51.029998779296875,51.400001525878906,50.439998626708984,50.970001220703125,863000 |
| 2016-05-19,50.68000030517578,51.290000915527344,50.060001373291016,50.68000030517578,838400 |
| 2016-05-20,51.04999923706055,51.9900016784668,50.95000076293945,51.72999954223633,1584900 |
| 2016-05-23,51.61000061035156,51.869998931884766,50.79999923706055,51.290000915527344,1586800 |
| 2016-05-24,51.31999969482422,52.90999984741211,51.0,52.70000076293945,1182300 |
| 2016-05-25,52.869998931884766,53.810001373291016,52.709999084472656,52.86000061035156,1142000 |
| 2016-05-26,52.7599983215332,54.16999816894531,52.619998931884766,53.97999954223633,2335200 |
| 2016-05-27,54.0,54.5,53.63999938964844,54.20000076293945,1166300 |
| 2016-05-31,54.41999816894531,54.779998779296875,54.18000030517578,54.58000183105469,1261000 |
| 2016-06-01,54.0099983215332,54.619998931884766,53.72999954223633,54.41999816894531,1240800 |
| 2016-06-02,54.099998474121094,54.970001220703125,54.099998474121094,54.900001525878906,707400 |
| 2016-06-03,54.459999084472656,54.58000183105469,52.9900016784668,53.54999923706055,1280200 |
| 2016-06-06,53.77000045776367,54.72999954223633,53.16999816894531,54.529998779296875,909300 |
| 2016-06-07,54.5,54.88999938964844,53.91999816894531,54.849998474121094,1238200 |
| 2016-06-08,54.9900016784668,55.400001525878906,54.810001373291016,54.91999816894531,1237400 |
| 2016-06-09,54.630001068115234,55.5,54.15999984741211,55.439998626708984,1424100 |
| 2016-06-10,54.650001525878906,55.2400016784668,52.66999816894531,52.72999954223633,1434100 |
| 2016-06-13,52.470001220703125,53.15999984741211,52.18000030517578,52.209999084472656,1245500 |
| 2016-06-14,52.09000015258789,52.689998626708984,51.970001220703125,52.65999984741211,1185000 |
| 2016-06-15,52.65999984741211,54.060001373291016,52.65999984741211,53.27000045776367,1471600 |
| 2016-06-16,52.79999923706055,53.810001373291016,52.349998474121094,53.709999084472656,1281200 |
| 2016-06-17,53.72999954223633,53.9900016784668,53.15999984741211,53.189998626708984,2330300 |
| 2016-06-20,54.040000915527344,54.81999969482422,53.5,54.13999938964844,1806900 |
| 2016-06-21,54.41999816894531,54.7400016784668,54.13999938964844,54.70000076293945,1132200 |
| 2016-06-22,54.65999984741211,55.2400016784668,54.56999969482422,54.70000076293945,1495900 |
| 2016-06-23,55.2400016784668,57.16999816894531,55.130001068115234,57.16999816894531,2517300 |
| 2016-06-24,54.959999084472656,55.7400016784668,53.16999816894531,53.349998474121094,3494500 |
| 2016-06-27,52.70000076293945,52.880001068115234,50.90999984741211,51.15999984741211,2436900 |
| 2016-06-28,51.959999084472656,53.43000030517578,51.880001068115234,53.04999923706055,1965700 |
| 2016-06-29,53.09000015258789,54.84000015258789,52.79999923706055,54.560001373291016,1780200 |
| 2016-06-30,54.790000915527344,55.939998626708984,53.9900016784668,55.93000030517578,1957600 |
| 2016-07-01,55.810001373291016,56.33000183105469,55.20000076293945,55.5,1242400 |
| 2016-07-05,55.099998474121094,55.5,53.810001373291016,54.25,1327200 |
| 2016-07-06,54.18000030517578,55.029998779296875,53.720001220703125,54.959999084472656,1443500 |
| 2016-07-07,55.0,55.38999938964844,54.68000030517578,54.939998626708984,989600 |
| 2016-07-08,55.5,56.63999938964844,54.86000061035156,56.380001068115234,1919200 |
| 2016-07-11,56.65999984741211,57.400001525878906,55.88999938964844,56.2400016784668,1498000 |
| 2016-07-12,56.7400016784668,56.900001525878906,56.11000061035156,56.15999984741211,2017300 |
| 2016-07-13,56.70000076293945,57.689998626708984,56.5,56.86000061035156,1789600 |
| 2016-07-14,57.720001220703125,58.0099983215332,57.11000061035156,57.43000030517578,1611000 |
| 2016-07-15,57.70000076293945,57.90999984741211,57.029998779296875,57.25,1138000 |
| 2016-07-18,57.38999938964844,57.86000061035156,57.279998779296875,57.470001220703125,937900 |
| 2016-07-19,57.2400016784668,57.959999084472656,57.2400016784668,57.45000076293945,1000100 |
| 2016-07-20,57.709999084472656,57.88999938964844,57.41999816894531,57.83000183105469,1164600 |
| 2016-07-21,57.88999938964844,58.119998931884766,57.0099983215332,57.20000076293945,1486500 |
| 2016-07-22,57.45000076293945,58.13999938964844,57.2400016784668,57.88999938964844,1047900 |
| 2016-07-25,57.83000183105469,58.33000183105469,57.56999969482422,57.900001525878906,1676800 |
| 2016-07-26,58.0,58.470001220703125,57.689998626708984,58.09000015258789,3896200 |
| 2016-07-27,51.22999954223633,51.439998626708984,47.79999923706055,50.5099983215332,19372300 |
| 2016-07-28,50.45000076293945,51.130001068115234,50.209999084472656,50.689998626708984,4725000 |
| 2016-07-29,50.63999938964844,50.83000183105469,49.7599983215332,50.529998779296875,3622500 |
| 2016-08-01,50.560001373291016,50.709999084472656,50.189998626708984,50.599998474121094,3028300 |
| 2016-08-02,50.459999084472656,50.689998626708984,49.209999084472656,49.959999084472656,3083500 |
| 2016-08-03,49.86000061035156,49.97999954223633,49.15999984741211,49.439998626708984,1909000 |
| 2016-08-04,49.279998779296875,49.709999084472656,48.91999816894531,49.43000030517578,1938500 |
| 2016-08-05,49.72999954223633,50.869998931884766,49.15999984741211,50.65999984741211,2085000 |
| 2016-08-08,50.779998779296875,50.939998626708984,50.04999923706055,50.209999084472656,1405300 |
| 2016-08-09,50.16999816894531,50.95000076293945,50.15999984741211,50.220001220703125,1802600 |
| 2016-08-10,50.349998474121094,52.060001373291016,50.349998474121094,52.02000045776367,2997400 |
| 2016-08-11,52.150001525878906,52.29999923706055,51.29999923706055,51.40999984741211,1582300 |
| 2016-08-12,52.189998626708984,52.56999969482422,51.959999084472656,51.970001220703125,1978800 |
| 2016-08-15,52.04999923706055,53.0099983215332,52.02000045776367,52.04999923706055,1960700 |
| 2016-08-16,52.06999969482422,52.630001068115234,52.0,52.0,1241000 |
| 2016-08-17,52.2400016784668,52.400001525878906,51.97999954223633,52.34000015258789,1608500 |
| 2016-08-18,52.349998474121094,52.63999938964844,52.0,52.349998474121094,1108100 |
| 2016-08-19,52.29999923706055,52.959999084472656,52.0,52.95000076293945,1390800 |
| 2016-08-22,52.810001373291016,53.0,52.25,52.97999954223633,1286100 |
| 2016-08-23,53.060001373291016,54.279998779296875,52.95000076293945,53.599998474121094,1379100 |
| 2016-08-24,53.68000030517578,54.439998626708984,53.630001068115234,53.97999954223633,1984600 |
| 2016-08-25,53.79999923706055,54.68000030517578,53.7599983215332,54.560001373291016,1971300 |
| 2016-08-26,54.560001373291016,55.939998626708984,54.18000030517578,55.310001373291016,2221500 |
| 2016-08-29,55.25,55.29999923706055,54.65999984741211,55.040000915527344,1173300 |
| 2016-08-30,55.04999923706055,55.560001373291016,54.61000061035156,54.88999938964844,1168100 |
| 2016-08-31,54.970001220703125,55.13999938964844,54.290000915527344,54.900001525878906,1304200 |
| 2016-09-01,54.81999969482422,55.08000183105469,54.15999984741211,55.06999969482422,1769500 |
| 2016-09-02,55.400001525878906,55.779998779296875,55.0099983215332,55.33000183105469,1149100 |
| 2016-09-06,55.290000915527344,55.83000183105469,55.08000183105469,55.5,1737400 |
| 2016-09-07,55.369998931884766,55.43000030517578,53.90999984741211,54.08000183105469,2394700 |
| 2016-09-08,53.900001525878906,54.310001373291016,53.2400016784668,53.5,3483400 |
| 2016-09-09,53.040000915527344,53.72999954223633,52.43000030517578,52.5,2209000 |
| 2016-09-12,52.380001068115234,53.279998779296875,52.310001373291016,53.09000015258789,2117100 |
| 2016-09-13,52.5,52.81999969482422,51.43000030517578,51.869998931884766,1905000 |
| 2016-09-14,51.810001373291016,52.459999084472656,51.33000183105469,51.650001525878906,2363400 |
| 2016-09-15,51.310001373291016,51.709999084472656,50.90999984741211,51.380001068115234,3072000 |
| 2016-09-16,51.20000076293945,51.400001525878906,50.7599983215332,50.97999954223633,2415000 |
| 2016-09-19,51.18000030517578,51.900001525878906,51.13999938964844,51.619998931884766,2430000 |
| 2016-09-20,51.97999954223633,52.2599983215332,51.36000061035156,51.36000061035156,1907500 |
| 2016-09-21,51.47999954223633,52.29999923706055,51.279998779296875,52.209999084472656,1690200 |
| 2016-09-22,52.70000076293945,52.93000030517578,52.16999816894531,52.43000030517578,2073300 |
| 2016-09-23,52.11000061035156,52.630001068115234,52.11000061035156,52.25,1307400 |
| 2016-09-26,51.84000015258789,52.25,51.5099983215332,51.7599983215332,1298500 |
| 2016-09-27,51.849998474121094,52.83000183105469,51.79999923706055,52.650001525878906,1562400 |
| 2016-09-28,52.56999969482422,52.70000076293945,51.36000061035156,52.279998779296875,1967100 |
| 2016-09-29,52.27000045776367,53.63999938964844,52.27000045776367,52.40999984741211,2268600 |
| 2016-09-30,52.630001068115234,53.189998626708984,52.130001068115234,52.9900016784668,1354700 |
| 2016-10-03,52.959999084472656,53.75,52.630001068115234,53.709999084472656,1848300 |
| 2016-10-04,53.75,54.779998779296875,53.20000076293945,54.63999938964844,2633600 |
| 2016-10-05,54.900001525878906,56.04999923706055,54.72999954223633,55.97999954223633,2973100 |
| 2016-10-06,55.79999923706055,55.90999984741211,54.599998474121094,54.86000061035156,1973500 |
| 2016-10-07,55.33000183105469,55.33000183105469,54.58000183105469,54.95000076293945,1162200 |
| 2016-10-10,55.220001220703125,55.7400016784668,55.06999969482422,55.310001373291016,1256900 |
| 2016-10-11,55.29999923706055,55.29999923706055,53.61000061035156,54.130001068115234,1795800 |
| 2016-10-12,54.029998779296875,54.36000061035156,53.56999969482422,54.279998779296875,993800 |
| 2016-10-13,53.869998931884766,54.58000183105469,53.189998626708984,54.45000076293945,1400000 |
| 2016-10-14,54.79999923706055,55.2400016784668,54.06999969482422,54.65999984741211,1521000 |
| 2016-10-17,54.52000045776367,54.9900016784668,54.11000061035156,54.939998626708984,1266000 |
| 2016-10-18,55.689998626708984,56.29999923706055,55.58000183105469,55.91999816894531,1937300 |
| 2016-10-19,56.18000030517578,56.97999954223633,56.0,56.619998931884766,1698000 |
| 2016-10-20,56.56999969482422,56.880001068115234,56.33000183105469,56.72999954223633,1072500 |
| 2016-10-21,56.72999954223633,57.810001373291016,56.25,57.66999816894531,1800600 |
| 2016-10-24,57.970001220703125,59.18000030517578,57.84000015258789,58.84000015258789,2852900 |
| 2016-10-25,59.0,59.20000076293945,58.439998626708984,59.06999969482422,3407400 |
| 2016-10-26,64.36000061035156,68.47000122070312,64.0999984741211,67.69999694824219,13754500 |
| 2016-10-27,68.08999633789062,69.94999694824219,67.0199966430664,68.80999755859375,6585200 |
| 2016-10-28,68.62999725341797,70.0999984741211,68.47000122070312,69.91000366210938,4018100 |
| 2016-10-31,69.76000213623047,71.04000091552734,69.3499984741211,69.47000122070312,3711100 |
| 2016-11-01,69.38999938964844,69.55000305175781,67.5199966430664,68.0999984741211,5326000 |
| 2016-11-02,68.0,68.22000122070312,67.20999908447266,67.30999755859375,3684900 |
| 2016-11-03,67.41999816894531,67.54000091552734,66.4800033569336,66.5199966430664,2483600 |
| 2016-11-04,66.33000183105469,67.04000091552734,65.69000244140625,65.80999755859375,3087700 |
| 2016-11-07,67.31999969482422,67.5,66.20999908447266,66.5199966430664,2617300 |
| 2016-11-08,66.30999755859375,66.76000213623047,65.75,66.37000274658203,2761700 |
| 2016-11-09,64.98999786376953,66.97000122070312,64.7699966430664,66.52999877929688,2760800 |
| 2016-11-10,66.8499984741211,67.62999725341797,65.0,66.22000122070312,2153100 |
| 2016-11-11,65.93000030517578,66.16000366210938,65.11000061035156,65.44999694824219,2926300 |
| 2016-11-14,65.7699966430664,65.86000061035156,65.08000183105469,65.44000244140625,2375900 |
| 2016-11-15,65.7699966430664,66.30000305175781,65.30000305175781,65.47000122070312,3692100 |
| 2016-11-16,65.4000015258789,66.0999984741211,65.20999908447266,65.9000015258789,2153600 |
| 2016-11-17,66.25,66.93000030517578,66.0999984741211,66.5999984741211,2342900 |
| 2016-11-18,66.62999725341797,66.73999786376953,66.08000183105469,66.44000244140625,1515600 |
| 2016-11-21,66.5,67.0999984741211,66.05000305175781,66.9000015258789,2356100 |
| 2016-11-22,66.26000213623047,67.02999877929688,66.26000213623047,66.81999969482422,1892900 |
| 2016-11-23,66.80000305175781,66.93000030517578,65.86000061035156,66.4800033569336,1362000 |
| 2016-11-25,66.69999694824219,66.97000122070312,66.0999984741211,66.94999694824219,439600 |
| 2016-11-28,66.5199966430664,66.79000091552734,65.9000015258789,66.16999816894531,989700 |
| 2016-11-29,66.33999633789062,67.76000213623047,66.11000061035156,67.27999877929688,1897800 |
| 2016-11-30,67.30000305175781,67.4800033569336,66.44000244140625,66.69999694824219,1752500 |
| 2016-12-01,66.4800033569336,66.5,63.5,63.5099983215332,2888800 |
| 2016-12-02,63.34000015258789,64.13999938964844,62.83000183105469,63.869998931884766,2284000 |
| 2016-12-05,64.0,64.58999633789062,63.619998931884766,64.30999755859375,1972300 |
| 2016-12-06,64.41000366210938,64.9800033569336,64.04000091552734,64.93000030517578,1235800 |
| 2016-12-07,64.70999908447266,66.18000030517578,64.4000015258789,66.1500015258789,1310200 |
| 2016-12-08,65.86000061035156,66.79000091552734,65.58000183105469,66.30999755859375,1099800 |
| 2016-12-09,66.37000274658203,66.56999969482422,64.81999969482422,64.94000244140625,1224100 |
| 2016-12-12,64.79000091552734,64.83999633789062,63.68000030517578,64.25,1055500 |
| 2016-12-13,64.61000061035156,65.91999816894531,64.4800033569336,65.13999938964844,1344800 |
| 2016-12-14,67.0,68.36000061035156,66.56999969482422,66.98999786376953,3129100 |
| 2016-12-15,66.80999755859375,68.18000030517578,66.47000122070312,67.58000183105469,1543300 |
| 2016-12-16,67.91999816894531,68.43000030517578,66.62999725341797,67.19000244140625,2734400 |
| 2016-12-19,67.33999633789062,68.06999969482422,66.44000244140625,67.76000213623047,925400 |
| 2016-12-20,67.81999969482422,68.83999633789062,67.80000305175781,68.69999694824219,1274600 |
| 2016-12-21,68.8499984741211,69.26000213623047,67.79000091552734,67.87000274658203,1024300 |
| 2016-12-22,68.16000366210938,68.68000030517578,67.23999786376953,67.37000274658203,965900 |
| 2016-12-23,67.30999755859375,67.75,67.11000061035156,67.62999725341797,571500 |
| 2016-12-27,67.62999725341797,68.38999938964844,67.2699966430664,68.08999633789062,607100 |
| 2016-12-28,68.12999725341797,68.30000305175781,67.12000274658203,67.2699966430664,710300 |
| 2016-12-29,67.13999938964844,67.83000183105469,66.87999725341797,67.04000091552734,589400 |
| 2016-12-30,67.25,67.55000305175781,66.3499984741211,66.68000030517578,967700 |
| 2017-01-03,67.2699966430664,68.37000274658203,67.11000061035156,67.56999969482422,1077400 |
| 2017-01-04,67.51000213623047,68.47000122070312,67.19000244140625,68.33000183105469,1174300 |
| 2017-01-05,68.12000274658203,69.75,68.12000274658203,69.55000305175781,1779800 |
| 2017-01-06,69.37999725341797,70.51000213623047,68.91999816894531,69.79000091552734,1967300 |
| 2017-01-09,69.73999786376953,70.29000091552734,69.69999694824219,70.0,1550300 |
| 2017-01-10,70.0,70.4800033569336,69.81999969482422,70.27999877929688,1462200 |
| 2017-01-11,70.58999633789062,71.63999938964844,70.08999633789062,70.12000274658203,2247200 |
| 2017-01-12,70.01000213623047,70.30000305175781,69.1500015258789,69.93000030517578,1259700 |
| 2017-01-13,70.2300033569336,70.41999816894531,69.86000061035156,70.0199966430664,1491700 |
| 2017-01-17,69.80999755859375,70.0,69.18000030517578,69.79000091552734,1016700 |
| 2017-01-18,69.73999786376953,69.80999755859375,68.94000244140625,69.5999984741211,1075500 |
| 2017-01-19,69.36000061035156,69.73999786376953,68.95999908447266,68.9800033569336,1409700 |
| 2017-01-20,69.36000061035156,69.5999984741211,68.8499984741211,69.1500015258789,1447100 |
| 2017-01-23,69.05000305175781,69.3499984741211,67.83999633789062,67.97000122070312,1455800 |
| 2017-01-24,67.97000122070312,68.27999877929688,67.47000122070312,67.73999786376953,1566100 |
| 2017-01-25,68.3499984741211,68.81999969482422,67.79000091552734,68.7300033569336,1751300 |
| 2017-01-26,68.54000091552734,68.69999694824219,67.7300033569336,67.77999877929688,1416300 |
| 2017-01-27,68.04000091552734,68.08000183105469,67.55000305175781,67.97000122070312,1535700 |
| 2017-01-30,67.98999786376953,68.3499984741211,67.36000061035156,67.80999755859375,1893900 |
| 2017-01-31,67.56999969482422,68.8499984741211,67.19999694824219,68.58999633789062,1548700 |
| 2017-02-01,68.66999816894531,68.80000305175781,67.76000213623047,68.69999694824219,1579500 |
| 2017-02-02,68.37000274658203,69.66999816894531,67.83000183105469,69.4000015258789,1333600 |
| 2017-02-03,69.8499984741211,69.8499984741211,69.01000213623047,69.55000305175781,1420000 |
| 2017-02-06,69.22000122070312,69.70999908447266,68.62999725341797,69.70999908447266,1630000 |
| 2017-02-07,70.0,71.33999633789062,69.58000183105469,71.12000274658203,3881700 |
| 2017-02-08,66.58000183105469,66.58999633789062,61.540000915527344,63.54999923706055,15940200 |
| 2017-02-09,63.83000183105469,64.58000183105469,63.61000061035156,63.849998474121094,4080900 |
| 2017-02-10,63.849998474121094,64.27999877929688,63.5,63.95000076293945,2507600 |
| 2017-02-13,64.19999694824219,64.19999694824219,63.349998474121094,63.599998474121094,1769900 |
| 2017-02-14,63.75,64.12999725341797,63.369998931884766,63.54999923706055,2180900 |
| 2017-02-15,63.29999923706055,64.0999984741211,63.209999084472656,63.900001525878906,1371200 |
| 2017-02-16,64.22000122070312,64.7699966430664,63.75,64.23999786376953,1761000 |
| 2017-02-17,63.83000183105469,63.869998931884766,62.0,62.34000015258789,3981100 |
| 2017-02-21,62.5,63.150001525878906,62.459999084472656,62.63999938964844,1808300 |
| 2017-02-22,62.5,63.150001525878906,62.5,63.0099983215332,1350400 |
| 2017-02-23,63.04999923706055,63.130001068115234,62.63999938964844,62.70000076293945,1125600 |
| 2017-02-24,62.5,62.88999938964844,62.38999938964844,62.869998931884766,1363800 |
| 2017-02-27,62.7599983215332,63.119998931884766,62.459999084472656,62.86000061035156,861800 |
| 2017-02-28,62.79999923706055,63.11000061035156,62.310001373291016,62.599998474121094,1589600 |
| 2017-03-01,62.81999969482422,63.59000015258789,62.790000915527344,63.380001068115234,1382700 |
| 2017-03-02,63.2400016784668,64.5,63.06999969482422,63.790000915527344,2158400 |
| 2017-03-03,63.54999923706055,63.54999923706055,63.130001068115234,63.36000061035156,1325800 |
| 2017-03-06,63.15999984741211,63.25,62.83000183105469,63.060001373291016,1067000 |
| 2017-03-07,63.099998474121094,64.5199966430664,63.099998474121094,63.29999923706055,1658800 |
| 2017-03-08,63.29999923706055,63.849998474121094,62.959999084472656,63.54999923706055,1291200 |
| 2017-03-09,63.63999938964844,64.3499984741211,63.400001525878906,64.19999694824219,1336600 |
| 2017-03-10,64.37000274658203,64.73999786376953,63.7599983215332,64.22000122070312,1259800 |
| 2017-03-13,64.33999633789062,65.19999694824219,64.18000030517578,64.58999633789062,1341200 |
| 2017-03-14,64.52999877929688,64.94999694824219,63.540000915527344,63.630001068115234,1197900 |
| 2017-03-15,64.0,64.55999755859375,63.38999938964844,64.38999938964844,1327800 |
| 2017-03-16,64.70999908447266,64.93000030517578,64.43000030517578,64.62999725341797,1083800 |
| 2017-03-17,64.94000244140625,65.22000122070312,64.62000274658203,65.0,2912700 |
| 2017-03-20,64.95999908447266,65.04000091552734,64.33000183105469,64.86000061035156,922400 |
| 2017-03-21,65.41000366210938,65.6500015258789,62.91999816894531,62.95000076293945,2295900 |
| 2017-03-22,63.13999938964844,63.7599983215332,62.93000030517578,63.68000030517578,921100 |
| 2017-03-23,63.689998626708984,64.41999816894531,63.400001525878906,63.65999984741211,980700 |
| 2017-03-24,63.81999969482422,64.30999755859375,63.459999084472656,63.630001068115234,1008300 |
| 2017-03-27,62.880001068115234,63.439998626708984,62.5099983215332,63.09000015258789,1836700 |
| 2017-03-28,63.060001373291016,63.61000061035156,63.0,63.25,2299200 |
| 2017-03-29,63.279998779296875,63.70000076293945,63.08000183105469,63.439998626708984,2068300 |
| 2017-03-30,63.16999816894531,64.06999969482422,60.369998931884766,60.529998779296875,6001100 |
| 2017-03-31,60.560001373291016,60.90999984741211,59.5,59.70000076293945,3600900 |
| 2017-04-03,59.7400016784668,59.9900016784668,57.86000061035156,58.099998474121094,3522700 |
| 2017-04-04,58.189998626708984,59.40999984741211,58.189998626708984,59.29999923706055,4459700 |
| 2017-04-05,59.29999923706055,59.72999954223633,58.650001525878906,58.79999923706055,1982600 |
| 2017-04-06,59.06999969482422,59.70000076293945,58.38999938964844,58.75,1902500 |
| 2017-04-07,58.650001525878906,58.7400016784668,58.0,58.099998474121094,2256600 |
| 2017-04-10,58.36000061035156,58.81999969482422,57.9900016784668,58.5099983215332,1974400 |
| 2017-04-11,58.619998931884766,59.22999954223633,58.43000030517578,59.0099983215332,2130200 |
| 2017-04-12,58.83000183105469,59.09000015258789,58.540000915527344,58.880001068115234,1413700 |
| 2017-04-13,58.83000183105469,59.20000076293945,58.5099983215332,58.79999923706055,1437700 |
| 2017-04-17,59.06999969482422,59.20000076293945,58.689998626708984,58.81999969482422,1152300 |
| 2017-04-18,58.77000045776367,59.29999923706055,58.720001220703125,58.95000076293945,1004800 |
| 2017-04-19,59.0,59.90999984741211,58.959999084472656,59.68000030517578,1860400 |
| 2017-04-20,59.869998931884766,60.54999923706055,59.650001525878906,60.20000076293945,1558100 |
| 2017-04-21,60.38999938964844,60.52000045776367,60.0099983215332,60.279998779296875,843100 |
| 2017-04-24,60.86000061035156,61.72999954223633,60.790000915527344,61.38999938964844,1954300 |
| 2017-04-25,61.41999816894531,61.86000061035156,61.33000183105469,61.79999923706055,1745800 |
| 2017-04-26,61.810001373291016,62.43000030517578,61.56999969482422,62.2400016784668,1155700 |
| 2017-04-27,60.34000015258789,60.43000030517578,58.959999084472656,59.75,4224100 |
| 2017-04-28,59.790000915527344,60.959999084472656,59.529998779296875,60.939998626708984,1767700 |
| 2017-05-01,61.189998626708984,61.790000915527344,60.77000045776367,61.47999954223633,1596900 |
| 2017-05-02,61.59000015258789,62.58000183105469,60.970001220703125,62.5,3000800 |
| 2017-05-03,53.900001525878906,54.86000061035156,52.0099983215332,52.79999923706055,15063000 |
| 2017-05-04,53.130001068115234,54.040000915527344,52.779998779296875,52.86000061035156,4593500 |
| 2017-05-05,52.86000061035156,52.86000061035156,51.79999923706055,52.130001068115234,3882000 |
| 2017-05-08,52.09000015258789,52.16999816894531,50.119998931884766,50.16999816894531,5952000 |
| 2017-05-09,50.47999954223633,50.709999084472656,50.15999984741211,50.400001525878906,4523800 |
| 2017-05-10,50.470001220703125,50.5,49.650001525878906,49.849998474121094,3708300 |
| 2017-05-11,49.7599983215332,50.06999969482422,49.43000030517578,49.849998474121094,2698400 |
| 2017-05-12,49.599998474121094,49.81999969482422,49.279998779296875,49.43000030517578,2287100 |
| 2017-05-15,49.5,50.06999969482422,49.5,49.83000183105469,2662200 |
| 2017-05-16,50.06999969482422,50.2400016784668,49.119998931884766,49.150001525878906,2783500 |
| 2017-05-17,48.79999923706055,48.849998474121094,47.459999084472656,47.5,4037600 |
| 2017-05-18,47.5,47.70000076293945,46.900001525878906,47.0,4305800 |
| 2017-05-19,47.18000030517578,47.65999984741211,47.04999923706055,47.380001068115234,2788500 |
| 2017-05-22,47.599998474121094,47.9900016784668,47.58000183105469,47.75,1704900 |
| 2017-05-23,47.86000061035156,47.90999984741211,47.31999969482422,47.40999984741211,2326000 |
| 2017-05-24,47.540000915527344,47.91999816894531,47.15999984741211,47.619998931884766,1957600 |
| 2017-05-25,47.68000030517578,48.400001525878906,47.560001373291016,48.060001373291016,3859700 |
| 2017-05-26,48.0,48.16999816894531,47.13999938964844,47.38999938964844,1445400 |
| 2017-05-30,47.290000915527344,47.66999816894531,47.04999923706055,47.43000030517578,1617700 |
| 2017-05-31,47.52000045776367,47.56999969482422,46.810001373291016,47.150001525878906,1991200 |
| 2017-06-01,47.22999954223633,48.31999969482422,47.08000183105469,48.29999923706055,1923900 |
| 2017-06-02,48.689998626708984,48.790000915527344,48.06999969482422,48.529998779296875,2031000 |
| 2017-06-05,48.45000076293945,49.060001373291016,48.38999938964844,48.90999984741211,1918400 |
| 2017-06-06,48.88999938964844,49.060001373291016,48.349998474121094,48.45000076293945,1697400 |
| 2017-06-07,48.4900016784668,48.75,48.189998626708984,48.540000915527344,2338500 |
| 2017-06-08,48.54999923706055,48.939998626708984,48.29999923706055,48.90999984741211,1371400 |
| 2017-06-09,49.119998931884766,49.33000183105469,47.63999938964844,48.130001068115234,1958400 |
| 2017-06-12,47.84000015258789,49.650001525878906,47.65999984741211,49.52000045776367,2931100 |
| 2017-06-13,49.959999084472656,50.650001525878906,49.560001373291016,49.630001068115234,2209700 |
| 2017-06-14,49.84000015258789,49.95000076293945,48.970001220703125,49.25,1859900 |
| 2017-06-15,48.880001068115234,49.36000061035156,48.709999084472656,49.189998626708984,1502400 |
| 2017-06-16,48.91999816894531,49.56999969482422,48.5,49.5,5036200 |
| 2017-06-19,49.86000061035156,50.2400016784668,49.34000015258789,49.4900016784668,1925900 |
| 2017-06-20,49.470001220703125,49.68000030517578,48.61000061035156,48.63999938964844,1320400 |
| 2017-06-21,48.779998779296875,49.34000015258789,48.43000030517578,49.279998779296875,1502900 |
| 2017-06-22,49.189998626708984,50.61000061035156,48.970001220703125,50.02000045776367,2648900 |
| 2017-06-23,50.119998931884766,51.5099983215332,49.91999816894531,51.29999923706055,6359000 |
| 2017-06-26,51.29999923706055,51.650001525878906,50.5,50.869998931884766,1569500 |
| 2017-06-27,50.72999954223633,51.13999938964844,50.0,50.0,1778900 |
| 2017-06-28,50.2599983215332,50.79999923706055,50.060001373291016,50.630001068115234,1171200 |
| 2017-06-29,50.279998779296875,50.45000076293945,49.130001068115234,50.2400016784668,2711000 |
| 2017-06-30,50.529998779296875,50.529998779296875,49.63999938964844,49.810001373291016,1545800 |
| 2017-07-03,50.150001525878906,50.72999954223633,50.0099983215332,50.09000015258789,959400 |
| 2017-07-05,50.27000045776367,51.02000045776367,50.0099983215332,50.95000076293945,1770100 |
| 2017-07-06,50.630001068115234,50.630001068115234,49.27000045776367,49.36000061035156,2523900 |
| 2017-07-07,49.54999923706055,50.130001068115234,49.18000030517578,49.2400016784668,2019900 |
| 2017-07-10,49.310001373291016,49.779998779296875,49.11000061035156,49.650001525878906,1472500 |
| 2017-07-11,49.630001068115234,50.27000045776367,49.5,49.83000183105469,1005200 |
| 2017-07-12,50.13999938964844,50.83000183105469,50.06999969482422,50.54999923706055,1508600 |
| 2017-07-13,50.63999938964844,50.63999938964844,50.060001373291016,50.08000183105469,1085500 |
| 2017-07-14,50.20000076293945,50.68000030517578,50.099998474121094,50.619998931884766,1187100 |
| 2017-07-17,50.88999938964844,52.459999084472656,50.88999938964844,51.77000045776367,2520400 |
| 2017-07-18,51.689998626708984,51.83000183105469,51.189998626708984,51.529998779296875,1742300 |
| 2017-07-19,51.630001068115234,52.2400016784668,51.58000183105469,52.099998474121094,1195500 |
| 2017-07-20,52.099998474121094,52.63999938964844,51.79999923706055,52.36000061035156,1377200 |
| 2017-07-21,52.25,52.45000076293945,51.810001373291016,52.130001068115234,1303100 |
| 2017-07-24,52.150001525878906,52.45000076293945,52.040000915527344,52.369998931884766,1615400 |
| 2017-07-25,52.36000061035156,53.45000076293945,52.08000183105469,53.279998779296875,3503300 |
| 2017-07-26,49.95000076293945,50.0,45.40999984741211,45.4900016784668,15168500 |
| 2017-07-27,45.66999816894531,46.9900016784668,45.40999984741211,46.0099983215332,4634800 |
| 2017-07-28,46.060001373291016,47.27000045776367,45.900001525878906,46.88999938964844,2993400 |
| 2017-07-31,46.970001220703125,47.279998779296875,46.25,47.13999938964844,2572700 |
| 2017-08-01,47.43000030517578,47.630001068115234,47.119998931884766,47.529998779296875,1984400 |
| 2017-08-02,47.43000030517578,47.560001373291016,46.95000076293945,47.5099983215332,1763800 |
| 2017-08-03,47.560001373291016,48.189998626708984,47.459999084472656,48.040000915527344,1871300 |
| 2017-08-04,48.09000015258789,48.41999816894531,47.810001373291016,47.869998931884766,1394000 |
| 2017-08-07,47.959999084472656,47.9900016784668,47.220001220703125,47.310001373291016,1580100 |
| 2017-08-08,47.16999816894531,47.68000030517578,46.900001525878906,47.27000045776367,1443100 |
