| Date,Open,High,Low,Close,Volume |
| 2013-01-02,28.56999969482422,28.700000762939453,28.0,28.399999618530273,847900 |
| 2013-01-03,29.040000915527344,29.25,28.600000381469727,29.170000076293945,1242400 |
| 2013-01-04,29.3799991607666,29.510000228881836,29.020000457763672,29.309999465942383,902300 |
| 2013-01-07,29.25,29.309999465942383,28.59000015258789,28.940000534057617,579400 |
| 2013-01-08,29.0,29.010000228881836,28.059999465942383,28.25,946600 |
| 2013-01-09,28.420000076293945,28.469999313354492,27.229999542236328,27.299999237060547,1335000 |
| 2013-01-10,27.389999389648438,27.479999542236328,26.649999618530273,26.889999389648438,1320700 |
| 2013-01-11,26.5,26.549999237060547,25.68000030517578,25.8700008392334,1828700 |
| 2013-01-14,25.84000015258789,26.780000686645508,25.610000610351562,26.639999389648438,1143000 |
| 2013-01-15,26.690000534057617,26.690000534057617,26.149999618530273,26.34000015258789,588900 |
| 2013-01-16,26.309999465942383,26.399999618530273,25.68000030517578,26.0,802900 |
| 2013-01-17,26.110000610351562,26.860000610351562,26.059999465942383,26.479999542236328,723600 |
| 2013-01-18,26.540000915527344,27.200000762939453,26.280000686645508,26.639999389648438,659000 |
| 2013-01-22,26.6200008392334,27.440000534057617,26.549999237060547,27.420000076293945,1161000 |
| 2013-01-23,27.469999313354492,27.520000457763672,26.809999465942383,27.09000015258789,808900 |
| 2013-01-24,27.059999465942383,27.90999984741211,27.059999465942383,27.81999969482422,1117400 |
| 2013-01-25,27.889999389648438,28.610000610351562,27.579999923706055,28.59000015258789,1209900 |
| 2013-01-28,28.549999237060547,29.06999969482422,28.5,28.579999923706055,1449800 |
| 2013-01-29,28.6299991607666,28.770000457763672,28.239999771118164,28.770000457763672,1055800 |
| 2013-01-30,29.209999084472656,30.040000915527344,28.270000457763672,29.270000457763672,4455900 |
| 2013-01-31,32.619998931884766,32.79999923706055,30.729999542236328,31.360000610351562,5756800 |
| 2013-02-01,31.440000534057617,32.08000183105469,31.09000015258789,31.899999618530273,1561400 |
| 2013-02-04,31.260000228881836,32.5099983215332,31.15999984741211,32.119998931884766,2651900 |
| 2013-02-05,32.150001525878906,32.5,32.029998779296875,32.310001373291016,1061100 |
| 2013-02-06,32.11000061035156,32.459999084472656,31.6299991607666,32.25,1296800 |
| 2013-02-07,32.18000030517578,32.40999984741211,31.829999923706055,32.2400016784668,623100 |
| 2013-02-08,32.400001525878906,33.040000915527344,32.189998626708984,32.72999954223633,872100 |
| 2013-02-11,32.560001373291016,33.06999969482422,32.5,33.029998779296875,999100 |
| 2013-02-12,33.06999969482422,33.15999984741211,32.77000045776367,33.02000045776367,741500 |
| 2013-02-13,32.959999084472656,33.150001525878906,32.4900016784668,32.75,1502000 |
| 2013-02-14,32.7599983215332,32.90999984741211,32.5,32.560001373291016,645000 |
| 2013-02-15,32.84000015258789,32.84000015258789,32.45000076293945,32.72999954223633,728100 |
| 2013-02-19,32.5099983215332,32.66999816894531,32.25,32.599998474121094,809700 |
| 2013-02-20,32.380001068115234,32.91999816894531,31.709999084472656,31.729999542236328,711900 |
| 2013-02-21,31.059999465942383,31.43000030517578,30.950000762939453,31.40999984741211,1042000 |
| 2013-02-22,31.489999771118164,32.04999923706055,31.020000457763672,31.8799991607666,687900 |
| 2013-02-25,31.979999542236328,32.33000183105469,31.1299991607666,31.200000762939453,468400 |
| 2013-02-26,31.309999465942383,31.43000030517578,30.969999313354492,31.049999237060547,546000 |
| 2013-02-27,31.059999465942383,31.850000381469727,31.059999465942383,31.469999313354492,466200 |
| 2013-02-28,31.350000381469727,31.65999984741211,31.239999771118164,31.440000534057617,460900 |
| 2013-03-01,31.18000030517578,31.639999389648438,30.700000762939453,31.1299991607666,626900 |
| 2013-03-04,31.1200008392334,31.15999984741211,30.670000076293945,30.989999771118164,493300 |
| 2013-03-05,31.139999389648438,32.09000015258789,31.139999389648438,31.799999237060547,525100 |
| 2013-03-06,31.90999984741211,32.470001220703125,31.90999984741211,32.439998626708984,690200 |
| 2013-03-07,32.41999816894531,32.75,32.2400016784668,32.720001220703125,387200 |
| 2013-03-08,32.9900016784668,33.29999923706055,32.439998626708984,33.290000915527344,621200 |
| 2013-03-11,33.099998474121094,33.599998474121094,32.900001525878906,33.529998779296875,443700 |
| 2013-03-12,33.439998626708984,33.66999816894531,32.810001373291016,32.959999084472656,572900 |
| 2013-03-13,32.90999984741211,32.9900016784668,32.4900016784668,32.880001068115234,480400 |
| 2013-03-14,33.029998779296875,33.349998474121094,32.689998626708984,33.290000915527344,342500 |
| 2013-03-15,33.349998474121094,33.5,32.459999084472656,33.040000915527344,966400 |
| 2013-03-18,32.5099983215332,33.0,32.220001220703125,32.369998931884766,512300 |
| 2013-03-19,32.380001068115234,32.849998474121094,31.84000015258789,32.290000915527344,475300 |
| 2013-03-20,32.41999816894531,32.75,32.290000915527344,32.599998474121094,315900 |
| 2013-03-21,32.2599983215332,32.59000015258789,31.719999313354492,32.029998779296875,423100 |
| 2013-03-22,32.16999816894531,32.70000076293945,32.029998779296875,32.630001068115234,405400 |
| 2013-03-25,32.689998626708984,33.25,32.650001525878906,32.869998931884766,546400 |
| 2013-03-26,33.0,33.70000076293945,32.900001525878906,33.599998474121094,395300 |
| 2013-03-27,33.400001525878906,33.70000076293945,33.290000915527344,33.31999969482422,357500 |
| 2013-03-28,33.41999816894531,33.650001525878906,32.959999084472656,33.5099983215332,545500 |
| 2013-04-01,33.400001525878906,33.84000015258789,32.2400016784668,32.439998626708984,736500 |
| 2013-04-02,32.72999954223633,32.91999816894531,31.780000686645508,31.850000381469727,729300 |
| 2013-04-03,31.829999923706055,32.22999954223633,30.09000015258789,30.950000762939453,2162500 |
| 2013-04-04,30.940000534057617,31.510000228881836,30.450000762939453,31.5,1022600 |
| 2013-04-05,30.899999618530273,31.209999084472656,30.540000915527344,31.040000915527344,508700 |
| 2013-04-08,31.190000534057617,31.75,31.049999237060547,31.68000030517578,714600 |
| 2013-04-09,31.75,32.15999984741211,31.5,31.8799991607666,577200 |
| 2013-04-10,31.979999542236328,32.66999816894531,31.969999313354492,32.630001068115234,469600 |
| 2013-04-11,32.5,33.0,32.41999816894531,32.86000061035156,476600 |
| 2013-04-12,32.7400016784668,32.970001220703125,32.18000030517578,32.7599983215332,415300 |
| 2013-04-15,32.439998626708984,32.709999084472656,31.170000076293945,31.200000762939453,891200 |
| 2013-04-16,31.530000686645508,32.040000915527344,31.18000030517578,31.799999237060547,1163600 |
| 2013-04-17,31.450000762939453,31.920000076293945,30.100000381469727,30.780000686645508,953400 |
| 2013-04-18,30.899999618530273,30.950000762939453,29.719999313354492,30.1299991607666,1522000 |
| 2013-04-19,29.559999465942383,32.08000183105469,29.530000686645508,31.5,3658400 |
| 2013-04-22,31.540000915527344,32.189998626708984,30.889999389648438,32.0,1366800 |
| 2013-04-23,31.90999984741211,32.34000015258789,31.459999084472656,31.989999771118164,1517700 |
| 2013-04-24,31.8700008392334,32.4900016784668,31.40999984741211,32.040000915527344,833600 |
| 2013-04-25,32.11000061035156,32.630001068115234,32.11000061035156,32.25,1502100 |
| 2013-04-26,32.20000076293945,32.68000030517578,32.099998474121094,32.34000015258789,556400 |
| 2013-04-29,32.380001068115234,32.959999084472656,32.22999954223633,32.93000030517578,815700 |
| 2013-04-30,33.0,33.38999938964844,32.70000076293945,33.119998931884766,943200 |
| 2013-05-01,32.880001068115234,33.11000061035156,32.380001068115234,32.650001525878906,1651200 |
| 2013-05-02,32.7599983215332,33.220001220703125,32.34000015258789,32.400001525878906,1947300 |
| 2013-05-03,32.7400016784668,33.08000183105469,32.470001220703125,32.599998474121094,1494400 |
| 2013-05-06,32.58000183105469,35.650001525878906,32.150001525878906,34.41999816894531,2885500 |
| 2013-05-07,34.70000076293945,35.68000030517578,34.369998931884766,35.630001068115234,2000300 |
| 2013-05-08,35.619998931884766,35.939998626708984,35.31999969482422,35.90999984741211,645700 |
| 2013-05-09,35.849998474121094,36.25,35.599998474121094,35.68000030517578,932900 |
| 2013-05-10,35.849998474121094,37.04999923706055,35.849998474121094,36.869998931884766,1051400 |
| 2013-05-13,36.61000061035156,37.63999938964844,36.4900016784668,37.06999969482422,995200 |
| 2013-05-14,37.02000045776367,37.43000030517578,36.20000076293945,36.279998779296875,1439200 |
| 2013-05-15,36.279998779296875,36.40999984741211,36.0099983215332,36.220001220703125,1088600 |
| 2013-05-16,36.04999923706055,37.33000183105469,35.810001373291016,36.849998474121094,869000 |
| 2013-05-17,36.959999084472656,37.880001068115234,36.959999084472656,37.59000015258789,1014300 |
| 2013-05-20,37.41999816894531,38.060001373291016,37.380001068115234,37.79999923706055,1052300 |
| 2013-05-21,37.68000030517578,38.5099983215332,37.16999816894531,38.15999984741211,765400 |
| 2013-05-22,38.150001525878906,38.7400016784668,37.16999816894531,37.29999923706055,763500 |
| 2013-05-23,36.81999969482422,37.20000076293945,36.290000915527344,36.97999954223633,508000 |
| 2013-05-24,36.619998931884766,36.9900016784668,36.150001525878906,36.70000076293945,255000 |
| 2013-05-28,36.27000045776367,37.150001525878906,35.939998626708984,36.45000076293945,717400 |
| 2013-05-29,36.09000015258789,36.33000183105469,35.630001068115234,35.970001220703125,587100 |
| 2013-05-30,36.04999923706055,36.650001525878906,35.709999084472656,36.18000030517578,473900 |
| 2013-05-31,36.029998779296875,36.4900016784668,35.7400016784668,35.75,381400 |
| 2013-06-03,36.029998779296875,37.15999984741211,35.7599983215332,36.849998474121094,888400 |
| 2013-06-04,37.150001525878906,37.349998474121094,35.68000030517578,35.880001068115234,624800 |
| 2013-06-05,35.75,36.38999938964844,35.209999084472656,35.380001068115234,425400 |
| 2013-06-06,35.369998931884766,35.40999984741211,34.709999084472656,35.189998626708984,1036200 |
| 2013-06-07,35.540000915527344,35.779998779296875,35.09000015258789,35.45000076293945,532100 |
| 2013-06-10,35.52000045776367,35.65999984741211,35.130001068115234,35.290000915527344,536400 |
| 2013-06-11,34.83000183105469,35.650001525878906,34.349998474121094,34.77000045776367,493700 |
| 2013-06-12,35.130001068115234,35.130001068115234,34.11000061035156,34.220001220703125,562400 |
| 2013-06-13,34.279998779296875,34.68000030517578,33.84000015258789,34.66999816894531,963400 |
| 2013-06-14,34.869998931884766,35.2599983215332,34.08000183105469,35.02000045776367,509600 |
| 2013-06-17,35.4900016784668,36.16999816894531,35.4900016784668,35.869998931884766,366300 |
| 2013-06-18,35.880001068115234,36.380001068115234,35.66999816894531,36.25,316100 |
| 2013-06-19,36.099998474121094,36.58000183105469,35.939998626708984,36.099998474121094,373300 |
| 2013-06-20,35.5099983215332,36.400001525878906,35.22999954223633,35.47999954223633,427600 |
| 2013-06-21,35.56999969482422,36.040000915527344,35.16999816894531,35.84000015258789,631800 |
| 2013-06-24,35.290000915527344,36.220001220703125,34.880001068115234,35.77000045776367,605900 |
| 2013-06-25,36.13999938964844,36.2400016784668,34.91999816894531,35.40999984741211,504700 |
| 2013-06-26,35.650001525878906,36.18000030517578,35.099998474121094,35.779998779296875,1081500 |
| 2013-06-27,36.0099983215332,36.959999084472656,35.7400016784668,36.689998626708984,748400 |
| 2013-06-28,36.709999084472656,37.380001068115234,36.13999938964844,37.040000915527344,863200 |
| 2013-07-01,37.0099983215332,38.5,37.0099983215332,37.790000915527344,709500 |
| 2013-07-02,37.9900016784668,38.189998626708984,37.040000915527344,37.29999923706055,531800 |
| 2013-07-03,37.02000045776367,38.0,36.91999816894531,37.779998779296875,329700 |
| 2013-07-05,38.36000061035156,38.38999938964844,37.83000183105469,38.38999938964844,361100 |