| 2017-08-09,47.18000030517578,47.86000061035156,46.7400016784668,47.400001525878906,1627500 |
| 2017-08-10,47.04999923706055,47.20000076293945,46.310001373291016,46.310001373291016,1849000 |
| 2017-08-11,46.380001068115234,46.619998931884766,46.18000030517578,46.369998931884766,1422800 |
| 2017-08-14,46.59000015258789,47.290000915527344,46.459999084472656,46.81999969482422,1997000 |
| 2017-08-15,46.81999969482422,47.09000015258789,46.130001068115234,46.34000015258789,1686700 |
| 2017-08-16,46.40999984741211,46.7400016784668,45.869998931884766,46.290000915527344,1722700 |
| 2017-08-17,46.38999938964844,46.400001525878906,45.369998931884766,45.400001525878906,1517600 |
| 2017-08-18,45.459999084472656,45.86000061035156,45.18000030517578,45.36000061035156,1378800 |
| 2017-08-21,45.290000915527344,45.38999938964844,44.650001525878906,44.90999984741211,1317600 |
| 2017-08-22,45.040000915527344,45.88999938964844,45.040000915527344,45.810001373291016,1285700 |
| 2017-08-23,45.54999923706055,45.7599983215332,45.31999969482422,45.41999816894531,1141800 |
| 2017-08-24,45.5099983215332,45.66999816894531,45.099998474121094,45.22999954223633,1202600 |
| 2017-08-25,45.4900016784668,45.4900016784668,44.95000076293945,44.97999954223633,1760600 |
| 2017-08-28,45.060001373291016,45.25,44.90999984741211,45.13999938964844,1111400 |
| 2017-08-29,44.810001373291016,45.86000061035156,44.709999084472656,45.709999084472656,1985700 |
| 2017-08-30,45.720001220703125,46.529998779296875,45.63999938964844,46.470001220703125,1820200 |
| 2017-08-31,46.630001068115234,47.349998474121094,46.529998779296875,47.150001525878906,1721400 |
| 2017-09-01,47.279998779296875,47.650001525878906,47.04999923706055,47.08000183105469,1149400 |
| 2017-09-05,46.86000061035156,47.0,45.810001373291016,46.16999816894531,1645500 |
| 2017-09-06,46.22999954223633,46.970001220703125,46.099998474121094,46.88999938964844,1566400 |
| 2017-09-07,46.97999954223633,47.0,46.61000061035156,46.79999923706055,1472400 |
| 2017-09-08,46.95000076293945,46.95000076293945,45.939998626708984,46.0,1691100 |
| 2017-09-11,46.290000915527344,46.619998931884766,46.220001220703125,46.470001220703125,1364300 |
| 2017-09-12,46.45000076293945,46.97999954223633,46.2599983215332,46.79999923706055,1306400 |
| 2017-09-13,46.7400016784668,46.90999984741211,46.529998779296875,46.68000030517578,1133800 |
| 2017-09-14,46.56999969482422,46.65999984741211,46.130001068115234,46.599998474121094,1521100 |
| 2017-09-15,46.560001373291016,47.36000061035156,46.4900016784668,47.34000015258789,2697600 |
| 2017-09-18,47.38999938964844,47.90999984741211,47.36000061035156,47.56999969482422,1397400 |
| 2017-09-19,47.77000045776367,47.81999969482422,47.290000915527344,47.689998626708984,1699500 |
| 2017-09-20,47.689998626708984,47.900001525878906,47.34000015258789,47.66999816894531,1405900 |
| 2017-09-21,47.59000015258789,47.88999938964844,47.5,47.52000045776367,1110200 |
| 2017-09-22,47.2599983215332,48.380001068115234,47.0099983215332,48.33000183105469,1657100 |
| 2017-09-25,48.20000076293945,48.599998474121094,47.439998626708984,47.91999816894531,2562500 |
| 2017-09-26,48.209999084472656,48.34000015258789,47.7599983215332,47.83000183105469,1872900 |
| 2017-09-27,48.119998931884766,48.130001068115234,47.439998626708984,47.75,1562500 |
| 2017-09-28,47.619998931884766,47.709999084472656,46.970001220703125,47.68000030517578,1780600 |
| 2017-09-29,47.59000015258789,48.81999969482422,47.58000183105469,48.720001220703125,1821300 |
| 2017-10-02,49.349998474121094,50.08000183105469,48.720001220703125,50.0,2610100 |
| 2017-10-03,50.13999938964844,50.63999938964844,49.90999984741211,50.5,1797900 |
| 2017-10-04,50.4900016784668,50.70000076293945,50.2599983215332,50.5,1373200 |
| 2017-10-05,50.599998474121094,50.86000061035156,50.34000015258789,50.779998779296875,1409500 |
| 2017-10-06,50.70000076293945,50.869998931884766,50.209999084472656,50.630001068115234,1353300 |
| 2017-10-09,50.59000015258789,50.59000015258789,50.11000061035156,50.310001373291016,1186800 |
| 2017-10-10,50.72999954223633,51.11000061035156,50.59000015258789,51.029998779296875,1025200 |
| 2017-10-11,49.86000061035156,50.52000045776367,49.59000015258789,50.52000045776367,2437000 |
| 2017-10-12,50.40999984741211,50.93000030517578,50.220001220703125,50.52000045776367,1171000 |
| 2017-10-13,50.65999984741211,50.88999938964844,50.58000183105469,50.7599983215332,1509500 |
| 2017-10-16,50.84000015258789,51.099998474121094,50.70000076293945,50.72999954223633,1425700 |
| 2017-10-17,50.650001525878906,50.91999816894531,50.38999938964844,50.58000183105469,911500 |
| 2017-10-18,50.70000076293945,51.189998626708984,50.560001373291016,51.0,1318800 |
| 2017-10-19,50.91999816894531,51.68000030517578,50.83000183105469,51.650001525878906,1278000 |
| 2017-10-20,51.86000061035156,52.099998474121094,51.630001068115234,51.869998931884766,1901200 |
| 2017-10-23,51.88999938964844,52.09000015258789,51.40999984741211,51.459999084472656,2695300 |
| 2017-10-24,51.5,52.09000015258789,50.959999084472656,51.90999984741211,4786300 |
| 2017-10-25,55.650001525878906,56.849998474121094,53.84000015258789,54.0,10270100 |
| 2017-10-26,54.02000045776367,54.650001525878906,52.880001068115234,53.34000015258789,3689600 |
| 2017-10-27,53.959999084472656,54.0099983215332,52.290000915527344,53.0,2811500 |
| 2017-10-30,53.11000061035156,53.130001068115234,52.150001525878906,52.459999084472656,2073600 |
| 2017-10-31,52.400001525878906,52.599998474121094,52.20000076293945,52.25,1752800 |
| 2017-11-01,52.70000076293945,53.06999969482422,52.34000015258789,52.689998626708984,1610400 |
| 2017-11-02,52.54999923706055,52.61000061035156,51.790000915527344,52.290000915527344,1552900 |
| 2017-11-03,52.2599983215332,53.099998474121094,52.02000045776367,53.0099983215332,1608700 |
| 2017-11-06,53.119998931884766,53.7599983215332,52.91999816894531,53.7400016784668,1304800 |
| 2017-11-07,54.0,54.02000045776367,53.5,53.7599983215332,1655700 |
| 2017-11-08,53.849998474121094,53.93000030517578,53.22999954223633,53.7599983215332,1437900 |
| 2017-11-09,53.65999984741211,53.869998931884766,53.0099983215332,53.849998474121094,1790300 |
| 2017-11-10,53.79999923706055,54.31999969482422,53.70000076293945,54.2599983215332,1976400 |
| 2017-11-13,54.11000061035156,54.22999954223633,53.459999084472656,53.52000045776367,3014700 |
| 2017-11-14,53.43000030517578,53.869998931884766,53.08000183105469,53.75,1682800 |
| 2017-11-15,53.5,54.13999938964844,53.34000015258789,54.0099983215332,2435300 |
| 2017-11-16,54.209999084472656,55.29999923706055,53.91999816894531,55.2599983215332,2761500 |
| 2017-11-17,55.369998931884766,55.560001373291016,55.18000030517578,55.439998626708984,3895100 |
| 2017-11-20,55.599998474121094,55.599998474121094,55.0,55.380001068115234,1921900 |
| 2017-11-21,55.61000061035156,55.70000076293945,55.349998474121094,55.68000030517578,1135200 |
| 2017-11-22,55.72999954223633,56.0,55.52000045776367,55.689998626708984,1702000 |
| 2017-11-24,56.0,56.0,55.59000015258789,55.790000915527344,435100 |
| 2017-11-27,55.25,55.720001220703125,54.38999938964844,55.349998474121094,4297000 |
| 2017-11-28,56.15999984741211,56.15999984741211,54.90999984741211,55.36000061035156,2516400 |
| 2017-11-29,55.70000076293945,56.040000915527344,55.060001373291016,55.34000015258789,1824500 |
| 2017-11-30,55.029998779296875,56.20000076293945,55.029998779296875,55.779998779296875,2262300 |
| 2017-12-01,55.43000030517578,55.880001068115234,54.7400016784668,55.790000915527344,2329300 |
| 2017-12-04,55.93000030517578,56.95000076293945,55.650001525878906,56.439998626708984,2517500 |
| 2017-12-05,56.779998779296875,56.86000061035156,56.150001525878906,56.439998626708984,1914800 |
| 2017-12-06,55.88999938964844,56.54999923706055,55.5099983215332,55.77000045776367,1727400 |
| 2017-12-07,55.650001525878906,56.5099983215332,55.5099983215332,56.439998626708984,1555400 |
| 2017-12-08,56.75,57.119998931884766,56.369998931884766,56.5,1804500 |
| 2017-12-11,56.59000015258789,57.0099983215332,56.310001373291016,56.54999923706055,2094700 |
| 2017-12-12,56.72999954223633,57.119998931884766,56.5,57.02000045776367,1605300 |
| 2017-12-13,56.97999954223633,57.18000030517578,56.560001373291016,56.65999984741211,2633200 |
| 2017-12-14,56.790000915527344,57.220001220703125,56.72999954223633,56.7599983215332,1750100 |
| 2017-12-15,56.900001525878906,57.9900016784668,56.720001220703125,57.7599983215332,10679500 |
| 2017-12-18,66.33000183105469,68.02999877929688,64.83000183105469,65.66999816894531,15351300 |
| 2017-12-19,65.87000274658203,67.70999908447266,65.0999984741211,66.81999969482422,5788100 |
| 2017-12-20,67.44999694824219,67.56999969482422,66.5199966430664,66.62999725341797,3078600 |
| 2017-12-21,66.43000030517578,66.7699966430664,65.66000366210938,65.83999633789062,2272700 |
| 2017-12-22,65.76000213623047,66.31999969482422,65.25,65.44999694824219,1665900 |
| 2017-12-26,65.58000183105469,65.87000274658203,65.04000091552734,65.41999816894531,2979500 |
| 2017-12-27,65.4000015258789,65.5,64.86000061035156,65.19000244140625,1280900 |
| 2017-12-28,65.29000091552734,65.55000305175781,64.91999816894531,65.43000030517578,1345200 |
| 2017-12-29,65.5,65.6500015258789,65.01000213623047,65.04000091552734,881900 |
| 2018-01-02,65.12999725341797,65.94000244140625,64.69999694824219,65.55999755859375,1425900 |
| 2018-01-03,65.2699966430664,66.0,65.0999984741211,65.94000244140625,2287700 |
| 2018-01-04,66.16000366210938,66.25,65.44000244140625,65.5999984741211,1870600 |
| 2018-01-05,65.69999694824219,65.86000061035156,65.45999908447266,65.83000183105469,1056000 |
| 2018-01-08,65.94999694824219,66.08999633789062,65.20999908447266,65.87999725341797,1185900 |
| 2018-01-09,65.75,69.55999755859375,65.2699966430664,67.48999786376953,4529900 |
| 2018-01-10,67.55999755859375,67.97000122070312,66.25,66.33000183105469,2098500 |
| 2018-01-11,65.33000183105469,65.91000366210938,64.36000061035156,65.20999908447266,2858900 |
| 2018-01-12,65.31999969482422,65.66000366210938,65.06999969482422,65.5199966430664,1083400 |
| 2018-01-16,65.52999877929688,65.55999755859375,64.18000030517578,64.5,3788300 |
| 2018-01-17,64.94000244140625,65.4000015258789,64.52999877929688,65.4000015258789,1144900 |
| 2018-01-18,65.04000091552734,65.43000030517578,64.91000366210938,65.08000183105469,971600 |
| 2018-01-19,65.30000305175781,65.87000274658203,65.06999969482422,65.62999725341797,1370300 |
| 2018-01-22,65.41000366210938,65.6500015258789,65.02999877929688,65.6500015258789,1330300 |
| 2018-01-23,65.6500015258789,66.4000015258789,65.6500015258789,66.0,1004800 |
| 2018-01-24,66.27999877929688,66.45999908447266,65.8499984741211,66.0199966430664,1197800 |
| 2018-01-25,66.41000366210938,67.1500015258789,65.94999694824219,66.87000274658203,1306000 |
| 2018-01-26,67.0999984741211,67.87000274658203,66.97000122070312,67.62000274658203,1507800 |
| 2018-01-29,67.38999938964844,67.7300033569336,66.9800033569336,67.25,1318800 |
| 2018-01-30,66.55999755859375,67.19999694824219,65.9800033569336,66.55999755859375,1878600 |
| 2018-01-31,67.0,68.30000305175781,66.58999633789062,66.98999786376953,1965900 |
| 2018-02-01,66.41999816894531,67.9000015258789,65.75,67.55999755859375,1440100 |
| 2018-02-02,67.27999877929688,67.30000305175781,65.37000274658203,65.72000122070312,1650800 |
| 2018-02-05,65.33999633789062,66.0,62.689998626708984,62.810001373291016,2148200 |
| 2018-02-06,61.70000076293945,64.04000091552734,61.40999984741211,63.66999816894531,3249100 |
| 2018-02-07,67.75,68.6500015258789,64.30999755859375,64.4800033569336,9634900 |
| 2018-02-08,64.79000091552734,64.95999908447266,62.459999084472656,62.4900016784668,2481400 |
| 2018-02-09,63.04999923706055,64.62999725341797,61.0,64.12999725341797,2452600 |
| 2018-02-12,64.6500015258789,65.47000122070312,63.900001525878906,64.93000030517578,1609800 |
| 2018-02-13,64.55000305175781,65.02999877929688,64.41999816894531,64.48999786376953,1625600 |
| 2018-02-14,64.56999969482422,67.1500015258789,64.5,66.87000274658203,1974300 |
| 2018-02-15,66.80999755859375,67.43000030517578,66.61000061035156,67.4000015258789,1673800 |
| 2018-02-16,67.0,67.94999694824219,66.81999969482422,66.88999938964844,1170500 |
| 2018-02-20,66.5199966430664,67.37000274658203,66.27999877929688,66.7699966430664,1444100 |
| 2018-02-21,66.97000122070312,67.77999877929688,66.27999877929688,66.31999969482422,1771100 |
| 2018-02-22,66.41999816894531,67.11000061035156,66.04000091552734,66.25,1060100 |
| 2018-02-23,66.5199966430664,67.37000274658203,66.37999725341797,67.36000061035156,929900 |
| 2018-02-26,67.55999755859375,69.0,67.55999755859375,68.5999984741211,1346900 |
| 2018-02-27,68.5,68.93000030517578,67.38999938964844,68.23999786376953,1259000 |
| 2018-02-28,68.69999694824219,69.0,67.45999908447266,67.45999908447266,1040200 |
| 2018-03-01,67.44000244140625,68.73999786376953,67.1500015258789,67.91999816894531,1258700 |
| 2018-03-02,66.93000030517578,69.5,66.66999816894531,69.43000030517578,1493000 |
| 2018-03-05,68.83999633789062,70.11000061035156,68.27999877929688,69.80999755859375,1398700 |
| 2018-03-06,70.0,70.69999694824219,69.45999908447266,69.94000244140625,1002100 |
| 2018-03-07,69.5,70.41999816894531,69.36000061035156,69.98999786376953,2000400 |
| 2018-03-08,70.5,75.19000244140625,70.30000305175781,75.08000183105469,4378300 |
| 2018-03-09,76.72000122070312,78.27999877929688,73.9800033569336,76.06999969482422,3748100 |
| 2018-03-12,75.87000274658203,75.98999786376953,74.55000305175781,74.97000122070312,1299500 |
| 2018-03-13,75.0999984741211,75.5999984741211,73.1500015258789,73.30000305175781,1428400 |
| 2018-03-14,73.12000274658203,73.5999984741211,72.69000244140625,73.25,987400 |
| 2018-03-15,74.80000305175781,75.37999725341797,74.08999633789062,74.70999908447266,1852000 |
| 2018-03-16,74.5199966430664,74.87000274658203,74.0,74.0199966430664,2620600 |
| 2018-03-19,73.51000213623047,74.0,71.98999786376953,72.48999786376953,1324300 |
| 2018-03-20,72.54000091552734,73.79000091552734,72.54000091552734,73.68000030517578,1288600 |
| 2018-03-21,73.7300033569336,73.9000015258789,73.13999938964844,73.38999938964844,927100 |
| 2018-03-22,72.76000213623047,73.19000244140625,71.62000274658203,71.6500015258789,848800 |
| 2018-03-23,71.69000244140625,72.41000366210938,70.0999984741211,70.19000244140625,1211400 |
| 2018-03-26,71.33999633789062,72.3499984741211,70.37000274658203,72.18000030517578,1070100 |
| 2018-03-27,72.26000213623047,72.68000030517578,70.27999877929688,70.75,932100 |
| 2018-03-28,70.68000030517578,71.43000030517578,69.86000061035156,70.05000305175781,5695400 |
| 2018-03-29,70.81999969482422,71.5199966430664,70.02999877929688,70.9800033569336,2001100 |
| 2018-04-02,70.80999755859375,70.80999755859375,68.80999755859375,69.25,1411400 |
| 2018-04-03,69.5,70.2699966430664,69.30999755859375,70.12000274658203,1494000 |
| 2018-04-04,68.83000183105469,70.62000274658203,68.5,70.41000366210938,1692200 |
| 2018-04-05,71.16999816894531,72.58999633789062,70.80000305175781,72.29000091552734,1513900 |
| 2018-04-06,71.37999725341797,71.44000244140625,69.13999938964844,69.33999633789062,1433700 |
| 2018-04-09,69.86000061035156,71.61000061035156,69.79000091552734,70.45999908447266,1122000 |
| 2018-04-10,71.30999755859375,72.70999908447266,71.0199966430664,72.48999786376953,1251700 |
| 2018-04-11,71.55000305175781,72.56999969482422,71.47000122070312,71.58999633789062,800200 |
| 2018-04-12,72.12999725341797,72.5999984741211,71.81999969482422,71.91999816894531,968400 |
| 2018-04-13,72.23999786376953,72.23999786376953,71.0999984741211,71.43000030517578,1237200 |
| 2018-04-16,71.9800033569336,72.23999786376953,71.41999816894531,71.63999938964844,882400 |
| 2018-04-17,71.98999786376953,72.7699966430664,71.75,72.48999786376953,935600 |
| 2018-04-18,72.55000305175781,73.19000244140625,72.27999877929688,72.8499984741211,1050100 |
| 2018-04-19,72.4800033569336,73.12000274658203,71.87999725341797,72.45999908447266,695900 |
| 2018-04-20,72.70999908447266,73.0,71.13999938964844,71.30000305175781,832300 |
| 2018-04-23,71.61000061035156,72.2699966430664,71.08000183105469,71.66999816894531,704100 |
| 2018-04-24,72.0,72.23999786376953,70.30999755859375,70.97000122070312,1174700 |
| 2018-04-25,71.13999938964844,71.13999938964844,69.77999877929688,70.77999877929688,918300 |
| 2018-04-26,71.02999877929688,71.88999938964844,70.76000213623047,71.52999877929688,817100 |
| 2018-04-27,71.83999633789062,71.87000274658203,71.04000091552734,71.0999984741211,692500 |
| 2018-04-30,71.51000213623047,72.22000122070312,71.05000305175781,71.6500015258789,3787800 |
| 2018-05-01,74.0,74.5,68.93000030517578,70.83999633789062,4723500 |
| 2018-05-02,70.77999877929688,71.9000015258789,70.77999877929688,71.6500015258789,1902400 |
| 2018-05-03,71.30000305175781,71.5999984741211,70.4000015258789,71.44999694824219,1381800 |
| 2018-05-04,71.0,72.31999969482422,70.19999694824219,72.01000213623047,1142600 |
| 2018-05-07,72.18000030517578,73.12999725341797,71.9000015258789,73.12000274658203,1311200 |
| 2018-05-08,73.54000091552734,73.9000015258789,73.12000274658203,73.68000030517578,1515900 |
| 2018-05-09,73.94999694824219,77.38999938964844,73.7699966430664,77.30000305175781,2720100 |
| 2018-05-10,77.33000183105469,77.58999633789062,76.06999969482422,76.36000061035156,2256300 |
| 2018-05-11,76.36000061035156,76.9000015258789,76.08000183105469,76.30000305175781,952900 |
| 2018-05-14,76.6500015258789,77.2699966430664,76.41999816894531,76.69000244140625,2038600 |
| 2018-05-15,76.37000274658203,76.66999816894531,75.5999984741211,76.29000091552734,1123900 |
| 2018-05-16,76.08000183105469,76.48999786376953,74.18000030517578,74.58999633789062,2420000 |
| 2018-05-17,75.54000091552734,76.26000213623047,75.25,76.08999633789062,6090400 |
| 2018-05-18,75.83999633789062,76.0,75.11000061035156,75.33999633789062,1423600 |
| 2018-05-21,75.87999725341797,76.68000030517578,75.55000305175781,76.45999908447266,1676300 |
| 2018-05-22,77.63999938964844,78.25,76.26000213623047,76.38999938964844,1590500 |
| 2018-05-23,75.77999877929688,77.05000305175781,75.69000244140625,77.0199966430664,1257600 |
| 2018-05-24,77.30999755859375,77.88999938964844,77.06999969482422,77.4800033569336,1855800 |
| 2018-05-25,77.08000183105469,77.44000244140625,76.27999877929688,76.51000213623047,1128500 |
| 2018-05-29,76.38999938964844,77.19000244140625,75.16999816894531,75.81999969482422,1713400 |
| 2018-05-30,76.11000061035156,76.62999725341797,75.37000274658203,76.08000183105469,3063500 |
| 2018-05-31,76.0199966430664,76.0199966430664,75.0,75.37999725341797,2683700 |
| 2018-06-01,75.69999694824219,76.47000122070312,75.54000091552734,76.0,2820800 |
| 2018-06-04,76.0,77.08999633789062,75.87999725341797,77.06999969482422,2451800 |
| 2018-06-05,77.3499984741211,79.41000366210938,77.30999755859375,78.98999786376953,4148600 |
| 2018-06-06,79.0999984741211,79.30000305175781,77.20999908447266,78.01000213623047,2594400 |
| 2018-06-07,78.26000213623047,78.75,77.80999755859375,78.27999877929688,1958900 |
| 2018-06-08,78.0,78.58000183105469,77.27999877929688,78.4800033569336,2522000 |
| 2018-06-11,78.54000091552734,79.58000183105469,78.5,79.26000213623047,1399000 |
| 2018-06-12,79.41999816894531,80.69999694824219,79.08000183105469,80.56999969482422,2964100 |
| 2018-06-13,80.41000366210938,81.37999725341797,80.20999908447266,80.94999694824219,1956700 |
| 2018-06-14,81.11000061035156,81.55999755859375,80.7699966430664,80.86000061035156,2136400 |
| 2018-06-15,80.55999755859375,81.9800033569336,80.26000213623047,81.97000122070312,3554200 |
| 2018-06-18,81.51000213623047,82.70999908447266,81.0199966430664,82.58000183105469,2079000 |
| 2018-06-19,81.80999755859375,82.20999908447266,80.88999938964844,81.68000030517578,2608000 |
| 2018-06-20,81.88999938964844,82.9800033569336,81.75,82.30000305175781,1529600 |
| 2018-06-21,82.37000274658203,83.08000183105469,81.37000274658203,81.69000244140625,2196600 |
| 2018-06-22,81.8499984741211,81.8499984741211,79.72000122070312,80.31999969482422,5841400 |
| 2018-06-25,79.5999984741211,79.5999984741211,77.51000213623047,77.6500015258789,3333200 |
| 2018-06-26,74.48999786376953,76.0999984741211,73.4800033569336,75.72000122070312,4634700 |
| 2018-06-27,74.52999877929688,76.13999938964844,72.43000030517578,72.45999908447266,4369700 |
| 2018-06-28,71.05000305175781,72.97000122070312,71.0199966430664,72.4800033569336,2159300 |
| 2018-06-29,72.51000213623047,74.01000213623047,72.08999633789062,73.2300033569336,2840000 |
| 2018-07-02,72.68000030517578,74.5199966430664,72.19000244140625,74.44000244140625,2403300 |
| 2018-07-03,75.0,75.0,73.88999938964844,74.2300033569336,1251100 |
| 2018-07-05,73.62000274658203,74.58000183105469,73.44999694824219,74.33999633789062,1555900 |
| 2018-07-06,74.38999938964844,75.33000183105469,74.02999877929688,75.16999816894531,1251700 |
| 2018-07-09,75.80000305175781,76.37999725341797,75.2699966430664,76.2300033569336,1440400 |
| 2018-07-10,76.11000061035156,76.31999969482422,75.25,75.83000183105469,1221700 |
| 2018-07-11,75.18000030517578,76.51000213623047,74.58999633789062,76.48999786376953,1369900 |
| 2018-07-12,77.08000183105469,77.7300033569336,76.5199966430664,77.66999816894531,909900 |
| 2018-07-13,76.95999908447266,77.37999725341797,76.20999908447266,77.31999969482422,1036200 |
| 2018-07-16,77.52999877929688,78.05999755859375,77.30999755859375,77.68000030517578,1048900 |
| 2018-07-17,77.22000122070312,78.77999877929688,77.19999694824219,78.62999725341797,1117100 |
| 2018-07-18,78.83000183105469,78.83000183105469,78.01000213623047,78.12000274658203,1145200 |
| 2018-07-19,77.95999908447266,78.37000274658203,77.7300033569336,78.23999786376953,1009800 |
| 2018-07-20,78.56999969482422,79.18000030517578,78.05000305175781,78.91000366210938,1160800 |
| 2018-07-23,78.44000244140625,79.80000305175781,78.12000274658203,79.75,1240500 |
| 2018-07-24,79.9000015258789,80.0,79.02999877929688,79.22000122070312,1700900 |
| 2018-07-25,79.44999694824219,80.76000213623047,78.5199966430664,80.12999725341797,2464500 |
| 2018-07-26,79.5,80.79000091552734,79.4000015258789,80.7300033569336,1540500 |
| 2018-07-27,80.93000030517578,81.23999786376953,79.19000244140625,79.63999938964844,1333600 |
| 2018-07-30,79.51000213623047,79.51000213623047,75.16000366210938,75.29000091552734,2958800 |
| 2018-07-31,75.2699966430664,75.98999786376953,74.70999908447266,75.26000213623047,2372300 |
| 2018-08-01,70.26000213623047,72.0,69.37999725341797,71.62999725341797,7981100 |
| 2018-08-02,70.0999984741211,74.4800033569336,70.0999984741211,74.27999877929688,3034500 |
| 2018-08-03,74.25,75.0,73.91999816894531,74.61000061035156,1558600 |
| 2018-08-06,74.54000091552734,75.51000213623047,74.54000091552734,75.31999969482422,2210900 |
| 2018-08-07,75.41000366210938,75.87999725341797,74.30999755859375,75.66999816894531,1482100 |
| 2018-08-08,75.23999786376953,76.88999938964844,75.13999938964844,76.62000274658203,1753700 |
| 2018-08-09,76.62000274658203,77.58000183105469,76.45999908447266,76.83999633789062,1819100 |
| 2018-08-10,75.9000015258789,76.87000274658203,74.58000183105469,74.66000366210938,1865900 |
| 2018-08-13,72.70999908447266,73.54000091552734,71.93000030517578,72.0,1904500 |
| 2018-08-14,72.23999786376953,72.79000091552734,71.75,72.19999694824219,1962300 |
| 2018-08-15,71.55000305175781,72.55999755859375,70.80999755859375,71.69000244140625,2454000 |
| 2018-08-16,72.37999725341797,72.5199966430664,71.11000061035156,71.38999938964844,1793500 |
| 2018-08-17,71.26000213623047,71.61000061035156,70.9000015258789,71.44000244140625,1463000 |
| 2018-08-20,71.8499984741211,72.73999786376953,71.5199966430664,72.51000213623047,2134700 |
| 2018-08-21,72.62000274658203,73.33999633789062,72.51000213623047,72.77999877929688,964100 |
| 2018-08-22,72.75,73.47000122070312,72.75,73.11000061035156,872500 |
| 2018-08-23,73.05000305175781,73.58999633789062,72.36000061035156,73.06999969482422,1065700 |
| 2018-08-24,73.22000122070312,73.77999877929688,73.0199966430664,73.4000015258789,1084600 |
| 2018-08-27,73.91999816894531,74.55000305175781,73.66999816894531,74.51000213623047,904200 |
| 2018-08-28,74.76000213623047,75.29000091552734,74.37000274658203,74.44999694824219,841400 |
| 2018-08-29,74.55999755859375,75.36000061035156,74.02999877929688,75.2300033569336,1007100 |
| 2018-08-30,75.12000274658203,75.2300033569336,74.4000015258789,74.70999908447266,726900 |
| 2018-08-31,74.62999725341797,75.25,74.41999816894531,75.13999938964844,1146300 |
| 2018-09-04,74.66000366210938,74.81999969482422,74.19000244140625,74.73999786376953,816400 |
| 2018-09-05,74.51000213623047,74.52999877929688,73.08000183105469,73.69000244140625,1095500 |
| 2018-09-06,73.62999725341797,74.54000091552734,73.38999938964844,74.27999877929688,890300 |
| 2018-09-07,73.62000274658203,74.87999725341797,73.1500015258789,74.51000213623047,854200 |
| 2018-09-10,75.83999633789062,77.12999725341797,75.68000030517578,76.75,1458900 |
| 2018-09-11,76.52999877929688,77.3499984741211,76.23999786376953,76.9000015258789,830000 |
| 2018-09-12,76.69999694824219,76.94000244140625,75.68000030517578,76.01000213623047,1022000 |
| 2018-09-13,76.58999633789062,76.83999633789062,75.66999816894531,76.16000366210938,864400 |
| 2018-09-14,76.19000244140625,76.30000305175781,75.0199966430664,75.80000305175781,1525500 |
| 2018-09-17,75.66999816894531,75.98999786376953,74.1500015258789,74.27999877929688,1409300 |
| 2018-09-18,74.13999938964844,75.38999938964844,74.13999938964844,74.33000183105469,977800 |
| 2018-09-19,74.13999938964844,74.86000061035156,73.44000244140625,73.73999786376953,1201100 |
| 2018-09-20,73.6500015258789,74.41999816894531,73.6500015258789,74.16999816894531,1110700 |
| 2018-09-21,74.5,74.6500015258789,73.41999816894531,73.5,2397800 |
| 2018-09-24,73.27999877929688,73.41000366210938,72.2699966430664,72.87000274658203,1329000 |
| 2018-09-25,72.80999755859375,73.5,72.75,72.83000183105469,1388700 |
| 2018-09-26,73.1500015258789,73.45999908447266,72.3499984741211,72.51000213623047,1685300 |
| 2018-09-27,72.72000122070312,73.16999816894531,72.3499984741211,72.41000366210938,1011100 |
| 2018-09-28,72.36000061035156,73.18000030517578,72.27999877929688,73.1500015258789,1722400 |
| 2018-10-01,73.38999938964844,73.38999938964844,71.29000091552734,71.52999877929688,1035200 |
| 2018-10-02,71.1500015258789,71.33000183105469,69.05999755859375,69.41000366210938,2994200 |
| 2018-10-03,69.8499984741211,70.26000213623047,69.4800033569336,69.79000091552734,2015000 |
| 2018-10-04,68.8499984741211,68.8499984741211,66.08999633789062,66.31999969482422,3730900 |
| 2018-10-05,66.30000305175781,66.87999725341797,65.4000015258789,66.23999786376953,2194800 |
| 2018-10-08,65.94000244140625,66.13999938964844,64.48999786376953,65.37999725341797,1973700 |
| 2018-10-09,65.19000244140625,65.86000061035156,64.79000091552734,64.93000030517578,1269600 |
| 2018-10-10,64.62999725341797,65.0,62.45000076293945,62.5,2820000 |
| 2018-10-11,62.2599983215332,63.790000915527344,61.34000015258789,61.34000015258789,2126700 |
| 2018-10-12,62.70000076293945,63.369998931884766,61.790000915527344,63.0,2194900 |
| 2018-10-15,62.75,64.04000091552734,62.2400016784668,63.29999923706055,2734600 |
| 2018-10-16,63.97999954223633,65.27999877929688,63.43000030517578,65.19999694824219,1455800 |
| 2018-10-17,65.36000061035156,65.7699966430664,64.83999633789062,65.69000244140625,2105200 |
| 2018-10-18,65.5,65.62000274658203,64.19000244140625,64.5,2313200 |
| 2018-10-19,64.7300033569336,65.5199966430664,64.0,64.23999786376953,2038600 |
| 2018-10-22,64.56999969482422,65.37999725341797,64.08999633789062,65.18000030517578,1340400 |
| 2018-10-23,63.97999954223633,64.55000305175781,63.33000183105469,64.22000122070312,1917400 |
| 2018-10-24,64.2699966430664,64.80000305175781,62.20000076293945,62.279998779296875,1423700 |
| 2018-10-25,62.869998931884766,63.93000030517578,62.68000030517578,63.290000915527344,1951000 |
| 2018-10-26,62.38999938964844,63.2400016784668,61.4900016784668,61.970001220703125,2261400 |
| 2018-10-29,63.0,63.939998626708984,60.959999084472656,62.04999923706055,2638700 |
| 2018-10-30,69.97000122070312,73.20999908447266,68.56999969482422,72.55000305175781,10368400 |
| 2018-10-31,73.33999633789062,73.98999786376953,72.13999938964844,72.25,4014100 |
| 2018-11-01,72.51000213623047,72.63999938964844,70.79000091552734,72.29000091552734,3156900 |
| 2018-11-02,72.6500015258789,72.97000122070312,71.11000061035156,71.76000213623047,1841900 |
| 2018-11-05,71.19999694824219,71.30999755859375,68.0999984741211,68.94999694824219,3370800 |
| 2018-11-06,68.7300033569336,69.83999633789062,68.5999984741211,69.83000183105469,1805600 |
| 2018-11-07,70.29000091552734,71.8499984741211,70.12999725341797,71.55000305175781,2090800 |
| 2018-11-08,71.45999908447266,72.55000305175781,71.19999694824219,72.18000030517578,2422500 |
| 2018-11-09,71.94999694824219,72.0,69.97000122070312,70.94000244140625,1833200 |
| 2018-11-12,70.70999908447266,71.20999908447266,68.93000030517578,69.08000183105469,1843100 |
| 2018-11-13,69.18000030517578,69.8499984741211,68.77999877929688,69.19000244140625,1833200 |
| 2018-11-14,69.54000091552734,70.0199966430664,68.04000091552734,68.41000366210938,1004200 |
| 2018-11-15,68.25,69.55000305175781,67.66000366210938,69.45999908447266,1347700 |
| 2018-11-16,69.12000274658203,70.13999938964844,68.75,69.87000274658203,1179600 |
| 2018-11-19,69.83999633789062,70.31999969482422,67.98999786376953,68.2699966430664,1489900 |
| 2018-11-20,67.23999786376953,68.29000091552734,66.0,66.66999816894531,1411200 |
| 2018-11-21,67.29000091552734,68.56999969482422,67.16999816894531,67.87999725341797,1677900 |
| 2018-11-23,67.16999816894531,68.30999755859375,67.0,67.79000091552734,437600 |
| 2018-11-26,68.37999725341797,68.5,67.44000244140625,68.4000015258789,1376700 |
| 2018-11-27,68.06999969482422,68.26000213623047,67.06999969482422,67.56999969482422,1871300 |
| 2018-11-28,68.18000030517578,69.95999908447266,67.91000366210938,69.5999984741211,2342800 |
| 2018-11-29,69.2300033569336,69.30999755859375,67.72000122070312,68.11000061035156,2124000 |
| 2018-11-30,68.31999969482422,69.54000091552734,68.05000305175781,68.75,1695100 |
| 2018-12-03,69.70999908447266,70.45999908447266,68.98999786376953,70.23999786376953,2471900 |
| 2018-12-04,69.91000366210938,70.30999755859375,68.13999938964844,68.70999908447266,1939100 |
| 2018-12-06,67.80999755859375,69.68000030517578,67.01000213623047,69.0199966430664,2167800 |
| 2018-12-07,68.94000244140625,69.18000030517578,66.16000366210938,66.6500015258789,2093600 |
| 2018-12-10,66.55000305175781,67.52999877929688,66.06999969482422,67.27999877929688,1380300 |
| 2018-12-11,68.08000183105469,68.73999786376953,66.72000122070312,67.41999816894531,1285100 |
| 2018-12-12,68.2300033569336,68.9000015258789,67.83000183105469,68.02999877929688,1660600 |
| 2018-12-13,68.16999816894531,68.27999877929688,66.48999786376953,67.25,1625400 |
| 2018-12-14,66.51000213623047,67.44000244140625,65.05000305175781,65.0999984741211,1522700 |
| 2018-12-17,65.01000213623047,65.62999725341797,63.25,64.20999908447266,2419500 |
| 2018-12-18,64.62000274658203,65.16000366210938,63.70000076293945,64.3499984741211,1665100 |
| 2018-12-19,64.7300033569336,65.5999984741211,62.290000915527344,63.02000045776367,2092600 |
| 2018-12-20,62.63999938964844,63.279998779296875,61.36000061035156,62.29999923706055,2027400 |
| 2018-12-21,62.439998626708984,63.25,59.459999084472656,59.79999923706055,3667200 |
| 2018-12-24,59.4900016784668,60.0099983215332,58.33000183105469,58.33000183105469,961200 |
| 2018-12-26,58.939998626708984,60.9900016784668,58.4900016784668,60.97999954223633,1346600 |
| 2018-12-27,60.209999084472656,61.689998626708984,59.5,61.650001525878906,1294700 |
| 2018-12-28,62.2400016784668,62.58000183105469,60.81999969482422,61.04999923706055,1247300 |
| 2018-12-31,61.310001373291016,61.58000183105469,60.349998474121094,61.08000183105469,1387100 |
| 2019-01-02,58.869998931884766,59.5,57.529998779296875,59.0099983215332,2297800 |
| 2019-01-03,58.25,58.83000183105469,57.18000030517578,57.70000076293945,1786100 |
| 2019-01-04,58.439998626708984,60.099998474121094,58.18000030517578,59.380001068115234,2563400 |
| 2019-01-07,59.529998779296875,61.56999969482422,59.36000061035156,61.2400016784668,2184100 |
| 2019-01-08,61.7400016784668,62.4900016784668,61.060001373291016,62.45000076293945,1424600 |
| 2019-01-09,63.779998779296875,63.97999954223633,62.310001373291016,63.2599983215332,1395100 |
| 2019-01-10,62.709999084472656,63.189998626708984,62.31999969482422,63.130001068115234,1278700 |
| 2019-01-11,62.939998626708984,63.5,62.86000061035156,63.099998474121094,895300 |
| 2019-01-14,62.45000076293945,63.09000015258789,62.15999984741211,62.689998626708984,801800 |
| 2019-01-15,64.26000213623047,64.44999694824219,63.33000183105469,63.439998626708984,1799100 |
| 2019-01-16,63.34000015258789,63.9900016784668,63.34000015258789,63.81999969482422,1198600 |
| 2019-01-17,63.68000030517578,65.19000244140625,63.470001220703125,64.83000183105469,1977900 |
| 2019-01-18,65.36000061035156,65.94999694824219,64.91000366210938,65.79000091552734,1264400 |
| 2019-01-22,65.37999725341797,65.5,64.08000183105469,64.51000213623047,1168300 |
| 2019-01-23,64.56999969482422,64.9000015258789,63.75,64.3499984741211,966100 |
| 2019-01-24,64.4000015258789,64.91000366210938,64.0,64.56999969482422,946300 |
| 2019-01-25,65.0,65.80999755859375,64.95999908447266,65.44000244140625,1164700 |
| 2019-01-28,64.87000274658203,65.0199966430664,64.27999877929688,65.0,1232200 |
| 2019-01-29,65.0,65.2300033569336,64.06999969482422,64.16999816894531,852800 |
| 2019-01-30,64.33000183105469,64.80999755859375,63.779998779296875,64.69000244140625,859200 |
| 2019-01-31,64.8499984741211,65.5,64.41000366210938,65.0999984741211,1635200 |
| 2019-02-01,65.0,65.54000091552734,64.5,65.5199966430664,1426900 |
| 2019-02-04,65.58999633789062,67.08000183105469,65.58999633789062,67.04000091552734,1146300 |
| 2019-02-05,67.30999755859375,68.30000305175781,67.27999877929688,68.16999816894531,1474300 |
| 2019-02-06,68.08999633789062,68.5,67.4800033569336,67.51000213623047,1379200 |
| 2019-02-07,67.11000061035156,67.1500015258789,65.88999938964844,66.58999633789062,1047600 |
| 2019-02-08,66.12999725341797,67.0999984741211,66.05999755859375,67.08999633789062,962900 |
| 2019-02-11,67.25,68.54000091552734,67.25,68.51000213623047,1863700 |
| 2019-02-12,68.80999755859375,69.87000274658203,68.2699966430664,69.33000183105469,2786400 |
| 2019-02-13,70.3499984741211,71.19999694824219,68.33000183105469,70.37000274658203,4038100 |
| 2019-02-14,70.16000366210938,70.94000244140625,69.77999877929688,70.77999877929688,1409200 |
| 2019-02-15,71.23999786376953,71.37999725341797,69.97000122070312,70.08999633789062,1399500 |
| 2019-02-19,69.7300033569336,70.7699966430664,69.30000305175781,70.47000122070312,1456700 |
| 2019-02-20,70.80000305175781,70.80000305175781,69.30000305175781,69.83000183105469,1082800 |
| 2019-02-21,69.7300033569336,70.04000091552734,68.66000366210938,68.81999969482422,1286900 |
| 2019-02-22,68.73999786376953,69.88999938964844,68.5999984741211,69.86000061035156,1016200 |
| 2019-02-25,70.37000274658203,70.70999908447266,69.43000030517578,69.54000091552734,798000 |
| 2019-02-26,69.43000030517578,69.93000030517578,69.2300033569336,69.5999984741211,1026800 |
| 2019-02-27,69.4000015258789,69.81999969482422,68.88999938964844,69.27999877929688,817800 |
| 2019-02-28,69.11000061035156,70.08000183105469,69.11000061035156,69.66000366210938,1452700 |
| 2019-03-01,70.05999755859375,71.48999786376953,69.73999786376953,71.08999633789062,1633700 |
| 2019-03-04,71.55000305175781,71.79000091552734,69.70999908447266,70.29000091552734,995000 |
| 2019-03-05,70.20999908447266,70.98999786376953,69.80000305175781,70.55000305175781,1282100 |
| 2019-03-06,70.62000274658203,71.68000030517578,70.51000213623047,71.54000091552734,1658400 |
| 2019-03-07,71.08999633789062,71.1500015258789,70.0199966430664,70.47000122070312,1353400 |
| 2019-03-08,69.70999908447266,70.6500015258789,69.33000183105469,70.30000305175781,867400 |
| 2019-03-11,70.66999816894531,71.97000122070312,70.55999755859375,71.94000244140625,1145500 |
| 2019-03-12,72.0,72.80000305175781,71.62999725341797,72.18000030517578,1372600 |
| 2019-03-13,72.37000274658203,73.04000091552734,72.29000091552734,72.72000122070312,1008000 |
| 2019-03-14,72.66000366210938,73.12999725341797,72.27999877929688,72.70999908447266,893000 |
| 2019-03-15,72.88999938964844,73.20999908447266,72.38999938964844,72.47000122070312,1363500 |
| 2019-03-18,72.56999969482422,73.0,71.77999877929688,72.20999908447266,827300 |
| 2019-03-19,72.41999816894531,72.93000030517578,72.22000122070312,72.58999633789062,1099900 |
| 2019-03-20,72.5999984741211,73.02999877929688,72.16999816894531,72.5199966430664,1383500 |
| 2019-03-21,72.13999938964844,73.68000030517578,72.12999725341797,73.44000244140625,1021700 |
| 2019-03-22,73.08999633789062,73.43000030517578,71.16000366210938,71.2300033569336,1025900 |
| 2019-03-25,68.2300033569336,69.26000213623047,67.27999877929688,69.12000274658203,2553900 |
| 2019-03-26,69.52999877929688,70.8499984741211,69.47000122070312,69.81999969482422,1307600 |
| 2019-03-27,69.7699966430664,71.0199966430664,69.26000213623047,70.77999877929688,1494200 |
| 2019-03-28,71.04000091552734,71.41000366210938,70.2699966430664,71.08999633789062,929600 |
| 2019-03-29,71.68000030517578,71.87000274658203,71.27999877929688,71.70999908447266,871700 |
| 2019-04-01,72.23999786376953,73.0999984741211,72.08000183105469,73.0,919000 |
| 2019-04-02,73.0,73.05000305175781,72.22000122070312,72.7300033569336,1226600 |
| 2019-04-03,73.19000244140625,73.77999877929688,72.7300033569336,73.44999694824219,704500 |
| 2019-04-04,73.61000061035156,73.70999908447266,72.33000183105469,73.38999938964844,567100 |
| 2019-04-05,73.55999755859375,74.08000183105469,73.36000061035156,74.06999969482422,840400 |
| 2019-04-08,73.9800033569336,74.5,73.47000122070312,74.47000122070312,582800 |
| 2019-04-09,74.16000366210938,74.5999984741211,74.16000366210938,74.31999969482422,839200 |
| 2019-04-10,74.33999633789062,75.41999816894531,74.33999633789062,75.08999633789062,1040500 |
| 2019-04-11,75.0999984741211,75.73999786376953,74.7699966430664,75.43000030517578,632600 |
| 2019-04-12,75.80000305175781,77.0999984741211,75.62999725341797,77.05000305175781,1576400 |
| 2019-04-15,76.7699966430664,77.0,75.58999633789062,76.6500015258789,1447800 |
| 2019-04-16,77.12999725341797,77.19000244140625,76.31999969482422,76.61000061035156,1039800 |
| 2019-04-17,77.0,77.25,75.75,76.02999877929688,1047800 |
| 2019-04-18,75.5999984741211,75.69999694824219,74.86000061035156,75.33999633789062,1185700 |
| 2019-04-22,75.5199966430664,76.7699966430664,75.5199966430664,76.69000244140625,820600 |
| 2019-04-23,76.87000274658203,77.7300033569336,76.44999694824219,77.66000366210938,883600 |
| 2019-04-24,77.95999908447266,78.69999694824219,77.91999816894531,78.13999938964844,808900 |
| 2019-04-25,78.1500015258789,78.80000305175781,77.0199966430664,78.61000061035156,978100 |
| 2019-04-26,78.5,79.08000183105469,78.45999908447266,78.86000061035156,899900 |
| 2019-04-29,78.94999694824219,79.75,78.87000274658203,79.3499984741211,1229300 |
| 2019-04-30,79.37000274658203,80.08999633789062,79.0,80.05999755859375,2549000 |
| 2019-05-01,86.01000213623047,86.19000244140625,80.6500015258789,81.04000091552734,4597600 |
| 2019-05-02,80.94999694824219,81.05000305175781,78.66999816894531,80.2699966430664,1730100 |
| 2019-05-03,80.4000015258789,80.87999725341797,79.47000122070312,80.02999877929688,1029900 |
| 2019-05-06,78.5,79.04000091552734,77.19000244140625,78.95999908447266,1604100 |
| 2019-05-07,78.13999938964844,78.58000183105469,76.77999877929688,77.30999755859375,1451100 |
| 2019-05-08,77.0,77.61000061035156,76.41999816894531,76.97000122070312,971100 |
| 2019-05-09,76.16999816894531,76.5199966430664,75.33000183105469,76.1500015258789,1203100 |
| 2019-05-10,75.86000061035156,76.86000061035156,74.80999755859375,76.62999725341797,900900 |
| 2019-05-13,74.68000030517578,75.4800033569336,74.05999755859375,74.44999694824219,1006500 |
| 2019-05-14,74.91999816894531,76.37999725341797,74.91999816894531,75.72000122070312,871100 |
| 2019-05-15,75.04000091552734,76.95999908447266,75.04000091552734,76.62000274658203,843800 |
| 2019-05-16,76.87999725341797,78.5,76.62999725341797,77.91999816894531,1000200 |
| 2019-05-17,77.04000091552734,78.0999984741211,76.83000183105469,77.55000305175781,847000 |
| 2019-05-20,76.83000183105469,77.68000030517578,76.55000305175781,76.9000015258789,955400 |
| 2019-05-21,77.5,78.12999725341797,77.5,77.9000015258789,703300 |
| 2019-05-22,77.7300033569336,79.29000091552734,77.52999877929688,79.13999938964844,1126900 |
| 2019-05-23,78.5,78.86000061035156,77.36000061035156,77.76000213623047,1104200 |
| 2019-05-24,78.16999816894531,78.4000015258789,76.79000091552734,77.88999938964844,750900 |
| 2019-05-28,78.2300033569336,79.06999969482422,77.80000305175781,77.83000183105469,855100 |
| 2019-05-29,77.44000244140625,77.88999938964844,76.91999816894531,77.4000015258789,709100 |
| 2019-05-30,77.68000030517578,78.0999984741211,76.55000305175781,76.80999755859375,698300 |
| 2019-05-31,76.0,76.33000183105469,75.08000183105469,75.36000061035156,1227600 |
| 2019-06-03,74.69999694824219,75.30000305175781,73.19000244140625,73.66000366210938,1605600 |
| 2019-06-04,74.16000366210938,75.93000030517578,73.91000366210938,75.91999816894531,1049800 |
| 2019-06-05,76.4800033569336,78.12000274658203,76.33999633789062,78.05000305175781,1023600 |
| 2019-06-06,78.12000274658203,78.37000274658203,77.31999969482422,78.18000030517578,693300 |
| 2019-06-07,78.5,79.73999786376953,77.56999969482422,79.41999816894531,917900 |
| 2019-06-10,79.98999786376953,80.98999786376953,79.43000030517578,79.55000305175781,860000 |
| 2019-06-11,80.37000274658203,80.8499984741211,78.83999633789062,79.41000366210938,667400 |
| 2019-06-12,79.0999984741211,79.68000030517578,78.79000091552734,79.3499984741211,822200 |
| 2019-06-13,79.5999984741211,80.05000305175781,78.8499984741211,79.19000244140625,586200 |
| 2019-06-14,79.16000366210938,79.20999908447266,78.08000183105469,78.62000274658203,869300 |
| 2019-06-17,78.54000091552734,78.54000091552734,76.38999938964844,76.58000183105469,1246200 |
| 2019-06-18,77.55000305175781,78.38999938964844,77.0199966430664,78.23999786376953,1297300 |
| 2019-06-19,78.5199966430664,79.66000366210938,78.05000305175781,79.58000183105469,939600 |
| 2019-06-20,80.38999938964844,80.77999877929688,79.4800033569336,79.87999725341797,1147700 |
| 2019-06-21,79.80999755859375,80.0,78.29000091552734,78.55000305175781,3469700 |
| 2019-06-24,78.72000122070312,79.33000183105469,78.44000244140625,78.73999786376953,1069900 |
| 2019-06-25,78.63999938964844,79.54000091552734,77.4000015258789,77.80999755859375,905900 |
| 2019-06-26,78.37000274658203,79.37999725341797,78.37000274658203,78.61000061035156,872900 |
| 2019-06-27,79.08000183105469,79.69000244140625,78.91000366210938,79.41999816894531,633300 |
| 2019-06-28,79.8499984741211,80.22000122070312,79.30999755859375,80.13999938964844,1163300 |
| 2019-07-01,81.3499984741211,81.55999755859375,80.2699966430664,80.37999725341797,1018800 |
| 2019-07-02,80.37999725341797,80.95999908447266,80.08999633789062,80.45999908447266,688600 |
| 2019-07-03,80.69000244140625,81.33000183105469,80.68000030517578,81.27999877929688,728500 |
| 2019-07-05,80.91999816894531,81.80999755859375,80.5,81.69999694824219,428400 |
| 2019-07-08,81.0199966430664,81.48999786376953,80.6500015258789,81.19000244140625,701400 |
| 2019-07-09,80.91999816894531,81.48999786376953,80.52999877929688,81.36000061035156,1889400 |
| 2019-07-10,81.7300033569336,82.37999725341797,81.5,81.7300033569336,521900 |
| 2019-07-11,81.87999725341797,82.31999969482422,81.4000015258789,82.29000091552734,671600 |
| 2019-07-12,82.41000366210938,82.69000244140625,81.94000244140625,82.45999908447266,785700 |
| 2019-07-15,82.73999786376953,83.66999816894531,82.38999938964844,83.47000122070312,767300 |
| 2019-07-16,83.47000122070312,83.68000030517578,82.76000213623047,83.37000274658203,684100 |
| 2019-07-17,83.55999755859375,84.04000091552734,83.05999755859375,83.83000183105469,1097800 |
| 2019-07-18,83.37000274658203,83.66999816894531,82.62000274658203,83.5,1232500 |
| 2019-07-19,84.0,84.73999786376953,83.37999725341797,83.44999694824219,1687100 |
| 2019-07-22,83.9000015258789,84.0999984741211,82.18000030517578,82.66000366210938,1046200 |
| 2019-07-23,83.16000366210938,83.91000366210938,82.58999633789062,83.19999694824219,939000 |
| 2019-07-24,82.2699966430664,83.48999786376953,81.91000366210938,83.41999816894531,807800 |
| 2019-07-25,83.08000183105469,83.31999969482422,82.2300033569336,82.69999694824219,836300 |
| 2019-07-26,83.08000183105469,84.01000213623047,83.08000183105469,83.91999816894531,934600 |
| 2019-07-29,84.04000091552734,84.4000015258789,82.54000091552734,83.5199966430664,1020700 |
| 2019-07-30,83.33000183105469,84.33000183105469,82.54000091552734,84.02999877929688,1552800 |
| 2019-07-31,85.0,90.76000213623047,84.94000244140625,88.12999725341797,4730100 |
| 2019-08-01,88.12000274658203,90.36000061035156,87.75,90.11000061035156,2975100 |
| 2019-08-02,89.44999694824219,90.0999984741211,88.2699966430664,88.31999969482422,1730500 |
| 2019-08-05,86.55999755859375,86.94999694824219,82.98999786376953,84.01000213623047,2371300 |
| 2019-08-06,85.01000213623047,86.13999938964844,84.37999725341797,85.91999816894531,1612500 |
| 2019-08-07,84.94000244140625,87.2300033569336,84.05999755859375,86.70999908447266,1769400 |
| 2019-08-08,87.16000366210938,89.04000091552734,86.98999786376953,88.91000366210938,1731100 |
| 2019-08-09,88.75,90.19999694824219,88.55999755859375,89.91999816894531,1538500 |
| 2019-08-12,89.12999725341797,90.12999725341797,88.38999938964844,89.20999908447266,2047600 |
| 2019-08-13,88.12999725341797,89.91999816894531,86.22000122070312,89.37000274658203,2760400 |
| 2019-08-14,88.08000183105469,88.08000183105469,83.23999786376953,84.08000183105469,5810800 |
| 2019-08-15,84.41000366210938,85.72000122070312,83.9000015258789,85.01000213623047,1676200 |
| 2019-08-16,85.83999633789062,87.13999938964844,85.75,86.6500015258789,1698400 |
| 2019-08-19,87.9000015258789,88.45999908447266,86.87000274658203,87.06999969482422,2187300 |
| 2019-08-20,86.94999694824219,87.47000122070312,85.97000122070312,86.6500015258789,1765500 |
| 2019-08-21,87.48999786376953,89.0199966430664,87.22000122070312,88.87000274658203,1387800 |
| 2019-08-22,89.16999816894531,89.3499984741211,87.51000213623047,88.72000122070312,740700 |
| 2019-08-23,88.33000183105469,89.95999908447266,86.68000030517578,86.98999786376953,1239100 |
| 2019-08-26,88.44999694824219,88.44999694824219,87.05999755859375,87.8499984741211,766100 |
| 2019-08-27,88.68000030517578,89.29000091552734,87.25,88.20999908447266,1127000 |
| 2019-08-28,88.05999755859375,88.52999877929688,86.51000213623047,88.19000244140625,986300 |
| 2019-08-29,89.11000061035156,90.19000244140625,89.11000061035156,89.37999725341797,983700 |
| 2019-08-30,90.0,90.0,87.94000244140625,89.12999725341797,1159600 |
| 2019-09-03,88.86000061035156,89.72000122070312,88.37999725341797,89.12000274658203,1445100 |
| 2019-09-04,90.12999725341797,91.0,89.7300033569336,90.87999725341797,1255500 |
| 2019-09-05,91.69999694824219,92.73999786376953,91.16000366210938,92.54000091552734,1475000 |
| 2019-09-06,92.80999755859375,93.12000274658203,91.55000305175781,91.81999969482422,1734700 |
| 2019-09-09,91.63999938964844,91.83999633789062,88.68000030517578,89.58999633789062,1184800 |
| 2019-09-10,88.66000366210938,88.66000366210938,87.44999694824219,88.27999877929688,1131200 |
| 2019-09-11,88.3499984741211,89.9800033569336,88.06999969482422,89.5999984741211,1232900 |
| 2019-09-12,90.55000305175781,92.0999984741211,90.0199966430664,90.98999786376953,3739200 |
| 2019-09-13,91.68000030517578,91.98999786376953,88.69999694824219,90.41000366210938,3115600 |
| 2019-09-16,90.05000305175781,90.19999694824219,88.25,89.43000030517578,3530300 |
| 2019-09-17,89.95999908447266,92.33999633789062,89.4000015258789,91.18000030517578,2178900 |
| 2019-09-18,91.5,91.9800033569336,89.79000091552734,90.94000244140625,1023400 |
| 2019-09-19,89.16999816894531,90.68000030517578,89.05999755859375,89.26000213623047,1721400 |
| 2019-09-20,89.7300033569336,89.97000122070312,88.77999877929688,89.43000030517578,2812300 |
| 2019-09-23,89.41999816894531,90.19999694824219,89.23999786376953,89.61000061035156,1068900 |
| 2019-09-24,90.38999938964844,90.38999938964844,87.87999725341797,88.6500015258789,1199600 |
| 2019-09-25,88.38999938964844,90.31999969482422,88.12999725341797,90.0199966430664,1031600 |
| 2019-09-26,90.04000091552734,90.75,89.48999786376953,90.58000183105469,1031900 |
| 2019-09-27,91.0,91.16000366210938,89.08000183105469,89.79000091552734,1458000 |
| 2019-09-30,90.23999786376953,91.7300033569336,89.41999816894531,91.37999725341797,1328600 |
| 2019-10-01,91.55000305175781,92.20999908447266,91.04000091552734,91.0999984741211,1745800 |
| 2019-10-02,90.55999755859375,91.01000213623047,89.20999908447266,89.87000274658203,1279900 |
| 2019-10-03,89.62999725341797,91.0999984741211,88.76000213623047,90.9000015258789,1802500 |
| 2019-10-04,91.51000213623047,91.80000305175781,90.5,90.91000366210938,1209900 |
| 2019-10-07,90.5199966430664,91.04000091552734,89.94000244140625,90.2300033569336,1079500 |
| 2019-10-08,89.63999938964844,89.9000015258789,87.70999908447266,88.16999816894531,915300 |
| 2019-10-09,89.27999877929688,89.76000213623047,88.44000244140625,89.5999984741211,855700 |
| 2019-10-10,89.41000366210938,90.62000274658203,89.20999908447266,89.36000061035156,794300 |
| 2019-10-11,90.19999694824219,90.97000122070312,89.43000030517578,89.55000305175781,1101000 |
| 2019-10-14,89.26000213623047,89.98999786376953,89.12999725341797,89.83999633789062,586000 |
| 2019-10-15,89.63999938964844,91.62999725341797,89.63999938964844,91.33000183105469,881000 |
| 2019-10-16,90.87999725341797,90.98999786376953,89.51000213623047,90.93000030517578,1028400 |
| 2019-10-17,91.55000305175781,92.33000183105469,90.80000305175781,91.33999633789062,1150500 |
| 2019-10-18,91.43000030517578,91.73999786376953,90.05999755859375,91.51000213623047,1429000 |
| 2019-10-21,91.75,91.93000030517578,90.27999877929688,91.88999938964844,1410700 |
| 2019-10-22,91.9000015258789,92.5999984741211,89.04000091552734,89.08999633789062,1600400 |
| 2019-10-23,88.91000366210938,90.31999969482422,88.80999755859375,90.22000122070312,1330500 |
| 2019-10-24,90.55000305175781,90.91000366210938,88.77999877929688,89.58000183105469,1573100 |
| 2019-10-25,89.61000061035156,90.2699966430664,89.08999633789062,89.1500015258789,1535900 |
| 2019-10-28,89.80000305175781,90.0,89.04000091552734,89.4800033569336,3450100 |
| 2019-10-29,91.0,91.0,85.62999725341797,87.88999938964844,3978000 |
| 2019-10-30,87.66000366210938,87.87000274658203,86.0,87.38999938964844,2120600 |
| 2019-10-31,86.87000274658203,87.36000061035156,86.12000274658203,86.5,1911200 |
| 2019-11-01,86.77999877929688,87.80999755859375,86.25,87.5,1474800 |
| 2019-11-04,87.9800033569336,88.30000305175781,87.18000030517578,87.51000213623047,1553800 |
| 2019-11-05,87.66000366210938,88.30999755859375,87.01000213623047,87.79000091552734,1660300 |
| 2019-11-06,87.80000305175781,87.94999694824219,86.70999908447266,87.4000015258789,1927800 |
| 2019-11-07,87.58000183105469,88.13999938964844,85.58000183105469,85.75,1387200 |
| 2019-11-08,85.12000274658203,85.75,83.91000366210938,84.52999877929688,1663800 |
| 2019-11-11,84.2699966430664,85.91999816894531,84.0,85.19000244140625,918200 |
| 2019-11-12,85.19000244140625,85.7699966430664,84.47000122070312,84.72000122070312,1181900 |
| 2019-11-13,84.69999694824219,85.7300033569336,84.6500015258789,85.5999984741211,1021000 |
| 2019-11-14,85.9000015258789,86.33999633789062,85.23999786376953,85.6500015258789,1270500 |
| 2019-11-15,85.97000122070312,87.91999816894531,85.47000122070312,87.70999908447266,1775800 |
| 2019-11-18,87.66999816894531,88.86000061035156,87.51000213623047,88.41000366210938,1491500 |
| 2019-11-19,88.75,89.06999969482422,87.93000030517578,88.51000213623047,1018100 |
| 2019-11-20,87.5,88.43000030517578,86.30999755859375,86.86000061035156,1087000 |
| 2019-11-21,87.0,87.58000183105469,86.25,87.56999969482422,1331500 |
| 2019-11-22,87.58000183105469,88.30000305175781,87.08999633789062,87.97000122070312,1371000 |
| 2019-11-25,88.29000091552734,88.62000274658203,87.4800033569336,87.73999786376953,970400 |
| 2019-11-26,87.73999786376953,88.7300033569336,87.66000366210938,88.69000244140625,1357500 |
| 2019-11-27,88.83000183105469,88.83000183105469,86.80000305175781,87.29000091552734,1407500 |
| 2019-11-29,87.05000305175781,87.5199966430664,86.61000061035156,87.12000274658203,549900 |
| 2019-12-02,86.55000305175781,86.69000244140625,84.76000213623047,85.62000274658203,1415300 |
| 2019-12-03,85.08999633789062,86.05000305175781,84.83999633789062,85.91999816894531,1213300 |
| 2019-12-04,86.06999969482422,86.62000274658203,85.69999694824219,86.43000030517578,1164300 |
| 2019-12-05,86.43000030517578,86.5,84.29000091552734,84.33000183105469,1962000 |
| 2019-12-06,84.87000274658203,85.55999755859375,84.58000183105469,85.25,1578800 |
| 2019-12-09,84.94999694824219,85.51000213623047,84.06999969482422,84.11000061035156,876100 |
| 2019-12-10,83.97000122070312,84.75,83.47000122070312,84.08999633789062,1005200 |
| 2019-12-11,84.31999969482422,84.44999694824219,83.26000213623047,83.8499984741211,827100 |
| 2019-12-12,83.80000305175781,84.68000030517578,82.87999725341797,83.33999633789062,1123100 |
| 2019-12-13,83.23999786376953,84.69000244140625,83.0199966430664,84.69000244140625,976400 |
| 2019-12-16,85.23999786376953,85.7699966430664,85.01000213623047,85.5,1287200 |
| 2019-12-17,85.91000366210938,85.91000366210938,84.26000213623047,84.29000091552734,1943500 |
| 2019-12-18,84.44000244140625,85.37999725341797,84.05000305175781,84.9000015258789,1333600 |
| 2019-12-19,84.76000213623047,85.0,83.94999694824219,84.51000213623047,1922900 |
| 2019-12-20,85.30000305175781,87.0,83.91000366210938,86.86000061035156,3635700 |
| 2019-12-23,86.73999786376953,86.9000015258789,85.72000122070312,85.91000366210938,968700 |
| 2019-12-24,86.16000366210938,86.16000366210938,85.62999725341797,85.7300033569336,277400 |
| 2019-12-26,85.58999633789062,86.58000183105469,85.58999633789062,86.33999633789062,724400 |
| 2019-12-27,86.06999969482422,86.69000244140625,85.87000274658203,86.5,665300 |
| 2019-12-30,86.44000244140625,86.58999633789062,85.26000213623047,85.87999725341797,619300 |
| 2019-12-31,85.7300033569336,86.45999908447266,85.3499984741211,86.37999725341797,663600 |
| 2020-01-02,86.83999633789062,87.83000183105469,86.52999877929688,87.63999938964844,1079900 |
| 2020-01-03,86.44000244140625,87.5,86.4000015258789,87.23999786376953,865900 |
| 2020-01-06,86.6500015258789,87.58000183105469,86.61000061035156,87.55000305175781,1394200 |
| 2020-01-07,88.95999908447266,91.1500015258789,88.41000366210938,90.19999694824219,2475900 |
| 2020-01-08,90.54000091552734,91.97000122070312,89.98999786376953,91.4000015258789,1899000 |
| 2020-01-09,92.0,93.22000122070312,91.83000183105469,93.19000244140625,1639600 |
| 2020-01-10,93.58999633789062,93.95999908447266,92.7300033569336,93.52999877929688,1183800 |
| 2020-01-13,94.0,95.36000061035156,93.83000183105469,94.68000030517578,1066600 |
| 2020-01-14,94.58000183105469,94.58999633789062,93.25,93.93000030517578,1090300 |
| 2020-01-15,94.13999938964844,95.80999755859375,94.0,95.12000274658203,1107000 |
| 2020-01-16,95.61000061035156,95.8499984741211,94.88999938964844,95.81999969482422,1274700 |
| 2020-01-17,96.0,96.0,94.69999694824219,95.30999755859375,944100 |
| 2020-01-21,94.91999816894531,95.4800033569336,94.55000305175781,94.94999694824219,1353100 |
| 2020-01-22,95.51000213623047,96.1500015258789,95.29000091552734,95.5999984741211,902300 |
| 2020-01-23,95.5,96.88999938964844,94.9800033569336,96.44000244140625,817900 |
| 2020-01-24,97.19999694824219,97.75,95.16999816894531,95.5199966430664,1004900 |
| 2020-01-27,94.05999755859375,94.72000122070312,93.80999755859375,94.2300033569336,845800 |
| 2020-01-28,94.7300033569336,95.43000030517578,94.48999786376953,94.83000183105469,851400 |
| 2020-01-29,95.19999694824219,95.87999725341797,94.75,94.83999633789062,922700 |
| 2020-01-30,94.48999786376953,95.2699966430664,93.4000015258789,94.61000061035156,852100 |
| 2020-01-31,94.48999786376953,94.48999786376953,92.97000122070312,93.3499984741211,1020200 |
| 2020-02-03,94.01000213623047,94.27999877929688,93.33000183105469,93.68000030517578,820300 |
| 2020-02-04,94.80000305175781,95.29000091552734,94.20999908447266,95.22000122070312,1055600 |
| 2020-02-05,95.73999786376953,96.04000091552734,94.91000366210938,95.94999694824219,915900 |
| 2020-02-06,96.31999969482422,97.19999694824219,96.0,96.94999694824219,776300 |