| 2013-07-08,38.5,38.7400016784668,38.08000183105469,38.41999816894531,600800 |
| 2013-07-09,38.58000183105469,38.9900016784668,38.0099983215332,38.880001068115234,583900 |
| 2013-07-10,39.060001373291016,39.61000061035156,38.2400016784668,39.189998626708984,1600500 |
| 2013-07-11,39.790000915527344,39.810001373291016,39.029998779296875,39.400001525878906,503500 |
| 2013-07-12,39.220001220703125,39.68000030517578,38.9900016784668,39.20000076293945,510400 |
| 2013-07-15,39.11000061035156,39.29999923706055,38.689998626708984,38.70000076293945,535300 |
| 2013-07-16,38.63999938964844,38.790000915527344,37.970001220703125,38.189998626708984,1191800 |
| 2013-07-17,38.400001525878906,38.97999954223633,38.130001068115234,38.91999816894531,824800 |
| 2013-07-18,39.150001525878906,40.5,38.54999923706055,39.650001525878906,1129400 |
| 2013-07-19,43.790000915527344,44.43000030517578,41.25,42.95000076293945,3085300 |
| 2013-07-22,43.060001373291016,44.25,42.38999938964844,44.0,1167300 |
| 2013-07-23,43.66999816894531,44.310001373291016,43.27000045776367,44.0,765100 |
| 2013-07-24,44.0,44.150001525878906,43.310001373291016,43.43000030517578,711300 |
| 2013-07-25,43.349998474121094,43.880001068115234,43.16999816894531,43.880001068115234,460800 |
| 2013-07-26,43.470001220703125,43.79999923706055,42.38999938964844,42.75,1061200 |
| 2013-07-29,42.70000076293945,42.869998931884766,42.189998626708984,42.34000015258789,505800 |
| 2013-07-30,42.63999938964844,42.880001068115234,42.04999923706055,42.45000076293945,459000 |
| 2013-07-31,42.540000915527344,43.369998931884766,42.349998474121094,43.040000915527344,897800 |
| 2013-08-01,43.22999954223633,44.040000915527344,42.810001373291016,43.9900016784668,742500 |
| 2013-08-02,43.4900016784668,44.47999954223633,43.439998626708984,43.61000061035156,828900 |
| 2013-08-05,43.5,44.47999954223633,43.45000076293945,44.41999816894531,733400 |
| 2013-08-06,44.130001068115234,44.849998474121094,44.119998931884766,44.27000045776367,738600 |
| 2013-08-07,44.27000045776367,44.43000030517578,43.630001068115234,43.83000183105469,524300 |
| 2013-08-08,44.11000061035156,44.349998474121094,43.7599983215332,44.08000183105469,418600 |
| 2013-08-09,43.95000076293945,44.119998931884766,43.5,43.900001525878906,355600 |
| 2013-08-12,43.59000015258789,44.63999938964844,43.45000076293945,44.439998626708984,363000 |
| 2013-08-13,44.31999969482422,44.900001525878906,44.02000045776367,44.77000045776367,383600 |
| 2013-08-14,44.689998626708984,44.869998931884766,44.220001220703125,44.380001068115234,362300 |
| 2013-08-15,43.790000915527344,43.790000915527344,43.0,43.15999984741211,422400 |
| 2013-08-16,42.93000030517578,43.47999954223633,42.560001373291016,42.959999084472656,366800 |
| 2013-08-19,42.56999969482422,43.34000015258789,42.34000015258789,42.86000061035156,276000 |
| 2013-08-20,43.04999923706055,43.63999938964844,42.84000015258789,43.61000061035156,514000 |
| 2013-08-21,43.41999816894531,44.060001373291016,43.16999816894531,43.54999923706055,345100 |
| 2013-08-22,43.70000076293945,44.369998931884766,43.599998474121094,44.36000061035156,230300 |
| 2013-08-23,44.369998931884766,44.560001373291016,43.93000030517578,44.5099983215332,270700 |
| 2013-08-26,44.470001220703125,45.0,44.0,44.45000076293945,307200 |
| 2013-08-27,43.72999954223633,44.27000045776367,43.5,43.619998931884766,473900 |
| 2013-08-28,43.52000045776367,43.880001068115234,43.02000045776367,43.130001068115234,373200 |
| 2013-08-29,43.0,44.130001068115234,43.0,43.790000915527344,258800 |
| 2013-08-30,43.65999984741211,44.150001525878906,43.369998931884766,43.54999923706055,513200 |
| 2013-09-03,44.33000183105469,44.88999938964844,43.66999816894531,44.369998931884766,422000 |
| 2013-09-04,44.369998931884766,44.720001220703125,44.0,44.720001220703125,544900 |
| 2013-09-05,44.63999938964844,45.189998626708984,44.34000015258789,44.83000183105469,312700 |
| 2013-09-06,45.13999938964844,45.4900016784668,44.0099983215332,44.849998474121094,229900 |
| 2013-09-09,45.029998779296875,46.84000015258789,44.97999954223633,46.709999084472656,529500 |
| 2013-09-10,47.0,47.04999923706055,46.16999816894531,47.029998779296875,707500 |
| 2013-09-11,47.0099983215332,47.630001068115234,46.59000015258789,47.5099983215332,627100 |
| 2013-09-12,47.380001068115234,47.43000030517578,46.939998626708984,47.119998931884766,370500 |
| 2013-09-13,47.369998931884766,47.59000015258789,46.22999954223633,46.810001373291016,399000 |
| 2013-09-16,47.349998474121094,47.58000183105469,46.220001220703125,46.25,456200 |
| 2013-09-17,46.52000045776367,48.130001068115234,46.40999984741211,47.959999084472656,537300 |
| 2013-09-18,48.060001373291016,48.5099983215332,46.790000915527344,48.25,619000 |
| 2013-09-19,48.290000915527344,49.08000183105469,47.63999938964844,47.66999816894531,596600 |
| 2013-09-20,47.720001220703125,48.08000183105469,47.2400016784668,47.59000015258789,1585400 |
| 2013-09-23,47.45000076293945,47.70000076293945,47.20000076293945,47.45000076293945,930900 |
| 2013-09-24,47.369998931884766,48.06999969482422,47.130001068115234,47.47999954223633,499400 |
| 2013-09-25,47.470001220703125,47.959999084472656,47.130001068115234,47.41999816894531,436700 |
| 2013-09-26,47.52000045776367,48.09000015258789,47.130001068115234,48.08000183105469,402900 |
| 2013-09-27,47.630001068115234,48.0099983215332,47.29999923706055,47.779998779296875,638000 |
| 2013-09-30,47.34000015258789,48.439998626708984,47.04999923706055,48.099998474121094,687600 |
| 2013-10-01,48.0,49.2599983215332,47.810001373291016,49.2599983215332,691200 |
| 2013-10-02,49.22999954223633,49.22999954223633,48.58000183105469,48.869998931884766,449700 |
| 2013-10-03,48.849998474121094,49.209999084472656,47.33000183105469,47.869998931884766,544700 |
| 2013-10-04,46.7599983215332,47.02000045776367,45.599998474121094,45.79999923706055,1557700 |
| 2013-10-07,45.439998626708984,46.130001068115234,44.959999084472656,45.02000045776367,886100 |
| 2013-10-08,44.88999938964844,45.380001068115234,43.9900016784668,44.029998779296875,1247200 |
| 2013-10-09,44.2400016784668,44.369998931884766,43.5,44.02000045776367,1258500 |
| 2013-10-10,44.150001525878906,44.66999816894531,41.83000183105469,42.52000045776367,3324000 |
| 2013-10-11,42.27000045776367,43.5099983215332,42.18000030517578,43.349998474121094,1220900 |
| 2013-10-14,43.31999969482422,43.790000915527344,43.08000183105469,43.459999084472656,1059900 |
| 2013-10-15,43.470001220703125,43.61000061035156,42.849998474121094,43.0099983215332,893400 |
| 2013-10-16,43.47999954223633,43.7400016784668,43.06999969482422,43.720001220703125,1230100 |
| 2013-10-17,43.58000183105469,46.34000015258789,43.0099983215332,45.93000030517578,4490000 |
| 2013-10-18,53.20000076293945,60.0,53.150001525878906,57.97999954223633,7357900 |
| 2013-10-21,58.5,59.43000030517578,57.93000030517578,58.25,2142000 |
| 2013-10-22,58.20000076293945,58.5099983215332,56.58000183105469,56.66999816894531,1478500 |
| 2013-10-23,56.970001220703125,57.900001525878906,56.099998474121094,57.5099983215332,1426700 |
| 2013-10-24,57.43000030517578,57.5,56.38999938964844,56.56999969482422,1131500 |
| 2013-10-25,56.790000915527344,56.790000915527344,55.79999923706055,56.0,800400 |
| 2013-10-28,56.13999938964844,56.56999969482422,55.90999984741211,56.04999923706055,641300 |
| 2013-10-29,56.290000915527344,57.27000045776367,56.2599983215332,57.2400016784668,1042400 |
| 2013-10-30,57.45000076293945,57.709999084472656,56.27000045776367,56.779998779296875,863400 |
| 2013-10-31,56.970001220703125,57.59000015258789,56.310001373291016,57.060001373291016,427700 |
| 2013-11-01,56.959999084472656,57.36000061035156,56.2400016784668,56.75,710500 |
| 2013-11-04,57.16999816894531,58.95000076293945,56.93000030517578,58.029998779296875,1523300 |
| 2013-11-05,57.779998779296875,58.279998779296875,56.20000076293945,56.650001525878906,906000 |
| 2013-11-06,57.189998626708984,57.75,56.310001373291016,57.09000015258789,664100 |
| 2013-11-07,57.220001220703125,57.90999984741211,56.45000076293945,56.630001068115234,649800 |
| 2013-11-08,56.709999084472656,58.439998626708984,56.70000076293945,58.2400016784668,814400 |
| 2013-11-11,58.40999984741211,59.79999923706055,57.77000045776367,58.59000015258789,869700 |
| 2013-11-12,58.52000045776367,58.70000076293945,57.810001373291016,58.5,548800 |
| 2013-11-13,58.0,58.88999938964844,57.65999984741211,58.380001068115234,877300 |
| 2013-11-14,55.630001068115234,55.95000076293945,54.04999923706055,54.68000030517578,3970500 |
| 2013-11-15,54.90999984741211,55.529998779296875,54.900001525878906,55.40999984741211,1381000 |
| 2013-11-18,55.81999969482422,55.9900016784668,53.63999938964844,54.0,1155800 |
| 2013-11-19,53.869998931884766,53.97999954223633,51.81999969482422,52.439998626708984,1972200 |
| 2013-11-20,52.779998779296875,53.16999816894531,52.45000076293945,52.689998626708984,795700 |
| 2013-11-21,52.779998779296875,53.93000030517578,52.68000030517578,53.88999938964844,767500 |
| 2013-11-22,54.0099983215332,54.83000183105469,53.79999923706055,54.150001525878906,728100 |
| 2013-11-25,54.20000076293945,54.880001068115234,52.869998931884766,53.58000183105469,826300 |
| 2013-11-26,53.66999816894531,54.130001068115234,53.099998474121094,53.93000030517578,637500 |
| 2013-11-27,53.880001068115234,54.91999816894531,53.630001068115234,54.7599983215332,584400 |
| 2013-11-29,54.88999938964844,55.33000183105469,54.41999816894531,54.63999938964844,311500 |
| 2013-12-02,54.79999923706055,55.5,54.04999923706055,55.11000061035156,547400 |
| 2013-12-03,54.88999938964844,55.38999938964844,54.63999938964844,55.16999816894531,660200 |
| 2013-12-04,54.75,55.25,53.939998626708984,54.650001525878906,558700 |
| 2013-12-05,54.540000915527344,54.56999969482422,53.83000183105469,54.529998779296875,520900 |
| 2013-12-06,54.90999984741211,55.790000915527344,54.15999984741211,55.459999084472656,453300 |
| 2013-12-09,55.7400016784668,56.16999816894531,55.130001068115234,55.75,852900 |
| 2013-12-10,55.5099983215332,55.70000076293945,54.7400016784668,54.869998931884766,720300 |
| 2013-12-11,55.130001068115234,55.380001068115234,53.5,53.68000030517578,579300 |
| 2013-12-12,53.47999954223633,54.43000030517578,52.7400016784668,54.119998931884766,881100 |
| 2013-12-13,54.369998931884766,54.849998474121094,54.02000045776367,54.20000076293945,374700 |
| 2013-12-16,54.59000015258789,55.61000061035156,54.45000076293945,55.58000183105469,656400 |
| 2013-12-17,55.70000076293945,56.2400016784668,55.11000061035156,56.0,847500 |
| 2013-12-18,56.13999938964844,57.209999084472656,55.75,57.15999984741211,1236200 |
| 2013-12-19,57.220001220703125,57.52000045776367,56.06999969482422,56.470001220703125,810600 |
| 2013-12-20,56.68000030517578,57.209999084472656,56.2599983215332,57.029998779296875,937000 |
| 2013-12-23,57.209999084472656,58.09000015258789,57.06999969482422,58.040000915527344,534400 |
| 2013-12-24,58.25,58.25,57.38999938964844,57.959999084472656,269100 |
| 2013-12-26,58.34000015258789,58.5,57.41999816894531,57.77000045776367,495200 |
| 2013-12-27,57.9900016784668,57.9900016784668,56.709999084472656,57.20000076293945,333700 |
| 2013-12-30,58.08000183105469,58.369998931884766,56.79999923706055,57.04999923706055,317500 |
| 2013-12-31,56.9900016784668,57.5,56.70000076293945,57.13999938964844,502600 |
| 2014-01-02,57.060001373291016,57.369998931884766,56.43000030517578,56.959999084472656,437600 |
| 2014-01-03,57.02000045776367,57.529998779296875,56.619998931884766,57.16999816894531,331300 |
| 2014-01-06,57.650001525878906,61.09000015258789,57.5,59.900001525878906,2293400 |
| 2014-01-07,60.66999816894531,62.439998626708984,60.5,61.36000061035156,2170400 |
| 2014-01-08,61.40999984741211,61.75,60.5099983215332,60.72999954223633,970900 |
| 2014-01-09,60.720001220703125,61.08000183105469,59.45000076293945,60.34000015258789,725400 |