| 2020-02-07,96.43000030517578,97.4000015258789,95.7699966430664,96.12000274658203,1242700 |
| 2020-02-10,95.66000366210938,96.16999816894531,95.18000030517578,95.76000213623047,1387100 |
| 2020-02-11,96.20999908447266,96.87000274658203,95.76000213623047,96.37000274658203,1834300 |
| 2020-02-12,99.94999694824219,103.29000091552734,97.0,97.44999694824219,4497900 |
| 2020-02-13,96.69999694824219,100.48999786376953,96.52999877929688,99.5999984741211,1914100 |
| 2020-02-14,99.7699966430664,100.37999725341797,98.9000015258789,99.66999816894531,1053200 |
| 2020-02-18,99.29000091552734,101.23999786376953,98.7699966430664,100.95999908447266,1527500 |
| 2020-02-19,101.19999694824219,102.98999786376953,101.19000244140625,102.55999755859375,1274700 |
| 2020-02-20,101.9000015258789,103.33999633789062,100.81999969482422,101.47000122070312,1474100 |
| 2020-02-21,101.4000015258789,102.0,99.33999633789062,100.5199966430664,1132100 |
| 2020-02-24,97.0999984741211,98.54000091552734,95.88999938964844,97.11000061035156,1514100 |
| 2020-02-25,97.62000274658203,98.31999969482422,93.52999877929688,93.7300033569336,1293900 |
| 2020-02-26,94.56999969482422,95.58000183105469,92.4800033569336,92.54000091552734,1635200 |
| 2020-02-27,90.69999694824219,92.41999816894531,89.0,89.30999755859375,1706300 |
| 2020-02-28,86.61000061035156,87.80000305175781,84.27999877929688,86.51000213623047,3279700 |
| 2020-03-02,87.30999755859375,90.91999816894531,86.5999984741211,90.91000366210938,1726600 |
| 2020-03-03,90.52999877929688,93.08999633789062,89.1500015258789,90.27999877929688,2616300 |
| 2020-03-04,91.95999908447266,95.0,91.2699966430664,94.9000015258789,1507100 |
| 2020-03-05,92.12999725341797,93.86000061035156,91.7699966430664,92.9800033569336,1903700 |
| 2020-03-06,89.77999877929688,91.19000244140625,88.02999877929688,90.62000274658203,2097200 |
| 2020-03-09,83.80000305175781,86.69000244140625,82.45999908447266,82.62000274658203,1898000 |
| 2020-03-10,84.79000091552734,86.81999969482422,82.44000244140625,86.1500015258789,2058700 |
| 2020-03-11,84.22000122070312,87.83999633789062,84.11000061035156,87.0199966430664,2531000 |
| 2020-03-12,81.62000274658203,88.80000305175781,79.80999755859375,80.05000305175781,3202300 |
| 2020-03-13,84.37999725341797,86.93000030517578,81.16000366210938,85.7300033569336,2820400 |
| 2020-03-16,76.75,87.37000274658203,75.18000030517578,83.2300033569336,2789800 |
| 2020-03-17,85.30999755859375,90.9000015258789,82.33000183105469,88.43000030517578,3271900 |
| 2020-03-18,82.47000122070312,97.6500015258789,82.47000122070312,97.0999984741211,4423200 |
| 2020-03-19,93.69999694824219,98.26000213623047,88.44000244140625,88.8499984741211,2966800 |
| 2020-03-20,90.0199966430664,90.02999877929688,81.94999694824219,82.37000274658203,3468700 |
| 2020-03-23,84.16000366210938,88.20999908447266,81.80000305175781,85.54000091552734,3185100 |
| 2020-03-24,87.29000091552734,90.25,85.33000183105469,89.9800033569336,2369800 |
| 2020-03-25,90.12000274658203,93.77999877929688,88.4800033569336,89.3499984741211,2704000 |
| 2020-03-26,90.0199966430664,94.86000061035156,86.73999786376953,94.37999725341797,2919700 |
| 2020-03-27,93.02999877929688,93.0999984741211,88.93000030517578,90.61000061035156,2736600 |
| 2020-03-30,92.08999633789062,94.5,90.31999969482422,94.19000244140625,2335500 |
| 2020-03-31,92.88999938964844,95.0999984741211,91.29000091552734,91.48999786376953,1740900 |
| 2020-04-01,89.23999786376953,92.88999938964844,88.75,91.5999984741211,2357800 |
| 2020-04-02,91.44000244140625,95.95999908447266,90.75,93.12000274658203,2028100 |
| 2020-04-03,94.20999908447266,96.69000244140625,93.4800033569336,95.36000061035156,2035500 |
| 2020-04-06,98.12999725341797,98.4000015258789,95.4000015258789,97.79000091552734,2191600 |
| 2020-04-07,98.26000213623047,99.43000030517578,94.6500015258789,95.2300033569336,2308700 |
| 2020-04-08,96.2699966430664,97.7699966430664,95.4000015258789,97.37000274658203,1477500 |
| 2020-04-09,97.04000091552734,97.79000091552734,94.94000244140625,95.38999938964844,2036600 |
| 2020-04-13,95.0,95.37000274658203,93.12000274658203,95.19000244140625,2018100 |
| 2020-04-14,98.12999725341797,101.25,97.01000213623047,100.5,2101600 |
| 2020-04-15,100.5,100.87999725341797,98.86000061035156,100.38999938964844,1989600 |
| 2020-04-16,100.62999725341797,107.22000122070312,100.30999755859375,105.83999633789062,3617100 |
| 2020-04-17,106.88999938964844,107.04000091552734,102.80000305175781,105.3499984741211,3013500 |
| 2020-04-20,106.87999725341797,108.25,105.12999725341797,106.23999786376953,2305000 |
| 2020-04-21,106.2300033569336,107.38999938964844,101.73999786376953,103.36000061035156,1462600 |
| 2020-04-22,104.86000061035156,105.93000030517578,102.58000183105469,104.29000091552734,1663500 |
| 2020-04-23,104.80999755859375,104.80999755859375,101.55999755859375,102.26000213623047,2273000 |
| 2020-04-24,101.0999984741211,102.83000183105469,99.73999786376953,102.77999877929688,2293600 |
| 2020-04-27,104.38999938964844,104.38999938964844,101.33999633789062,103.06999969482422,2227900 |
| 2020-04-28,104.77999877929688,104.77999877929688,101.70999908447266,101.93000030517578,2975400 |
| 2020-04-29,98.05999755859375,98.51000213623047,92.79000091552734,97.87000274658203,10771700 |
| 2020-04-30,96.83999633789062,97.94999694824219,94.61000061035156,97.70999908447266,3496700 |
| 2020-05-01,96.36000061035156,97.87000274658203,94.91999816894531,95.86000061035156,1913800 |
| 2020-05-04,96.05000305175781,97.63999938964844,95.52999877929688,97.5999984741211,1929700 |
| 2020-05-05,98.91999816894531,100.47000122070312,97.83000183105469,99.19000244140625,1941900 |
| 2020-05-06,100.36000061035156,100.83999633789062,98.87999725341797,99.16999816894531,1566600 |
| 2020-05-07,101.27999877929688,102.47000122070312,99.87999725341797,100.5999984741211,1905100 |
| 2020-05-08,101.5199966430664,101.80999755859375,100.3499984741211,101.1500015258789,1213300 |
| 2020-05-11,101.30999755859375,103.1500015258789,100.76000213623047,101.88999938964844,1360300 |
| 2020-05-12,102.54000091552734,102.69000244140625,95.75,95.76000213623047,2804000 |
| 2020-05-13,97.0,97.58999633789062,94.4000015258789,95.37000274658203,2321200 |
| 2020-05-14,95.19999694824219,97.26000213623047,94.20999908447266,97.2300033569336,1765000 |
| 2020-05-15,96.08999633789062,99.0199966430664,95.70999908447266,98.08999633789062,3004200 |
| 2020-05-18,98.80000305175781,99.62000274658203,97.0,98.0999984741211,1782900 |
| 2020-05-19,98.2699966430664,99.3499984741211,97.26000213623047,97.30000305175781,1247900 |
| 2020-05-20,98.79000091552734,100.87999725341797,98.45999908447266,100.58000183105469,1665700 |
| 2020-05-21,100.45999908447266,101.94000244140625,99.80000305175781,101.0,1604600 |
| 2020-05-22,100.6500015258789,101.26000213623047,99.88999938964844,100.41999816894531,1177900 |
| 2020-05-26,102.0,102.16999816894531,99.83000183105469,100.08000183105469,1523100 |
| 2020-05-27,99.3499984741211,99.98999786376953,97.25,99.97000122070312,1569400 |
| 2020-05-28,99.91000366210938,104.48999786376953,99.91000366210938,102.91000366210938,1742000 |
| 2020-05-29,103.76000213623047,106.2699966430664,102.2300033569336,105.80000305175781,6082300 |
| 2020-06-01,105.05000305175781,106.45999908447266,103.02999877929688,105.70999908447266,1695600 |
| 2020-06-02,106.1500015258789,106.44999694824219,102.58999633789062,105.52999877929688,2047500 |
| 2020-06-03,105.5,105.5,102.41999816894531,103.01000213623047,1961300 |
| 2020-06-04,102.20999908447266,103.68000030517578,101.51000213623047,101.83999633789062,1932800 |
| 2020-06-05,101.31999969482422,101.83000183105469,98.13999938964844,99.0,2962800 |
| 2020-06-08,99.4800033569336,103.58999633789062,99.16999816894531,103.37999725341797,1686300 |
| 2020-06-09,103.26000213623047,103.26000213623047,101.0999984741211,102.7300033569336,1201800 |
| 2020-06-10,103.5,104.55999755859375,102.5999984741211,103.8499984741211,1414200 |
| 2020-06-11,102.88999938964844,104.41999816894531,100.36000061035156,100.4800033569336,1574100 |
| 2020-06-12,102.04000091552734,103.19000244140625,99.63999938964844,100.33999633789062,1501600 |
| 2020-06-15,99.68000030517578,101.4000015258789,99.58999633789062,100.54000091552734,1593300 |
| 2020-06-16,102.9000015258789,102.9000015258789,99.05000305175781,100.04000091552734,2411300 |
| 2020-06-17,100.69000244140625,102.5999984741211,100.30000305175781,101.41000366210938,1886400 |
| 2020-06-18,101.62000274658203,101.8499984741211,99.55000305175781,100.69000244140625,1368300 |
| 2020-06-19,101.9000015258789,102.66999816894531,100.05000305175781,100.47000122070312,2841500 |
| 2020-06-22,100.94999694824219,102.69999694824219,100.25,101.58999633789062,1301800 |
| 2020-06-23,102.05000305175781,103.19999694824219,100.62000274658203,100.87999725341797,1643900 |
| 2020-06-24,100.91999816894531,102.11000061035156,99.81999969482422,100.97000122070312,2147800 |
| 2020-06-25,101.0,102.95999908447266,98.62000274658203,102.88999938964844,2133700 |
| 2020-06-26,102.77999877929688,105.91999816894531,102.4000015258789,105.37000274658203,4123600 |
| 2020-06-29,105.62000274658203,105.70999908447266,103.55000305175781,104.98999786376953,1862500 |
| 2020-06-30,105.37999725341797,107.52999877929688,105.11000061035156,107.08999633789062,1709600 |
| 2020-07-01,106.55000305175781,107.0,104.88999938964844,106.33000183105469,1746400 |
| 2020-07-02,109.9800033569336,114.37000274658203,109.13999938964844,113.12000274658203,4433900 |
| 2020-07-06,116.0,116.38999938964844,111.87999725341797,112.61000061035156,2911500 |
| 2020-07-07,112.5,113.3499984741211,110.91000366210938,110.9800033569336,1451300 |
| 2020-07-08,112.19000244140625,112.75,111.25,112.66999816894531,1556900 |
| 2020-07-09,113.29000091552734,114.80000305175781,112.58999633789062,114.22000122070312,1630200 |
| 2020-07-10,115.30000305175781,115.30000305175781,113.37000274658203,114.26000213623047,1262500 |
| 2020-07-13,115.12000274658203,115.23999786376953,109.80999755859375,109.94000244140625,1599900 |
| 2020-07-14,109.97000122070312,112.36000061035156,108.69999694824219,112.2699966430664,2089800 |
| 2020-07-15,111.77999877929688,113.6500015258789,111.11000061035156,112.77999877929688,2232700 |
| 2020-07-16,110.31999969482422,112.19999694824219,110.31999969482422,111.66000366210938,1369000 |
| 2020-07-17,111.33000183105469,112.73999786376953,110.80999755859375,112.6500015258789,953600 |
| 2020-07-20,112.94000244140625,115.86000061035156,112.80999755859375,115.23999786376953,1365000 |
| 2020-07-21,115.69000244140625,115.72000122070312,113.19000244140625,113.44999694824219,1123000 |
| 2020-07-22,113.94000244140625,114.75,112.95999908447266,113.80999755859375,1140800 |
| 2020-07-23,114.5199966430664,115.55999755859375,112.08000183105469,112.69000244140625,1268700 |
| 2020-07-24,111.4000015258789,112.83999633789062,110.29000091552734,111.73999786376953,997900 |
| 2020-07-27,112.9000015258789,115.08000183105469,112.01000213623047,114.6500015258789,1143400 |
| 2020-07-28,114.68000030517578,114.94999694824219,111.72000122070312,111.98999786376953,2160300 |
| 2020-07-29,109.0,111.16000366210938,106.61000061035156,110.68000030517578,3854100 |
| 2020-07-30,109.11000061035156,111.36000061035156,108.01000213623047,110.5,1439300 |
| 2020-07-31,111.16999816894531,112.44000244140625,110.12999725341797,112.44000244140625,1182900 |
| 2020-08-03,112.8499984741211,113.52999877929688,111.75,112.9800033569336,1212000 |
| 2020-08-04,113.30000305175781,113.3499984741211,110.9800033569336,111.7300033569336,1325500 |
| 2020-08-05,111.94000244140625,111.94000244140625,109.98999786376953,110.7300033569336,1398300 |
| 2020-08-06,110.5999984741211,110.70999908447266,108.63999938964844,109.18000030517578,1235800 |
| 2020-08-07,109.30999755859375,109.69000244140625,107.95999908447266,109.22000122070312,1697700 |
| 2020-08-10,109.0999984741211,109.44000244140625,107.52999877929688,107.87000274658203,1399900 |
| 2020-08-11,108.0,108.62999725341797,105.87000274658203,106.22000122070312,1711500 |
| 2020-08-12,107.23999786376953,107.79000091552734,106.51000213623047,107.0,1040900 |
| 2020-08-13,106.87999725341797,109.93000030517578,106.87999725341797,109.2300033569336,1243500 |
| 2020-08-14,109.47000122070312,109.56999969482422,107.30999755859375,107.9000015258789,948900 |
| 2020-08-17,107.97000122070312,109.16000366210938,107.76000213623047,107.87000274658203,975100 |
| 2020-08-18,108.33999633789062,109.18000030517578,107.63999938964844,108.7300033569336,950400 |
| 2020-08-19,108.97000122070312,110.48999786376953,108.75,109.20999908447266,1135000 |
| 2020-08-20,108.7300033569336,110.77999877929688,108.62000274658203,110.3499984741211,1190300 |
| 2020-08-21,110.8499984741211,111.77999877929688,110.04000091552734,110.6500015258789,1692100 |
| 2020-08-24,110.91000366210938,112.69999694824219,109.55000305175781,110.87000274658203,1699100 |
| 2020-08-25,111.02999877929688,111.66000366210938,110.4800033569336,111.0,1376800 |
| 2020-08-26,110.75,113.30999755859375,110.75,112.37999725341797,2178400 |
| 2020-08-27,112.83000183105469,114.70999908447266,112.37999725341797,114.05999755859375,1641900 |
| 2020-08-28,114.98999786376953,117.83999633789062,114.44999694824219,115.62999725341797,2028300 |
| 2020-08-31,115.61000061035156,116.8499984741211,115.12999725341797,116.43000030517578,1392900 |
| 2020-09-01,117.30000305175781,119.08999633789062,116.62000274658203,119.02999877929688,1936000 |
| 2020-09-02,119.58000183105469,120.0,117.04000091552734,119.56999969482422,2526700 |
| 2020-09-03,117.76000213623047,118.06999969482422,112.0999984741211,113.4000015258789,2400500 |
| 2020-09-04,112.55999755859375,113.55000305175781,107.5199966430664,108.43000030517578,2624700 |
| 2020-09-08,106.0999984741211,106.9000015258789,104.08000183105469,104.11000061035156,2184900 |
| 2020-09-09,106.20999908447266,109.38999938964844,105.44999694824219,108.94000244140625,1620700 |
| 2020-09-10,109.16000366210938,109.86000061035156,105.68000030517578,106.33999633789062,1694000 |
| 2020-09-11,106.83000183105469,107.80000305175781,105.58999633789062,106.48999786376953,1581800 |
| 2020-09-14,107.93000030517578,109.11000061035156,107.48999786376953,108.19000244140625,955300 |
| 2020-09-15,108.86000061035156,110.16999816894531,108.30999755859375,108.86000061035156,932000 |
| 2020-09-16,109.54000091552734,109.6500015258789,106.87000274658203,107.06999969482422,1119800 |
| 2020-09-17,104.94000244140625,106.94999694824219,104.0999984741211,106.87999725341797,1222900 |
| 2020-09-18,107.87999725341797,109.33999633789062,106.26000213623047,109.05999755859375,2284400 |
| 2020-09-21,107.87999725341797,110.23999786376953,107.4000015258789,110.16000366210938,1549700 |
| 2020-09-22,110.58000183105469,112.9800033569336,108.94999694824219,112.75,1176200 |
| 2020-09-23,112.45999908447266,112.66999816894531,109.97000122070312,110.08000183105469,1235400 |
| 2020-09-24,108.94000244140625,111.5999984741211,108.5,110.47000122070312,949100 |
| 2020-09-25,110.80000305175781,111.7300033569336,110.30999755859375,111.47000122070312,1145200 |
| 2020-09-28,112.01000213623047,112.12000274658203,109.18000030517578,110.97000122070312,1629900 |
| 2020-09-29,110.63999938964844,111.9800033569336,110.5,111.20999908447266,804000 |
| 2020-09-30,111.45999908447266,112.20999908447266,110.1500015258789,110.54000091552734,1099300 |
| 2020-10-01,110.94999694824219,111.44000244140625,108.91000366210938,109.93000030517578,1440500 |
| 2020-10-02,108.62000274658203,110.0,108.12000274658203,108.61000061035156,910100 |
| 2020-10-05,109.12000274658203,109.23999786376953,107.5,109.0999984741211,1230900 |
| 2020-10-06,108.7699966430664,110.29000091552734,108.02999877929688,108.16000366210938,903700 |
| 2020-10-07,108.19999694824219,109.87999725341797,108.19999694824219,109.68000030517578,1019900 |
| 2020-10-08,110.1500015258789,111.66000366210938,110.1500015258789,111.08000183105469,749000 |
| 2020-10-09,111.41999816894531,112.87000274658203,111.30999755859375,112.52999877929688,671700 |
| 2020-10-12,113.9800033569336,114.88999938964844,113.43000030517578,114.08999633789062,1033600 |
| 2020-10-13,113.83999633789062,115.79000091552734,113.55999755859375,115.45999908447266,1271400 |
| 2020-10-14,115.72000122070312,115.83999633789062,112.38999938964844,113.33000183105469,1365800 |
| 2020-10-15,110.0,111.02999877929688,108.22000122070312,109.05000305175781,2610300 |
| 2020-10-16,109.62000274658203,111.94000244140625,109.19000244140625,110.70999908447266,1527200 |
| 2020-10-19,111.48999786376953,112.66000366210938,109.06999969482422,109.41000366210938,1417400 |
| 2020-10-20,110.08999633789062,110.41999816894531,109.0,109.30000305175781,1004000 |
| 2020-10-21,109.76000213623047,110.05000305175781,107.80000305175781,109.0199966430664,1134200 |
| 2020-10-22,109.01000213623047,109.19999694824219,106.11000061035156,108.0,1488900 |
| 2020-10-23,107.54000091552734,107.87999725341797,103.76000213623047,106.75,2665800 |
| 2020-10-26,105.69000244140625,107.9800033569336,104.54000091552734,106.05999755859375,1497500 |
| 2020-10-27,106.80999755859375,109.2300033569336,105.69999694824219,106.70999908447266,2525800 |
| 2020-10-28,101.18000030517578,102.26000213623047,96.23999786376953,97.4000015258789,6219000 |
| 2020-10-29,97.30999755859375,98.47000122070312,95.5199966430664,95.81999969482422,2961100 |
| 2020-10-30,95.2300033569336,96.6500015258789,94.12000274658203,95.12000274658203,2691600 |
| 2020-11-02,96.0,96.58000183105469,94.13999938964844,95.80999755859375,1487100 |
| 2020-11-03,97.08000183105469,97.94000244140625,95.18000030517578,95.66999816894531,1455800 |
| 2020-11-04,97.58999633789062,99.98999786376953,96.91999816894531,99.33999633789062,2134400 |
| 2020-11-05,101.9800033569336,103.37999725341797,101.16000366210938,102.70999908447266,1947800 |
| 2020-11-06,103.44999694824219,103.55000305175781,101.16999816894531,101.62999725341797,1070500 |
| 2020-11-09,101.4800033569336,102.77999877929688,99.19999694824219,99.2699966430664,2168600 |
| 2020-11-10,98.41000366210938,98.55999755859375,95.04000091552734,96.68000030517578,2129400 |
| 2020-11-11,98.31999969482422,99.12000274658203,96.80000305175781,97.19999694824219,1878000 |
| 2020-11-12,97.08999633789062,98.98999786376953,96.61000061035156,98.2300033569336,1722300 |
| 2020-11-13,98.73999786376953,101.77999877929688,98.7300033569336,101.52999877929688,2117900 |
| 2020-11-16,100.27999877929688,102.0199966430664,100.20999908447266,101.68000030517578,1003000 |
| 2020-11-17,102.02999877929688,103.19000244140625,100.79000091552734,102.44999694824219,1470500 |
| 2020-11-18,102.83000183105469,102.98999786376953,100.55000305175781,100.58999633789062,1189100 |
| 2020-11-19,100.91999816894531,102.05000305175781,99.68000030517578,101.5,976800 |
| 2020-11-20,102.0,104.16000366210938,102.0,102.31999969482422,1494300 |
| 2020-11-23,101.87999725341797,103.05000305175781,101.12999725341797,102.80999755859375,940600 |
| 2020-11-24,103.37000274658203,103.37000274658203,101.33999633789062,102.5199966430664,1460500 |
| 2020-11-25,102.48999786376953,104.13999938964844,102.37000274658203,103.73999786376953,873400 |
| 2020-11-27,103.91999816894531,105.30999755859375,103.41999816894531,104.31999969482422,725200 |
| 2020-11-30,104.45999908447266,104.45999908447266,103.05999755859375,103.51000213623047,2355300 |
| 2020-12-01,103.16999816894531,104.36000061035156,101.95999908447266,104.20999908447266,1768900 |
| 2020-12-02,103.4000015258789,104.44999694824219,102.45999908447266,103.45999908447266,1083900 |
| 2020-12-03,103.05000305175781,104.5,102.5,104.08999633789062,727500 |
| 2020-12-04,103.33000183105469,105.20999908447266,103.33000183105469,104.19000244140625,1370200 |
| 2020-12-07,103.81999969482422,104.75,102.51000213623047,102.77999877929688,1114900 |
| 2020-12-08,102.83000183105469,104.66999816894531,102.68000030517578,104.0999984741211,1077000 |
| 2020-12-09,104.0199966430664,105.0999984741211,103.12999725341797,104.43000030517578,1509100 |
| 2020-12-10,103.62000274658203,104.12000274658203,102.55999755859375,103.41000366210938,2501500 |
| 2020-12-11,103.0,104.27999877929688,102.5,103.52999877929688,1110300 |
| 2020-12-14,104.43000030517578,105.30999755859375,103.22000122070312,103.2699966430664,1414000 |
| 2020-12-15,103.38999938964844,104.18000030517578,102.7699966430664,103.87000274658203,953100 |
| 2020-12-16,104.23999786376953,106.12999725341797,104.0,104.5199966430664,1392500 |
| 2020-12-17,104.9800033569336,106.08000183105469,104.45999908447266,105.61000061035156,1601000 |
| 2020-12-18,106.05999755859375,107.3499984741211,105.01000213623047,107.08000183105469,2678100 |
| 2020-12-21,107.20999908447266,107.58000183105469,104.58000183105469,105.9800033569336,1288200 |
| 2020-12-22,106.7699966430664,106.7699966430664,105.33999633789062,106.63999938964844,1298600 |
| 2020-12-23,106.94999694824219,108.20999908447266,106.80000305175781,107.05999755859375,1051300 |
| 2020-12-24,108.5999984741211,108.5999984741211,106.43000030517578,107.45999908447266,410300 |
| 2020-12-28,107.58999633789062,108.22000122070312,106.75,107.27999877929688,2851700 |
| 2020-12-29,107.0999984741211,108.94000244140625,106.5,106.70999908447266,744100 |
| 2020-12-30,106.70999908447266,106.94999694824219,104.5,104.6500015258789,2098400 |
| 2020-12-31,104.80999755859375,105.06999969482422,103.94000244140625,104.98999786376953,815200 |
| 2021-01-04,105.16999816894531,106.43000030517578,103.7699966430664,105.23999786376953,1823300 |
| 2021-01-05,104.33000183105469,105.5199966430664,104.26000213623047,105.41999816894531,988300 |
| 2021-01-06,104.30999755859375,105.05000305175781,101.5,101.52999877929688,2295700 |
| 2021-01-07,102.0,103.18000030517578,101.44000244140625,102.80999755859375,1662700 |
| 2021-01-08,103.27999877929688,103.94999694824219,102.0999984741211,103.45999908447266,1974800 |
| 2021-01-11,103.25,103.4000015258789,102.05999755859375,102.37000274658203,1276200 |
| 2021-01-12,102.37999725341797,103.02999877929688,100.69999694824219,101.68000030517578,1797900 |
| 2021-01-13,102.4800033569336,102.72000122070312,101.44999694824219,101.68000030517578,1580000 |
| 2021-01-14,101.5199966430664,103.16000366210938,101.1500015258789,102.8499984741211,2470900 |
| 2021-01-15,103.33999633789062,107.04000091552734,103.22000122070312,106.44999694824219,3108900 |
| 2021-01-19,107.37999725341797,110.06999969482422,107.29000091552734,110.01000213623047,2320200 |
| 2021-01-20,111.95999908447266,111.95999908447266,108.9000015258789,109.36000061035156,1191100 |
| 2021-01-21,109.31999969482422,111.25,108.16999816894531,109.94999694824219,1569800 |
| 2021-01-22,109.9000015258789,110.1500015258789,108.86000061035156,109.05999755859375,1416500 |
| 2021-01-25,109.1500015258789,111.76000213623047,109.12000274658203,111.33000183105469,2345400 |
| 2021-01-26,112.02999877929688,117.22000122070312,111.5,117.0,2496700 |
| 2021-01-27,117.2699966430664,124.91000366210938,116.05000305175781,120.44000244140625,5221000 |
| 2021-01-28,120.75,121.11000061035156,112.30999755859375,112.77999877929688,3648400 |
| 2021-01-29,111.62999725341797,116.19999694824219,110.91000366210938,111.02999877929688,2430200 |
| 2021-02-01,112.80000305175781,112.80999755859375,109.22000122070312,111.6500015258789,1402600 |
| 2021-02-02,112.0,112.88999938964844,110.77999877929688,112.20999908447266,1714200 |
| 2021-02-03,113.0,113.19000244140625,111.3499984741211,111.5999984741211,1133200 |
| 2021-02-04,112.51000213623047,113.05999755859375,111.05999755859375,112.11000061035156,945800 |
| 2021-02-05,112.7699966430664,114.87999725341797,111.80000305175781,114.66999816894531,1288500 |
| 2021-02-08,115.47000122070312,117.83999633789062,114.83000183105469,117.27999877929688,1443000 |
| 2021-02-09,117.55000305175781,118.62999725341797,115.9800033569336,117.97000122070312,2022100 |
| 2021-02-10,107.36000061035156,110.16999816894531,103.4800033569336,105.0999984741211,9341100 |
| 2021-02-11,105.91000366210938,105.94999694824219,100.45999908447266,101.45999908447266,5569400 |
| 2021-02-12,102.38999938964844,102.38999938964844,100.5199966430664,101.58999633789062,2433600 |
| 2021-02-16,102.25,102.5199966430664,98.5,98.87999725341797,2894800 |
| 2021-02-17,99.0,102.11000061035156,98.5999984741211,101.94999694824219,2476200 |
| 2021-02-18,101.22000122070312,101.55000305175781,99.36000061035156,99.69999694824219,2181900 |
| 2021-02-19,100.02999877929688,100.61000061035156,98.72000122070312,98.86000061035156,2398000 |
| 2021-02-22,98.77999877929688,99.69000244140625,97.12000274658203,98.05999755859375,2363300 |
| 2021-02-23,96.7300033569336,98.26000213623047,95.4000015258789,97.63999938964844,1948700 |
| 2021-02-24,97.37000274658203,98.29000091552734,95.05999755859375,97.54000091552734,2463000 |
| 2021-02-25,98.45999908447266,99.22000122070312,94.91999816894531,95.48999786376953,2422200 |
| 2021-02-26,96.0,96.56999969482422,94.12999725341797,94.5,2696100 |
| 2021-03-01,96.29000091552734,96.58000183105469,94.5,95.94000244140625,1963100 |
| 2021-03-02,98.3499984741211,98.55999755859375,95.83999633789062,95.86000061035156,1669200 |
| 2021-03-03,95.2300033569336,95.83000183105469,92.66000366210938,93.41000366210938,1887300 |
| 2021-03-04,92.91999816894531,95.6500015258789,92.63999938964844,93.44000244140625,2613900 |
| 2021-03-05,94.26000213623047,97.41999816894531,92.69000244140625,97.12999725341797,3621200 |
| 2021-03-08,96.79000091552734,99.52999877929688,96.41000366210938,97.27999877929688,3837700 |
| 2021-03-09,98.77999877929688,100.44000244140625,96.87000274658203,97.06999969482422,2402900 |
| 2021-03-10,98.5999984741211,98.70999908447266,96.16999816894531,96.36000061035156,1565200 |
| 2021-03-11,96.98999786376953,98.18000030517578,96.72000122070312,96.94999694824219,2070800 |
| 2021-03-12,96.44000244140625,97.62999725341797,95.29000091552734,97.55000305175781,1503200 |
| 2021-03-15,98.61000061035156,100.41000366210938,98.0199966430664,99.98999786376953,1590700 |
| 2021-03-16,100.22000122070312,101.4800033569336,99.86000061035156,100.20999908447266,1548400 |
| 2021-03-17,99.73999786376953,100.72000122070312,98.68000030517578,100.26000213623047,1218400 |
| 2021-03-18,98.95999908447266,99.5,96.7699966430664,98.16999816894531,1903500 |
| 2021-03-19,98.5,99.80999755859375,97.72000122070312,99.4000015258789,2516300 |
| 2021-03-22,99.80000305175781,101.52999877929688,99.70999908447266,100.19000244140625,1320200 |
| 2021-03-23,100.0999984741211,101.44000244140625,99.55999755859375,99.69000244140625,1291200 |
| 2021-03-24,100.26000213623047,100.26000213623047,97.94000244140625,98.38999938964844,1760800 |
| 2021-03-25,98.13999938964844,100.22000122070312,97.69000244140625,99.54000091552734,1702500 |
| 2021-03-26,99.0,102.77999877929688,98.83999633789062,102.69999694824219,1955100 |
| 2021-03-29,102.9800033569336,103.77999877929688,101.94999694824219,103.0999984741211,1553300 |
| 2021-03-30,102.05000305175781,102.7699966430664,100.73999786376953,101.18000030517578,1514300 |
| 2021-03-31,101.7300033569336,102.76000213623047,101.25,101.9000015258789,1563500 |
| 2021-04-01,102.30999755859375,103.12999725341797,102.06999969482422,102.83000183105469,1238900 |
| 2021-04-05,102.11000061035156,104.52999877929688,102.11000061035156,103.86000061035156,1256500 |
| 2021-04-06,102.7699966430664,104.0999984741211,102.44000244140625,103.73999786376953,1376300 |
| 2021-04-07,102.83999633789062,103.47000122070312,102.23999786376953,102.48999786376953,1113800 |
| 2021-04-08,103.66999816894531,104.63999938964844,103.05999755859375,104.38999938964844,1797600 |
| 2021-04-09,104.2699966430664,104.37000274658203,102.9800033569336,103.87000274658203,1045400 |
| 2021-04-12,103.23999786376953,104.70999908447266,103.16999816894531,104.2300033569336,1053600 |
| 2021-04-13,103.62999725341797,105.30999755859375,103.62999725341797,104.54000091552734,1079800 |
| 2021-04-14,104.52999877929688,104.69999694824219,103.47000122070312,103.56999969482422,1351300 |
| 2021-04-15,104.02999877929688,106.04000091552734,103.72000122070312,105.83000183105469,1956500 |
| 2021-04-16,105.9800033569336,106.1500015258789,104.91000366210938,105.95999908447266,1116300 |
| 2021-04-19,105.9800033569336,107.11000061035156,105.52999877929688,105.73999786376953,1340800 |
| 2021-04-20,105.5,106.93000030517578,105.05000305175781,105.37999725341797,1233100 |
| 2021-04-21,105.43000030517578,106.66000366210938,105.25,105.55000305175781,1092800 |
| 2021-04-22,105.29000091552734,106.62000274658203,104.62000274658203,106.36000061035156,2444000 |
| 2021-04-23,105.68000030517578,108.0199966430664,105.22000122070312,107.01000213623047,2218400 |
| 2021-04-26,106.86000061035156,113.98999786376953,106.19000244140625,109.75,4039400 |
| 2021-04-27,110.05000305175781,111.76000213623047,110.05000305175781,111.62000274658203,2197300 |
| 2021-04-28,111.30999755859375,112.0999984741211,108.87000274658203,108.9800033569336,1621700 |
| 2021-04-29,110.4800033569336,110.88999938964844,108.16999816894531,110.0,1430000 |
| 2021-04-30,108.72000122070312,109.52999877929688,108.22000122070312,108.69999694824219,1667600 |
| 2021-05-03,108.9800033569336,108.9800033569336,106.12999725341797,107.0199966430664,1678400 |
| 2021-05-04,106.30999755859375,107.0999984741211,104.0999984741211,105.19000244140625,2160700 |
| 2021-05-05,108.5,110.38999938964844,107.33000183105469,108.51000213623047,2916600 |
| 2021-05-06,107.77999877929688,110.19000244140625,107.12999725341797,110.18000030517578,1440700 |
| 2021-05-07,110.87999725341797,110.98999786376953,109.44999694824219,110.80999755859375,1411100 |
| 2021-05-10,110.79000091552734,112.41999816894531,110.05999755859375,111.2300033569336,1043200 |
| 2021-05-11,109.33999633789062,111.94999694824219,108.91000366210938,111.16999816894531,1354300 |
| 2021-05-12,110.72000122070312,112.2699966430664,109.79000091552734,111.30000305175781,2000000 |
| 2021-05-13,111.58999633789062,112.29000091552734,110.58999633789062,111.04000091552734,1199600 |
| 2021-05-14,111.5,113.58000183105469,111.5,113.16000366210938,1257900 |
| 2021-05-17,113.58000183105469,114.45999908447266,112.26000213623047,113.48999786376953,1107600 |
| 2021-05-18,112.66000366210938,114.05999755859375,112.66000366210938,112.73999786376953,1131600 |
| 2021-05-19,111.45999908447266,113.1500015258789,110.73999786376953,112.94000244140625,1425600 |
| 2021-05-20,113.69999694824219,114.79000091552734,113.2300033569336,113.47000122070312,979200 |
| 2021-05-21,113.19999694824219,114.88999938964844,113.19999694824219,113.52999877929688,2192200 |
| 2021-05-24,113.52999877929688,115.20999908447266,113.52999877929688,114.37000274658203,1163000 |
| 2021-05-25,115.12999725341797,115.47000122070312,114.05999755859375,115.16000366210938,1187100 |
| 2021-05-26,114.72000122070312,115.62999725341797,114.37999725341797,114.55999755859375,788400 |
| 2021-05-27,114.79000091552734,115.77999877929688,114.0,114.69000244140625,1477200 |
| 2021-05-28,114.95999908447266,115.52999877929688,114.04000091552734,114.20999908447266,1044000 |
| 2021-06-01,114.08000183105469,114.47000122070312,113.20999908447266,113.8499984741211,791400 |
| 2021-06-02,113.66999816894531,115.19000244140625,113.56999969482422,114.91000366210938,937000 |
| 2021-06-03,114.51000213623047,115.20999908447266,113.51000213623047,114.55999755859375,829400 |
| 2021-06-04,114.9000015258789,116.62999725341797,114.83000183105469,116.12999725341797,894300 |
| 2021-06-07,116.2699966430664,116.41000366210938,115.20999908447266,115.94999694824219,903900 |
| 2021-06-08,117.29000091552734,117.58999633789062,116.66000366210938,117.30000305175781,1126000 |
| 2021-06-09,117.75,118.48999786376953,117.5,117.79000091552734,732900 |
| 2021-06-10,117.69999694824219,119.18000030517578,117.4000015258789,119.08000183105469,1054800 |
| 2021-06-11,119.30000305175781,119.30000305175781,117.76000213623047,118.44999694824219,574200 |
| 2021-06-14,118.06999969482422,118.06999969482422,117.0199966430664,118.0,925100 |
| 2021-06-15,118.6500015258789,118.70999908447266,117.56999969482422,118.18000030517578,920400 |
| 2021-06-16,117.95999908447266,118.69999694824219,115.9800033569336,116.69000244140625,1224500 |
| 2021-06-17,116.81999969482422,117.04000091552734,115.72000122070312,116.77999877929688,976300 |
| 2021-06-18,116.4800033569336,116.56999969482422,114.4800033569336,114.62999725341797,2875700 |
| 2021-06-21,115.33000183105469,116.06999969482422,114.62000274658203,115.81999969482422,1329000 |
| 2021-06-22,116.12999725341797,116.33999633789062,115.25,115.9800033569336,865500 |
| 2021-06-23,116.19999694824219,116.2300033569336,114.94999694824219,115.95999908447266,636700 |
| 2021-06-24,116.80999755859375,116.88999938964844,115.69000244140625,115.83000183105469,784200 |
| 2021-06-25,115.70999908447266,118.22000122070312,115.23999786376953,116.94999694824219,4032600 |
| 2021-06-28,117.44000244140625,117.68000030517578,116.47000122070312,116.97000122070312,758800 |
| 2021-06-29,117.05000305175781,118.0,116.38999938964844,117.43000030517578,821000 |
| 2021-06-30,117.6500015258789,117.80999755859375,116.36000061035156,116.5999984741211,957700 |
| 2021-07-01,116.81999969482422,117.55999755859375,116.62999725341797,117.08000183105469,839300 |
| 2021-07-02,117.58000183105469,118.23999786376953,117.55999755859375,118.04000091552734,640200 |
| 2021-07-06,117.97000122070312,118.62000274658203,116.52999877929688,117.19000244140625,1087100 |
| 2021-07-07,117.68000030517578,118.16999816894531,115.25,117.94999694824219,1578900 |
| 2021-07-08,116.81999969482422,118.2300033569336,116.16000366210938,117.72000122070312,1016200 |
| 2021-07-09,117.91999816894531,118.0999984741211,116.72000122070312,117.9000015258789,1000600 |
| 2021-07-12,117.77999877929688,118.26000213623047,115.29000091552734,115.55000305175781,1127700 |
| 2021-07-13,115.30999755859375,116.69000244140625,115.0199966430664,115.13999938964844,936200 |
| 2021-07-14,115.63999938964844,116.83000183105469,115.30000305175781,116.01000213623047,703100 |
| 2021-07-15,116.01000213623047,116.79000091552734,115.44999694824219,116.44999694824219,862200 |
| 2021-07-16,116.87000274658203,117.83999633789062,116.4000015258789,117.02999877929688,719000 |
| 2021-07-19,116.38999938964844,117.72000122070312,116.16999816894531,117.2699966430664,784400 |
| 2021-07-20,117.9800033569336,118.58000183105469,117.4800033569336,117.54000091552734,1394300 |
| 2021-07-21,117.51000213623047,117.94000244140625,116.13999938964844,117.62000274658203,600900 |
| 2021-07-22,117.87000274658203,119.55999755859375,116.72000122070312,116.95999908447266,1780200 |
| 2021-07-23,117.41999816894531,120.66999816894531,116.55999755859375,119.54000091552734,1108900 |
| 2021-07-26,119.54000091552734,120.0,118.33999633789062,119.22000122070312,563400 |
| 2021-07-27,119.48999786376953,120.48999786376953,118.75,119.8499984741211,969700 |
| 2021-07-28,119.8499984741211,120.62999725341797,118.7300033569336,119.13999938964844,678000 |
| 2021-07-29,118.7300033569336,119.87999725341797,118.55999755859375,119.37999725341797,986100 |
| 2021-07-30,118.54000091552734,120.68000030517578,118.43000030517578,119.91999816894531,851000 |
| 2021-08-02,119.86000061035156,120.0,117.2300033569336,118.9000015258789,1097700 |
| 2021-08-03,118.9000015258789,120.27999877929688,118.55999755859375,119.81999969482422,1127200 |
| 2021-08-04,113.55000305175781,113.97000122070312,110.2699966430664,112.41000366210938,3859000 |
| 2021-08-05,112.38999938964844,114.30000305175781,111.27999877929688,113.37999725341797,1970500 |
| 2021-08-06,113.97000122070312,115.08000183105469,113.44999694824219,114.56999969482422,1482100 |
| 2021-08-09,114.55000305175781,115.31999969482422,114.33000183105469,115.08999633789062,987000 |
| 2021-08-10,115.7300033569336,116.12000274658203,115.11000061035156,115.5999984741211,695600 |
| 2021-08-11,116.06999969482422,116.81999969482422,115.41000366210938,116.36000061035156,703800 |
| 2021-08-12,116.63999938964844,117.7699966430664,115.94999694824219,117.27999877929688,823800 |
| 2021-08-13,117.75,117.80999755859375,115.95999908447266,116.29000091552734,1001700 |
| 2021-08-16,116.29000091552734,116.29000091552734,114.6500015258789,115.26000213623047,881400 |
| 2021-08-17,115.08000183105469,115.1500015258789,114.20999908447266,114.93000030517578,679900 |
| 2021-08-18,114.55999755859375,114.9000015258789,112.1500015258789,112.22000122070312,1093300 |
| 2021-08-19,112.0,113.94999694824219,111.94000244140625,113.0199966430664,1027900 |
| 2021-08-20,113.2699966430664,114.69999694824219,112.75,114.48999786376953,854200 |
| 2021-08-23,114.18000030517578,114.87000274658203,114.16000366210938,114.37999725341797,645400 |
| 2021-08-24,114.69999694824219,114.80000305175781,113.29000091552734,113.75,720900 |
| 2021-08-25,113.9800033569336,114.08000183105469,112.76000213623047,113.2300033569336,775200 |
| 2021-08-26,113.13999938964844,113.75,112.18000030517578,113.31999969482422,758300 |
| 2021-08-27,113.04000091552734,113.08000183105469,111.16000366210938,112.19999694824219,1879800 |
| 2021-08-30,112.75,113.5999984741211,112.19000244140625,113.0199966430664,1160800 |
| 2021-08-31,113.19999694824219,113.55000305175781,112.29000091552734,113.25,1826300 |
| 2021-09-01,113.83999633789062,114.2699966430664,112.7699966430664,113.38999938964844,1145400 |
| 2021-09-02,113.69000244140625,114.30000305175781,112.79000091552734,112.94000244140625,666100 |
| 2021-09-03,112.66999816894531,114.77999877929688,112.63999938964844,113.80000305175781,910700 |
| 2021-09-07,113.62000274658203,113.94000244140625,112.58999633789062,112.70999908447266,634700 |
| 2021-09-08,113.30000305175781,113.63999938964844,111.86000061035156,113.38999938964844,1142000 |
| 2021-09-09,113.5199966430664,113.87000274658203,113.02999877929688,113.37999725341797,796900 |
| 2021-09-10,113.7699966430664,113.7699966430664,111.76000213623047,111.93000030517578,820300 |
| 2021-09-13,112.55999755859375,112.66999816894531,111.1500015258789,111.7699966430664,1436300 |
| 2021-09-14,112.2699966430664,112.36000061035156,110.88999938964844,111.91999816894531,707000 |
| 2021-09-15,112.38999938964844,112.55000305175781,111.33999633789062,111.94000244140625,1035800 |
| 2021-09-16,112.0,112.52999877929688,111.0,112.4000015258789,1752100 |
| 2021-09-17,112.05000305175781,112.16999816894531,108.77999877929688,109.48999786376953,2528600 |
| 2021-09-20,108.0,109.25,107.66000366210938,108.55999755859375,1017900 |
| 2021-09-21,108.7699966430664,109.06999969482422,106.5,106.94999694824219,1307600 |
| 2021-09-22,107.02999877929688,108.77999877929688,107.02999877929688,108.66000366210938,971300 |
| 2021-09-23,108.69000244140625,109.79000091552734,108.55999755859375,108.7699966430664,1545600 |
| 2021-09-24,108.73999786376953,110.30999755859375,108.4000015258789,110.12999725341797,711100 |
| 2021-09-27,109.76000213623047,110.2300033569336,108.97000122070312,109.0199966430664,1108100 |
| 2021-09-28,107.7699966430664,107.91000366210938,105.7300033569336,106.12000274658203,1743100 |
| 2021-09-29,105.51000213623047,106.69000244140625,104.68000030517578,105.70999908447266,2053500 |
| 2021-09-30,106.22000122070312,107.30999755859375,104.37999725341797,104.58999633789062,1587700 |
| 2021-10-01,104.55999755859375,105.9800033569336,103.7300033569336,105.4800033569336,1161800 |
| 2021-10-04,103.12999725341797,104.55000305175781,102.25,102.55999755859375,1613400 |
| 2021-10-05,102.4800033569336,104.20999908447266,102.37000274658203,103.18000030517578,1295900 |
| 2021-10-06,102.4800033569336,103.72000122070312,102.18000030517578,103.55999755859375,1222300 |
| 2021-10-07,104.31999969482422,104.69000244140625,103.5999984741211,103.75,1109100 |
| 2021-10-08,104.18000030517578,104.18000030517578,101.91999816894531,102.19000244140625,1082200 |
| 2021-10-11,101.87999725341797,103.25,101.80000305175781,102.19999694824219,849700 |
| 2021-10-12,102.4000015258789,102.66999816894531,101.33000183105469,101.56999969482422,1026000 |
| 2021-10-13,102.02999877929688,102.93000030517578,101.7300033569336,102.12000274658203,1158200 |
| 2021-10-14,103.25,105.83999633789062,103.25,105.2699966430664,1690200 |
| 2021-10-15,105.54000091552734,106.81999969482422,105.31999969482422,106.31999969482422,1089700 |
| 2021-10-18,106.06999969482422,107.36000061035156,105.94000244140625,106.87000274658203,1546800 |
| 2021-10-19,107.0,108.23999786376953,106.44999694824219,107.91999816894531,1391300 |
| 2021-10-20,107.95999908447266,108.91999816894531,107.69000244140625,108.08000183105469,1096400 |
| 2021-10-21,108.44000244140625,109.05999755859375,107.87999725341797,108.55000305175781,771500 |
| 2021-10-22,108.58000183105469,109.94000244140625,107.83999633789062,107.93000030517578,1201000 |
| 2021-10-25,107.93000030517578,108.58999633789062,107.37999725341797,107.56999969482422,557300 |
| 2021-10-26,108.2300033569336,108.55999755859375,106.80000305175781,106.80999755859375,727200 |
| 2021-10-27,107.11000061035156,107.38999938964844,104.16000366210938,104.30000305175781,1450200 |
| 2021-10-28,104.95999908447266,105.69000244140625,104.4000015258789,104.70999908447266,840000 |
| 2021-10-29,104.43000030517578,105.93000030517578,104.1500015258789,105.45999908447266,963800 |
| 2021-11-01,105.44000244140625,105.55000305175781,103.37999725341797,105.38999938964844,1714000 |
| 2021-11-02,105.86000061035156,106.45999908447266,104.77999877929688,105.12999725341797,1673900 |
| 2021-11-03,107.0,112.8499984741211,106.80999755859375,110.87000274658203,4090500 |
| 2021-11-04,110.73999786376953,111.16999816894531,108.80999755859375,109.66000366210938,2097600 |
| 2021-11-05,110.58999633789062,111.80000305175781,107.0999984741211,107.29000091552734,2129300 |
| 2021-11-08,107.45999908447266,109.05000305175781,107.41000366210938,108.62000274658203,1830300 |
| 2021-11-09,109.58999633789062,109.66000366210938,108.5999984741211,109.31999969482422,1420000 |
| 2021-11-10,109.7699966430664,111.0,109.1500015258789,109.79000091552734,1467300 |
| 2021-11-11,110.02999877929688,110.51000213623047,109.16000366210938,109.33000183105469,757900 |
| 2021-11-12,109.79000091552734,111.54000091552734,109.33999633789062,111.51000213623047,1375700 |
| 2021-11-15,109.26000213623047,109.7699966430664,107.7699966430664,108.4800033569336,2106500 |
| 2021-11-16,108.80999755859375,110.9000015258789,108.69999694824219,110.86000061035156,1356200 |
| 2021-11-17,110.86000061035156,110.94999694824219,109.29000091552734,109.81999969482422,971100 |
| 2021-11-18,110.30999755859375,110.8499984741211,109.20999908447266,110.54000091552734,1149000 |
| 2021-11-19,110.88999938964844,112.31999969482422,110.2300033569336,110.9800033569336,1829800 |
| 2021-11-22,111.5999984741211,112.12999725341797,110.29000091552734,110.56999969482422,972800 |
| 2021-11-23,110.02999877929688,111.93000030517578,109.27999877929688,111.80000305175781,1242800 |
| 2021-11-24,112.08000183105469,113.20999908447266,111.61000061035156,112.7699966430664,1097600 |
| 2021-11-26,112.5999984741211,114.36000061035156,111.62000274658203,111.94000244140625,1013800 |
| 2021-11-29,112.75,115.22000122070312,111.75,114.26000213623047,1444100 |
| 2021-11-30,114.26000213623047,115.4800033569336,112.41000366210938,112.69999694824219,3014100 |
| 2021-12-01,113.08000183105469,113.94999694824219,108.9800033569336,109.08000183105469,1710700 |
| 2021-12-02,109.0,111.62999725341797,108.68000030517578,110.94999694824219,1127200 |
| 2021-12-03,111.5,111.88999938964844,109.38999938964844,111.13999938964844,1049200 |
| 2021-12-06,110.79000091552734,111.37999725341797,109.25,111.05000305175781,1362700 |
| 2021-12-07,111.5999984741211,113.5,111.2699966430664,112.2699966430664,1308000 |
| 2021-12-08,112.47000122070312,112.4800033569336,111.08999633789062,112.02999877929688,1036300 |
| 2021-12-09,112.05000305175781,113.25,111.80999755859375,111.91999816894531,907500 |
| 2021-12-10,112.41999816894531,113.9800033569336,112.41999816894531,113.01000213623047,863900 |
| 2021-12-13,112.9000015258789,115.91000366210938,112.6500015258789,115.41000366210938,1275700 |
| 2021-12-14,112.66000366210938,115.06999969482422,112.20999908447266,114.23999786376953,1566800 |
| 2021-12-15,114.98999786376953,116.26000213623047,113.94000244140625,116.23999786376953,1122300 |
| 2021-12-16,116.27999877929688,117.30000305175781,115.37000274658203,116.83000183105469,1373900 |
| 2021-12-17,116.5,117.62999725341797,114.86000061035156,115.3499984741211,2354400 |
| 2021-12-20,114.58000183105469,114.83000183105469,113.1500015258789,114.06999969482422,1203300 |
| 2021-12-21,114.04000091552734,116.0,114.0,115.80000305175781,1317900 |
| 2021-12-22,116.37999725341797,116.93000030517578,115.66000366210938,116.05999755859375,706400 |
| 2021-12-23,116.05999755859375,116.9800033569336,115.58999633789062,116.19999694824219,701400 |
| 2021-12-27,116.95999908447266,117.97000122070312,116.12999725341797,117.91999816894531,834800 |
| 2021-12-28,118.08999633789062,119.2300033569336,117.41000366210938,118.44999694824219,1007600 |
| 2021-12-29,118.62999725341797,119.68000030517578,118.01000213623047,118.33000183105469,899400 |
| 2021-12-30,118.18000030517578,118.62000274658203,117.02999877929688,117.1500015258789,718200 |
| 2021-12-31,117.04000091552734,117.45999908447266,116.41000366210938,117.04000091552734,717400 |
| 2022-01-03,117.16999816894531,117.68000030517578,115.5999984741211,117.51000213623047,951900 |
| 2022-01-04,117.5,118.16999816894531,116.72000122070312,116.94999694824219,952200 |
| 2022-01-05,116.63999938964844,117.80999755859375,115.43000030517578,115.4800033569336,1105500 |
| 2022-01-06,112.44999694824219,113.88999938964844,111.0,111.87999725341797,2465400 |
| 2022-01-07,112.20999908447266,112.37000274658203,110.43000030517578,110.54000091552734,1320200 |
| 2022-01-10,109.5199966430664,112.72000122070312,109.30000305175781,112.6500015258789,1678200 |
| 2022-01-11,112.80000305175781,114.01000213623047,111.75,113.41999816894531,1248400 |
| 2022-01-12,113.61000061035156,114.7699966430664,113.33999633789062,114.11000061035156,911700 |
| 2022-01-13,114.23999786376953,114.80999755859375,112.69999694824219,112.91000366210938,800700 |
| 2022-01-14,112.5199966430664,113.44000244140625,111.91999816894531,112.62000274658203,965500 |
| 2022-01-18,111.80999755859375,112.37000274658203,110.83000183105469,112.08000183105469,1501900 |
| 2022-01-19,113.36000061035156,116.12999725341797,112.91999816894531,113.16999816894531,1599600 |
| 2022-01-20,113.68000030517578,115.81999969482422,113.23999786376953,113.2699966430664,1923700 |
| 2022-01-21,113.31999969482422,115.16999816894531,112.58000183105469,112.61000061035156,1390700 |
| 2022-01-24,111.4800033569336,114.37999725341797,109.47000122070312,114.19000244140625,2222600 |
| 2022-01-25,113.33999633789062,113.81999969482422,111.0,112.55999755859375,1333600 |
| 2022-01-26,113.56999969482422,113.7699966430664,109.3499984741211,109.94000244140625,1608200 |
| 2022-01-27,111.0,112.41999816894531,109.63999938964844,110.19000244140625,1079400 |
| 2022-01-28,110.06999969482422,112.25,108.66000366210938,112.16999816894531,1056900 |
| 2022-01-31,111.94000244140625,114.63999938964844,111.7300033569336,114.55000305175781,1685100 |
| 2022-02-01,115.05999755859375,115.79000091552734,113.47000122070312,115.12999725341797,1109200 |
| 2022-02-02,114.91000366210938,116.16000366210938,114.33000183105469,115.81999969482422,1346000 |
| 2022-02-03,113.9000015258789,115.66999816894531,113.9000015258789,114.58000183105469,1526700 |
| 2022-02-04,114.19000244140625,115.1500015258789,112.8499984741211,114.12000274658203,1441300 |
| 2022-02-07,114.7699966430664,114.7699966430664,113.30000305175781,113.52999877929688,1087100 |
| 2022-02-08,113.45999908447266,114.1500015258789,112.98999786376953,113.62999725341797,1146300 |
| 2022-02-09,114.7699966430664,115.4000015258789,113.45999908447266,115.38999938964844,1312900 |
| 2022-02-10,113.62999725341797,115.12000274658203,112.58000183105469,112.83999633789062,1153600 |
| 2022-02-11,113.4000015258789,114.06999969482422,110.95999908447266,111.13999938964844,1474700 |
| 2022-02-14,111.1500015258789,111.55000305175781,109.47000122070312,110.6500015258789,2547200 |
| 2022-02-15,111.2699966430664,112.18000030517578,110.12999725341797,111.02999877929688,2317400 |
| 2022-02-16,105.3499984741211,108.0999984741211,102.80000305175781,104.86000061035156,5524300 |
| 2022-02-17,104.41000366210938,105.33000183105469,102.93000030517578,102.93000030517578,2367500 |
| 2022-02-18,102.9000015258789,102.9000015258789,100.0199966430664,100.33000183105469,1930800 |
| 2022-02-22,99.48999786376953,101.27999877929688,99.48999786376953,100.44000244140625,1731700 |
| 2022-02-23,100.48999786376953,101.0199966430664,98.52999877929688,98.87999725341797,1452600 |
| 2022-02-24,97.12000274658203,103.94999694824219,96.86000061035156,103.94000244140625,2732700 |
| 2022-02-25,103.6500015258789,105.4000015258789,102.30000305175781,105.33000183105469,1564100 |
| 2022-02-28,104.77999877929688,108.70999908447266,104.68000030517578,108.26000213623047,2624500 |
| 2022-03-01,108.2300033569336,109.7699966430664,107.93000030517578,108.83000183105469,1490200 |
| 2022-03-02,109.20999908447266,111.44000244140625,108.13999938964844,110.44999694824219,1731000 |
| 2022-03-03,111.16000366210938,111.69999694824219,110.0199966430664,111.19000244140625,1477900 |
| 2022-03-04,111.01000213623047,113.0199966430664,110.08999633789062,112.55000305175781,1941100 |
| 2022-03-07,112.25,113.66999816894531,110.33000183105469,112.01000213623047,1846100 |
| 2022-03-08,111.2699966430664,112.44999694824219,106.94000244140625,107.06999969482422,2401600 |
| 2022-03-09,108.05000305175781,109.91000366210938,106.2699966430664,109.18000030517578,1729400 |
| 2022-03-10,108.26000213623047,109.93000030517578,106.83999633789062,109.52999877929688,1386000 |
| 2022-03-11,109.69000244140625,110.30000305175781,108.25,108.44000244140625,1242400 |
| 2022-03-14,107.95999908447266,110.05999755859375,107.5,108.08000183105469,1479000 |
| 2022-03-15,109.0,110.44999694824219,108.56999969482422,110.43000030517578,1522500 |
| 2022-03-16,110.93000030517578,112.75,110.5,112.62999725341797,2089200 |
| 2022-03-17,112.69000244140625,115.2699966430664,112.43000030517578,115.2300033569336,1708700 |
| 2022-03-18,115.80000305175781,118.23999786376953,115.11000061035156,117.62000274658203,4032900 |
| 2022-03-21,117.38999938964844,117.4000015258789,115.12000274658203,115.9800033569336,1097000 |
| 2022-03-22,115.9800033569336,117.2699966430664,115.12000274658203,116.68000030517578,1108100 |
| 2022-03-23,115.87999725341797,116.83000183105469,114.54000091552734,116.41000366210938,1060600 |
| 2022-03-24,117.02999877929688,117.43000030517578,116.41999816894531,117.37999725341797,1042600 |
| 2022-03-25,117.94000244140625,118.69999694824219,117.0999984741211,117.94999694824219,1294400 |
| 2022-03-28,117.56999969482422,119.48999786376953,117.36000061035156,119.44000244140625,1357100 |
| 2022-03-29,120.0,120.44000244140625,118.12000274658203,120.41999816894531,1299300 |
| 2022-03-30,120.0,121.19999694824219,119.58999633789062,121.11000061035156,1554900 |
| 2022-03-31,121.44000244140625,121.80000305175781,119.36000061035156,119.38999938964844,1419200 |
| 2022-04-01,119.76000213623047,120.62000274658203,119.23999786376953,120.51000213623047,891700 |
| 2022-04-04,120.72000122070312,121.33999633789062,120.27999877929688,120.45999908447266,1086000 |
| 2022-04-05,120.6500015258789,122.01000213623047,119.79000091552734,120.41000366210938,1252100 |
| 2022-04-06,119.06999969482422,119.94000244140625,118.11000061035156,119.58999633789062,1045500 |
| 2022-04-07,119.30000305175781,120.20999908447266,117.79000091552734,119.33999633789062,1578600 |
| 2022-04-08,119.19000244140625,119.7699966430664,118.16000366210938,118.36000061035156,927900 |
| 2022-04-11,117.66999816894531,119.33999633789062,117.33000183105469,118.01000213623047,1175200 |
| 2022-04-12,118.83999633789062,119.5,117.44000244140625,117.93000030517578,995500 |
| 2022-04-13,118.0,119.52999877929688,117.4800033569336,119.19000244140625,1239500 |
| 2022-04-14,119.2300033569336,119.83000183105469,118.58000183105469,118.98999786376953,855300 |
| 2022-04-18,119.0,119.62000274658203,118.11000061035156,119.44000244140625,1109900 |
| 2022-04-19,119.75,121.5199966430664,119.33999633789062,121.33999633789062,1654100 |
| 2022-04-20,121.87999725341797,122.6500015258789,120.66000366210938,121.91999816894531,1436500 |
| 2022-04-21,122.5,123.25,119.25,119.95999908447266,1215100 |
| 2022-04-22,119.4800033569336,119.76000213623047,116.94999694824219,117.13999938964844,1205300 |
| 2022-04-25,117.08000183105469,118.8499984741211,116.2300033569336,118.76000213623047,1178600 |
| 2022-04-26,118.0,118.47000122070312,115.0,115.02999877929688,1764900 |
| 2022-04-27,115.2300033569336,116.12999725341797,113.58000183105469,113.69999694824219,1091200 |
| 2022-04-28,114.62999725341797,116.56999969482422,114.05000305175781,115.83000183105469,932900 |
| 2022-04-29,115.1500015258789,115.62000274658203,112.18000030517578,112.27999877929688,1559400 |
| 2022-05-02,112.27999877929688,114.31999969482422,110.16999816894531,112.30999755859375,1685600 |
| 2022-05-03,112.12000274658203,114.9000015258789,112.08999633789062,113.80000305175781,2525800 |
| 2022-05-04,99.05000305175781,104.16999816894531,97.6500015258789,102.7699966430664,8766500 |
| 2022-05-05,101.38999938964844,101.97000122070312,97.16000366210938,98.66999816894531,4114800 |
| 2022-05-06,97.0999984741211,98.02999877929688,95.08000183105469,95.37000274658203,3384500 |
| 2022-05-09,93.94999694824219,96.70999908447266,93.73999786376953,95.5,2973900 |
| 2022-05-10,96.27999877929688,98.66999816894531,95.0,97.2300033569336,2271300 |
| 2022-05-11,96.23999786376953,99.4800033569336,96.01000213623047,98.11000061035156,2763400 |
| 2022-05-12,98.62000274658203,98.62000274658203,95.79000091552734,97.4000015258789,1995000 |
| 2022-05-13,97.68000030517578,99.3499984741211,97.12999725341797,98.66999816894531,1886400 |
| 2022-05-16,98.62999725341797,99.94999694824219,97.56999969482422,98.91999816894531,2036600 |
| 2022-05-17,99.98999786376953,100.2300033569336,96.94000244140625,98.38999938964844,1835400 |
| 2022-05-18,97.61000061035156,98.94000244140625,95.87999725341797,96.1500015258789,2528000 |
| 2022-05-19,96.73999786376953,99.69999694824219,96.58999633789062,98.4800033569336,3587600 |
| 2022-05-20,99.08999633789062,99.44999694824219,95.37000274658203,97.51000213623047,1857800 |
| 2022-05-23,98.25,98.98999786376953,97.47000122070312,98.87999725341797,1236700 |
| 2022-05-24,98.44999694824219,100.22000122070312,97.22000122070312,99.55999755859375,1585200 |
| 2022-05-25,99.48999786376953,99.8499984741211,98.62999725341797,99.0999984741211,1118600 |
| 2022-05-26,99.66999816894531,101.06999969482422,98.5199966430664,100.87000274658203,1113500 |
| 2022-05-27,101.41999816894531,102.83000183105469,101.0999984741211,102.7300033569336,1270500 |
| 2022-05-31,102.04000091552734,102.04000091552734,100.2699966430664,101.04000091552734,2203800 |
| 2022-06-01,101.37999725341797,102.29000091552734,100.23999786376953,101.12999725341797,1367800 |
| 2022-06-02,101.20999908447266,102.77999877929688,100.41999816894531,102.73999786376953,1163300 |
| 2022-06-03,102.20999908447266,102.20999908447266,100.56999969482422,100.83999633789062,1005100 |
| 2022-06-06,101.83999633789062,101.83999633789062,100.33000183105469,100.6500015258789,807400 |
| 2022-06-07,100.0,101.87000274658203,99.95999908447266,101.7699966430664,880300 |
| 2022-06-08,101.55000305175781,101.8499984741211,100.73999786376953,100.76000213623047,840600 |
| 2022-06-09,100.37999725341797,101.77999877929688,99.7699966430664,99.81999969482422,1335300 |
| 2022-06-10,98.66000366210938,99.1500015258789,96.70999908447266,97.44000244140625,1298100 |
| 2022-06-13,95.0,95.63999938964844,90.70999908447266,91.05999755859375,2411000 |
| 2022-06-14,91.38999938964844,91.91999816894531,87.01000213623047,89.30000305175781,3208900 |
| 2022-06-15,90.58999633789062,91.93000030517578,89.55000305175781,91.04000091552734,1662500 |
| 2022-06-16,89.77999877929688,89.91000366210938,86.98999786376953,87.45999908447266,2604700 |
| 2022-06-17,87.62000274658203,89.86000061035156,87.1500015258789,89.52999877929688,3587400 |
| 2022-06-21,90.44000244140625,91.80000305175781,90.19999694824219,90.6500015258789,1781700 |
| 2022-06-22,90.33000183105469,92.58000183105469,90.05000305175781,90.38999938964844,1004300 |
| 2022-06-23,91.41000366210938,92.16999816894531,90.54000091552734,91.87000274658203,1420200 |
| 2022-06-24,93.0,94.52999877929688,92.6500015258789,94.45999908447266,1209200 |
| 2022-06-27,94.19000244140625,94.88999938964844,93.08999633789062,94.5199966430664,2059300 |
| 2022-06-28,94.5999984741211,95.11000061035156,92.25,92.38999938964844,1340800 |
| 2022-06-29,92.38999938964844,92.80999755859375,91.4000015258789,92.12999725341797,1352300 |
| 2022-06-30,91.37999725341797,92.23999786376953,90.05000305175781,91.33000183105469,1788500 |