| 2014-01-10,60.43000030517578,61.439998626708984,59.869998931884766,60.709999084472656,568500 |
| 2014-01-13,61.18000030517578,61.189998626708984,58.16999816894531,58.689998626708984,938700 |
| 2014-01-14,58.66999816894531,60.41999816894531,57.029998779296875,60.400001525878906,996100 |
| 2014-01-15,60.63999938964844,62.43000030517578,60.59000015258789,62.22999954223633,1431300 |
| 2014-01-16,62.02000045776367,63.47999954223633,61.779998779296875,62.119998931884766,1076700 |
| 2014-01-17,63.91999816894531,64.93000030517578,62.959999084472656,63.95000076293945,1751600 |
| 2014-01-21,65.0,65.0999984741211,62.279998779296875,62.66999816894531,1722000 |
| 2014-01-22,62.40999984741211,63.58000183105469,61.970001220703125,63.20000076293945,1205900 |
| 2014-01-23,63.119998931884766,63.41999816894531,62.209999084472656,63.400001525878906,10838700 |
| 2014-01-24,62.849998474121094,63.099998474121094,58.130001068115234,58.880001068115234,2777800 |
| 2014-01-27,58.869998931884766,58.880001068115234,53.7599983215332,55.43000030517578,3022500 |
| 2014-01-28,55.650001525878906,57.75,55.540000915527344,57.470001220703125,1840000 |
| 2014-01-29,57.18000030517578,58.13999938964844,56.13999938964844,57.7400016784668,1521300 |
| 2014-01-30,58.7400016784668,59.810001373291016,58.15999984741211,58.4900016784668,1906600 |
| 2014-01-31,57.279998779296875,59.7400016784668,55.75,59.41999816894531,2423100 |
| 2014-02-03,59.08000183105469,59.720001220703125,54.470001220703125,54.959999084472656,1908000 |
| 2014-02-04,55.02000045776367,55.4900016784668,54.11000061035156,55.22999954223633,1485100 |
| 2014-02-05,54.7400016784668,55.5099983215332,54.040000915527344,54.66999816894531,930500 |
| 2014-02-06,54.9900016784668,55.63999938964844,53.88999938964844,54.0099983215332,1220300 |
| 2014-02-07,54.36000061035156,55.06999969482422,54.130001068115234,55.0099983215332,1384700 |
| 2014-02-10,55.099998474121094,55.59000015258789,54.56999969482422,54.9900016784668,823200 |
| 2014-02-11,55.5,56.099998474121094,54.709999084472656,55.189998626708984,949400 |
| 2014-02-12,55.099998474121094,55.63999938964844,54.599998474121094,54.90999984741211,574800 |
| 2014-02-13,54.380001068115234,55.16999816894531,54.04999923706055,54.65999984741211,852000 |
| 2014-02-14,54.599998474121094,55.209999084472656,54.349998474121094,54.58000183105469,736700 |
| 2014-02-18,54.4900016784668,55.65999984741211,54.4900016784668,55.31999969482422,930500 |
| 2014-02-19,54.70000076293945,55.130001068115234,53.560001373291016,53.79999923706055,998500 |
| 2014-02-20,53.650001525878906,54.040000915527344,52.09000015258789,53.52000045776367,1385400 |
| 2014-02-21,54.0,54.09000015258789,52.900001525878906,52.97999954223633,1144700 |
| 2014-02-24,53.869998931884766,54.58000183105469,53.13999938964844,54.310001373291016,950900 |
| 2014-02-25,54.099998474121094,54.349998474121094,53.25,53.459999084472656,903400 |
| 2014-02-26,53.61000061035156,54.150001525878906,52.790000915527344,53.150001525878906,1154300 |
| 2014-02-27,52.7400016784668,53.400001525878906,52.7400016784668,52.93000030517578,750900 |
| 2014-02-28,53.02000045776367,53.4900016784668,51.72999954223633,52.33000183105469,827000 |
| 2014-03-03,53.290000915527344,53.290000915527344,51.7599983215332,52.29999923706055,895700 |
| 2014-03-04,53.040000915527344,55.58000183105469,52.939998626708984,55.130001068115234,1461300 |
| 2014-03-05,55.15999984741211,55.63999938964844,53.9900016784668,54.06999969482422,844800 |
| 2014-03-06,54.279998779296875,55.22999954223633,54.27000045776367,54.75,897500 |
| 2014-03-07,55.310001373291016,55.31999969482422,53.90999984741211,55.279998779296875,892000 |
| 2014-03-10,55.25,55.959999084472656,54.880001068115234,55.599998474121094,897700 |
| 2014-03-11,55.619998931884766,55.900001525878906,54.02000045776367,54.279998779296875,727500 |
| 2014-03-12,53.689998626708984,54.619998931884766,53.09000015258789,54.31999969482422,462400 |
| 2014-03-13,54.66999816894531,54.7400016784668,51.77000045776367,52.380001068115234,757800 |
| 2014-03-14,52.25,53.119998931884766,51.77000045776367,52.7400016784668,470000 |
| 2014-03-17,53.0,53.779998779296875,52.88999938964844,53.45000076293945,470800 |
| 2014-03-18,53.58000183105469,55.040000915527344,53.5099983215332,54.779998779296875,682800 |
| 2014-03-19,55.130001068115234,55.310001373291016,53.61000061035156,54.15999984741211,674200 |
| 2014-03-20,54.08000183105469,54.790000915527344,53.38999938964844,54.720001220703125,573600 |
| 2014-03-21,54.84000015258789,54.970001220703125,52.959999084472656,53.91999816894531,1361100 |
| 2014-03-24,53.790000915527344,54.0,52.06999969482422,52.75,706400 |
| 2014-03-25,53.15999984741211,54.29999923706055,52.349998474121094,52.90999984741211,584600 |
| 2014-03-26,53.38999938964844,54.04999923706055,52.029998779296875,52.06999969482422,722200 |
| 2014-03-27,52.119998931884766,53.65999984741211,50.900001525878906,51.43000030517578,1077900 |
| 2014-03-28,51.56999969482422,52.220001220703125,50.61000061035156,50.72999954223633,610200 |
| 2014-03-31,51.22999954223633,52.08000183105469,50.369998931884766,51.790000915527344,750600 |
| 2014-04-01,51.880001068115234,53.72999954223633,51.459999084472656,53.59000015258789,1043500 |
| 2014-04-02,53.65999984741211,54.75,52.18000030517578,54.2400016784668,744200 |
| 2014-04-03,54.18000030517578,54.29999923706055,52.720001220703125,53.59000015258789,569300 |
| 2014-04-04,57.060001373291016,57.5,53.970001220703125,54.810001373291016,2606600 |
| 2014-04-07,55.400001525878906,55.59000015258789,52.5,52.939998626708984,1504300 |
| 2014-04-08,52.970001220703125,53.720001220703125,52.040000915527344,52.349998474121094,951200 |
| 2014-04-09,52.470001220703125,54.25,52.2599983215332,54.15999984741211,796900 |
| 2014-04-10,53.970001220703125,54.150001525878906,50.38999938964844,50.61000061035156,759200 |
| 2014-04-11,50.029998779296875,50.439998626708984,48.75,49.38999938964844,1119600 |
| 2014-04-14,49.689998626708984,50.2400016784668,48.459999084472656,49.150001525878906,684200 |
| 2014-04-15,49.459999084472656,51.119998931884766,49.0099983215332,51.04999923706055,1199800 |
| 2014-04-16,51.84000015258789,52.66999816894531,51.130001068115234,51.68000030517578,776300 |
| 2014-04-17,51.43000030517578,53.61000061035156,50.810001373291016,53.400001525878906,953000 |
| 2014-04-21,53.47999954223633,53.79999923706055,52.119998931884766,52.25,1170500 |
| 2014-04-22,52.11000061035156,53.380001068115234,51.779998779296875,52.060001373291016,755600 |
| 2014-04-23,51.90999984741211,52.939998626708984,51.90999984741211,52.45000076293945,1260500 |
| 2014-04-24,52.25,52.79999923706055,48.560001373291016,50.79999923706055,2825500 |
| 2014-04-25,50.40999984741211,50.7400016784668,49.790000915527344,50.0,1352700 |
| 2014-04-28,50.0,50.75,48.130001068115234,49.16999816894531,1018400 |
| 2014-04-29,49.560001373291016,50.470001220703125,49.189998626708984,50.060001373291016,1038400 |
| 2014-04-30,49.810001373291016,50.77000045776367,49.47999954223633,50.38999938964844,1070600 |
| 2014-05-01,50.349998474121094,51.83000183105469,49.61000061035156,51.0,1160600 |
| 2014-05-02,51.150001525878906,51.59000015258789,50.349998474121094,50.43000030517578,620900 |
| 2014-05-05,49.90999984741211,50.59000015258789,49.220001220703125,50.33000183105469,655700 |
| 2014-05-06,49.9900016784668,50.95000076293945,48.90999984741211,49.029998779296875,847300 |
| 2014-05-07,49.04999923706055,49.04999923706055,47.220001220703125,48.189998626708984,1444300 |
| 2014-05-08,48.18000030517578,49.529998779296875,47.220001220703125,48.040000915527344,925200 |
| 2014-05-09,47.869998931884766,49.459999084472656,47.52000045776367,49.45000076293945,648800 |
| 2014-05-12,49.709999084472656,51.52000045776367,49.220001220703125,51.29999923706055,872400 |
| 2014-05-13,51.08000183105469,51.650001525878906,50.72999954223633,51.0099983215332,695500 |
| 2014-05-14,50.709999084472656,51.15999984741211,49.93000030517578,50.09000015258789,715300 |
| 2014-05-15,49.650001525878906,50.0,48.880001068115234,49.689998626708984,538200 |
| 2014-05-16,49.72999954223633,50.36000061035156,49.06999969482422,50.349998474121094,559900 |
| 2014-05-19,50.06999969482422,51.15999984741211,49.79999923706055,50.790000915527344,804200 |
| 2014-05-20,50.630001068115234,50.630001068115234,49.52000045776367,50.040000915527344,978600 |
| 2014-05-21,50.13999938964844,52.9900016784668,49.75,52.709999084472656,1316200 |
| 2014-05-22,52.54999923706055,53.25,51.9900016784668,52.720001220703125,778500 |
| 2014-05-23,52.709999084472656,54.349998474121094,52.31999969482422,54.130001068115234,875800 |
| 2014-05-27,54.720001220703125,54.9900016784668,53.54999923706055,53.689998626708984,956000 |
| 2014-05-28,53.5,54.13999938964844,52.54999923706055,53.18000030517578,1004400 |
| 2014-05-29,53.599998474121094,55.41999816894531,52.849998474121094,55.119998931884766,1456700 |
| 2014-05-30,54.9900016784668,55.33000183105469,53.77000045776367,54.61000061035156,1290600 |
| 2014-06-02,54.75,55.2400016784668,54.22999954223633,55.0099983215332,823300 |
| 2014-06-03,54.25,55.439998626708984,53.869998931884766,53.88999938964844,1183900 |
| 2014-06-04,53.63999938964844,53.63999938964844,52.88999938964844,53.369998931884766,1128000 |
| 2014-06-05,53.459999084472656,54.099998474121094,52.66999816894531,53.560001373291016,614800 |
| 2014-06-06,53.880001068115234,53.880001068115234,52.939998626708984,53.369998931884766,804000 |
| 2014-06-09,53.189998626708984,53.77000045776367,52.83000183105469,53.150001525878906,703900 |
| 2014-06-10,53.130001068115234,53.470001220703125,52.06999969482422,52.470001220703125,644800 |
| 2014-06-11,51.849998474121094,52.709999084472656,51.54999923706055,51.599998474121094,648100 |
| 2014-06-12,51.650001525878906,51.86000061035156,50.66999816894531,50.810001373291016,826700 |
| 2014-06-13,51.08000183105469,51.08000183105469,50.310001373291016,50.779998779296875,728200 |
| 2014-06-16,50.689998626708984,51.189998626708984,50.369998931884766,50.95000076293945,745100 |
| 2014-06-17,50.75,51.9900016784668,50.560001373291016,51.060001373291016,595500 |
| 2014-06-18,51.0099983215332,51.91999816894531,50.79999923706055,51.83000183105469,562900 |
| 2014-06-19,52.029998779296875,52.18000030517578,51.709999084472656,52.15999984741211,628900 |
| 2014-06-20,52.52000045776367,52.650001525878906,52.08000183105469,52.38999938964844,1222500 |
| 2014-06-23,52.25,52.7400016784668,52.060001373291016,52.5099983215332,925900 |
| 2014-06-24,52.150001525878906,53.11000061035156,52.150001525878906,52.7400016784668,1378600 |
| 2014-06-25,52.43000030517578,54.130001068115234,52.20000076293945,54.04999923706055,1096200 |
| 2014-06-26,55.18000030517578,55.18000030517578,54.08000183105469,55.130001068115234,1458800 |
| 2014-06-27,54.95000076293945,56.630001068115234,54.779998779296875,56.31999969482422,10715600 |
| 2014-06-30,56.400001525878906,56.75,55.7599983215332,56.040000915527344,1352200 |
| 2014-07-01,56.33000183105469,57.630001068115234,56.16999816894531,57.36000061035156,1213600 |
| 2014-07-02,57.36000061035156,57.790000915527344,56.56999969482422,56.790000915527344,873000 |
| 2014-07-03,56.90999984741211,57.189998626708984,56.41999816894531,57.13999938964844,749600 |
| 2014-07-07,56.970001220703125,57.22999954223633,55.9900016784668,56.119998931884766,678500 |
| 2014-07-08,56.04999923706055,56.04999923706055,54.5,55.11000061035156,979100 |
| 2014-07-09,55.20000076293945,55.630001068115234,54.849998474121094,55.060001373291016,558900 |
| 2014-07-10,54.22999954223633,55.15999984741211,54.0099983215332,54.459999084472656,881200 |
| 2014-07-11,54.56999969482422,54.79999923706055,53.459999084472656,54.09000015258789,779900 |
| 2014-07-14,54.720001220703125,54.7400016784668,54.099998474121094,54.310001373291016,391000 |
| 2014-07-15,54.27000045776367,54.439998626708984,53.060001373291016,53.90999984741211,524500 |