| 2022-07-01,91.19000244140625,92.23999786376953,90.63999938964844,92.12000274658203,772400 |
| 2022-07-05,91.70999908447266,93.31999969482422,90.7300033569336,93.12999725341797,1296500 |
| 2022-07-06,93.48999786376953,93.48999786376953,91.8499984741211,92.26000213623047,1913400 |
| 2022-07-07,92.1500015258789,93.02999877929688,91.80000305175781,92.9000015258789,858900 |
| 2022-07-08,92.56999969482422,92.61000061035156,91.08999633789062,92.1500015258789,734500 |
| 2022-07-11,91.41000366210938,91.93000030517578,90.2300033569336,90.58000183105469,875000 |
| 2022-07-12,90.69000244140625,91.30999755859375,88.98999786376953,89.33000183105469,741600 |
| 2022-07-13,87.80999755859375,88.69999694824219,87.66000366210938,88.16000366210938,1026400 |
| 2022-07-14,87.7699966430664,87.7699966430664,85.9000015258789,86.83000183105469,1031200 |
| 2022-07-15,87.58999633789062,88.44000244140625,87.37000274658203,88.41000366210938,1140700 |
| 2022-07-18,88.94999694824219,89.66999816894531,88.0199966430664,88.12000274658203,1505300 |
| 2022-07-19,89.1500015258789,89.87000274658203,88.2699966430664,89.44999694824219,1929500 |
| 2022-07-20,89.8499984741211,90.19000244140625,89.02999877929688,89.79000091552734,1862900 |
| 2022-07-21,89.9000015258789,97.48999786376953,89.11000061035156,94.1500015258789,9947400 |
| 2022-07-22,93.08000183105469,95.1500015258789,93.04000091552734,94.12999725341797,2332500 |
| 2022-07-25,93.87000274658203,94.12000274658203,92.19000244140625,92.69000244140625,1136100 |
| 2022-07-26,92.1500015258789,92.5999984741211,91.72000122070312,92.1500015258789,1649300 |
| 2022-07-27,92.69000244140625,94.19000244140625,92.4800033569336,93.6500015258789,912000 |
| 2022-07-28,93.30999755859375,94.94999694824219,93.0999984741211,94.58000183105469,862500 |
| 2022-07-29,94.48999786376953,96.68000030517578,94.41999816894531,96.22000122070312,1513000 |
| 2022-08-01,95.43000030517578,96.33999633789062,95.04000091552734,95.33000183105469,1009700 |
| 2022-08-02,95.1500015258789,96.25,94.58999633789062,94.83999633789062,678000 |
| 2022-08-03,95.66000366210938,96.88999938964844,95.3499984741211,96.0,1188800 |
| 2022-08-04,96.19999694824219,96.8499984741211,95.61000061035156,96.20999908447266,1018100 |
| 2022-08-05,95.05999755859375,96.33999633789062,94.63999938964844,96.27999877929688,840200 |
| 2022-08-08,96.75,97.69000244140625,95.69000244140625,96.37999725341797,1782500 |
| 2022-08-09,96.30999755859375,96.37999725341797,94.72000122070312,95.08000183105469,1574100 |
| 2022-08-10,95.44000244140625,96.69000244140625,91.87000274658203,95.98999786376953,3151300 |
| 2022-08-11,96.33999633789062,96.5,93.52999877929688,93.68000030517578,1790900 |
| 2022-08-12,94.25,96.19000244140625,94.13999938964844,95.94999694824219,1214400 |
| 2022-08-15,95.86000061035156,97.25,95.06999969482422,97.08000183105469,1171000 |
| 2022-08-16,96.83999633789062,98.80999755859375,95.87999725341797,98.08000183105469,1824600 |
| 2022-08-17,97.48999786376953,97.51000213623047,95.52999877929688,95.72000122070312,1710100 |
| 2022-08-18,95.97000122070312,96.87000274658203,95.58000183105469,96.80000305175781,864600 |
| 2022-08-19,96.30000305175781,97.12999725341797,95.2699966430664,97.04000091552734,1266800 |
| 2022-08-22,96.63999938964844,96.81999969482422,94.41000366210938,94.55000305175781,1044500 |
| 2022-08-23,94.08999633789062,94.63999938964844,93.33999633789062,93.36000061035156,1040400 |
| 2022-08-24,93.11000061035156,94.13999938964844,92.62999725341797,93.51000213623047,951800 |
| 2022-08-25,94.20999908447266,94.66000366210938,93.25,94.62999725341797,861400 |
| 2022-08-26,95.18000030517578,95.41000366210938,91.95999908447266,92.04000091552734,1477200 |
| 2022-08-29,91.5,92.58000183105469,90.8499984741211,91.79000091552734,1030600 |
| 2022-08-30,92.05999755859375,92.68000030517578,90.87999725341797,91.72000122070312,1442100 |
| 2022-08-31,92.4800033569336,93.94999694824219,90.2699966430664,90.27999877929688,1505900 |
| 2022-09-01,89.98999786376953,90.30000305175781,89.0,90.20999908447266,1105100 |
| 2022-09-02,91.0,91.12000274658203,87.66999816894531,88.26000213623047,1116500 |
| 2022-09-06,88.30000305175781,89.27999877929688,87.66000366210938,88.6500015258789,1368600 |
| 2022-09-07,88.94000244140625,90.58000183105469,88.69000244140625,90.29000091552734,1156200 |
| 2022-09-08,89.48999786376953,90.30000305175781,88.7300033569336,90.22000122070312,988600 |
| 2022-09-09,90.72000122070312,92.06999969482422,90.5999984741211,91.69000244140625,969000 |
| 2022-09-12,92.0,93.22000122070312,92.0,93.11000061035156,1023200 |
| 2022-09-13,91.37000274658203,91.5199966430664,89.31999969482422,89.66000366210938,1299100 |
| 2022-09-14,89.69999694824219,90.33000183105469,88.70999908447266,89.38999938964844,1940800 |
| 2022-09-15,88.94000244140625,89.66000366210938,87.87999725341797,88.23999786376953,1556100 |
| 2022-09-16,87.87000274658203,87.88999938964844,86.1500015258789,87.16000366210938,2549900 |
| 2022-09-19,86.79000091552734,88.69999694824219,86.55000305175781,88.55999755859375,1620700 |
| 2022-09-20,87.94999694824219,87.94999694824219,85.8499984741211,85.93000030517578,2073200 |
| 2022-09-21,86.22000122070312,87.27999877929688,83.77999877929688,83.80000305175781,1205600 |
| 2022-09-22,83.29000091552734,83.80000305175781,81.4000015258789,82.08999633789062,1963500 |
| 2022-09-23,81.87999725341797,81.87999725341797,80.11000061035156,81.11000061035156,1608800 |
| 2022-09-26,81.26000213623047,82.88999938964844,80.66000366210938,80.70999908447266,1791000 |
| 2022-09-27,81.23999786376953,82.61000061035156,80.5,80.91999816894531,2151400 |
| 2022-09-28,81.16999816894531,82.62000274658203,80.33999633789062,82.25,1477100 |
| 2022-09-29,81.37999725341797,81.66000366210938,79.80000305175781,80.5,1400300 |
| 2022-09-30,80.80000305175781,82.22000122070312,80.22000122070312,80.31999969482422,1596500 |
| 2022-10-03,80.79000091552734,84.48999786376953,80.22000122070312,83.83999633789062,6201100 |
| 2022-10-04,84.94000244140625,87.37000274658203,84.8499984741211,87.16000366210938,2479700 |
| 2022-10-05,85.72000122070312,86.30999755859375,84.87000274658203,85.37999725341797,1404900 |
| 2022-10-06,85.08999633789062,85.79000091552734,84.20999908447266,84.44000244140625,1369000 |
| 2022-10-07,83.27999877929688,83.5,81.83999633789062,82.08000183105469,1108100 |
| 2022-10-10,82.37999725341797,82.58999633789062,79.58999633789062,79.87999725341797,1572900 |
| 2022-10-11,79.69000244140625,79.80000305175781,77.76000213623047,78.05999755859375,1506100 |
| 2022-10-12,78.01000213623047,79.33000183105469,77.80999755859375,78.41000366210938,979600 |
| 2022-10-13,76.79000091552734,80.86000061035156,76.27999877929688,80.45999908447266,1260200 |
| 2022-10-14,81.54000091552734,82.0199966430664,79.83999633789062,79.9800033569336,931000 |
| 2022-10-17,81.61000061035156,82.8499984741211,81.26000213623047,82.54000091552734,1269500 |
| 2022-10-18,84.08000183105469,84.56999969482422,83.16000366210938,84.37999725341797,1424100 |
| 2022-10-19,83.37000274658203,84.2699966430664,82.48999786376953,82.94000244140625,951100 |
| 2022-10-20,83.22000122070312,85.68000030517578,83.22000122070312,84.16000366210938,1374400 |
| 2022-10-21,83.19000244140625,86.05999755859375,82.91999816894531,85.87999725341797,1052900 |
| 2022-10-24,85.93000030517578,86.86000061035156,85.16999816894531,86.38999938964844,953400 |
| 2022-10-25,86.95999908447266,88.7699966430664,86.77999877929688,88.44999694824219,1943300 |
| 2022-10-26,86.73999786376953,88.37000274658203,86.73999786376953,86.76000213623047,1389200 |
| 2022-10-27,86.62999725341797,87.93000030517578,86.04000091552734,87.58000183105469,1298700 |
| 2022-10-28,87.94000244140625,89.97000122070312,87.9000015258789,89.20999908447266,1142500 |
| 2022-10-31,89.0,89.26000213623047,87.66999816894531,88.33000183105469,1401900 |
| 2022-11-01,89.2699966430664,89.5199966430664,87.06999969482422,88.0999984741211,1223200 |
| 2022-11-02,87.93000030517578,88.80000305175781,85.37999725341797,85.41000366210938,1075000 |
| 2022-11-03,83.98999786376953,84.5,83.16000366210938,83.36000061035156,1571100 |
| 2022-11-04,83.63999938964844,84.66999816894531,82.33000183105469,84.0999984741211,1825800 |
| 2022-11-07,84.55000305175781,84.97000122070312,82.91000366210938,83.86000061035156,1818600 |
| 2022-11-08,83.41000366210938,86.0199966430664,82.77999877929688,83.88999938964844,2659700 |
| 2022-11-09,82.75,90.56999969482422,82.36000061035156,89.08000183105469,4317700 |
| 2022-11-10,91.80000305175781,93.12000274658203,90.94999694824219,92.91999816894531,2365500 |
| 2022-11-11,92.91999816894531,93.72000122070312,92.31999969482422,93.3499984741211,1613900 |
| 2022-11-14,92.12000274658203,93.05000305175781,91.41999816894531,91.52999877929688,1459400 |
| 2022-11-15,93.06999969482422,93.8499984741211,91.98999786376953,92.45999908447266,1416500 |
| 2022-11-16,91.83999633789062,92.08999633789062,90.13999938964844,90.81999969482422,2097700 |
| 2022-11-17,89.30000305175781,91.62000274658203,89.0999984741211,90.79000091552734,1033300 |
| 2022-11-18,91.83000183105469,92.47000122070312,90.5999984741211,90.94999694824219,1313400 |
| 2022-11-21,90.91000366210938,91.43000030517578,90.05999755859375,90.91999816894531,1301500 |
| 2022-11-22,91.23999786376953,91.77999877929688,90.72000122070312,91.7300033569336,739200 |
| 2022-11-23,91.76000213623047,92.41999816894531,91.43000030517578,91.91999816894531,639700 |
| 2022-11-25,91.81999969482422,92.63999938964844,91.80999755859375,92.5199966430664,381500 |
| 2022-11-28,91.80000305175781,93.37999725341797,91.44999694824219,91.55000305175781,2294600 |
| 2022-11-29,91.2699966430664,91.76000213623047,90.5,91.02999877929688,1044600 |
| 2022-11-30,90.76000213623047,95.18000030517578,90.75,94.86000061035156,2805900 |
| 2022-12-01,95.0,96.13999938964844,94.37999725341797,95.19999694824219,1178300 |
| 2022-12-02,93.86000061035156,94.05000305175781,93.44000244140625,93.79000091552734,856100 |
| 2022-12-05,92.79000091552734,93.06999969482422,91.44999694824219,91.5999984741211,1981600 |
| 2022-12-06,91.5,91.5,88.86000061035156,89.80999755859375,1198200 |
| 2022-12-07,89.3499984741211,90.38999938964844,89.3499984741211,89.66000366210938,753900 |
| 2022-12-08,89.75,91.02999877929688,89.19000244140625,89.93000030517578,1285800 |
| 2022-12-09,89.33000183105469,89.98999786376953,88.97000122070312,89.0199966430664,1654900 |
| 2022-12-12,88.69000244140625,90.58999633789062,88.66000366210938,90.58000183105469,1132000 |
| 2022-12-13,93.58999633789062,93.88999938964844,89.56999969482422,90.1500015258789,1305700 |
| 2022-12-14,89.7300033569336,90.4000015258789,87.98999786376953,88.83999633789062,1143000 |
| 2022-12-15,87.77999877929688,87.83000183105469,85.11000061035156,85.58999633789062,2128300 |
| 2022-12-16,85.08999633789062,85.30000305175781,84.19999694824219,84.9800033569336,3051900 |
| 2022-12-19,85.22000122070312,85.22000122070312,83.77999877929688,84.06999969482422,2505100 |
| 2022-12-20,83.69999694824219,84.75,83.5,84.5,1218500 |
| 2022-12-21,85.0,85.0,83.51000213623047,83.76000213623047,1732100 |
| 2022-12-22,82.98999786376953,83.0999984741211,81.33999633789062,82.72000122070312,1370000 |
| 2022-12-23,82.55000305175781,83.47000122070312,82.0199966430664,83.16000366210938,813800 |
| 2022-12-27,83.18000030517578,83.88999938964844,82.63999938964844,83.5,967300 |
| 2022-12-28,83.44000244140625,84.08000183105469,83.29000091552734,83.5,799100 |
| 2022-12-29,83.58999633789062,84.77999877929688,83.58999633789062,84.69999694824219,961300 |
| 2022-12-30,83.93000030517578,84.88999938964844,83.61000061035156,84.30000305175781,675000 |
| 2023-01-03,85.0,85.68000030517578,84.11000061035156,84.97000122070312,1308100 |
| 2023-01-04,85.7699966430664,86.20999908447266,84.93000030517578,85.86000061035156,1182400 |
| 2023-01-05,85.36000061035156,85.5,84.2699966430664,84.62000274658203,1013300 |
| 2023-01-06,85.33999633789062,86.20999908447266,84.5199966430664,85.8499984741211,926700 |
| 2023-01-09,86.51000213623047,87.62000274658203,86.37000274658203,86.87999725341797,1566900 |
| 2023-01-10,86.41999816894531,87.77999877929688,86.37999725341797,87.38999938964844,1101800 |
| 2023-01-11,88.0,88.88999938964844,87.5999984741211,88.7300033569336,1019300 |
| 2023-01-12,88.87000274658203,89.06999969482422,87.80000305175781,88.63999938964844,1084300 |
| 2023-01-13,88.01000213623047,89.27999877929688,87.7699966430664,88.69999694824219,786300 |
| 2023-01-17,88.86000061035156,89.20999908447266,88.44999694824219,88.87999725341797,1746800 |
| 2023-01-18,88.94000244140625,89.75,87.72000122070312,87.80000305175781,1318100 |
| 2023-01-19,87.23999786376953,87.9800033569336,86.54000091552734,86.58999633789062,1403600 |
| 2023-01-20,86.69000244140625,88.30000305175781,86.37999725341797,88.12999725341797,1506600 |
| 2023-01-23,87.98999786376953,89.29000091552734,87.83999633789062,89.19000244140625,1102700 |
| 2023-01-24,87.51000213623047,88.55000305175781,87.11000061035156,87.75,1154100 |
| 2023-01-25,87.13999938964844,87.19999694824219,85.66000366210938,86.62000274658203,1544700 |
| 2023-01-26,87.4000015258789,87.73999786376953,86.72000122070312,87.45999908447266,792700 |
| 2023-01-27,87.41999816894531,87.80999755859375,86.91999816894531,87.41999816894531,771400 |
| 2023-01-30,87.1500015258789,87.70999908447266,86.95999908447266,87.33999633789062,1187200 |
| 2023-01-31,87.47000122070312,89.04000091552734,87.29000091552734,88.94999694824219,1177900 |
| 2023-02-01,88.27999877929688,89.98999786376953,87.8499984741211,89.58000183105469,1006800 |
| 2023-02-02,90.0,91.7699966430664,89.81999969482422,91.27999877929688,1057800 |
| 2023-02-03,89.5199966430664,90.36000061035156,89.04000091552734,89.33000183105469,775500 |
| 2023-02-06,88.51000213623047,88.7300033569336,87.05999755859375,87.48999786376953,920100 |
| 2023-02-07,87.16000366210938,88.29000091552734,86.63999938964844,88.16000366210938,1092200 |
| 2023-02-08,88.12000274658203,88.30999755859375,86.0,86.2300033569336,1454100 |
| 2023-02-09,87.06999969482422,87.48999786376953,85.4800033569336,85.70999908447266,1211700 |
| 2023-02-10,85.12999725341797,86.31999969482422,84.7300033569336,85.5,1246600 |
| 2023-02-13,85.62999725341797,88.01000213623047,85.5199966430664,87.97000122070312,1977200 |
| 2023-02-14,87.98999786376953,88.88999938964844,87.26000213623047,87.79000091552734,1945000 |
| 2023-02-15,81.52999877929688,81.52999877929688,78.31999969482422,78.66000366210938,7745400 |
| 2023-02-16,78.02999877929688,78.9000015258789,76.7300033569336,77.06999969482422,3690300 |
| 2023-02-17,76.68000030517578,77.41999816894531,75.61000061035156,77.30000305175781,2232900 |
| 2023-02-21,76.7300033569336,77.05999755859375,75.6500015258789,76.4000015258789,2015100 |
| 2023-02-22,76.7699966430664,77.3499984741211,75.9800033569336,76.8499984741211,1617200 |
| 2023-02-23,76.73999786376953,76.9000015258789,74.47000122070312,75.1500015258789,2058900 |
| 2023-02-24,74.20999908447266,74.29000091552734,72.55999755859375,72.70999908447266,2059500 |
| 2023-02-27,73.1500015258789,74.41999816894531,73.06999969482422,73.30000305175781,2099000 |
| 2023-02-28,72.94999694824219,73.7300033569336,72.55000305175781,72.5999984741211,2348100 |
| 2023-03-01,72.36000061035156,73.30000305175781,72.13999938964844,73.05000305175781,1497500 |
| 2023-03-02,72.62999725341797,73.93000030517578,72.62999725341797,73.51000213623047,1379500 |
| 2023-03-03,74.05999755859375,75.87999725341797,74.01000213623047,75.6500015258789,2320000 |
| 2023-03-06,76.0,76.4000015258789,74.66999816894531,74.94000244140625,1693600 |
| 2023-03-07,75.27999877929688,75.77999877929688,74.37000274658203,74.72000122070312,1457000 |
| 2023-03-08,74.91000366210938,75.4000015258789,74.22000122070312,74.41000366210938,1224700 |
| 2023-03-09,74.41999816894531,75.0199966430664,73.62999725341797,73.69999694824219,2155200 |
| 2023-03-10,73.38999938964844,73.6500015258789,71.55000305175781,71.95999908447266,2058700 |
| 2023-03-13,71.70999908447266,72.22000122070312,70.6500015258789,70.75,2408200 |
| 2023-03-14,71.76000213623047,72.6500015258789,71.08999633789062,71.83000183105469,3309300 |
| 2023-03-15,71.31999969482422,72.52999877929688,71.20999908447266,71.94000244140625,2115500 |
| 2023-03-16,72.13999938964844,72.66999816894531,71.36000061035156,72.52999877929688,2508700 |
| 2023-03-17,72.88999938964844,73.93000030517578,72.4800033569336,73.61000061035156,4859400 |
| 2023-03-20,73.44999694824219,75.23999786376953,72.86000061035156,75.13999938964844,2385600 |
| 2023-03-21,75.05999755859375,75.9800033569336,74.72000122070312,75.69999694824219,1825500 |
| 2023-03-22,75.2699966430664,76.25,74.08000183105469,74.1500015258789,1415200 |
| 2023-03-23,74.73999786376953,76.01000213623047,74.5,75.05000305175781,1364800 |
| 2023-03-24,75.18000030517578,76.1500015258789,74.06999969482422,76.05000305175781,1210500 |
| 2023-03-27,76.5999984741211,76.94000244140625,76.0199966430664,76.37000274658203,1416300 |
| 2023-03-28,76.05000305175781,76.69000244140625,75.87999725341797,76.58000183105469,953100 |
| 2023-03-29,76.98999786376953,77.20999908447266,76.33000183105469,76.7300033569336,1625500 |
| 2023-03-30,76.97000122070312,77.05999755859375,76.27999877929688,76.55000305175781,1108000 |
| 2023-03-31,76.8499984741211,78.4000015258789,76.76000213623047,78.30000305175781,1406400 |
| 2023-04-03,78.30000305175781,78.5,77.5199966430664,77.87999725341797,1255900 |
| 2023-04-04,77.87999725341797,77.98999786376953,77.12999725341797,77.56999969482422,1040800 |
| 2023-04-05,77.70999908447266,77.75,76.87999725341797,77.41000366210938,1425900 |
| 2023-04-06,77.27999877929688,78.98999786376953,77.08000183105469,78.91999816894531,1079200 |
| 2023-04-10,78.37999725341797,78.62999725341797,77.51000213623047,78.2300033569336,1551100 |
| 2023-04-11,79.77999877929688,81.23999786376953,79.19000244140625,80.72000122070312,2120600 |
| 2023-04-12,81.23999786376953,81.72000122070312,80.62999725341797,81.18000030517578,1463200 |
| 2023-04-13,81.4800033569336,83.33999633789062,81.27999877929688,83.16999816894531,1628800 |
| 2023-04-14,82.66999816894531,83.0,82.02999877929688,82.55000305175781,1694900 |
| 2023-04-17,82.54000091552734,83.13999938964844,82.47000122070312,82.93000030517578,1070900 |
| 2023-04-18,83.29000091552734,83.3499984741211,82.4000015258789,82.81999969482422,1061200 |
| 2023-04-19,82.80000305175781,83.27999877929688,82.05000305175781,82.19999694824219,1145000 |
| 2023-04-20,81.8499984741211,82.0,80.54000091552734,80.8499984741211,1062800 |
| 2023-04-21,80.9000015258789,81.31999969482422,80.7300033569336,80.94000244140625,1064000 |
| 2023-04-24,80.91000366210938,81.13999938964844,80.31999969482422,80.6500015258789,700000 |
| 2023-04-25,80.30999755859375,80.63999938964844,79.45999908447266,79.47000122070312,1049400 |
| 2023-04-26,79.62000274658203,80.08999633789062,78.26000213623047,78.69999694824219,1135200 |
| 2023-04-27,79.66000366210938,81.91000366210938,79.48999786376953,81.72000122070312,1299100 |
| 2023-04-28,81.19999694824219,82.02999877929688,81.11000061035156,81.97000122070312,1152500 |
| 2023-05-01,81.80000305175781,81.94000244140625,80.36000061035156,80.54000091552734,963200 |
| 2023-05-02,80.01000213623047,80.08000183105469,78.8499984741211,78.95999908447266,1447600 |
| 2023-05-03,79.30000305175781,79.6500015258789,78.3499984741211,78.45999908447266,1269800 |
| 2023-05-04,78.27999877929688,78.76000213623047,76.8499984741211,77.04000091552734,1426900 |
| 2023-05-05,77.37000274658203,78.81999969482422,77.25,78.55999755859375,2047000 |
| 2023-05-08,78.87999725341797,79.58999633789062,78.3499984741211,79.3499984741211,1238500 |
| 2023-05-09,79.0,79.3499984741211,78.4800033569336,78.87999725341797,1833300 |
| 2023-05-10,83.19999694824219,86.5,83.12000274658203,85.54000091552734,4274500 |
| 2023-05-11,85.31999969482422,86.05000305175781,84.91000366210938,85.91999816894531,2222000 |
| 2023-05-12,86.18000030517578,86.22000122070312,84.19000244140625,85.31999969482422,1381000 |
| 2023-05-15,85.2300033569336,86.19000244140625,85.1500015258789,85.91999816894531,970300 |
| 2023-05-16,85.5,87.08999633789062,85.3499984741211,86.87000274658203,1207900 |
| 2023-05-17,86.69999694824219,87.36000061035156,86.41999816894531,86.7699966430664,1578700 |
| 2023-05-18,86.5199966430664,87.91000366210938,86.26000213623047,87.7699966430664,1172400 |
| 2023-05-19,87.80999755859375,88.33000183105469,87.25,87.2699966430664,1477300 |
| 2023-05-22,87.5,88.31999969482422,87.22000122070312,87.94999694824219,1061700 |
| 2023-05-23,87.69999694824219,88.2699966430664,87.01000213623047,87.02999877929688,893600 |
| 2023-05-24,86.7300033569336,87.95999908447266,86.30999755859375,87.63999938964844,1080400 |
| 2023-05-25,88.16999816894531,89.36000061035156,87.83999633789062,89.05999755859375,1807200 |
| 2023-05-26,89.18000030517578,90.66999816894531,89.06999969482422,90.56999969482422,1185300 |
| 2023-05-30,91.05999755859375,92.72000122070312,91.05999755859375,92.11000061035156,1745100 |
| 2023-05-31,91.55000305175781,92.9000015258789,91.52999877929688,92.12000274658203,3102700 |
| 2023-06-01,91.88999938964844,92.0999984741211,91.29000091552734,91.44999694824219,1361200 |
| 2023-06-02,92.0,93.69000244140625,92.0,93.51000213623047,1230700 |
| 2023-06-05,92.87999725341797,94.19000244140625,92.51000213623047,93.83999633789062,1518900 |
| 2023-06-06,93.81999969482422,93.81999969482422,92.93000030517578,93.30999755859375,1094900 |
| 2023-06-07,93.55000305175781,93.87999725341797,92.76000213623047,92.87999725341797,1145800 |
| 2023-06-08,93.80000305175781,93.80000305175781,92.48999786376953,92.62000274658203,953600 |
| 2023-06-09,92.5,93.23999786376953,91.87999725341797,92.4800033569336,1362700 |
| 2023-06-12,92.43000030517578,92.58999633789062,91.61000061035156,92.38999938964844,1569500 |
| 2023-06-13,92.80000305175781,92.95999908447266,91.56999969482422,91.7699966430664,1276500 |
| 2023-06-14,91.73999786376953,92.27999877929688,91.05999755859375,91.98999786376953,1272300 |
| 2023-06-15,91.18000030517578,92.51000213623047,91.18000030517578,92.06999969482422,1374900 |
| 2023-06-16,92.37000274658203,92.69000244140625,91.13999938964844,91.5,3711400 |
| 2023-06-20,91.19999694824219,91.91000366210938,90.25,90.68000030517578,1767600 |
| 2023-06-21,90.23999786376953,90.48999786376953,87.80999755859375,88.06999969482422,1958800 |
| 2023-06-22,87.63999938964844,88.37000274658203,86.94000244140625,88.26000213623047,1236400 |
| 2023-06-23,87.77999877929688,88.94000244140625,87.54000091552734,88.62999725341797,1689000 |
| 2023-06-26,88.37000274658203,88.88999938964844,88.16999816894531,88.44999694824219,1059700 |
| 2023-06-27,88.66999816894531,89.87999725341797,88.54000091552734,89.3499984741211,1202800 |
| 2023-06-28,89.22000122070312,89.3499984741211,88.55999755859375,89.05000305175781,1111200 |
| 2023-06-29,88.66000366210938,89.2699966430664,88.4000015258789,89.19000244140625,1066300 |
| 2023-06-30,90.0,90.7699966430664,89.4800033569336,89.87000274658203,1378600 |
| 2023-07-03,89.61000061035156,91.38999938964844,89.44000244140625,91.31999969482422,813200 |
| 2023-07-05,90.5999984741211,90.83999633789062,90.05999755859375,90.22000122070312,1217300 |
| 2023-07-06,89.3499984741211,89.69999694824219,88.9000015258789,89.5,1208200 |
| 2023-07-07,89.20999908447266,90.48999786376953,89.08000183105469,89.7699966430664,817300 |
| 2023-07-10,89.51000213623047,90.93000030517578,89.4000015258789,90.83000183105469,1112600 |
| 2023-07-11,91.0,91.37999725341797,90.56999969482422,90.94000244140625,1401700 |
| 2023-07-12,91.93000030517578,91.93000030517578,90.38999938964844,91.02999877929688,1332600 |
| 2023-07-13,91.52999877929688,93.68000030517578,91.33999633789062,93.02999877929688,1102000 |
| 2023-07-14,92.80999755859375,93.05999755859375,91.98999786376953,92.31999969482422,1079700 |
| 2023-07-17,92.18000030517578,92.88999938964844,92.13999938964844,92.45999908447266,638200 |
| 2023-07-18,92.30000305175781,93.88999938964844,92.0,93.80000305175781,1319300 |
| 2023-07-19,93.83999633789062,94.80000305175781,93.70999908447266,93.9800033569336,1260500 |
| 2023-07-20,93.2300033569336,93.33000183105469,91.7300033569336,92.18000030517578,1595200 |
| 2023-07-21,92.7699966430664,93.05999755859375,91.94000244140625,92.37999725341797,1612100 |
| 2023-07-24,92.55000305175781,92.87000274658203,92.0,92.80000305175781,778700 |
| 2023-07-25,92.88999938964844,93.7699966430664,92.87000274658203,93.56999969482422,771000 |
| 2023-07-26,93.41000366210938,94.33000183105469,93.31999969482422,94.19000244140625,1001200 |
| 2023-07-27,95.0,95.36000061035156,93.68000030517578,93.98999786376953,1133800 |
| 2023-07-28,94.83999633789062,95.22000122070312,94.26000213623047,94.63999938964844,898400 |
| 2023-07-31,94.2300033569336,95.20999908447266,94.12999725341797,94.5,846100 |
| 2023-08-01,93.91000366210938,94.73999786376953,93.75,94.0199966430664,670600 |
| 2023-08-02,93.19999694824219,93.19999694824219,92.26000213623047,92.41999816894531,879000 |
| 2023-08-03,92.44000244140625,93.16000366210938,91.83999633789062,92.73999786376953,851200 |
| 2023-08-04,93.33999633789062,93.4800033569336,92.36000061035156,92.62999725341797,1278900 |
| 2023-08-07,92.97000122070312,95.87999725341797,92.7300033569336,95.33000183105469,2081100 |
| 2023-08-08,94.37000274658203,95.29000091552734,93.55999755859375,94.94999694824219,2546100 |
| 2023-08-09,101.5,107.47000122070312,101.08000183105469,102.98999786376953,5637200 |
| 2023-08-10,103.69999694824219,104.16999816894531,102.08000183105469,103.94999694824219,2447600 |
| 2023-08-11,103.94000244140625,104.5199966430664,103.1500015258789,104.33999633789062,1383700 |
| 2023-08-14,104.0,104.0,103.08999633789062,103.94999694824219,1441300 |
| 2023-08-15,102.41999816894531,103.69999694824219,101.66000366210938,103.11000061035156,2604400 |
| 2023-08-16,102.5,102.91999816894531,101.5199966430664,101.68000030517578,5461000 |
| 2023-08-17,101.7300033569336,102.02999877929688,99.75,100.20999908447266,2361100 |
| 2023-08-18,99.52999877929688,101.4800033569336,99.22000122070312,100.9000015258789,1605200 |
| 2023-08-21,101.0,101.58999633789062,100.33999633789062,100.58999633789062,1170000 |
| 2023-08-22,100.9800033569336,101.98999786376953,100.94000244140625,101.2300033569336,1126400 |
| 2023-08-23,101.83000183105469,102.6500015258789,101.11000061035156,102.44000244140625,1126800 |
| 2023-08-24,102.62999725341797,102.9000015258789,101.62999725341797,101.6500015258789,1233900 |
| 2023-08-25,102.30000305175781,103.2300033569336,101.80000305175781,102.81999969482422,1406700 |
| 2023-08-28,103.0,103.70999908447266,102.83000183105469,103.22000122070312,864700 |
| 2023-08-29,103.2300033569336,104.4000015258789,103.02999877929688,104.4000015258789,1356000 |
| 2023-08-30,104.20999908447266,104.94000244140625,103.77999877929688,104.63999938964844,1257800 |
| 2023-08-31,105.0,105.62000274658203,104.87000274658203,105.08999633789062,1970700 |
| 2023-09-01,105.75,105.97000122070312,105.23999786376953,105.3499984741211,1048700 |
| 2023-09-05,104.6500015258789,105.48999786376953,104.43000030517578,104.55000305175781,1476400 |
| 2023-09-06,104.51000213623047,105.12999725341797,103.58000183105469,103.80000305175781,1197800 |
| 2023-09-07,104.0999984741211,106.13999938964844,103.63999938964844,104.06999969482422,2799000 |
| 2023-09-08,103.98999786376953,105.30999755859375,103.94000244140625,104.68000030517578,1934400 |
| 2023-09-11,105.87000274658203,106.20999908447266,104.66000366210938,104.75,1515500 |
| 2023-09-12,104.19999694824219,105.33999633789062,103.93000030517578,104.01000213623047,1325100 |
| 2023-09-13,104.38999938964844,104.94000244140625,103.87999725341797,104.79000091552734,3495500 |
| 2023-09-14,105.05000305175781,105.94999694824219,104.86000061035156,105.5199966430664,1942000 |
| 2023-09-15,105.66999816894531,106.05999755859375,104.33999633789062,104.5,2764500 |
| 2023-09-18,103.91999816894531,105.8499984741211,103.83000183105469,105.58999633789062,2030400 |
| 2023-09-19,105.36000061035156,106.62999725341797,105.08000183105469,106.62000274658203,2252300 |
| 2023-09-20,107.08999633789062,109.05000305175781,106.8499984741211,108.48999786376953,3413500 |
| 2023-09-21,107.66000366210938,108.8499984741211,106.69999694824219,107.93000030517578,3855000 |
| 2023-09-22,108.29000091552734,108.38999938964844,107.12999725341797,107.55000305175781,2311400 |
| 2023-09-25,107.29000091552734,107.91999816894531,107.13999938964844,107.61000061035156,1795200 |