| 2014-07-16,54.349998474121094,54.45000076293945,53.5,53.91999816894531,590700 |
| 2014-07-17,53.599998474121094,54.130001068115234,52.16999816894531,52.2599983215332,836600 |
| 2014-07-18,52.29999923706055,52.61000061035156,51.86000061035156,52.56999969482422,1705200 |
| 2014-07-21,52.150001525878906,52.369998931884766,51.290000915527344,51.619998931884766,1439200 |
| 2014-07-22,52.0,53.16999816894531,51.959999084472656,52.619998931884766,1070300 |
| 2014-07-23,52.790000915527344,53.2400016784668,52.5099983215332,53.119998931884766,705400 |
| 2014-07-24,53.27000045776367,53.52000045776367,52.939998626708984,53.22999954223633,1024500 |
| 2014-07-25,55.77000045776367,56.90999984741211,55.0,56.36000061035156,1804100 |
| 2014-07-28,56.36000061035156,56.58000183105469,54.68000030517578,54.720001220703125,1156400 |
| 2014-07-29,54.65999984741211,55.09000015258789,54.029998779296875,54.720001220703125,795200 |
| 2014-07-30,55.099998474121094,55.880001068115234,54.75,55.540000915527344,862900 |
| 2014-07-31,55.11000061035156,55.540000915527344,54.209999084472656,54.209999084472656,749000 |
| 2014-08-01,54.0,54.13999938964844,53.189998626708984,53.41999816894531,871700 |
| 2014-08-04,53.5,54.0,53.20000076293945,53.959999084472656,511600 |
| 2014-08-05,53.720001220703125,54.540000915527344,53.59000015258789,54.13999938964844,609100 |
| 2014-08-06,53.83000183105469,55.08000183105469,53.720001220703125,54.2599983215332,689300 |
| 2014-08-07,54.5099983215332,54.7400016784668,53.47999954223633,53.540000915527344,550100 |
| 2014-08-08,53.72999954223633,54.279998779296875,53.099998474121094,54.11000061035156,571400 |
| 2014-08-11,54.439998626708984,54.470001220703125,53.66999816894531,54.27000045776367,419200 |
| 2014-08-12,53.9900016784668,54.380001068115234,53.41999816894531,53.7599983215332,423400 |
| 2014-08-13,53.9900016784668,54.83000183105469,53.810001373291016,54.75,433100 |
| 2014-08-14,54.65999984741211,54.970001220703125,54.209999084472656,54.709999084472656,332200 |
| 2014-08-15,55.0,55.06999969482422,53.75,54.349998474121094,420900 |
| 2014-08-18,54.900001525878906,55.02000045776367,54.59000015258789,54.95000076293945,408700 |
| 2014-08-19,54.810001373291016,55.310001373291016,54.720001220703125,55.13999938964844,414100 |
| 2014-08-20,54.81999969482422,55.349998474121094,54.68000030517578,55.09000015258789,272600 |
| 2014-08-21,55.099998474121094,55.13999938964844,54.25,54.4900016784668,353800 |
| 2014-08-22,54.33000183105469,54.65999984741211,53.5,54.290000915527344,679900 |
| 2014-08-25,54.72999954223633,55.439998626708984,54.279998779296875,55.220001220703125,497100 |
| 2014-08-26,55.4900016784668,56.88999938964844,55.0099983215332,56.61000061035156,780600 |
| 2014-08-27,56.58000183105469,56.58000183105469,55.290000915527344,55.5,450200 |
| 2014-08-28,55.220001220703125,55.220001220703125,54.720001220703125,54.790000915527344,309000 |
| 2014-08-29,54.849998474121094,54.849998474121094,54.130001068115234,54.459999084472656,431000 |
| 2014-09-02,54.459999084472656,55.560001373291016,54.189998626708984,55.529998779296875,597300 |
| 2014-09-03,55.470001220703125,55.540000915527344,54.81999969482422,55.290000915527344,543500 |
| 2014-09-04,55.5,55.810001373291016,54.91999816894531,55.310001373291016,449200 |
| 2014-09-05,55.22999954223633,55.65999984741211,54.779998779296875,55.310001373291016,405400 |
| 2014-09-08,55.310001373291016,55.619998931884766,55.0099983215332,55.58000183105469,571000 |
| 2014-09-09,55.56999969482422,55.90999984741211,54.79999923706055,54.900001525878906,990800 |
| 2014-09-10,54.81999969482422,55.540000915527344,54.81999969482422,55.31999969482422,498500 |
| 2014-09-11,55.130001068115234,55.58000183105469,55.02000045776367,55.54999923706055,457000 |
| 2014-09-12,55.33000183105469,55.709999084472656,54.7599983215332,54.900001525878906,384200 |
| 2014-09-15,54.90999984741211,55.16999816894531,53.61000061035156,53.779998779296875,383500 |
| 2014-09-16,53.70000076293945,54.27000045776367,53.040000915527344,54.16999816894531,855800 |
| 2014-09-17,54.25,54.439998626708984,53.5,53.900001525878906,312300 |
| 2014-09-18,54.09000015258789,54.77000045776367,53.790000915527344,54.369998931884766,321200 |
| 2014-09-19,54.47999954223633,54.970001220703125,54.369998931884766,54.880001068115234,844300 |
| 2014-09-22,54.599998474121094,54.970001220703125,53.880001068115234,53.939998626708984,515500 |
| 2014-09-23,53.63999938964844,53.91999816894531,52.90999984741211,52.93000030517578,320600 |
| 2014-09-24,53.040000915527344,53.869998931884766,52.70000076293945,53.79999923706055,605300 |
| 2014-09-25,53.59000015258789,53.90999984741211,52.7599983215332,52.83000183105469,462500 |
| 2014-09-26,52.970001220703125,53.41999816894531,52.459999084472656,53.189998626708984,784100 |
| 2014-09-29,52.52000045776367,53.43000030517578,52.52000045776367,53.119998931884766,561500 |
| 2014-09-30,53.22999954223633,53.5099983215332,51.65999984741211,51.68000030517578,839100 |
| 2014-10-01,51.810001373291016,51.86000061035156,50.0,50.06999969482422,1216000 |
| 2014-10-02,49.939998626708984,50.11000061035156,47.61000061035156,48.79999923706055,2388500 |
| 2014-10-03,48.95000076293945,49.04999923706055,48.02000045776367,48.4900016784668,1741500 |
| 2014-10-06,48.7599983215332,48.93000030517578,47.83000183105469,47.86000061035156,1292700 |
| 2014-10-07,47.63999938964844,47.86000061035156,47.02000045776367,47.029998779296875,1019600 |
| 2014-10-08,46.91999816894531,47.869998931884766,46.5,47.790000915527344,816600 |
| 2014-10-09,47.58000183105469,47.77000045776367,46.61000061035156,46.630001068115234,917900 |
| 2014-10-10,46.560001373291016,47.02000045776367,45.189998626708984,45.220001220703125,1003100 |
| 2014-10-13,45.11000061035156,46.959999084472656,44.7599983215332,44.959999084472656,884100 |
| 2014-10-14,45.209999084472656,45.869998931884766,44.15999984741211,44.369998931884766,1132200 |
| 2014-10-15,43.68000030517578,44.95000076293945,43.27000045776367,44.560001373291016,967700 |
| 2014-10-16,44.119998931884766,45.43000030517578,44.029998779296875,45.15999984741211,992600 |
| 2014-10-17,45.79999923706055,46.029998779296875,45.119998931884766,45.380001068115234,649700 |
| 2014-10-20,48.31999969482422,48.47999954223633,46.81999969482422,47.59000015258789,926700 |
| 2014-10-21,47.869998931884766,48.900001525878906,47.869998931884766,48.79999923706055,916300 |
| 2014-10-22,48.97999954223633,49.02000045776367,47.939998626708984,47.97999954223633,629300 |
| 2014-10-23,48.599998474121094,49.61000061035156,48.290000915527344,49.040000915527344,915100 |
| 2014-10-24,51.91999816894531,53.22999954223633,50.560001373291016,51.5,2244300 |
| 2014-10-27,51.02000045776367,51.470001220703125,50.790000915527344,51.31999969482422,700500 |
| 2014-10-28,51.31999969482422,52.83000183105469,50.939998626708984,52.209999084472656,661600 |
| 2014-10-29,52.099998474121094,52.45000076293945,51.650001525878906,52.18000030517578,568700 |
| 2014-10-30,51.900001525878906,52.310001373291016,51.27000045776367,51.95000076293945,487300 |
| 2014-10-31,52.4900016784668,52.880001068115234,52.060001373291016,52.619998931884766,577500 |
| 2014-11-03,52.77000045776367,53.04999923706055,51.790000915527344,51.810001373291016,674100 |
| 2014-11-04,51.95000076293945,52.41999816894531,51.7599983215332,52.22999954223633,506800 |
| 2014-11-05,52.56999969482422,52.97999954223633,51.709999084472656,51.84000015258789,351700 |
| 2014-11-06,51.810001373291016,52.70000076293945,51.63999938964844,52.630001068115234,412200 |
| 2014-11-07,52.77000045776367,52.79999923706055,52.13999938964844,52.38999938964844,611000 |
| 2014-11-10,52.630001068115234,53.209999084472656,52.0099983215332,52.369998931884766,585800 |
| 2014-11-11,52.279998779296875,53.599998474121094,52.0099983215332,53.56999969482422,534500 |
| 2014-11-12,53.11000061035156,54.90999984741211,53.11000061035156,54.86000061035156,920000 |
| 2014-11-13,54.810001373291016,54.95000076293945,54.27000045776367,54.709999084472656,1042000 |
| 2014-11-14,54.619998931884766,54.91999816894531,54.08000183105469,54.27000045776367,319700 |
| 2014-11-17,54.369998931884766,54.90999984741211,54.06999969482422,54.25,402700 |
| 2014-11-18,54.400001525878906,55.11000061035156,54.11000061035156,54.7599983215332,395700 |
| 2014-11-19,54.58000183105469,54.58000183105469,53.88999938964844,54.41999816894531,374600 |
| 2014-11-20,54.0099983215332,55.130001068115234,53.65999984741211,55.130001068115234,423000 |
| 2014-11-21,55.65999984741211,56.0099983215332,55.18000030517578,55.65999984741211,580200 |
| 2014-11-24,55.63999938964844,57.02000045776367,55.54999923706055,56.97999954223633,593900 |
| 2014-11-25,57.540000915527344,57.709999084472656,56.58000183105469,57.29999923706055,1038400 |
| 2014-11-26,56.95000076293945,57.380001068115234,56.849998474121094,57.34000015258789,867600 |
| 2014-11-28,57.34000015258789,57.58000183105469,56.7599983215332,56.900001525878906,646600 |
| 2014-12-01,56.7400016784668,56.810001373291016,55.84000015258789,55.849998474121094,647100 |
| 2014-12-02,56.0,57.130001068115234,55.7599983215332,57.0,505000 |
| 2014-12-03,57.38999938964844,57.38999938964844,55.959999084472656,56.31999969482422,938200 |
| 2014-12-04,56.38999938964844,56.7400016784668,56.0,56.33000183105469,658100 |
| 2014-12-05,56.29999923706055,56.869998931884766,56.11000061035156,56.790000915527344,467900 |
| 2014-12-08,56.599998474121094,57.349998474121094,56.599998474121094,56.84000015258789,619800 |
| 2014-12-09,56.0,57.720001220703125,55.560001373291016,57.630001068115234,532200 |
| 2014-12-10,57.52000045776367,57.70000076293945,56.5099983215332,56.56999969482422,692200 |
| 2014-12-11,56.959999084472656,57.66999816894531,56.439998626708984,56.459999084472656,460900 |
| 2014-12-12,55.900001525878906,56.75,55.58000183105469,55.72999954223633,446900 |
| 2014-12-15,56.06999969482422,56.11000061035156,54.9900016784668,55.40999984741211,539000 |
| 2014-12-16,55.689998626708984,56.130001068115234,54.869998931884766,55.08000183105469,423400 |
| 2014-12-17,54.84000015258789,55.56999969482422,54.0099983215332,55.45000076293945,639500 |
| 2014-12-18,56.439998626708984,56.63999938964844,55.54999923706055,56.099998474121094,494800 |
| 2014-12-19,56.27000045776367,57.209999084472656,55.88999938964844,56.83000183105469,736400 |
| 2014-12-22,56.7400016784668,57.33000183105469,56.209999084472656,56.880001068115234,299700 |
| 2014-12-23,57.31999969482422,57.349998474121094,55.79999923706055,56.84000015258789,322000 |
| 2014-12-24,57.0,57.63999938964844,56.88999938964844,57.0099983215332,142000 |
| 2014-12-26,57.33000183105469,57.52000045776367,56.4900016784668,56.65999984741211,146600 |
| 2014-12-29,56.56999969482422,57.040000915527344,56.290000915527344,56.33000183105469,272400 |
| 2014-12-30,56.29999923706055,56.849998474121094,56.18000030517578,56.36000061035156,163900 |
| 2014-12-31,56.41999816894531,57.36000061035156,55.849998474121094,55.90999984741211,221800 |
| 2015-01-02,57.2400016784668,58.380001068115234,55.779998779296875,56.20000076293945,796900 |
| 2015-01-05,55.88999938964844,57.52000045776367,55.63999938964844,56.9900016784668,593600 |
| 2015-01-06,57.33000183105469,57.939998626708984,56.790000915527344,57.45000076293945,825000 |
| 2015-01-07,57.970001220703125,59.75,57.45000076293945,59.56999969482422,1053500 |
| 2015-01-08,60.0,61.66999816894531,59.7400016784668,61.439998626708984,1289100 |
| 2015-01-09,61.66999816894531,62.81999969482422,61.5,62.58000183105469,1549400 |
| 2015-01-12,62.869998931884766,63.29999923706055,62.66999816894531,63.16999816894531,1097700 |
| 2015-01-13,63.59000015258789,64.75,62.0,62.650001525878906,1155600 |
| 2015-01-14,61.41999816894531,62.5099983215332,60.630001068115234,61.060001373291016,853400 |
| 2015-01-15,61.38999938964844,61.939998626708984,59.5,59.630001068115234,599500 |
| 2015-01-16,59.029998779296875,59.20000076293945,56.0099983215332,56.91999816894531,1869600 |
| 2015-01-20,57.09000015258789,57.220001220703125,55.45000076293945,56.2400016784668,1221400 |
| 2015-01-21,56.2400016784668,57.04999923706055,55.66999816894531,55.900001525878906,868100 |
| 2015-01-22,56.130001068115234,58.11000061035156,55.959999084472656,58.0099983215332,881800 |
| 2015-01-23,58.029998779296875,58.15999984741211,57.0099983215332,57.459999084472656,790300 |
| 2015-01-26,57.470001220703125,58.34000015258789,56.65999984741211,58.20000076293945,725300 |
| 2015-01-27,57.560001373291016,58.880001068115234,57.08000183105469,58.75,662100 |
| 2015-01-28,59.41999816894531,60.16999816894531,58.459999084472656,58.56999969482422,1218700 |
| 2015-01-29,58.04999923706055,58.779998779296875,56.63999938964844,58.66999816894531,1473100 |
| 2015-01-30,52.790000915527344,55.150001525878906,51.77000045776367,53.04999923706055,5114900 |
| 2015-02-02,53.0,55.29999923706055,52.02000045776367,55.18000030517578,1931900 |
| 2015-02-03,55.220001220703125,55.97999954223633,54.04999923706055,54.68000030517578,1220300 |
| 2015-02-04,54.2599983215332,55.310001373291016,53.9900016784668,54.29999923706055,808600 |
| 2015-02-05,54.63999938964844,55.29999923706055,54.25,55.0,717000 |
| 2015-02-06,54.959999084472656,55.4900016784668,54.34000015258789,54.630001068115234,493500 |
| 2015-02-09,54.22999954223633,55.08000183105469,54.0099983215332,55.02000045776367,742700 |
| 2015-02-10,54.650001525878906,55.79999923706055,54.290000915527344,55.7400016784668,794700 |
| 2015-02-11,55.70000076293945,56.150001525878906,55.2599983215332,55.79999923706055,630400 |
| 2015-02-12,56.36000061035156,57.36000061035156,55.81999969482422,57.2400016784668,813800 |
| 2015-02-13,57.04999923706055,57.31999969482422,56.720001220703125,56.900001525878906,704500 |
| 2015-02-17,56.900001525878906,58.15999984741211,56.400001525878906,57.630001068115234,775900 |
| 2015-02-18,57.650001525878906,57.66999816894531,55.849998474121094,56.540000915527344,1021400 |
| 2015-02-19,56.56999969482422,57.099998474121094,56.09000015258789,56.810001373291016,657600 |
| 2015-02-20,56.849998474121094,57.25,56.400001525878906,56.810001373291016,569100 |
| 2015-02-23,56.369998931884766,56.77000045776367,56.08000183105469,56.540000915527344,649900 |
| 2015-02-24,56.54999923706055,56.81999969482422,56.18000030517578,56.560001373291016,561000 |
| 2015-02-25,56.779998779296875,57.13999938964844,55.9900016784668,56.15999984741211,493500 |
| 2015-02-26,55.720001220703125,56.63999938964844,55.630001068115234,56.43000030517578,877200 |
| 2015-02-27,56.34000015258789,57.529998779296875,55.86000061035156,57.349998474121094,591700 |
| 2015-03-02,57.959999084472656,58.150001525878906,57.15999984741211,57.7599983215332,430000 |
| 2015-03-03,57.75,57.869998931884766,56.779998779296875,56.970001220703125,442400 |
| 2015-03-04,57.0,57.31999969482422,56.599998474121094,57.150001525878906,456700 |
| 2015-03-05,57.150001525878906,58.130001068115234,56.93000030517578,57.88999938964844,453300 |
| 2015-03-06,57.77000045776367,58.15999984741211,56.7599983215332,57.09000015258789,576100 |
| 2015-03-09,57.029998779296875,57.290000915527344,56.22999954223633,56.4900016784668,615400 |
| 2015-03-10,56.439998626708984,57.41999816894531,56.349998474121094,56.86000061035156,833500 |
| 2015-03-11,56.84000015258789,57.68000030517578,56.52000045776367,56.93000030517578,625400 |
| 2015-03-12,57.0,57.209999084472656,56.34000015258789,56.9900016784668,519300 |
| 2015-03-13,56.97999954223633,57.220001220703125,55.400001525878906,55.97999954223633,621700 |
| 2015-03-16,56.11000061035156,56.68000030517578,55.90999984741211,56.34000015258789,813500 |
| 2015-03-17,56.0,56.41999816894531,55.400001525878906,56.189998626708984,1040900 |
| 2015-03-18,56.119998931884766,56.709999084472656,55.709999084472656,56.380001068115234,699700 |
| 2015-03-19,56.29999923706055,58.38999938964844,56.189998626708984,58.31999969482422,741000 |
| 2015-03-20,58.52000045776367,58.52000045776367,56.779998779296875,57.18000030517578,1688700 |
| 2015-03-23,57.09000015258789,57.15999984741211,56.29999923706055,56.33000183105469,617900 |
| 2015-03-24,56.439998626708984,56.61000061035156,55.36000061035156,55.47999954223633,669300 |
| 2015-03-25,55.41999816894531,56.130001068115234,54.650001525878906,54.689998626708984,680700 |
| 2015-03-26,54.400001525878906,54.91999816894531,53.150001525878906,54.58000183105469,775800 |
| 2015-03-27,54.189998626708984,54.650001525878906,52.13999938964844,54.040000915527344,1696100 |
| 2015-03-30,54.400001525878906,55.02000045776367,53.97999954223633,54.599998474121094,844400 |
| 2015-03-31,54.47999954223633,54.95000076293945,53.7400016784668,53.790000915527344,834500 |
| 2015-04-01,53.66999816894531,53.869998931884766,52.279998779296875,52.45000076293945,1177600 |
| 2015-04-02,52.290000915527344,53.29999923706055,52.290000915527344,52.75,1095800 |
| 2015-04-06,52.619998931884766,53.40999984741211,52.2599983215332,53.06999969482422,924400 |
| 2015-04-07,53.349998474121094,53.7400016784668,52.5,52.54999923706055,985500 |
| 2015-04-08,52.709999084472656,53.15999984741211,51.650001525878906,52.720001220703125,2163600 |
| 2015-04-09,52.630001068115234,53.0,52.27000045776367,52.720001220703125,921300 |
| 2015-04-10,53.0,54.68000030517578,52.95000076293945,54.290000915527344,1917200 |
| 2015-04-13,54.29999923706055,54.86000061035156,53.79999923706055,53.81999969482422,828200 |
| 2015-04-14,53.86000061035156,54.34000015258789,53.0099983215332,53.150001525878906,457900 |
| 2015-04-15,53.29999923706055,53.56999969482422,52.75,52.86000061035156,721600 |
| 2015-04-16,52.900001525878906,53.2599983215332,52.290000915527344,52.77000045776367,601900 |
| 2015-04-17,52.43000030517578,53.439998626708984,52.290000915527344,53.380001068115234,762600 |
| 2015-04-20,53.56999969482422,54.27000045776367,53.369998931884766,54.209999084472656,597800 |
| 2015-04-21,58.09000015258789,58.09000015258789,55.9900016784668,56.150001525878906,1637500 |
| 2015-04-22,56.18000030517578,56.2599983215332,55.40999984741211,55.939998626708984,955100 |
| 2015-04-23,55.900001525878906,56.72999954223633,55.5,56.0099983215332,1419500 |
| 2015-04-24,60.93000030517578,61.2400016784668,58.880001068115234,59.18000030517578,3776100 |
| 2015-04-27,59.18000030517578,59.88999938964844,58.369998931884766,58.59000015258789,1176900 |
| 2015-04-28,58.439998626708984,59.560001373291016,57.720001220703125,59.45000076293945,1110200 |
| 2015-04-29,59.31999969482422,60.7400016784668,59.060001373291016,60.18000030517578,1431900 |
| 2015-04-30,59.599998474121094,60.130001068115234,58.7599983215332,58.84000015258789,1239200 |
| 2015-05-01,58.7400016784668,59.7599983215332,58.54999923706055,59.18000030517578,1084500 |
| 2015-05-04,59.34000015258789,60.61000061035156,59.11000061035156,60.349998474121094,651500 |
| 2015-05-05,60.369998931884766,60.45000076293945,58.77000045776367,59.5099983215332,859900 |
| 2015-05-06,59.47999954223633,59.58000183105469,58.63999938964844,58.90999984741211,721000 |
| 2015-05-07,58.65999984741211,59.349998474121094,58.65999984741211,58.869998931884766,483200 |
| 2015-05-08,59.41999816894531,60.400001525878906,59.22999954223633,59.709999084472656,468400 |
| 2015-05-11,59.4900016784668,59.90999984741211,59.22999954223633,59.349998474121094,351400 |
| 2015-05-12,59.130001068115234,59.130001068115234,57.88999938964844,58.63999938964844,489300 |
| 2015-05-13,58.86000061035156,59.119998931884766,58.29999923706055,58.75,525300 |
| 2015-05-14,59.02000045776367,59.689998626708984,58.54999923706055,59.310001373291016,439600 |
| 2015-05-15,59.310001373291016,59.58000183105469,59.11000061035156,59.279998779296875,279600 |
| 2015-05-18,59.25,60.0,59.060001373291016,59.86000061035156,490300 |
| 2015-05-19,59.86000061035156,60.0099983215332,59.060001373291016,59.2400016784668,566200 |
| 2015-05-20,59.349998474121094,59.790000915527344,59.060001373291016,59.220001220703125,336300 |
| 2015-05-21,59.06999969482422,59.689998626708984,58.81999969482422,59.380001068115234,418900 |
| 2015-05-22,59.20000076293945,59.959999084472656,58.779998779296875,59.290000915527344,320100 |
| 2015-05-26,59.08000183105469,59.63999938964844,58.79999923706055,59.27000045776367,459500 |
| 2015-05-27,59.209999084472656,59.779998779296875,58.900001525878906,59.70000076293945,327700 |
| 2015-05-28,59.5,61.33000183105469,59.310001373291016,61.18000030517578,1059900 |
| 2015-05-29,61.34000015258789,61.41999816894531,60.41999816894531,60.66999816894531,644300 |
| 2015-06-01,61.08000183105469,62.720001220703125,61.08000183105469,61.7400016784668,844200 |
| 2015-06-02,61.38999938964844,62.40999984741211,61.099998474121094,62.369998931884766,792700 |
| 2015-06-03,62.75,63.93000030517578,62.400001525878906,63.400001525878906,1235000 |
| 2015-06-04,63.11000061035156,63.36000061035156,62.38999938964844,62.790000915527344,1308800 |
| 2015-06-05,62.72999954223633,62.97999954223633,61.810001373291016,62.90999984741211,478300 |
| 2015-06-08,63.04999923706055,63.22999954223633,61.72999954223633,61.9900016784668,344900 |
| 2015-06-09,62.11000061035156,62.36000061035156,61.31999969482422,61.58000183105469,251300 |
| 2015-06-10,61.91999816894531,62.650001525878906,61.040000915527344,62.52000045776367,286500 |
| 2015-06-11,62.59000015258789,63.04999923706055,62.20000076293945,62.959999084472656,406400 |
| 2015-06-12,62.83000183105469,63.369998931884766,62.38999938964844,63.02000045776367,678700 |
| 2015-06-15,62.65999984741211,63.400001525878906,61.7599983215332,63.220001220703125,643600 |
| 2015-06-16,63.040000915527344,64.30999755859375,62.75,64.29000091552734,668500 |
| 2015-06-17,64.54000091552734,64.98999786376953,59.560001373291016,62.290000915527344,3297200 |
| 2015-06-18,62.290000915527344,63.47999954223633,62.0,62.150001525878906,783900 |
| 2015-06-19,62.400001525878906,63.47999954223633,62.209999084472656,63.2400016784668,991100 |
| 2015-06-22,63.709999084472656,63.709999084472656,62.79999923706055,63.310001373291016,497100 |
| 2015-06-23,63.310001373291016,63.599998474121094,62.52000045776367,62.97999954223633,664500 |
| 2015-06-24,63.0,63.16999816894531,60.93000030517578,61.119998931884766,959100 |
| 2015-06-25,61.25,62.16999816894531,61.16999816894531,61.56999969482422,790700 |
| 2015-06-26,61.880001068115234,62.65999984741211,61.689998626708984,62.630001068115234,735000 |
| 2015-06-29,62.2599983215332,62.7400016784668,61.540000915527344,61.650001525878906,862800 |
| 2015-06-30,62.34000015258789,63.11000061035156,61.650001525878906,62.709999084472656,843600 |
| 2015-07-01,63.18000030517578,63.75,62.619998931884766,63.220001220703125,786000 |
| 2015-07-02,63.369998931884766,64.0,62.79999923706055,63.290000915527344,1005900 |
| 2015-07-06,62.720001220703125,64.18000030517578,62.290000915527344,62.5,2088900 |
| 2015-07-07,62.790000915527344,63.65999984741211,61.779998779296875,63.5,640800 |
| 2015-07-08,63.2400016784668,63.709999084472656,62.099998474121094,62.7400016784668,746900 |
| 2015-07-09,63.36000061035156,63.369998931884766,62.0099983215332,62.20000076293945,567200 |
| 2015-07-10,62.84000015258789,63.150001525878906,62.2599983215332,62.939998626708984,573300 |
| 2015-07-13,63.2599983215332,63.81999969482422,62.68000030517578,63.61000061035156,471400 |
| 2015-07-14,63.529998779296875,64.51000213623047,63.529998779296875,64.30999755859375,423700 |
| 2015-07-15,64.5,65.04000091552734,63.970001220703125,64.62999725341797,812100 |
| 2015-07-16,65.05000305175781,65.58000183105469,64.70999908447266,65.37000274658203,561800 |
| 2015-07-17,65.45999908447266,65.62999725341797,64.72000122070312,64.93000030517578,607800 |
| 2015-07-20,65.08000183105469,66.45999908447266,64.94999694824219,66.04000091552734,645900 |
| 2015-07-21,66.44999694824219,66.44999694824219,64.73999786376953,65.16000366210938,848600 |