| 2023-09-26,107.04000091552734,108.13999938964844,105.72000122070312,106.25,2284800 |
| 2023-09-27,106.66999816894531,107.66999816894531,106.36000061035156,106.95999908447266,1959900 |
| 2023-09-28,106.58999633789062,107.94000244140625,106.19000244140625,107.04000091552734,1401300 |
| 2023-09-29,107.0,107.66999816894531,106.47000122070312,106.54000091552734,1189000 |
| 2023-10-02,106.7300033569336,107.4800033569336,105.83000183105469,106.83000183105469,1236100 |
| 2023-10-03,106.38999938964844,106.61000061035156,105.08000183105469,105.62000274658203,1232700 |
| 2023-10-04,105.83999633789062,106.81999969482422,105.83000183105469,106.54000091552734,1367900 |
| 2023-10-05,106.54000091552734,106.8499984741211,105.30000305175781,105.66000366210938,1041900 |
| 2023-10-06,104.76000213623047,106.80999755859375,103.79000091552734,105.76000213623047,1350100 |
| 2023-10-09,105.19999694824219,106.1500015258789,104.5999984741211,105.7300033569336,1212000 |
| 2023-10-10,105.62000274658203,108.5199966430664,105.48999786376953,108.19000244140625,1949400 |
| 2023-10-11,108.56999969482422,109.23999786376953,107.5999984741211,108.37000274658203,1608400 |
| 2023-10-12,108.61000061035156,108.95999908447266,107.05000305175781,107.66000366210938,870100 |
| 2023-10-13,107.6500015258789,108.16000366210938,105.87000274658203,106.61000061035156,1367700 |
| 2023-10-16,106.93000030517578,107.66999816894531,106.3499984741211,107.37999725341797,862400 |
| 2023-10-17,107.30000305175781,108.31999969482422,107.18000030517578,107.63999938964844,1193700 |
| 2023-10-18,107.02999877929688,108.27999877929688,106.87999725341797,107.11000061035156,999600 |
| 2023-10-19,107.33999633789062,108.6500015258789,106.20999908447266,106.98999786376953,1727300 |
| 2023-10-20,107.06999969482422,107.26000213623047,103.88999938964844,104.0199966430664,2113000 |
| 2023-10-23,103.83999633789062,104.41999816894531,103.30000305175781,103.4800033569336,1179400 |
| 2023-10-24,104.16000366210938,104.91999816894531,103.33000183105469,104.2699966430664,1426600 |
| 2023-10-25,103.87999725341797,104.2699966430664,102.26000213623047,102.5999984741211,1225400 |
| 2023-10-26,103.13999938964844,103.5,101.13999938964844,101.8499984741211,1175500 |
| 2023-10-27,101.58999633789062,102.58999633789062,101.44999694824219,102.01000213623047,842500 |
| 2023-10-30,102.83000183105469,103.33999633789062,101.69999694824219,102.56999969482422,1077500 |
| 2023-10-31,102.95999908447266,103.68000030517578,102.54000091552734,103.33000183105469,1104700 |
| 2023-11-01,103.38999938964844,104.0999984741211,103.0999984741211,103.88999938964844,1034800 |
| 2023-11-02,104.11000061035156,105.58999633789062,104.11000061035156,105.2699966430664,1605500 |
| 2023-11-03,105.88999938964844,108.5199966430664,105.6500015258789,108.5,1984800 |
| 2023-11-06,108.47000122070312,108.5,107.7699966430664,108.44000244140625,1693400 |
| 2023-11-07,109.5,111.31999969482422,108.75,108.86000061035156,3233200 |
| 2023-11-08,109.62000274658203,111.80000305175781,107.61000061035156,110.55999755859375,3952800 |
| 2023-11-09,110.5,110.80000305175781,109.16000366210938,109.79000091552734,1948700 |
| 2023-11-10,110.19000244140625,110.97000122070312,109.52999877929688,110.7699966430664,1305800 |
| 2023-11-13,110.51000213623047,111.2699966430664,110.19999694824219,110.9800033569336,1042900 |
| 2023-11-14,112.0,112.43000030517578,111.37999725341797,112.12000274658203,1688800 |
| 2023-11-15,112.5,112.79000091552734,111.79000091552734,112.05999755859375,1210100 |
| 2023-11-16,112.0,112.5999984741211,111.30999755859375,111.37000274658203,1874500 |
| 2023-11-17,111.47000122070312,112.37999725341797,111.29000091552734,112.37000274658203,1100600 |
| 2023-11-20,112.08999633789062,112.97000122070312,111.98999786376953,112.47000122070312,958800 |
| 2023-11-21,112.55999755859375,113.4800033569336,112.13999938964844,113.12999725341797,1368100 |
| 2023-11-22,113.48999786376953,114.16000366210938,113.26000213623047,113.56999969482422,714500 |
| 2023-11-24,113.5,113.83999633789062,112.94000244140625,113.6500015258789,435600 |
| 2023-11-27,113.66999816894531,114.01000213623047,113.20999908447266,113.75,986200 |
| 2023-11-28,113.30000305175781,114.66999816894531,113.30000305175781,114.6500015258789,1502300 |
| 2023-11-29,114.83000183105469,116.08000183105469,114.83000183105469,115.69999694824219,1685900 |
| 2023-11-30,115.77999877929688,116.0999984741211,114.62000274658203,115.52999877929688,2877300 |
| 2023-12-01,115.62999725341797,116.33000183105469,114.33999633789062,116.02999877929688,1264100 |
| 2023-12-04,115.44999694824219,116.87999725341797,115.44999694824219,115.9000015258789,848300 |
| 2023-12-05,115.33000183105469,115.69999694824219,114.87000274658203,115.62000274658203,932900 |
| 2023-12-06,116.01000213623047,116.23999786376953,114.43000030517578,114.47000122070312,858700 |
| 2023-12-07,114.77999877929688,115.5199966430664,114.1500015258789,114.93000030517578,1463500 |
| 2023-12-08,114.37000274658203,114.91999816894531,114.01000213623047,114.41000366210938,1129600 |
| 2023-12-11,114.41000366210938,115.02999877929688,114.1500015258789,114.72000122070312,1182200 |
| 2023-12-12,114.55999755859375,115.7699966430664,114.52999877929688,115.33000183105469,1232900 |
| 2023-12-13,115.66000366210938,117.51000213623047,115.26000213623047,117.5,1702000 |
| 2023-12-14,117.6500015258789,119.66000366210938,117.48999786376953,118.33000183105469,2500500 |
| 2023-12-15,118.44999694824219,119.27999877929688,117.79000091552734,119.13999938964844,2888800 |
| 2023-12-18,119.4800033569336,120.05999755859375,118.86000061035156,119.94000244140625,1088500 |
| 2023-12-19,120.2300033569336,120.61000061035156,119.58999633789062,120.18000030517578,1537600 |
| 2023-12-20,120.18000030517578,120.5,119.19999694824219,119.36000061035156,965800 |
| 2023-12-21,119.9000015258789,120.11000061035156,118.81999969482422,119.48999786376953,1326300 |
| 2023-12-22,119.87999725341797,120.18000030517578,119.2699966430664,119.62000274658203,984600 |
| 2023-12-26,119.54000091552734,119.81999969482422,119.30999755859375,119.4800033569336,723600 |
| 2023-12-27,119.5,119.91999816894531,118.62000274658203,119.0,1127300 |
| 2023-12-28,119.25,119.37999725341797,118.94999694824219,119.0199966430664,566200 |
| 2023-12-29,118.91999816894531,119.08999633789062,117.66000366210938,118.3499984741211,772000 |
| 2024-01-02,117.13999938964844,117.41999816894531,116.37999725341797,116.87999725341797,1216900 |
| 2024-01-03,116.5999984741211,116.9000015258789,115.69000244140625,116.30999755859375,1233700 |
| 2024-01-04,116.08999633789062,116.37000274658203,114.61000061035156,114.62999725341797,1083400 |
| 2024-01-05,114.63999938964844,115.20999908447266,114.0999984741211,114.33000183105469,1333600 |
| 2024-01-08,114.63999938964844,116.04000091552734,114.63999938964844,115.98999786376953,760700 |
| 2024-01-09,115.83999633789062,116.55999755859375,115.51000213623047,115.69999694824219,858600 |
| 2024-01-10,115.5999984741211,116.31999969482422,115.33999633789062,116.08000183105469,699800 |
| 2024-01-11,116.0999984741211,117.4000015258789,115.5,117.27999877929688,918400 |
| 2024-01-12,117.94999694824219,118.66999816894531,117.44000244140625,118.0999984741211,1081400 |
| 2024-01-16,117.58000183105469,118.91999816894531,117.3499984741211,118.47000122070312,1334300 |
| 2024-01-17,118.12000274658203,118.47000122070312,117.66999816894531,117.70999908447266,752900 |
| 2024-01-18,118.16000366210938,119.55999755859375,117.95999908447266,119.33000183105469,1491300 |
| 2024-01-19,119.63999938964844,120.68000030517578,119.2300033569336,120.3499984741211,1710300 |
| 2024-01-22,121.41000366210938,122.19000244140625,121.05999755859375,121.88999938964844,1488900 |
| 2024-01-23,122.1500015258789,123.2699966430664,121.66000366210938,123.2300033569336,1325600 |
| 2024-01-24,123.98999786376953,125.5,123.62000274658203,123.76000213623047,2642300 |
| 2024-01-25,123.94999694824219,124.16999816894531,122.30999755859375,123.66000366210938,1950000 |
| 2024-01-26,123.77999877929688,123.94000244140625,122.9000015258789,123.05999755859375,769500 |
| 2024-01-29,122.66000366210938,124.58000183105469,121.83000183105469,124.52999877929688,1393100 |
| 2024-01-30,124.62999725341797,125.0999984741211,124.08999633789062,124.66000366210938,1984000 |
| 2024-01-31,124.5,124.62000274658203,122.6500015258789,123.2300033569336,1404700 |
| 2024-02-01,123.45999908447266,124.44000244140625,122.93000030517578,124.04000091552734,1248300 |
| 2024-02-02,124.16999816894531,124.56999969482422,122.68000030517578,124.41000366210938,1338900 |
| 2024-02-05,123.95999908447266,125.19999694824219,122.63999938964844,124.61000061035156,1405700 |
| 2024-02-06,125.0,125.11000061035156,123.63999938964844,124.4800033569336,1221300 |
| 2024-02-07,125.05000305175781,125.9000015258789,124.1500015258789,125.56999969482422,1195600 |
| 2024-02-08,125.08999633789062,127.33999633789062,125.05999755859375,126.77999877929688,1564600 |
| 2024-02-09,128.0500030517578,129.1699981689453,126.9800033569336,128.32000732421875,1704200 |
| 2024-02-12,128.5500030517578,128.6199951171875,126.95999908447266,128.14999389648438,1976800 |
| 2024-02-13,125.5199966430664,126.77999877929688,124.2699966430664,125.05000305175781,3047600 |
| 2024-02-14,119.12000274658203,122.0,113.80999755859375,114.80000305175781,7080500 |
| 2024-02-15,114.19999694824219,114.66999816894531,111.02999877929688,111.56999969482422,4018200 |
| 2024-02-16,111.05000305175781,112.11000061035156,108.86000061035156,109.19000244140625,3369100 |
| 2024-02-20,108.5999984741211,109.43000030517578,108.13999938964844,108.36000061035156,2390600 |
| 2024-02-21,107.80000305175781,108.27999877929688,107.0,107.16000366210938,2618600 |
| 2024-02-22,108.47000122070312,108.70999908447266,106.56999969482422,106.94999694824219,3471900 |
| 2024-02-23,107.69000244140625,109.12999725341797,107.3499984741211,108.16999816894531,1419100 |
| 2024-02-26,108.11000061035156,109.48999786376953,107.51000213623047,108.06999969482422,1932600 |
| 2024-02-27,108.19999694824219,108.44000244140625,107.16000366210938,107.76000213623047,1482100 |
| 2024-02-28,107.66000366210938,108.45999908447266,107.48999786376953,108.13999938964844,975200 |
| 2024-02-29,108.91999816894531,111.06999969482422,108.58999633789062,110.91999816894531,2836600 |
| 2024-03-01,110.55000305175781,111.5999984741211,109.66000366210938,110.23999786376953,2295800 |
| 2024-03-04,110.44000244140625,111.52999877929688,109.9000015258789,110.76000213623047,1274400 |
| 2024-03-05,110.5,111.80000305175781,109.3499984741211,109.37999725341797,1675100 |
| 2024-03-06,110.29000091552734,110.83000183105469,109.2699966430664,110.16000366210938,1489500 |
| 2024-03-07,111.83999633789062,113.13999938964844,110.69000244140625,112.83000183105469,3387700 |
| 2024-03-08,112.4000015258789,113.36000061035156,110.41999816894531,111.0,2160600 |
| 2024-03-11,110.73999786376953,111.79000091552734,109.9000015258789,110.02999877929688,2470100 |
| 2024-03-12,109.6500015258789,110.55000305175781,109.13999938964844,109.77999877929688,2156900 |
| 2024-03-13,109.66000366210938,110.79000091552734,109.47000122070312,109.52999877929688,1451300 |
| 2024-03-14,109.58000183105469,109.88999938964844,108.30000305175781,108.94999694824219,1392600 |
| 2024-03-15,108.27999877929688,108.9000015258789,107.1500015258789,107.25,2957800 |
| 2024-03-18,107.47000122070312,108.9000015258789,107.25,107.87000274658203,1528700 |
| 2024-03-19,107.31999969482422,107.8499984741211,106.80999755859375,107.79000091552734,1326800 |
| 2024-03-20,107.8499984741211,109.63999938964844,107.69999694824219,109.5999984741211,1809500 |
| 2024-03-21,109.66999816894531,110.18000030517578,109.05999755859375,109.1500015258789,1123100 |
| 2024-03-22,109.93000030517578,109.95999908447266,108.55000305175781,108.97000122070312,949700 |
| 2024-03-25,108.61000061035156,109.4800033569336,108.3499984741211,108.55999755859375,1199700 |
| 2024-03-26,108.91000366210938,109.11000061035156,107.87000274658203,108.0199966430664,849200 |
| 2024-03-27,108.69999694824219,109.66999816894531,108.44000244140625,109.62999725341797,1109500 |
| 2024-03-28,109.55999755859375,110.13999938964844,108.51000213623047,108.76000213623047,1411400 |
| 2024-04-01,108.7699966430664,109.9800033569336,108.76000213623047,109.33000183105469,1063100 |
| 2024-04-02,108.66000366210938,108.73999786376953,107.33000183105469,107.37999725341797,1123400 |
| 2024-04-03,107.19000244140625,107.91000366210938,106.22000122070312,107.08000183105469,1183300 |
| 2024-04-04,107.72000122070312,108.18000030517578,105.83999633789062,105.98999786376953,1173800 |
| 2024-04-05,105.77999877929688,106.87999725341797,105.77999877929688,106.23999786376953,919200 |
| 2024-04-08,106.2300033569336,106.69000244140625,105.62000274658203,105.81999969482422,1012800 |
| 2024-04-09,106.13999938964844,107.5999984741211,105.73999786376953,107.56999969482422,1233400 |
| 2024-04-10,106.30999755859375,107.12000274658203,104.0199966430664,104.37999725341797,1183900 |
| 2024-04-11,104.37999725341797,106.11000061035156,104.08000183105469,105.08999633789062,1374100 |
| 2024-04-12,104.33000183105469,104.38999938964844,102.94000244140625,103.47000122070312,1039300 |
| 2024-04-15,103.87000274658203,104.44999694824219,101.9000015258789,102.22000122070312,1576900 |
| 2024-04-16,102.16000366210938,102.33999633789062,101.06999969482422,101.33000183105469,935700 |
| 2024-04-17,101.36000061035156,102.25,100.2699966430664,100.33999633789062,1303600 |
| 2024-04-18,100.80000305175781,101.38999938964844,100.0199966430664,100.7300033569336,1388100 |
| 2024-04-19,100.69000244140625,101.72000122070312,100.44999694824219,101.5,1312900 |
| 2024-04-22,101.61000061035156,101.94000244140625,100.52999877929688,100.87999725341797,1192900 |
| 2024-04-23,101.3499984741211,102.11000061035156,101.12000274658203,101.76000213623047,996400 |
| 2024-04-24,101.72000122070312,102.5999984741211,101.70999908447266,102.19000244140625,996800 |
| 2024-04-25,101.62000274658203,102.16000366210938,100.29000091552734,101.79000091552734,1139400 |
| 2024-04-26,102.18000030517578,102.62000274658203,101.66000366210938,101.68000030517578,820100 |
| 2024-04-29,101.70999908447266,102.83000183105469,101.62000274658203,101.77999877929688,705700 |
| 2024-04-30,101.16000366210938,101.76000213623047,100.68000030517578,100.93000030517578,1691000 |
| 2024-05-01,101.01000213623047,102.38999938964844,100.73999786376953,100.88999938964844,767600 |
| 2024-05-02,101.01000213623047,101.01000213623047,97.70999908447266,99.73999786376953,1941300 |
| 2024-05-03,100.61000061035156,100.91000366210938,98.7300033569336,99.66999816894531,1724200 |
| 2024-05-06,100.08999633789062,101.36000061035156,100.08999633789062,101.08000183105469,1135600 |
| 2024-05-07,101.7300033569336,101.83999633789062,101.02999877929688,101.66999816894531,941900 |
| 2024-05-08,101.37000274658203,102.16000366210938,100.9000015258789,102.12000274658203,1719100 |
| 2024-05-09,102.0999984741211,102.6500015258789,101.54000091552734,102.45999908447266,3679100 |
| 2024-05-10,94.19999694824219,94.81999969482422,90.52999877929688,91.19000244140625,9731100 |
| 2024-05-13,91.47000122070312,94.7300033569336,91.38999938964844,94.31999969482422,3462400 |
| 2024-05-14,94.30000305175781,94.5999984741211,92.05999755859375,93.12999725341797,2505600 |
| 2024-05-15,94.83999633789062,96.12000274658203,94.29000091552734,95.9800033569336,2303400 |
| 2024-05-16,95.58999633789062,97.23999786376953,94.63999938964844,96.87000274658203,2724000 |
| 2024-05-17,96.61000061035156,96.68000030517578,95.11000061035156,95.20999908447266,2430600 |
| 2024-05-20,95.19999694824219,95.41000366210938,94.33999633789062,94.9000015258789,1803300 |
| 2024-05-21,94.52999877929688,95.33000183105469,94.29000091552734,94.5,1482800 |
| 2024-05-22,94.62000274658203,95.94999694824219,94.62000274658203,95.29000091552734,1062100 |
| 2024-05-23,95.29000091552734,95.29000091552734,93.76000213623047,93.95999908447266,1350900 |
| 2024-05-24,94.55000305175781,94.66999816894531,93.75,94.13999938964844,1039000 |
| 2024-05-28,93.54000091552734,94.1500015258789,92.48999786376953,92.58999633789062,1497900 |
| 2024-05-29,92.0,92.37999725341797,90.77999877929688,90.83999633789062,1332200 |
| 2024-05-30,90.83999633789062,90.88999938964844,89.55000305175781,90.22000122070312,2662200 |
| 2024-05-31,90.12000274658203,92.41000366210938,89.5999984741211,92.23999786376953,3298500 |
| 2024-06-03,92.23999786376953,92.75,90.30000305175781,90.9000015258789,1483600 |
| 2024-06-04,90.61000061035156,91.70999908447266,90.44999694824219,91.05999755859375,1665400 |
| 2024-06-05,91.33999633789062,91.47000122070312,90.06999969482422,90.73999786376953,1282500 |
| 2024-06-06,90.5,91.30000305175781,89.91000366210938,90.0199966430664,1830200 |
| 2024-06-07,90.0199966430664,90.66999816894531,88.98999786376953,89.18000030517578,1472600 |
| 2024-06-10,88.80000305175781,90.41000366210938,87.73999786376953,90.33999633789062,1839300 |
| 2024-06-11,90.1500015258789,90.18000030517578,89.30999755859375,89.70999908447266,1383800 |
| 2024-06-12,89.91999816894531,90.55999755859375,88.31999969482422,88.4000015258789,1818700 |
| 2024-06-13,88.0,88.55999755859375,87.58999633789062,88.3499984741211,1362300 |
| 2024-06-14,88.33999633789062,89.7300033569336,88.0199966430664,89.08999633789062,1292500 |
| 2024-06-17,88.81999969482422,89.43000030517578,88.12999725341797,89.11000061035156,1162100 |
| 2024-06-18,88.5999984741211,89.87000274658203,88.22000122070312,88.4800033569336,1610800 |
| 2024-06-20,88.6500015258789,89.8499984741211,88.08999633789062,89.36000061035156,1499900 |
| 2024-06-21,89.4800033569336,89.98999786376953,88.41999816894531,88.91999816894531,4798900 |
| 2024-06-24,89.02999877929688,89.9800033569336,88.6500015258789,88.73999786376953,1580700 |
| 2024-06-25,88.73999786376953,88.8499984741211,87.88999938964844,88.25,1165700 |
| 2024-06-26,88.0,89.13999938964844,87.83000183105469,88.43000030517578,937900 |
| 2024-06-27,88.44000244140625,89.97000122070312,88.12000274658203,89.94000244140625,1382400 |
| 2024-06-28,90.0,90.47000122070312,89.51000213623047,90.08000183105469,2069700 |
| 2024-07-01,90.16999816894531,90.20999908447266,89.0199966430664,89.52999877929688,775300 |
| 2024-07-02,89.55999755859375,90.94000244140625,89.55999755859375,90.81999969482422,1071700 |
| 2024-07-03,91.0,91.27999877929688,89.9000015258789,90.33000183105469,739000 |
| 2024-07-05,90.38999938964844,90.91999816894531,89.94999694824219,90.47000122070312,880800 |
| 2024-07-08,91.20999908447266,93.26000213623047,90.94999694824219,92.94000244140625,1854000 |
| 2024-07-09,93.0,93.05000305175781,91.08000183105469,92.4800033569336,1748900 |
| 2024-07-10,92.91999816894531,93.81999969482422,92.37999725341797,93.77999877929688,1417300 |
| 2024-07-11,93.62999725341797,95.2699966430664,93.62000274658203,94.0999984741211,1460500 |
| 2024-07-12,94.27999877929688,96.25,94.20999908447266,95.13999938964844,1335200 |
| 2024-07-15,95.37999725341797,96.83999633789062,95.27999877929688,96.26000213623047,975600 |
| 2024-07-16,96.5,97.62000274658203,95.94000244140625,97.4800033569336,1181100 |
| 2024-07-17,97.0,97.62999725341797,96.0999984741211,97.19000244140625,1065600 |
| 2024-07-18,97.23999786376953,97.80000305175781,95.29000091552734,95.79000091552734,1636300 |
| 2024-07-19,96.05000305175781,96.18000030517578,94.45999908447266,95.05000305175781,1425600 |
| 2024-07-22,95.47000122070312,96.61000061035156,94.97000122070312,96.33000183105469,1043000 |
| 2024-07-23,96.1500015258789,96.44999694824219,95.16000366210938,96.05999755859375,947300 |
| 2024-07-24,96.0999984741211,97.29000091552734,95.0999984741211,95.22000122070312,1280200 |
| 2024-07-25,95.43000030517578,98.16999816894531,95.27999877929688,96.37000274658203,1358700 |
| 2024-07-26,96.79000091552734,97.30999755859375,96.08999633789062,96.97000122070312,713600 |
| 2024-07-29,98.94999694824219,98.9800033569336,96.97000122070312,97.31999969482422,1050200 |
| 2024-07-30,97.66000366210938,98.5199966430664,97.12999725341797,97.87999725341797,1335800 |
| 2024-07-31,98.12000274658203,98.9800033569336,97.75,98.27999877929688,1036700 |
| 2024-08-01,98.01000213623047,98.45999908447266,95.25,95.44000244140625,1223700 |
| 2024-08-02,95.19000244140625,95.5999984741211,93.80999755859375,94.55999755859375,1220600 |
| 2024-08-05,92.12999725341797,93.52999877929688,90.55999755859375,91.31999969482422,2465700 |
| 2024-08-06,91.9800033569336,94.0,91.47000122070312,92.31999969482422,1671800 |
| 2024-08-07,93.27999877929688,94.86000061035156,92.44999694824219,92.63999938964844,1256600 |
| 2024-08-08,92.62000274658203,93.31999969482422,91.27999877929688,91.56999969482422,4538500 |
| 2024-08-09,98.01000213623047,102.69000244140625,97.77999877929688,101.51000213623047,6536600 |
| 2024-08-12,101.22000122070312,101.66000366210938,99.48999786376953,99.58000183105469,2187400 |
| 2024-08-13,99.87000274658203,101.37000274658203,99.11000061035156,101.0199966430664,2215100 |
| 2024-08-14,101.30999755859375,101.80000305175781,99.6500015258789,99.7300033569336,1583900 |
| 2024-08-15,100.44999694824219,101.88999938964844,100.38999938964844,100.86000061035156,1633000 |
| 2024-08-16,100.75,101.23999786376953,100.05999755859375,100.5,1082300 |
| 2024-08-19,100.87999725341797,101.94000244140625,100.69000244140625,101.6500015258789,1244400 |
| 2024-08-20,101.58999633789062,102.58999633789062,101.25,101.69999694824219,885300 |
| 2024-08-21,101.30999755859375,102.37999725341797,100.44999694824219,102.11000061035156,1827400 |
| 2024-08-22,102.25,103.1500015258789,101.4000015258789,101.58000183105469,1100200 |
| 2024-08-23,102.4800033569336,102.4800033569336,100.93000030517578,101.83000183105469,1028200 |
| 2024-08-26,101.98999786376953,102.37000274658203,100.80000305175781,100.98999786376953,769300 |
| 2024-08-27,100.7300033569336,102.19999694824219,100.56999969482422,101.30999755859375,843500 |
| 2024-08-28,101.19000244140625,101.70999908447266,99.87999725341797,100.08000183105469,683900 |
| 2024-08-29,100.61000061035156,102.41000366210938,100.44999694824219,101.5999984741211,756700 |
| 2024-08-30,102.16000366210938,102.20999908447266,100.62000274658203,101.83999633789062,2305500 |
| 2024-09-03,101.31999969482422,102.11000061035156,99.66999816894531,99.95999908447266,989900 |
| 2024-09-04,99.88999938964844,100.72000122070312,99.63999938964844,100.12999725341797,682700 |
| 2024-09-05,99.9800033569336,100.13999938964844,98.7300033569336,99.12000274658203,1831900 |
| 2024-09-06,99.16000366210938,99.68000030517578,96.4800033569336,96.54000091552734,1223400 |
| 2024-09-09,96.6500015258789,97.0999984741211,94.7699966430664,95.06999969482422,1824800 |
| 2024-09-10,95.30000305175781,95.79000091552734,94.52999877929688,94.72000122070312,1106400 |
| 2024-09-11,94.43000030517578,96.75,93.5,96.66000366210938,1490900 |
| 2024-09-12,96.72000122070312,97.7699966430664,96.22000122070312,97.30000305175781,1256400 |
| 2024-09-13,97.30000305175781,98.77999877929688,97.19999694824219,98.52999877929688,1026300 |
| 2024-09-16,98.48999786376953,99.43000030517578,98.13999938964844,99.29000091552734,1100500 |
| 2024-09-17,99.54000091552734,99.54000091552734,97.5999984741211,97.87000274658203,1393100 |
| 2024-09-18,97.83000183105469,98.37000274658203,96.83999633789062,97.41000366210938,1013800 |
| 2024-09-19,98.9000015258789,99.77999877929688,98.75,99.44000244140625,1463800 |
| 2024-09-20,99.16000366210938,99.86000061035156,98.36000061035156,99.5199966430664,1881100 |
| 2024-09-23,99.70999908447266,100.80999755859375,99.44999694824219,100.72000122070312,1381000 |
| 2024-09-24,100.98999786376953,102.48999786376953,100.58000183105469,101.83999633789062,1457800 |
| 2024-09-25,101.75,101.75,99.48999786376953,99.63999938964844,1141700 |
| 2024-09-26,100.62000274658203,101.0,99.87000274658203,100.11000061035156,1451600 |
| 2024-09-27,100.5,102.31999969482422,100.48999786376953,101.56999969482422,1095900 |
| 2024-09-30,101.43000030517578,101.6500015258789,99.97000122070312,100.94999694824219,2401500 |
| 2024-10-01,100.58000183105469,100.75,99.36000061035156,99.81999969482422,1687900 |
| 2024-10-02,99.66000366210938,100.91000366210938,99.36000061035156,100.77999877929688,958100 |
| 2024-10-03,100.41999816894531,100.98999786376953,99.97000122070312,100.44999694824219,874200 |
| 2024-10-04,101.29000091552734,101.58999633789062,100.62999725341797,101.4800033569336,626800 |
| 2024-10-07,101.25,101.79000091552734,100.91999816894531,101.16999816894531,1067000 |
| 2024-10-08,101.1500015258789,101.44999694824219,100.19000244140625,101.33000183105469,1028300 |
| 2024-10-09,101.4800033569336,103.19000244140625,101.43000030517578,103.11000061035156,1067500 |
| 2024-10-10,102.97000122070312,103.55999755859375,102.70999908447266,103.41999816894531,762000 |
| 2024-10-11,103.41999816894531,104.58999633789062,102.79000091552734,104.22000122070312,989000 |
| 2024-10-14,104.70999908447266,104.70999908447266,102.87999725341797,103.56999969482422,870900 |
| 2024-10-15,103.29000091552734,104.69000244140625,103.05999755859375,103.29000091552734,1123000 |
| 2024-10-16,103.30999755859375,103.62999725341797,102.73999786376953,103.58000183105469,2306100 |
| 2024-10-17,103.66999816894531,105.16999816894531,102.70999908447266,104.7300033569336,1301500 |
| 2024-10-18,105.19999694824219,106.80000305175781,104.76000213623047,106.66999816894531,1622700 |
| 2024-10-21,106.5,106.76000213623047,105.4000015258789,106.1500015258789,1392000 |
| 2024-10-22,105.9800033569336,105.9800033569336,105.05000305175781,105.45999908447266,1083600 |
| 2024-10-23,105.45999908447266,105.5,102.5199966430664,102.72000122070312,1479400 |
| 2024-10-24,102.68000030517578,104.16999816894531,102.68000030517578,102.80000305175781,1188100 |
| 2024-10-25,103.3499984741211,103.70999908447266,101.56999969482422,101.97000122070312,898200 |
| 2024-10-28,102.94000244140625,103.23999786376953,102.23999786376953,102.8499984741211,930700 |
| 2024-10-29,102.83999633789062,103.8499984741211,102.27999877929688,102.95999908447266,1106900 |
| 2024-10-30,102.95999908447266,104.12999725341797,101.6500015258789,101.8499984741211,2247000 |
| 2024-10-31,101.72000122070312,101.97000122070312,100.54000091552734,101.08000183105469,1954300 |
| 2024-11-01,101.16000366210938,101.87000274658203,100.22000122070312,100.56999969482422,1373200 |
| 2024-11-04,100.5,101.05999755859375,99.83999633789062,100.04000091552734,1748700 |
| 2024-11-05,99.80000305175781,101.37000274658203,98.93000030517578,100.95999908447266,2436700 |
| 2024-11-06,103.3499984741211,105.26000213623047,102.81999969482422,104.70999908447266,2179300 |
| 2024-11-07,104.73999786376953,104.98999786376953,103.19000244140625,104.4000015258789,2611000 |
| 2024-11-08,97.91000366210938,98.30000305175781,89.2699966430664,89.37000274658203,9015300 |
| 2024-11-11,91.6500015258789,92.18000030517578,89.7699966430664,91.06999969482422,3312500 |
| 2024-11-12,91.5,91.5,89.73999786376953,90.08000183105469,2849000 |
| 2024-11-13,89.20999908447266,90.16000366210938,88.5,88.75,2402800 |
| 2024-11-14,88.73999786376953,89.54000091552734,88.23999786376953,88.3499984741211,2428100 |
| 2024-11-15,88.86000061035156,89.55999755859375,86.77999877929688,87.43000030517578,2616600 |
| 2024-11-18,87.43000030517578,88.18000030517578,85.58999633789062,85.95999908447266,2424700 |
| 2024-11-19,84.8499984741211,87.41999816894531,84.69999694824219,87.36000061035156,2370600 |
| 2024-11-20,87.08999633789062,88.19000244140625,86.55999755859375,87.95999908447266,1517100 |
| 2024-11-21,88.41999816894531,91.19999694824219,88.0,91.08000183105469,2083200 |
| 2024-11-22,90.95999908447266,93.19999694824219,90.73999786376953,92.9000015258789,2730100 |
| 2024-11-25,93.81999969482422,94.9000015258789,93.05000305175781,94.63999938964844,2929000 |
| 2024-11-26,94.66000366210938,94.9000015258789,92.83000183105469,93.0999984741211,1678500 |
| 2024-11-27,93.37999725341797,94.52999877929688,93.12000274658203,93.86000061035156,1540900 |
| 2024-11-29,93.76000213623047,94.86000061035156,93.68000030517578,94.0199966430664,830800 |
| 2024-12-02,95.5,98.69999694824219,95.3499984741211,97.93000030517578,3159500 |
| 2024-12-03,97.05999755859375,98.18000030517578,96.79000091552734,97.52999877929688,1853700 |
| 2024-12-04,97.52999877929688,99.02999877929688,97.22000122070312,98.30000305175781,1529800 |
| 2024-12-05,98.66999816894531,98.83999633789062,97.20999908447266,97.4000015258789,1523500 |
| 2024-12-06,98.08000183105469,99.22000122070312,97.79000091552734,98.05999755859375,1467700 |