| 2015-07-22,64.83000183105469,65.52999877929688,64.7300033569336,65.2300033569336,727900 |
| 2015-07-23,65.73999786376953,66.52999877929688,65.16999816894531,65.58999633789062,1484200 |
| 2015-07-24,63.5,64.5999984741211,60.04999923706055,60.400001525878906,3805400 |
| 2015-07-27,59.59000015258789,60.97999954223633,58.86000061035156,60.97999954223633,1459300 |
| 2015-07-28,61.20000076293945,61.61000061035156,60.18000030517578,61.20000076293945,1102100 |
| 2015-07-29,61.47999954223633,62.70000076293945,60.72999954223633,62.599998474121094,1435400 |
| 2015-07-30,62.79999923706055,62.93000030517578,62.13999938964844,62.36000061035156,663600 |
| 2015-07-31,62.59000015258789,63.529998779296875,62.08000183105469,62.70000076293945,628800 |
| 2015-08-03,62.47999954223633,63.060001373291016,61.5,62.61000061035156,820200 |
| 2015-08-04,62.33000183105469,62.83000183105469,61.38999938964844,61.439998626708984,694700 |
| 2015-08-05,61.869998931884766,62.599998474121094,61.5,62.06999969482422,511600 |
| 2015-08-06,61.95000076293945,62.040000915527344,60.54999923706055,60.939998626708984,390800 |
| 2015-08-07,60.939998626708984,61.209999084472656,60.15999984741211,60.72999954223633,530000 |
| 2015-08-10,61.04999923706055,61.970001220703125,61.04999923706055,61.70000076293945,486300 |
| 2015-08-11,61.130001068115234,61.779998779296875,60.77000045776367,61.150001525878906,491300 |
| 2015-08-12,60.33000183105469,60.95000076293945,59.66999816894531,60.83000183105469,431300 |
| 2015-08-13,60.630001068115234,61.27000045776367,60.13999938964844,60.20000076293945,509500 |
| 2015-08-14,60.0,60.66999816894531,59.68000030517578,60.56999969482422,341500 |
| 2015-08-17,60.47999954223633,60.9900016784668,60.04999923706055,60.880001068115234,701000 |
| 2015-08-18,60.810001373291016,61.31999969482422,60.31999969482422,60.52000045776367,385200 |
| 2015-08-19,60.06999969482422,60.43000030517578,59.439998626708984,59.72999954223633,726200 |
| 2015-08-20,59.5,59.5,57.959999084472656,58.02000045776367,539500 |
| 2015-08-21,57.63999938964844,57.9900016784668,56.38999938964844,56.45000076293945,669400 |
| 2015-08-24,53.38999938964844,56.40999984741211,52.0099983215332,54.54999923706055,874200 |
| 2015-08-25,56.380001068115234,56.470001220703125,54.150001525878906,54.22999954223633,774500 |
| 2015-08-26,55.529998779296875,56.220001220703125,54.709999084472656,55.95000076293945,914200 |
| 2015-08-27,56.83000183105469,57.4900016784668,55.81999969482422,56.81999969482422,426800 |
| 2015-08-28,57.02000045776367,57.36000061035156,56.36000061035156,57.27000045776367,375000 |
| 2015-08-31,57.06999969482422,57.84000015258789,56.54999923706055,56.599998474121094,595700 |
| 2015-09-01,55.619998931884766,56.439998626708984,53.849998474121094,53.939998626708984,928800 |
| 2015-09-02,54.4900016784668,55.130001068115234,53.56999969482422,55.099998474121094,806800 |
| 2015-09-03,55.16999816894531,55.86000061035156,54.880001068115234,55.130001068115234,633000 |
| 2015-09-04,54.439998626708984,54.869998931884766,53.75,54.279998779296875,510000 |
| 2015-09-08,55.209999084472656,55.52000045776367,54.70000076293945,55.400001525878906,474800 |
| 2015-09-09,56.029998779296875,56.209999084472656,54.849998474121094,54.970001220703125,332500 |
| 2015-09-10,54.689998626708984,55.84000015258789,54.34000015258789,55.189998626708984,369700 |
| 2015-09-11,55.529998779296875,56.900001525878906,55.09000015258789,55.54999923706055,631300 |
| 2015-09-14,55.65999984741211,55.880001068115234,55.380001068115234,55.61000061035156,563000 |
| 2015-09-15,55.84000015258789,56.65999984741211,55.029998779296875,56.52000045776367,484800 |
| 2015-09-16,56.33000183105469,56.790000915527344,56.119998931884766,56.599998474121094,447100 |
| 2015-09-17,56.72999954223633,59.470001220703125,56.45000076293945,58.45000076293945,755700 |
| 2015-09-18,57.7400016784668,58.540000915527344,57.2400016784668,57.41999816894531,686200 |
| 2015-09-21,57.5,58.06999969482422,56.68000030517578,57.0099983215332,421300 |
| 2015-09-22,56.45000076293945,56.97999954223633,56.119998931884766,56.869998931884766,562000 |
| 2015-09-23,56.849998474121094,57.540000915527344,56.709999084472656,57.209999084472656,323800 |
| 2015-09-24,56.810001373291016,57.099998474121094,56.09000015258789,56.959999084472656,361600 |
| 2015-09-25,57.369998931884766,57.790000915527344,55.90999984741211,56.650001525878906,702200 |
| 2015-09-28,56.16999816894531,56.470001220703125,54.63999938964844,55.33000183105469,881200 |
| 2015-09-29,55.5099983215332,56.79999923706055,55.150001525878906,55.90999984741211,742600 |
| 2015-09-30,56.2400016784668,56.939998626708984,55.5099983215332,56.7599983215332,847200 |
| 2015-10-01,56.58000183105469,56.790000915527344,55.0,55.439998626708984,882300 |
| 2015-10-02,54.90999984741211,56.970001220703125,54.689998626708984,56.90999984741211,693300 |
| 2015-10-05,57.29999923706055,58.59000015258789,57.29999923706055,58.470001220703125,744700 |
| 2015-10-06,58.54999923706055,58.959999084472656,55.529998779296875,55.75,721000 |
| 2015-10-07,56.04999923706055,56.83000183105469,55.369998931884766,56.54999923706055,671300 |
| 2015-10-08,56.59000015258789,56.959999084472656,55.43000030517578,56.22999954223633,450100 |
| 2015-10-09,56.33000183105469,56.630001068115234,55.68000030517578,56.38999938964844,689300 |
| 2015-10-12,56.45000076293945,57.65999984741211,56.380001068115234,57.2599983215332,355600 |
| 2015-10-13,56.83000183105469,57.529998779296875,56.15999984741211,56.209999084472656,747400 |
| 2015-10-14,56.52000045776367,57.04999923706055,55.31999969482422,56.5,742500 |
| 2015-10-15,57.130001068115234,60.93000030517578,56.97999954223633,60.650001525878906,1555900 |
| 2015-10-16,60.83000183105469,61.41999816894531,59.84000015258789,60.650001525878906,653000 |
| 2015-10-19,60.470001220703125,61.72999954223633,60.33000183105469,61.099998474121094,769600 |
| 2015-10-20,61.279998779296875,62.0,60.720001220703125,61.97999954223633,821200 |
| 2015-10-21,62.439998626708984,62.439998626708984,60.7400016784668,61.59000015258789,700000 |
| 2015-10-22,61.7599983215332,61.900001525878906,60.349998474121094,60.779998779296875,2557600 |
| 2015-10-23,64.5,68.4800033569336,64.4000015258789,67.97000122070312,2609100 |
| 2015-10-26,67.0,68.43000030517578,66.18000030517578,68.2699966430664,1298000 |
| 2015-10-27,68.0,68.16000366210938,66.22000122070312,67.08999633789062,1255500 |
| 2015-10-28,67.12000274658203,67.12000274658203,65.38999938964844,66.30000305175781,1379500 |
| 2015-10-29,66.47000122070312,66.47000122070312,65.27999877929688,65.69999694824219,1193900 |
| 2015-10-30,65.38999938964844,65.97000122070312,64.55999755859375,65.45999908447266,923900 |
| 2015-11-02,65.76000213623047,67.08000183105469,65.1500015258789,66.37000274658203,891900 |
| 2015-11-03,66.19999694824219,66.95999908447266,65.61000061035156,66.93000030517578,464600 |
| 2015-11-04,67.18000030517578,67.30999755859375,65.9800033569336,66.52999877929688,340100 |
| 2015-11-05,66.5999984741211,66.80000305175781,65.77999877929688,66.38999938964844,322100 |
| 2015-11-06,66.16000366210938,67.19000244140625,65.94000244140625,67.16999816894531,334200 |
| 2015-11-09,66.93000030517578,67.9800033569336,66.56999969482422,67.08000183105469,496500 |
| 2015-11-10,66.66000366210938,67.11000061035156,64.69000244140625,66.0999984741211,1177000 |
| 2015-11-11,66.0,66.19000244140625,65.43000030517578,65.58999633789062,741000 |
| 2015-11-12,65.04000091552734,65.5999984741211,63.880001068115234,64.0,483800 |
| 2015-11-13,64.0,64.36000061035156,63.599998474121094,63.66999816894531,475300 |
| 2015-11-16,63.650001525878906,65.2300033569336,63.04999923706055,65.1500015258789,699300 |
| 2015-11-17,65.33000183105469,66.41000366210938,65.11000061035156,65.27999877929688,642800 |
| 2015-11-18,66.62999725341797,66.72000122070312,65.13999938964844,66.33000183105469,436300 |
| 2015-11-19,66.37999725341797,67.45999908447266,66.0,67.38999938964844,802100 |
| 2015-11-20,67.36000061035156,67.95999908447266,66.91999816894531,67.19000244140625,454000 |
| 2015-11-23,67.04000091552734,67.68000030517578,66.91999816894531,67.20999908447266,595500 |
| 2015-11-24,67.0,67.30000305175781,66.19000244140625,67.25,663600 |
| 2015-11-25,67.45999908447266,67.97000122070312,67.22000122070312,67.76000213623047,321500 |
| 2015-11-27,67.7300033569336,67.97000122070312,67.25,67.6500015258789,141200 |
| 2015-11-30,67.79000091552734,68.0,66.44999694824219,66.73999786376953,424900 |
| 2015-12-01,66.86000061035156,67.2300033569336,66.1500015258789,67.08999633789062,301900 |
| 2015-12-02,67.33999633789062,68.33000183105469,67.08999633789062,67.93000030517578,580600 |
| 2015-12-03,68.33000183105469,68.41999816894531,65.58000183105469,65.81999969482422,517900 |
| 2015-12-04,65.80000305175781,66.29000091552734,64.5199966430664,65.55999755859375,588700 |
| 2015-12-07,65.70999908447266,66.58999633789062,65.05999755859375,66.47000122070312,308400 |
| 2015-12-08,66.2300033569336,66.72000122070312,65.12999725341797,66.58000183105469,341900 |
| 2015-12-09,66.16999816894531,66.95999908447266,64.5199966430664,64.83999633789062,353500 |
| 2015-12-10,65.04000091552734,66.3499984741211,64.45999908447266,65.02999877929688,370700 |
| 2015-12-11,64.69000244140625,65.3499984741211,64.02999877929688,65.08999633789062,434900 |
| 2015-12-14,65.19999694824219,65.69000244140625,64.4000015258789,65.04000091552734,346500 |
| 2015-12-15,65.69000244140625,66.16000366210938,64.58000183105469,65.83999633789062,342600 |
| 2015-12-16,66.11000061035156,66.30999755859375,63.189998626708984,65.76000213623047,286900 |
| 2015-12-17,65.75,65.94000244140625,64.11000061035156,64.7699966430664,248500 |
| 2015-12-18,64.41000366210938,64.72000122070312,63.849998474121094,64.16000366210938,659700 |
| 2015-12-21,64.45999908447266,64.68000030517578,63.72999954223633,64.20999908447266,319700 |
| 2015-12-22,64.72000122070312,65.8499984741211,64.0999984741211,65.41999816894531,305400 |
| 2015-12-23,65.75,65.91000366210938,63.84000015258789,65.12000274658203,364600 |
| 2015-12-24,65.36000061035156,65.7300033569336,65.22000122070312,65.38999938964844,243500 |
| 2015-12-28,65.0999984741211,66.48999786376953,65.0999984741211,66.33999633789062,303000 |
| 2015-12-29,66.93000030517578,67.37000274658203,66.01000213623047,66.37000274658203,212000 |
| 2015-12-30,66.41000366210938,66.63999938964844,66.06999969482422,66.0999984741211,212500 |
| 2015-12-31,66.5,67.37000274658203,65.79000091552734,65.8499984741211,545800 |
| 2016-01-04,64.98999786376953,65.0,63.43000030517578,64.2699966430664,987300 |
| 2016-01-05,64.63999938964844,67.0,64.63999938964844,64.94999694824219,746600 |
| 2016-01-06,64.11000061035156,65.81999969482422,64.02999877929688,64.87000274658203,877500 |
| 2016-01-07,63.529998779296875,64.88999938964844,62.90999984741211,63.5,768700 |
| 2016-01-08,64.37999725341797,66.0999984741211,63.939998626708984,64.52999877929688,916000 |
| 2016-01-11,64.77999877929688,64.94999694824219,60.439998626708984,61.0,884900 |
| 2016-01-12,61.0,62.209999084472656,60.61000061035156,61.77000045776367,383600 |
| 2016-01-13,61.88999938964844,62.029998779296875,58.68000030517578,58.86000061035156,482100 |
| 2016-01-14,59.310001373291016,60.52000045776367,58.18000030517578,59.9900016784668,408300 |
| 2016-01-15,58.70000076293945,59.86000061035156,57.83000183105469,59.86000061035156,460400 |
| 2016-01-19,60.27000045776367,61.04999923706055,59.310001373291016,59.77000045776367,605600 |
| 2016-01-20,59.15999984741211,60.939998626708984,57.310001373291016,60.33000183105469,740200 |
| 2016-01-21,60.459999084472656,61.349998474121094,59.880001068115234,60.72999954223633,397800 |
| 2016-01-22,61.18000030517578,61.459999084472656,59.86000061035156,60.95000076293945,697300 |
| 2016-01-25,60.810001373291016,61.33000183105469,60.16999816894531,60.38999938964844,333800 |
| 2016-01-26,60.470001220703125,62.34000015258789,59.939998626708984,62.209999084472656,342400 |
| 2016-01-27,62.400001525878906,62.939998626708984,61.209999084472656,61.41999816894531,366200 |
| 2016-01-28,61.58000183105469,62.20000076293945,58.43000030517578,59.5099983215332,1244500 |
| 2016-01-29,64.5,69.36000061035156,62.88999938964844,66.13999938964844,2197900 |
| 2016-02-01,66.11000061035156,68.02999877929688,65.58000183105469,67.55000305175781,1052800 |
| 2016-02-02,65.6500015258789,67.75,65.56999969482422,67.54000091552734,837100 |
| 2016-02-03,67.76000213623047,68.0,65.25,67.16999816894531,587200 |
| 2016-02-04,67.01000213623047,67.98999786376953,66.58999633789062,67.37999725341797,398100 |
| 2016-02-05,67.0999984741211,67.33999633789062,65.0199966430664,65.87000274658203,557900 |
| 2016-02-08,65.0,65.0,57.5099983215332,58.650001525878906,1550000 |
| 2016-02-09,58.220001220703125,59.7400016784668,58.04999923706055,58.65999984741211,989900 |
| 2016-02-10,59.209999084472656,62.68000030517578,58.689998626708984,60.130001068115234,1135100 |
| 2016-02-11,59.209999084472656,59.720001220703125,57.75,58.790000915527344,724100 |
| 2016-02-12,59.7400016784668,59.95000076293945,58.0,58.779998779296875,512400 |
| 2016-02-16,59.61000061035156,61.95000076293945,58.959999084472656,61.869998931884766,741900 |
| 2016-02-17,62.06999969482422,63.65999984741211,61.060001373291016,63.099998474121094,609400 |
| 2016-02-18,63.619998931884766,63.83000183105469,62.38999938964844,62.880001068115234,447000 |
| 2016-02-19,62.349998474121094,63.439998626708984,61.439998626708984,63.290000915527344,289200 |
| 2016-02-22,63.77000045776367,64.66000366210938,63.68000030517578,64.33000183105469,398000 |
| 2016-02-23,63.41999816894531,64.5,62.81999969482422,62.939998626708984,427600 |
| 2016-02-24,62.2400016784668,63.54999923706055,61.4900016784668,63.31999969482422,407400 |
| 2016-02-25,63.5,64.5,62.25,64.45999908447266,354400 |
| 2016-02-26,64.19999694824219,65.62000274658203,64.16000366210938,65.4000015258789,422600 |
| 2016-02-29,65.31999969482422,66.25,65.08000183105469,66.02999877929688,627300 |
| 2016-03-01,66.26000213623047,68.08000183105469,65.7699966430664,67.86000061035156,694800 |
| 2016-03-02,67.9800033569336,68.62000274658203,66.72000122070312,68.51000213623047,562600 |
| 2016-03-03,68.58999633789062,69.58000183105469,67.7699966430664,69.44000244140625,465600 |
| 2016-03-04,69.4800033569336,70.5999984741211,68.4800033569336,70.38999938964844,772600 |
| 2016-03-07,70.3499984741211,71.6500015258789,69.83999633789062,71.55000305175781,618500 |
| 2016-03-08,71.06999969482422,71.51000213623047,69.83999633789062,70.5999984741211,843200 |
| 2016-03-09,70.66000366210938,71.13999938964844,70.12999725341797,70.69000244140625,718300 |
| 2016-03-10,70.62999725341797,71.08000183105469,69.44999694824219,70.41999816894531,691800 |
| 2016-03-11,71.22000122070312,72.75,70.83999633789062,72.30000305175781,652800 |
| 2016-03-14,71.58000183105469,72.55999755859375,71.12000274658203,72.20999908447266,488000 |
| 2016-03-15,71.97000122070312,72.73999786376953,70.81999969482422,71.04000091552734,616200 |
| 2016-03-16,70.5999984741211,72.83000183105469,70.41000366210938,72.63999938964844,702500 |
| 2016-03-17,68.66999816894531,69.23999786376953,66.79000091552734,68.47000122070312,3110900 |
| 2016-03-18,68.5,69.43000030517578,68.25,68.9000015258789,1293300 |
| 2016-03-21,69.22000122070312,69.87999725341797,68.45999908447266,68.80000305175781,892500 |
| 2016-03-22,68.70999908447266,69.87999725341797,68.44000244140625,69.81999969482422,673000 |
| 2016-03-23,69.91000366210938,70.4000015258789,69.51000213623047,69.77999877929688,689700 |
| 2016-03-24,69.5999984741211,70.3499984741211,68.80999755859375,70.2300033569336,597200 |
| 2016-03-28,70.33999633789062,70.68000030517578,69.69999694824219,70.3499984741211,782800 |
| 2016-03-29,70.05999755859375,72.62999725341797,69.70999908447266,72.47000122070312,923800 |
| 2016-03-30,72.52999877929688,73.43000030517578,71.94000244140625,72.01000213623047,616900 |
| 2016-03-31,72.0,73.55000305175781,71.97000122070312,72.69000244140625,996000 |
| 2016-04-01,72.56999969482422,73.45999908447266,71.9000015258789,73.0199966430664,564700 |
| 2016-04-04,73.30000305175781,73.83000183105469,72.29000091552734,73.33999633789062,606300 |
| 2016-04-05,72.91999816894531,73.05999755859375,71.93000030517578,72.18000030517578,628900 |
| 2016-04-06,72.08999633789062,73.58000183105469,71.91000366210938,73.55000305175781,636100 |
| 2016-04-07,73.56999969482422,73.62000274658203,72.30000305175781,72.48999786376953,627200 |
| 2016-04-08,73.16999816894531,73.31999969482422,72.36000061035156,73.05999755859375,377000 |
| 2016-04-11,73.25,74.20999908447266,72.98999786376953,73.31999969482422,420900 |
| 2016-04-12,73.37000274658203,73.69999694824219,72.70999908447266,73.08999633789062,367500 |
| 2016-04-13,73.22000122070312,73.48999786376953,72.87000274658203,73.08999633789062,502500 |
| 2016-04-14,73.16000366210938,73.43000030517578,72.62000274658203,73.12999725341797,317800 |
| 2016-04-15,72.9800033569336,73.66999816894531,72.75,73.47000122070312,488100 |
| 2016-04-18,73.44999694824219,74.02999877929688,73.12999725341797,73.62999725341797,580300 |
| 2016-04-19,74.06999969482422,74.12999725341797,72.70999908447266,72.9000015258789,433800 |
| 2016-04-20,73.41999816894531,74.02999877929688,72.4800033569336,73.55000305175781,906200 |
| 2016-04-21,73.7300033569336,74.19999694824219,73.04000091552734,73.30000305175781,440800 |
| 2016-04-22,73.30000305175781,73.87999725341797,72.94000244140625,73.87000274658203,702600 |
| 2016-04-25,73.79000091552734,74.5199966430664,73.54000091552734,74.27999877929688,459600 |
| 2016-04-26,74.7300033569336,75.16999816894531,74.05000305175781,74.69999694824219,568000 |
| 2016-04-27,74.04000091552734,74.98999786376953,73.6500015258789,74.77999877929688,448900 |
| 2016-04-28,74.41999816894531,75.73999786376953,73.41000366210938,73.69999694824219,871800 |
| 2016-04-29,75.05000305175781,75.69000244140625,70.02999877929688,72.19000244140625,1508900 |
| 2016-05-02,72.55999755859375,75.11000061035156,72.38999938964844,75.0999984741211,1374800 |
| 2016-05-03,74.0999984741211,75.41000366210938,73.97000122070312,74.9000015258789,1097700 |
| 2016-05-04,74.4000015258789,75.08000183105469,74.05000305175781,74.80000305175781,802900 |
| 2016-05-05,74.36000061035156,76.29000091552734,74.26000213623047,75.55999755859375,1268400 |
| 2016-05-06,75.05000305175781,75.62999725341797,73.8499984741211,74.69999694824219,983100 |
| 2016-05-09,74.4800033569336,76.5199966430664,74.4800033569336,75.58000183105469,930700 |
| 2016-05-10,76.30000305175781,77.08999633789062,75.98999786376953,76.55999755859375,731500 |
| 2016-05-11,77.08999633789062,77.19000244140625,76.01000213623047,76.33000183105469,632700 |
| 2016-05-12,76.4000015258789,77.19000244140625,75.13999938964844,75.72000122070312,550300 |
| 2016-05-13,75.47000122070312,76.80000305175781,75.47000122070312,76.08000183105469,478700 |
| 2016-05-16,76.4000015258789,77.5999984741211,76.36000061035156,76.9800033569336,569000 |
| 2016-05-17,77.12999725341797,77.31999969482422,75.76000213623047,75.95999908447266,690800 |
| 2016-05-18,75.9000015258789,77.11000061035156,75.5199966430664,76.02999877929688,1030700 |
| 2016-05-19,75.62000274658203,77.08999633789062,74.91999816894531,75.97000122070312,664000 |
| 2016-05-20,76.4800033569336,78.25,76.13999938964844,77.43000030517578,783600 |
| 2016-05-23,77.69999694824219,78.27999877929688,77.19000244140625,77.37999725341797,1013700 |
| 2016-05-24,78.04000091552734,78.94000244140625,77.54000091552734,78.77999877929688,808400 |
| 2016-05-25,78.83000183105469,79.45999908447266,78.29000091552734,79.0,951600 |
| 2016-05-26,79.0199966430664,79.0999984741211,78.05999755859375,78.73999786376953,619200 |
| 2016-05-27,78.58999633789062,79.58000183105469,78.29000091552734,79.18000030517578,653000 |
| 2016-05-31,79.18000030517578,79.79000091552734,78.72000122070312,78.83000183105469,789300 |
| 2016-06-01,78.91999816894531,79.66000366210938,78.44999694824219,79.22000122070312,679300 |
| 2016-06-02,79.0199966430664,79.63999938964844,79.0,79.62999725341797,756500 |
| 2016-06-03,79.5999984741211,79.5999984741211,78.27999877929688,78.4000015258789,897200 |
| 2016-06-06,78.41000366210938,79.0199966430664,77.91000366210938,78.69999694824219,701800 |
| 2016-06-07,78.83999633789062,79.30000305175781,78.3499984741211,78.83999633789062,518600 |
| 2016-06-08,78.97000122070312,79.58000183105469,78.4000015258789,79.37000274658203,481600 |
| 2016-06-09,79.0999984741211,79.77999877929688,78.9800033569336,79.69000244140625,431400 |
| 2016-06-10,78.94999694824219,79.23999786376953,78.56999969482422,78.83000183105469,444300 |
| 2016-06-13,78.61000061035156,79.55999755859375,78.23999786376953,78.25,414500 |
| 2016-06-14,78.0,79.12000274658203,77.69999694824219,78.95999908447266,376700 |
| 2016-06-15,79.38999938964844,79.62999725341797,78.94999694824219,79.25,673600 |
| 2016-06-16,78.94999694824219,79.58000183105469,78.30999755859375,79.3499984741211,626600 |
| 2016-06-17,79.19999694824219,79.66000366210938,78.52999877929688,79.16999816894531,756800 |
| 2016-06-20,80.16999816894531,81.0,79.61000061035156,79.66999816894531,662800 |
| 2016-06-21,79.51000213623047,79.94000244140625,78.94000244140625,79.33999633789062,627100 |
| 2016-06-22,79.38999938964844,80.52999877929688,78.83999633789062,80.41999816894531,577400 |
| 2016-06-23,81.19000244140625,81.9800033569336,79.88999938964844,81.81999969482422,647600 |
| 2016-06-24,78.8499984741211,80.18000030517578,78.13999938964844,79.0,850500 |
| 2016-06-27,78.33000183105469,79.23999786376953,77.06999969482422,77.20999908447266,589300 |
| 2016-06-28,77.87000274658203,78.6500015258789,77.4000015258789,78.62000274658203,642500 |
| 2016-06-29,79.3499984741211,79.98999786376953,78.95999908447266,79.8499984741211,602900 |
| 2016-06-30,79.91000366210938,80.56999969482422,79.37000274658203,80.55000305175781,659900 |
| 2016-07-01,80.73999786376953,82.56999969482422,80.30999755859375,82.54000091552734,658700 |
| 2016-07-05,82.55000305175781,82.62999725341797,80.30000305175781,80.87000274658203,473800 |
| 2016-07-06,80.70999908447266,81.9000015258789,80.5,81.25,1005000 |
| 2016-07-07,82.18000030517578,83.18000030517578,81.37999725341797,81.88999938964844,780600 |
| 2016-07-08,82.20999908447266,83.30000305175781,81.91999816894531,82.93000030517578,647000 |
| 2016-07-11,83.48999786376953,83.7699966430664,82.93000030517578,83.37000274658203,526000 |
| 2016-07-12,83.9800033569336,84.75,83.7699966430664,84.37000274658203,735000 |
| 2016-07-13,84.37000274658203,84.80000305175781,82.9000015258789,83.05999755859375,640200 |
| 2016-07-14,83.6500015258789,83.91999816894531,82.95999908447266,83.25,451800 |
| 2016-07-15,83.3499984741211,83.95999908447266,82.0,82.41999816894531,564300 |
| 2016-07-18,82.4000015258789,82.9800033569336,82.4000015258789,82.87000274658203,427200 |
| 2016-07-19,83.19999694824219,83.3499984741211,82.73999786376953,82.9800033569336,451700 |
| 2016-07-20,83.58999633789062,83.91000366210938,83.33999633789062,83.41000366210938,557000 |
| 2016-07-21,83.68000030517578,84.12000274658203,82.30999755859375,82.72000122070312,553600 |
| 2016-07-22,83.0,84.5999984741211,82.5999984741211,84.58999633789062,509600 |
| 2016-07-25,84.62999725341797,84.66999816894531,83.7699966430664,84.16999816894531,355900 |
| 2016-07-26,84.1500015258789,85.66000366210938,84.1500015258789,85.61000061035156,467000 |
| 2016-07-27,85.56999969482422,85.7699966430664,84.55999755859375,85.1500015258789,367000 |
| 2016-07-28,85.36000061035156,86.19999694824219,84.4000015258789,85.27999877929688,1102700 |
| 2016-07-29,85.25,89.58000183105469,85.1500015258789,89.1500015258789,1811000 |
| 2016-08-01,89.48999786376953,90.0999984741211,88.6500015258789,89.69000244140625,566200 |