| 2024-12-09,97.75,100.31999969482422,97.68000030517578,99.12000274658203,1344900 |
| 2024-12-10,99.12000274658203,99.5999984741211,97.76000213623047,98.77999877929688,1272800 |
| 2024-12-11,99.29000091552734,100.1500015258789,98.52999877929688,100.0199966430664,1371900 |
| 2024-12-12,99.19000244140625,100.38999938964844,99.01000213623047,100.0,1270000 |
| 2024-12-13,99.72000122070312,100.25,98.80999755859375,99.23999786376953,1564600 |
| 2024-12-16,98.41000366210938,99.83000183105469,97.19999694824219,97.30000305175781,1525900 |
| 2024-12-17,97.05999755859375,98.52999877929688,97.0199966430664,97.36000061035156,1552600 |
| 2024-12-18,97.75,97.80000305175781,93.97000122070312,94.12000274658203,1973200 |
| 2024-12-19,94.72000122070312,95.77999877929688,94.26000213623047,94.58000183105469,1518900 |
| 2024-12-20,94.25,96.31999969482422,93.93000030517578,95.88999938964844,3036100 |
| 2024-12-23,95.7300033569336,96.70999908447266,95.4000015258789,96.5999984741211,1365700 |
| 2024-12-24,96.12999725341797,97.16999816894531,96.05000305175781,96.91000366210938,541700 |
| 2024-12-26,96.72000122070312,98.11000061035156,96.5,97.95999908447266,946900 |
| 2024-12-27,97.51000213623047,97.68000030517578,96.12999725341797,96.97000122070312,724900 |
| 2024-12-30,96.23999786376953,96.44000244140625,95.22000122070312,95.55999755859375,1087500 |
| 2024-12-31,95.80999755859375,96.6500015258789,95.41000366210938,95.6500015258789,932100 |
| 2025-01-02,96.66999816894531,97.2300033569336,95.05999755859375,95.41999816894531,1010100 |
| 2025-01-03,96.0,96.0,91.81999969482422,93.55999755859375,2323600 |
| 2025-01-06,93.9800033569336,95.0999984741211,93.11000061035156,93.38999938964844,1519800 |
| 2025-01-07,93.41999816894531,94.91999816894531,92.2699966430664,92.54000091552734,1298500 |
| 2025-01-08,92.30999755859375,94.29000091552734,91.5,93.36000061035156,1792300 |
| 2025-01-10,92.3499984741211,92.63999938964844,88.81999969482422,88.93000030517578,2434300 |
| 2025-01-13,88.94999694824219,90.16000366210938,88.5,89.61000061035156,1530000 |
| 2025-01-14,89.87999725341797,91.41000366210938,89.66000366210938,90.58000183105469,1188900 |
| 2025-01-15,91.56999969482422,91.91999816894531,90.05999755859375,90.5199966430664,1095400 |
| 2025-01-16,90.0199966430664,90.95999908447266,89.55000305175781,90.5,1142600 |
| 2025-01-17,91.72000122070312,92.55000305175781,90.95999908447266,91.01000213623047,2346400 |
| 2025-01-21,92.0,94.97000122070312,91.86000061035156,94.70999908447266,2960600 |
| 2025-01-22,94.8499984741211,95.12999725341797,93.30000305175781,95.11000061035156,1370000 |
| 2025-01-23,95.19999694824219,96.05000305175781,93.4800033569336,95.88999938964844,1357700 |
| 2025-01-24,96.13999938964844,97.7699966430664,95.87000274658203,97.69999694824219,1805700 |
| 2025-01-27,97.0,100.1500015258789,96.9000015258789,99.66999816894531,2483500 |
| 2025-01-28,99.94999694824219,100.7699966430664,98.9000015258789,100.54000091552734,1869400 |
| 2025-01-29,100.5999984741211,101.0,99.58000183105469,100.41000366210938,1366400 |
| 2025-01-30,101.04000091552734,101.87000274658203,100.51000213623047,101.4800033569336,1806600 |
| 2025-01-31,101.94999694824219,102.37000274658203,99.73999786376953,99.9000015258789,1526400 |
| 2025-02-03,98.4000015258789,98.69999694824219,96.76000213623047,98.0,1796600 |
| 2025-02-04,97.68000030517578,99.97000122070312,97.68000030517578,99.87000274658203,1458300 |
| 2025-02-05,99.97000122070312,101.0199966430664,99.01000213623047,100.88999938964844,1274900 |
| 2025-02-06,100.94999694824219,101.83000183105469,99.48999786376953,99.61000061035156,1454800 |
| 2025-02-07,99.7300033569336,100.11000061035156,98.55999755859375,99.63999938964844,1484500 |
| 2025-02-10,100.37000274658203,103.75,99.95999908447266,102.0999984741211,3112200 |
| 2025-02-11,101.33999633789062,101.72000122070312,100.55999755859375,101.37999725341797,1619000 |
| 2025-02-12,100.69000244140625,101.38999938964844,99.86000061035156,101.05999755859375,1336700 |
| 2025-02-13,100.58000183105469,100.75,98.97000122070312,99.66000366210938,1964200 |
| 2025-02-14,100.05999755859375,101.62000274658203,99.69999694824219,100.01000213623047,1466600 |
| 2025-02-18,100.01000213623047,100.30000305175781,98.51000213623047,99.31999969482422,1734200 |
| 2025-02-19,98.94999694824219,100.31999969482422,97.44000244140625,100.26000213623047,2223500 |
| 2025-02-20,100.33999633789062,100.66000366210938,97.22000122070312,98.02999877929688,3071600 |
| 2025-02-21,89.0,89.88999938964844,76.5,76.7300033569336,20732300 |
| 2025-02-24,77.9000015258789,79.69999694824219,75.5,77.6500015258789,7013700 |
| 2025-02-25,77.5,78.79000091552734,76.5999984741211,78.05000305175781,4083800 |
| 2025-02-26,78.12000274658203,79.94000244140625,77.63999938964844,79.58000183105469,3712800 |
| 2025-02-27,79.5999984741211,80.08000183105469,77.81999969482422,77.87000274658203,3709000 |
| 2025-02-28,79.68000030517578,81.66000366210938,79.12999725341797,80.68000030517578,5814700 |
| 2025-03-03,81.29000091552734,83.11000061035156,80.43000030517578,81.0,3951100 |
| 2025-03-04,80.55000305175781,82.7300033569336,79.9000015258789,82.18000030517578,3101400 |
| 2025-03-05,81.7300033569336,82.9800033569336,81.12999725341797,82.81999969482422,2424900 |
| 2025-03-06,81.86000061035156,83.44999694824219,81.7300033569336,82.80999755859375,2233100 |
| 2025-03-07,82.33999633789062,88.01000213623047,82.12999725341797,87.5199966430664,4500000 |
| 2025-03-10,86.4800033569336,87.37999725341797,83.80999755859375,84.1500015258789,3873400 |
| 2025-03-11,83.83000183105469,84.16000366210938,80.55000305175781,80.6500015258789,4424300 |
| 2025-03-12,81.33000183105469,81.70999908447266,79.31999969482422,79.66000366210938,4648000 |
| 2025-03-13,79.20999908447266,80.52999877929688,78.5999984741211,78.66000366210938,2447200 |
| 2025-03-14,79.75,81.51000213623047,79.27999877929688,80.7300033569336,2371000 |
| 2025-03-17,80.5199966430664,83.69000244140625,80.37999725341797,82.79000091552734,2590600 |
| 2025-03-18,83.37000274658203,83.37999725341797,81.70999908447266,82.05999755859375,1668700 |
| 2025-03-19,82.45999908447266,83.06999969482422,81.44000244140625,82.41000366210938,1701400 |
| 2025-03-20,81.76000213623047,82.58000183105469,81.3499984741211,81.55000305175781,1862500 |
| 2025-03-21,80.87000274658203,81.41999816894531,80.25,81.04000091552734,3875400 |
| 2025-03-24,82.3499984741211,83.0199966430664,81.73999786376953,82.7699966430664,1800500 |
| 2025-03-25,82.95999908447266,83.27999877929688,81.58000183105469,81.8499984741211,2086400 |
| 2025-03-26,81.9000015258789,82.22000122070312,80.79000091552734,81.47000122070312,1259700 |
| 2025-03-27,81.12999725341797,82.0,80.25,81.55999755859375,1191900 |
| 2025-03-28,80.94999694824219,81.19999694824219,79.33000183105469,80.05000305175781,1683000 |
| 2025-03-31,79.38999938964844,80.97000122070312,78.36000061035156,80.5,1691500 |
| 2025-04-01,80.22000122070312,81.0,79.33000183105469,80.5999984741211,1614800 |
| 2025-04-02,79.4800033569336,81.98999786376953,79.16999816894531,81.62999725341797,929800 |
| 2025-04-03,79.51000213623047,80.87999725341797,78.55999755859375,78.77999877929688,1665500 |
| 2025-04-04,77.05000305175781,77.22000122070312,73.41999816894531,73.69000244140625,2611500 |
| 2025-04-07,72.63999938964844,74.80000305175781,69.5,70.93000030517578,3467800 |
| 2025-04-08,73.7699966430664,73.8499984741211,67.62999725341797,68.20999908447266,3654800 |
| 2025-04-09,67.5999984741211,76.80000305175781,67.51000213623047,76.3499984741211,3895100 |
| 2025-04-10,74.31999969482422,74.94999694824219,70.75,72.55999755859375,2040900 |
| 2025-04-11,72.72000122070312,74.51000213623047,71.80999755859375,74.05000305175781,2515400 |
| 2025-04-14,74.66999816894531,75.1500015258789,73.38999938964844,74.1500015258789,1251400 |
| 2025-04-15,74.16999816894531,74.83000183105469,73.8499984741211,74.51000213623047,936900 |
| 2025-04-16,73.83999633789062,75.58000183105469,73.25,73.80999755859375,1460000 |
| 2025-04-17,74.0,74.30000305175781,73.19999694824219,73.45999908447266,1613400 |
| 2025-04-21,72.7699966430664,73.01000213623047,71.27999877929688,71.91999816894531,1067900 |
| 2025-04-22,73.4800033569336,74.0199966430664,72.38999938964844,73.66999816894531,1583300 |
| 2025-04-23,75.88999938964844,77.0,75.0199966430664,75.87000274658203,2080000 |
| 2025-04-24,75.87000274658203,79.56999969482422,75.55000305175781,79.19999694824219,2048200 |
| 2025-04-25,79.19999694824219,80.37999725341797,78.76000213623047,79.79000091552734,1307100 |
| 2025-04-28,79.8499984741211,81.04000091552734,79.31999969482422,80.18000030517578,1354600 |
| 2025-04-29,80.05999755859375,81.47000122070312,79.52999877929688,80.9800033569336,1267000 |
| 2025-04-30,79.61000061035156,80.80000305175781,78.95999908447266,80.58000183105469,1065900 |
| 2025-05-01,81.30000305175781,81.93000030517578,80.33000183105469,81.11000061035156,1159800 |
| 2025-05-02,82.20999908447266,83.04000091552734,81.63999938964844,82.54000091552734,1340800 |
| 2025-05-05,82.16999816894531,84.05000305175781,81.91000366210938,83.0999984741211,1576300 |
| 2025-05-06,82.54000091552734,83.55999755859375,82.1500015258789,82.87000274658203,1279300 |
| 2025-05-07,82.83999633789062,83.44000244140625,82.16999816894531,82.86000061035156,2224000 |
| 2025-05-08,83.69999694824219,86.1500015258789,83.36000061035156,85.44000244140625,3833900 |
| 2025-05-09,83.0,83.88999938964844,76.19999694824219,76.25,5837400 |
| 2025-05-12,79.01000213623047,79.69999694824219,77.61000061035156,78.79000091552734,3567000 |
| 2025-05-13,79.30000305175781,79.5,78.11000061035156,78.94000244140625,2065800 |
| 2025-05-14,77.73999786376953,79.11000061035156,77.25,77.51000213623047,3560800 |
| 2025-05-15,77.38999938964844,77.38999938964844,74.8499984741211,76.51000213623047,16397900 |
| 2025-05-16,76.94999694824219,78.05000305175781,76.2300033569336,78.02999877929688,3469600 |
| 2025-05-19,76.80000305175781,78.19999694824219,76.41000366210938,77.87000274658203,2836000 |
| 2025-05-20,77.72000122070312,78.9000015258789,77.20999908447266,77.48999786376953,2598900 |
| 2025-05-21,76.52999877929688,77.79000091552734,76.19999694824219,76.41999816894531,1704100 |
| 2025-05-22,76.37999725341797,78.05999755859375,76.23999786376953,77.08000183105469,3165700 |
| 2025-05-23,76.0999984741211,76.70999908447266,75.75,75.83999633789062,1946700 |
| 2025-05-27,77.0,78.04000091552734,76.01000213623047,77.88999938964844,1845200 |
| 2025-05-28,77.75,77.75,76.25,76.41999816894531,1206500 |
| 2025-05-29,76.86000061035156,77.0,75.5,76.08999633789062,1788500 |
| 2025-05-30,75.77999877929688,76.20999908447266,74.75,75.93000030517578,3105100 |
| 2025-06-02,75.55999755859375,76.3499984741211,74.69000244140625,76.16999816894531,1262800 |
| 2025-06-03,75.91000366210938,77.0999984741211,75.16999816894531,77.08999633789062,2046300 |
| 2025-06-04,77.02999877929688,77.86000061035156,76.55000305175781,76.5999984741211,1779400 |
| 2025-06-05,76.9000015258789,77.13999938964844,75.80000305175781,76.13999938964844,2584000 |
| 2025-06-06,76.18000030517578,77.11000061035156,76.01000213623047,77.02999877929688,1601500 |
| 2025-06-09,77.51000213623047,78.69999694824219,77.27999877929688,78.08000183105469,2106700 |
| 2025-06-10,78.22000122070312,78.8499984741211,77.93000030517578,78.2699966430664,1268900 |
| 2025-06-11,78.5,79.66000366210938,77.94000244140625,78.19000244140625,3617500 |
| 2025-06-12,77.97000122070312,79.56999969482422,77.87999725341797,78.51000213623047,2179700 |
| 2025-06-13,77.66999816894531,78.33000183105469,76.86000061035156,77.02999877929688,1859100 |
| 2025-06-16,77.5199966430664,80.02999877929688,77.18000030517578,79.98999786376953,3894800 |
| 2025-06-17,79.5199966430664,79.72000122070312,78.44000244140625,78.68000030517578,3440800 |
| 2025-06-18,78.76000213623047,79.29000091552734,77.93000030517578,78.69999694824219,2998300 |
| 2025-06-20,78.69999694824219,79.30999755859375,77.62000274658203,78.37999725341797,4791200 |
| 2025-06-23,78.05000305175781,79.37999725341797,77.19999694824219,79.27999877929688,3152800 |
| 2025-06-24,79.5999984741211,80.29000091552734,78.72000122070312,80.05999755859375,3717000 |
| 2025-06-25,80.02999877929688,80.37999725341797,79.20999908447266,79.52999877929688,1636700 |
| 2025-06-26,80.0,80.25,79.1500015258789,79.5999984741211,2158200 |
| 2025-06-27,79.7300033569336,80.2699966430664,78.7699966430664,79.5999984741211,2610100 |
| 2025-06-30,80.0,80.27999877929688,79.19000244140625,79.76000213623047,1946900 |
| 2025-07-01,79.69999694824219,80.91999816894531,79.2300033569336,79.61000061035156,1343700 |
| 2025-07-02,79.55999755859375,79.88999938964844,78.80999755859375,79.45999908447266,1247400 |
| 2025-07-03,80.33000183105469,80.54000091552734,79.08000183105469,79.4800033569336,1159300 |
| 2025-07-07,78.93000030517578,79.83000183105469,78.58000183105469,79.05999755859375,1649100 |
| 2025-07-08,79.61000061035156,81.44999694824219,79.19000244140625,80.63999938964844,1613400 |
| 2025-07-09,80.88999938964844,81.04000091552734,79.72000122070312,80.62999725341797,961500 |
| 2025-07-10,80.58999633789062,80.61000061035156,79.2300033569336,79.44000244140625,1144600 |
| 2025-07-11,78.80000305175781,79.18000030517578,77.36000061035156,77.37999725341797,1254300 |
| 2025-07-14,77.3499984741211,78.05999755859375,76.87999725341797,77.41000366210938,1249800 |
| 2025-07-15,77.73999786376953,77.94000244140625,76.72000122070312,76.80000305175781,976100 |
| 2025-07-16,77.06999969482422,77.5999984741211,75.75,77.04000091552734,994100 |
| 2025-07-17,77.3499984741211,78.04000091552734,76.66000366210938,77.93000030517578,1202000 |
| 2025-07-18,78.41000366210938,78.80999755859375,77.6500015258789,78.69000244140625,1463900 |
| 2025-07-21,79.12999725341797,79.91000366210938,78.63999938964844,78.70999908447266,1175300 |
| 2025-07-22,78.97000122070312,80.54000091552734,78.5,80.4000015258789,1104700 |
| 2025-07-23,79.70999908447266,81.12999725341797,79.70999908447266,80.68000030517578,1348800 |
| 2025-07-24,80.23999786376953,81.30000305175781,80.08999633789062,80.70999908447266,1025600 |
| 2025-07-25,80.80000305175781,81.25,80.30000305175781,80.75,2285100 |
| 2025-07-28,80.81999969482422,80.94000244140625,79.44000244140625,79.70999908447266,1145400 |
| 2025-07-29,79.72000122070312,80.41000366210938,78.94000244140625,79.48999786376953,1315400 |
| 2025-07-30,79.48999786376953,79.5199966430664,77.80999755859375,78.05999755859375,1933300 |
| 2025-07-31,78.51000213623047,78.63999938964844,76.08999633789062,76.30999755859375,1727600 |
| 2025-08-01,76.05999755859375,76.5,73.76000213623047,74.37999725341797,2534100 |
| 2025-08-04,74.75,75.8499984741211,74.62999725341797,75.5,1681100 |
| 2025-08-05,74.94000244140625,75.2300033569336,73.44000244140625,73.6500015258789,2545800 |
| 2025-08-06,74.12999725341797,74.72000122070312,73.44000244140625,74.4800033569336,2175900 |
| 2025-08-07,75.45999908447266,75.7300033569336,72.75,74.76000213623047,4030600 |
| 2025-08-08,75.62000274658203,76.6500015258789,69.77999877929688,70.52999877929688,5403900 |
| 2025-08-11,70.95999908447266,72.9800033569336,70.41999816894531,70.61000061035156,3141800 |
| 2025-08-12,70.63999938964844,72.0,70.41999816894531,71.97000122070312,2878000 |
| 2025-08-13,72.5,75.55000305175781,72.16999816894531,75.44000244140625,3572200 |
| 2025-08-14,74.41000366210938,74.9800033569336,74.01000213623047,74.2699966430664,1643900 |
| 2025-08-15,74.69000244140625,75.13999938964844,74.0999984741211,74.41999816894531,2011500 |
| 2025-08-18,74.45999908447266,75.29000091552734,73.98999786376953,75.27999877929688,1751100 |
| 2025-08-19,75.19000244140625,76.6500015258789,75.0,76.48999786376953,1832400 |
| 2025-08-20,76.37000274658203,76.62999725341797,75.45999908447266,76.05999755859375,1355200 |
| 2025-08-21,75.51000213623047,76.45999908447266,74.86000061035156,76.31999969482422,1533000 |
| 2025-08-22,76.61000061035156,78.54000091552734,75.94999694824219,77.63999938964844,1719200 |
| 2025-08-25,77.41000366210938,77.58000183105469,76.16999816894531,76.5199966430664,1975900 |
| 2025-08-26,76.58000183105469,77.19999694824219,76.25,76.94000244140625,2365500 |
| 2025-08-27,77.12000274658203,78.38999938964844,77.05999755859375,78.2699966430664,1081300 |
| 2025-08-28,78.5,78.70999908447266,77.70999908447266,78.38999938964844,1292600 |
| 2025-08-29,78.37999725341797,79.2699966430664,78.3499984741211,79.12999725341797,1176500 |
| 2025-09-02,78.16999816894531,78.41000366210938,76.31999969482422,76.9800033569336,1712800 |
| 2025-09-03,76.9800033569336,77.80000305175781,76.41999816894531,77.55999755859375,1494500 |
| 2025-09-04,77.56999969482422,77.58000183105469,76.0999984741211,77.19000244140625,2696300 |
| 2025-09-05,77.3499984741211,79.20999908447266,77.30000305175781,78.55999755859375,1786700 |
| 2025-09-08,78.7699966430664,79.43000030517578,77.51000213623047,78.87999725341797,1928600 |
| 2025-09-09,78.70999908447266,78.88999938964844,77.8499984741211,78.16000366210938,1550900 |
| 2025-09-10,78.12999725341797,79.16000366210938,76.51000213623047,76.75,1741400 |
| 2025-09-11,77.01000213623047,79.41000366210938,76.86000061035156,79.19999694824219,1641700 |
| 2025-09-12,79.04000091552734,79.06999969482422,76.6500015258789,76.83999633789062,1518700 |
| 2025-09-15,76.87000274658203,77.94999694824219,75.58999633789062,76.45999908447266,1604000 |
| 2025-09-16,76.56999969482422,76.9000015258789,75.68000030517578,76.37999725341797,1188700 |
| 2025-09-17,76.56999969482422,77.22000122070312,74.88999938964844,75.83999633789062,1941000 |
| 2025-09-18,76.02999877929688,77.30000305175781,75.94000244140625,77.08999633789062,1553700 |
| 2025-09-19,77.62000274658203,77.62000274658203,76.0199966430664,76.27999877929688,7140500 |
| 2025-09-22,76.9800033569336,76.9800033569336,76.01000213623047,76.68000030517578,1350300 |
| 2025-09-23,76.69999694824219,76.75,75.05000305175781,75.2699966430664,1660200 |
| 2025-09-24,75.41000366210938,76.27999877929688,74.94999694824219,76.2300033569336,1464000 |
| 2025-09-25,75.88999938964844,76.0,74.93000030517578,75.37999725341797,1243700 |
| 2025-09-26,75.37999725341797,76.12000274658203,75.19000244140625,76.05000305175781,1610200 |
| 2025-09-29,76.45999908447266,76.8499984741211,75.7699966430664,76.2300033569336,1164200 |
| 2025-09-30,76.12000274658203,76.37999725341797,74.72000122070312,75.76000213623047,1633200 |
| 2025-10-01,75.55999755859375,76.12000274658203,74.55999755859375,75.83999633789062,1480300 |
| 2025-10-02,76.16999816894531,78.16000366210938,75.5999984741211,78.01000213623047,1634500 |
| 2025-10-03,78.01000213623047,79.0,77.43000030517578,77.55999755859375,1314000 |
| 2025-10-06,78.0,78.55999755859375,77.06999969482422,78.44000244140625,1264200 |
| 2025-10-07,78.62000274658203,78.91999816894531,76.41000366210938,76.5999984741211,1299600 |
| 2025-10-08,76.80000305175781,77.62000274658203,76.54000091552734,76.72000122070312,1081800 |
| 2025-10-09,77.0,77.02999877929688,75.20999908447266,75.5,1423900 |
| 2025-10-10,75.69999694824219,76.27999877929688,73.13999938964844,73.23999786376953,1684000 |
| 2025-10-13,74.12999725341797,74.5199966430664,73.2300033569336,73.80000305175781,1788800 |
| 2025-10-14,72.7699966430664,74.36000061035156,72.45999908447266,74.08999633789062,1423900 |
| 2025-10-15,74.33000183105469,74.54000091552734,73.1500015258789,73.66999816894531,1333100 |
| 2025-10-16,74.19999694824219,74.69999694824219,72.38999938964844,72.95999908447266,1473600 |
| 2025-10-17,72.72000122070312,73.41999816894531,72.27999877929688,72.86000061035156,2745700 |
| 2025-10-20,72.94999694824219,74.31999969482422,72.94999694824219,74.25,1392500 |
| 2025-10-21,74.25,76.5199966430664,74.05000305175781,76.12999725341797,1555900 |
| 2025-10-22,75.62000274658203,76.41000366210938,74.30000305175781,74.70999908447266,1410900 |
| 2025-10-23,74.79000091552734,75.0,74.19999694824219,74.61000061035156,1020500 |
| 2025-10-24,75.30000305175781,75.81999969482422,74.76000213623047,75.05000305175781,1566700 |
| 2025-10-27,75.5,76.08000183105469,75.30000305175781,75.48999786376953,1246300 |
| 2025-10-28,75.4000015258789,76.16000366210938,74.91000366210938,75.75,1999200 |
| 2025-10-29,75.95999908447266,75.97000122070312,72.91999816894531,73.01000213623047,1755200 |
| 2025-10-30,72.86000061035156,75.19999694824219,72.76000213623047,73.93000030517578,1625600 |
| 2025-10-31,73.81999969482422,75.48999786376953,73.68000030517578,75.0999984741211,1624100 |
| 2025-11-03,75.20999908447266,75.3499984741211,73.80999755859375,74.52999877929688,2148700 |
| 2025-11-04,73.94999694824219,74.12999725341797,70.81999969482422,71.97000122070312,2626200 |
| 2025-11-05,72.62999725341797,73.55000305175781,71.66999816894531,72.9800033569336,3185400 |
| 2025-11-06,73.76000213623047,73.87999725341797,71.93000030517578,73.0,3349400 |
| 2025-11-07,78.9000015258789,86.2300033569336,76.75,83.73999786376953,9629200 |
| 2025-11-10,83.80999755859375,88.47000122070312,83.0,87.12000274658203,5974700 |
| 2025-11-11,86.95999908447266,92.0,86.30999755859375,90.61000061035156,5596400 |
| 2025-11-12,90.62000274658203,91.76000213623047,89.37999725341797,90.0999984741211,3793100 |
| 2025-11-13,89.97000122070312,91.8499984741211,88.19999694824219,88.66999816894531,3597000 |
| 2025-11-14,87.41999816894531,88.75,87.01000213623047,87.16999816894531,3715600 |
| 2025-11-17,87.75,88.87999725341797,86.86000061035156,87.62000274658203,3936400 |
| 2025-11-18,87.30000305175781,88.76000213623047,86.0,87.73999786376953,3681700 |
| 2025-11-19,87.62999725341797,88.1500015258789,86.19999694824219,86.5199966430664,3994100 |
| 2025-11-20,87.6500015258789,89.13999938964844,86.75,87.37999725341797,3366900 |
| 2025-11-21,87.83000183105469,90.23999786376953,87.25,89.01000213623047,3662900 |
| 2025-11-24,88.63999938964844,89.94999694824219,87.37000274658203,88.33999633789062,19566700 |
| 2025-11-25,88.5,91.01000213623047,87.33000183105469,90.70999908447266,3622300 |
| 2025-11-26,90.61000061035156,90.76000213623047,89.37000274658203,89.44999694824219,2917900 |
| 2025-11-28,89.47000122070312,89.93000030517578,89.33999633789062,89.5199966430664,1350900 |
| 2025-12-01,89.38999938964844,89.43000030517578,87.55000305175781,87.70999908447266,3200600 |
| 2025-12-02,88.0,88.19999694824219,86.05999755859375,86.83000183105469,2814500 |
| 2025-12-03,86.83000183105469,88.47000122070312,86.62999725341797,87.97000122070312,2337200 |
| 2025-12-04,87.81999969482422,88.12000274658203,86.30000305175781,86.5999984741211,2198500 |
| 2025-12-05,86.5999984741211,87.0,82.69999694824219,83.48999786376953,3069300 |
| 2025-12-08,83.4800033569336,85.69999694824219,83.4800033569336,85.31999969482422,2313800 |
| 2025-12-09,84.63999938964844,86.73999786376953,84.05999755859375,85.66000366210938,2649400 |
| 2025-12-10,85.55999755859375,86.77999877929688,85.2300033569336,86.44999694824219,2214500 |
| 2025-12-11,86.37999725341797,87.2699966430664,85.1500015258789,85.44999694824219,1783700 |
| 2025-12-12,85.9000015258789,86.87999725341797,85.38999938964844,85.87999725341797,2151200 |
| 2025-12-15,88.02999877929688,90.04000091552734,85.30999755859375,86.52999877929688,3749500 |
| 2025-12-16,86.69999694824219,87.91999816894531,85.80000305175781,87.73999786376953,2188200 |
| 2025-12-17,87.55999755859375,89.33999633789062,87.1500015258789,87.55000305175781,2122000 |
| 2025-12-18,88.12999725341797,88.91000366210938,87.11000061035156,88.48999786376953,1934900 |
| 2025-12-19,88.4000015258789,89.75,88.30000305175781,89.22000122070312,5375200 |
| 2025-12-22,89.19000244140625,90.76000213623047,88.7699966430664,90.11000061035156,1743900 |
| 2025-12-23,89.86000061035156,89.9000015258789,88.61000061035156,89.2300033569336,1747800 |
| 2025-12-24,89.08000183105469,89.4000015258789,88.4800033569336,88.81999969482422,813000 |
| 2025-12-26,88.47000122070312,88.88999938964844,88.08000183105469,88.41999816894531,1398400 |
| 2025-12-29,88.02999877929688,88.97000122070312,87.83000183105469,88.23999786376953,1541200 |
| 2025-12-30,88.08000183105469,88.58000183105469,87.83999633789062,87.97000122070312,1510000 |
| 2025-12-31,87.69999694824219,88.19999694824219,87.20999908447266,87.25,1163200 |
| 2026-01-02,87.30000305175781,87.5199966430664,84.54000091552734,85.0999984741211,1638600 |
| 2026-01-05,85.05999755859375,87.4000015258789,85.05000305175781,85.91000366210938,1433800 |
| 2026-01-06,85.54000091552734,88.86000061035156,85.54000091552734,88.73999786376953,1925000 |
| 2026-01-07,88.1500015258789,89.11000061035156,87.22000122070312,88.18000030517578,2303600 |
| 2026-01-08,87.2300033569336,87.69999694824219,85.37000274658203,85.70999908447266,3044500 |
| 2026-01-09,86.18000030517578,88.51000213623047,85.77999877929688,88.12000274658203,3052600 |
| 2026-01-12,93.73999786376953,93.94000244140625,90.81999969482422,91.2699966430664,6719200 |
| 2026-01-13,91.5,91.77999877929688,88.36000061035156,88.86000061035156,3024000 |
| 2026-01-14,88.94999694824219,91.48999786376953,88.5999984741211,90.6500015258789,2418100 |
| 2026-01-15,90.62000274658203,91.72000122070312,89.75,91.52999877929688,3259600 |
| 2026-01-16,93.13999938964844,95.04000091552734,92.56999969482422,93.48999786376953,4081100 |
| 2026-01-20,92.08000183105469,92.77999877929688,89.2300033569336,89.5999984741211,3335500 |
| 2026-01-21,90.05000305175781,94.26000213623047,89.86000061035156,93.72000122070312,3327000 |
| 2026-01-22,94.41000366210938,97.56999969482422,94.0199966430664,97.02999877929688,4183600 |
| 2026-01-23,96.52999877929688,96.98999786376953,94.88999938964844,95.08000183105469,2934100 |
| 2026-01-26,96.30999755859375,99.19000244140625,95.94999694824219,98.66000366210938,4142100 |
| 2026-01-27,101.9000015258789,104.9800033569336,101.41999816894531,103.26000213623047,8013100 |
| 2026-01-28,103.51000213623047,103.95999908447266,101.5999984741211,102.0999984741211,4461600 |
| 2026-01-29,101.8499984741211,102.0,98.45999908447266,99.3499984741211,3862700 |
| 2026-01-30,98.7300033569336,99.25,95.94000244140625,97.1500015258789,2983800 |
| 2026-02-02,96.3499984741211,97.76000213623047,95.41999816894531,96.62999725341797,2439300 |
| 2026-02-03,96.13999938964844,97.98999786376953,91.18000030517578,91.79000091552734,3617900 |
| 2026-02-04,91.69000244140625,94.13999938964844,90.87999725341797,91.91999816894531,3214900 |
| 2026-02-05,91.80999755859375,93.33999633789062,91.12999725341797,91.48999786376953,3330600 |
| 2026-02-06,92.56999969482422,95.25,92.5,95.08000183105469,3325500 |
| 2026-02-09,95.01000213623047,95.55000305175781,92.30999755859375,94.72000122070312,2268200 |
| 2026-02-10,94.69000244140625,95.79000091552734,94.0,94.4000015258789,2493300 |
| 2026-02-11,99.01000213623047,99.01000213623047,94.48999786376953,94.80000305175781,4121900 |
| 2026-02-12,98.75,106.80000305175781,98.75,104.61000061035156,10960800 |
| 2026-02-13,104.48999786376953,113.5,102.87000274658203,111.76000213623047,7333500 |
| 2026-02-17,110.58000183105469,111.45999908447266,106.75,108.41999816894531,4698500 |
| 2026-02-18,108.25,110.44000244140625,106.08000183105469,109.30999755859375,3483400 |
| 2026-02-19,108.25,109.7699966430664,107.0,109.58999633789062,7403100 |
| 2026-02-20,99.73999786376953,102.0,93.52999877929688,94.16999816894531,15779600 |
| 2026-02-23,93.75,99.69999694824219,92.68000030517578,98.76000213623047,7644400 |
| 2026-02-24,98.66000366210938,103.9000015258789,98.0,100.12999725341797,5382800 |
| 2026-02-25,100.94999694824219,101.27999877929688,97.83000183105469,100.04000091552734,3178600 |
| 2026-02-26,99.44999694824219,100.6500015258789,98.19999694824219,99.9000015258789,2905000 |
| 2026-02-27,98.75,99.51000213623047,96.91999816894531,98.38999938964844,4716100 |
| 2026-03-02,96.91000366210938,98.86000061035156,96.58000183105469,97.63999938964844,4563500 |
| 2026-03-03,95.61000061035156,103.72000122070312,95.37000274658203,102.08000183105469,5310300 |
| 2026-03-04,102.0,103.22000122070312,100.27999877929688,102.9800033569336,2813500 |
| 2026-03-05,102.13999938964844,104.52999877929688,100.12000274658203,101.0,2781500 |
| 2026-03-06,99.9800033569336,100.79000091552734,96.9800033569336,99.88999938964844,2804600 |
| 2026-03-09,98.58000183105469,103.06999969482422,98.48999786376953,102.11000061035156,2883300 |
| 2026-03-10,101.55000305175781,106.08000183105469,100.41000366210938,104.5,3814700 |
| 2026-03-11,103.83999633789062,108.4000015258789,103.3499984741211,106.47000122070312,4787200 |
| 2026-03-12,105.48999786376953,108.44999694824219,104.37000274658203,105.47000122070312,3609900 |
|
|