| 2016-08-02,89.31999969482422,90.61000061035156,89.26000213623047,90.37999725341797,800700 |
| 2016-08-03,90.5199966430664,92.04000091552734,90.0199966430664,91.94999694824219,1043500 |
| 2016-08-04,91.9800033569336,92.4000015258789,90.68000030517578,91.72000122070312,1130700 |
| 2016-08-05,92.0,92.61000061035156,91.41999816894531,91.83000183105469,879900 |
| 2016-08-08,92.20999908447266,92.4000015258789,91.47000122070312,91.80000305175781,780000 |
| 2016-08-09,91.9800033569336,93.2699966430664,91.87000274658203,93.16000366210938,629900 |
| 2016-08-10,93.47000122070312,93.9000015258789,93.12000274658203,93.37000274658203,705100 |
| 2016-08-11,93.37999725341797,95.05000305175781,93.37000274658203,94.62999725341797,646800 |
| 2016-08-12,94.83999633789062,95.77999877929688,94.55999755859375,95.6500015258789,888900 |
| 2016-08-15,95.62000274658203,96.12999725341797,94.86000061035156,96.0,640700 |
| 2016-08-16,95.83000183105469,95.93000030517578,94.62999725341797,94.70999908447266,277700 |
| 2016-08-17,94.81999969482422,95.0,92.33000183105469,93.02999877929688,1081600 |
| 2016-08-18,92.48999786376953,95.2300033569336,92.48999786376953,94.70999908447266,1060300 |
| 2016-08-19,94.47000122070312,95.58999633789062,94.0199966430664,94.81999969482422,411100 |
| 2016-08-22,94.5199966430664,95.4000015258789,94.22000122070312,94.4000015258789,561600 |
| 2016-08-23,94.5,94.5999984741211,93.2699966430664,93.61000061035156,805700 |
| 2016-08-24,93.5999984741211,93.62999725341797,92.18000030517578,92.41000366210938,721500 |
| 2016-08-25,92.4000015258789,92.70999908447266,90.56999969482422,92.0199966430664,1019900 |
| 2016-08-26,92.0999984741211,93.79000091552734,92.0999984741211,92.66999816894531,618600 |
| 2016-08-29,92.9800033569336,93.81999969482422,92.73999786376953,93.44999694824219,571200 |
| 2016-08-30,93.51000213623047,93.72000122070312,92.44999694824219,93.19000244140625,868600 |
| 2016-08-31,93.05000305175781,93.44000244140625,92.33999633789062,92.9000015258789,670200 |
| 2016-09-01,93.19999694824219,93.91999816894531,92.4000015258789,93.76000213623047,643300 |
| 2016-09-02,94.43000030517578,95.94000244140625,94.43000030517578,95.77999877929688,869900 |
| 2016-09-06,96.2300033569336,96.56999969482422,94.38999938964844,95.26000213623047,653100 |
| 2016-09-07,95.37999725341797,96.4800033569336,95.37999725341797,96.29000091552734,819800 |
| 2016-09-08,96.25,96.9000015258789,95.19999694824219,95.4000015258789,473600 |
| 2016-09-09,94.56999969482422,95.44000244140625,91.51000213623047,91.79000091552734,988200 |
| 2016-09-12,91.56999969482422,93.3499984741211,91.0199966430664,93.12000274658203,975800 |
| 2016-09-13,92.61000061035156,93.5999984741211,91.31999969482422,91.9800033569336,577700 |
| 2016-09-14,92.0999984741211,92.58999633789062,91.44999694824219,92.3499984741211,662300 |
| 2016-09-15,92.94999694824219,93.58999633789062,92.04000091552734,92.93000030517578,928300 |
| 2016-09-16,92.86000061035156,94.0999984741211,92.47000122070312,93.83999633789062,1032700 |
| 2016-09-19,93.88999938964844,95.44000244140625,93.5,94.12999725341797,521200 |
| 2016-09-20,94.79000091552734,94.9800033569336,93.66999816894531,93.69999694824219,919800 |
| 2016-09-21,93.76000213623047,95.69999694824219,93.47000122070312,95.33999633789062,1333100 |
| 2016-09-22,95.9800033569336,96.2300033569336,95.45999908447266,95.66999816894531,1132600 |
| 2016-09-23,95.30000305175781,95.55000305175781,93.7300033569336,94.12999725341797,422800 |
| 2016-09-26,94.06999969482422,94.12999725341797,92.86000061035156,93.08999633789062,504400 |
| 2016-09-27,93.48999786376953,94.6500015258789,93.06999969482422,94.44000244140625,578000 |
| 2016-09-28,94.54000091552734,94.69999694824219,93.58999633789062,94.5999984741211,318100 |
| 2016-09-29,94.51000213623047,94.51000213623047,91.63999938964844,92.41000366210938,557900 |
| 2016-09-30,92.5,94.5199966430664,92.33000183105469,93.75,615900 |
| 2016-10-03,92.04000091552734,92.30000305175781,88.19999694824219,90.20999908447266,1614400 |
| 2016-10-04,90.58000183105469,91.68000030517578,88.75,89.45999908447266,840200 |
| 2016-10-05,89.51000213623047,90.33999633789062,89.18000030517578,89.4800033569336,749700 |
| 2016-10-06,89.08999633789062,90.1500015258789,88.91999816894531,89.44000244140625,871400 |
| 2016-10-07,89.7699966430664,90.0,88.5,89.68000030517578,698300 |
| 2016-10-10,89.70999908447266,92.18000030517578,89.70999908447266,91.08000183105469,535500 |
| 2016-10-11,91.31999969482422,92.04000091552734,88.80000305175781,89.61000061035156,654800 |
| 2016-10-12,90.0199966430664,90.55999755859375,89.11000061035156,90.26000213623047,499900 |
| 2016-10-13,89.95999908447266,91.44000244140625,89.47000122070312,90.94999694824219,641900 |
| 2016-10-14,91.05000305175781,91.81999969482422,90.56999969482422,90.87999725341797,630800 |
| 2016-10-17,90.72000122070312,91.2699966430664,89.3499984741211,89.79000091552734,644400 |
| 2016-10-18,90.9000015258789,91.18000030517578,90.29000091552734,90.41000366210938,537300 |
| 2016-10-19,91.11000061035156,91.5199966430664,90.25,91.01000213623047,501700 |
| 2016-10-20,91.0,91.61000061035156,90.66999816894531,91.52999877929688,400800 |
| 2016-10-21,90.5,90.62000274658203,88.86000061035156,89.5,1010300 |
| 2016-10-24,90.0,91.05000305175781,89.04000091552734,89.26000213623047,845000 |
| 2016-10-25,89.98999786376953,89.98999786376953,87.12000274658203,87.5,699100 |
| 2016-10-26,87.0,87.0,84.18000030517578,84.5199966430664,1181800 |
| 2016-10-27,84.9000015258789,84.9000015258789,83.2699966430664,84.13999938964844,807000 |
| 2016-10-28,83.80000305175781,86.62999725341797,83.30000305175781,85.16999816894531,753500 |
| 2016-10-31,85.30999755859375,86.3499984741211,83.62999725341797,85.91999816894531,1377400 |
| 2016-11-01,85.86000061035156,86.7300033569336,83.7699966430664,84.55999755859375,1308400 |
| 2016-11-02,84.4800033569336,86.7300033569336,84.20999908447266,85.20999908447266,1150600 |
| 2016-11-03,85.70999908447266,87.01000213623047,85.41999816894531,86.08000183105469,585300 |
| 2016-11-04,86.08999633789062,86.54000091552734,85.55999755859375,85.7300033569336,719100 |
| 2016-11-07,87.13999938964844,88.69000244140625,86.37999725341797,87.86000061035156,1237200 |
| 2016-11-08,89.88999938964844,91.95999908447266,86.72000122070312,88.79000091552734,2245900 |
| 2016-11-09,87.7699966430664,91.37999725341797,87.19000244140625,90.87999725341797,1182900 |
| 2016-11-10,91.7699966430664,92.62000274658203,88.73999786376953,90.5999984741211,911900 |
| 2016-11-11,90.51000213623047,92.1500015258789,89.81999969482422,91.54000091552734,925200 |
| 2016-11-14,92.05999755859375,92.87000274658203,89.98999786376953,90.22000122070312,1109600 |
| 2016-11-15,90.5199966430664,94.55999755859375,90.5199966430664,93.94999694824219,1372700 |
| 2016-11-16,93.41999816894531,95.33999633789062,93.20999908447266,94.04000091552734,987400 |
| 2016-11-17,93.75,97.27999877929688,93.72000122070312,97.23999786376953,1291300 |
| 2016-11-18,97.7300033569336,98.62000274658203,94.80000305175781,94.83999633789062,951300 |
| 2016-11-21,94.75,97.0999984741211,94.25,96.18000030517578,878200 |
| 2016-11-22,95.0,95.11000061035156,93.19000244140625,94.45999908447266,1101900 |
| 2016-11-23,94.05000305175781,96.08000183105469,94.05000305175781,95.55000305175781,765400 |
| 2016-11-25,96.44000244140625,96.87999725341797,95.7300033569336,96.19000244140625,510800 |
| 2016-11-28,96.33000183105469,98.11000061035156,95.01000213623047,95.33999633789062,1035900 |
| 2016-11-29,95.94999694824219,96.2300033569336,94.94000244140625,95.51000213623047,1086200 |
| 2016-11-30,95.0,95.44999694824219,92.30999755859375,93.05000305175781,4981800 |
| 2016-12-01,93.12000274658203,93.68000030517578,91.45999908447266,92.54000091552734,1439500 |
| 2016-12-02,92.30000305175781,94.16000366210938,92.25,92.45999908447266,789200 |
| 2016-12-05,93.26000213623047,94.70999908447266,93.20999908447266,94.01000213623047,880300 |
| 2016-12-06,94.6500015258789,96.37000274658203,92.73999786376953,96.23999786376953,1175900 |
| 2016-12-07,98.16999816894531,98.22000122070312,95.25,98.13999938964844,1484600 |
| 2016-12-08,97.88999938964844,99.58000183105469,97.47000122070312,99.30000305175781,925000 |
| 2016-12-09,99.83999633789062,100.66999816894531,98.43000030517578,98.62000274658203,1192000 |
| 2016-12-12,97.98999786376953,99.4800033569336,97.62000274658203,98.52999877929688,1030900 |
| 2016-12-13,99.69000244140625,100.5,97.94000244140625,99.1500015258789,752500 |
| 2016-12-14,99.05000305175781,99.93000030517578,98.05000305175781,98.5999984741211,725200 |
| 2016-12-15,98.93000030517578,100.58999633789062,98.25,100.2699966430664,829900 |
| 2016-12-16,100.18000030517578,101.79000091552734,100.0199966430664,101.13999938964844,1401900 |
| 2016-12-19,101.55999755859375,102.0999984741211,100.08999633789062,100.25,738700 |
| 2016-12-20,100.12999725341797,100.9000015258789,99.05000305175781,99.38999938964844,616400 |
| 2016-12-21,99.76000213623047,99.76000213623047,98.3499984741211,98.70999908447266,530200 |
| 2016-12-22,98.93000030517578,99.16000366210938,97.98999786376953,98.20999908447266,563500 |
| 2016-12-23,98.38999938964844,98.69000244140625,97.91000366210938,98.5,419700 |
| 2016-12-27,98.70999908447266,99.44999694824219,98.58999633789062,98.66000366210938,385500 |
| 2016-12-28,98.5999984741211,99.23999786376953,96.5,96.80000305175781,505600 |
| 2016-12-29,97.08999633789062,97.58999633789062,96.55000305175781,96.95999908447266,457200 |
| 2016-12-30,97.12000274658203,97.3499984741211,95.83999633789062,96.12999725341797,489400 |
| 2017-01-03,96.48999786376953,98.33000183105469,95.80000305175781,96.95999908447266,816700 |
| 2017-01-04,96.8499984741211,98.81999969482422,96.80000305175781,97.7699966430664,675500 |
| 2017-01-05,97.5199966430664,97.7699966430664,94.41000366210938,94.81999969482422,731700 |
| 2017-01-06,94.81999969482422,95.73999786376953,93.5999984741211,94.08000183105469,998400 |
| 2017-01-09,94.12999725341797,95.87000274658203,93.51000213623047,94.79000091552734,1033000 |
| 2017-01-10,94.61000061035156,96.79000091552734,94.1500015258789,96.12999725341797,781200 |
| 2017-01-11,96.06999969482422,96.76000213623047,95.05999755859375,96.0,600000 |
| 2017-01-12,95.56999969482422,95.8499984741211,94.4000015258789,95.55000305175781,513500 |
| 2017-01-13,95.6500015258789,96.63999938964844,95.27999877929688,96.01000213623047,516400 |
| 2017-01-17,95.47000122070312,96.16999816894531,94.62999725341797,95.33999633789062,539500 |
| 2017-01-18,95.79000091552734,96.11000061035156,93.83000183105469,94.41999816894531,794100 |
| 2017-01-19,91.51000213623047,91.8499984741211,90.20999908447266,90.55000305175781,2107500 |
| 2017-01-20,90.88999938964844,92.02999877929688,90.86000061035156,91.69999694824219,822200 |
| 2017-01-23,91.58000183105469,92.47000122070312,91.44000244140625,92.04000091552734,673000 |
| 2017-01-24,92.52999877929688,92.66999816894531,90.77999877929688,91.6500015258789,848700 |
| 2017-01-25,91.87999725341797,93.5999984741211,91.76000213623047,93.41000366210938,449200 |
| 2017-01-26,93.45999908447266,93.55999755859375,91.83999633789062,92.2300033569336,594600 |
| 2017-01-27,91.66999816894531,92.47000122070312,89.95999908447266,90.93000030517578,1719100 |
| 2017-01-30,89.63999938964844,90.08999633789062,88.55999755859375,89.9800033569336,1433400 |
| 2017-01-31,91.69000244140625,91.75,89.31999969482422,91.69000244140625,1693000 |
| 2017-02-01,97.0,102.0,95.43000030517578,97.25,3782000 |
| 2017-02-02,97.37999725341797,98.54000091552734,94.72000122070312,95.12999725341797,1761600 |
| 2017-02-03,95.43000030517578,96.5199966430664,94.13999938964844,95.81999969482422,1104700 |
| 2017-02-06,96.0,96.23999786376953,93.30000305175781,93.8499984741211,1238500 |
| 2017-02-07,94.30999755859375,94.5,93.08999633789062,93.6500015258789,954100 |
| 2017-02-08,93.25,94.19000244140625,92.61000061035156,94.16999816894531,599400 |
| 2017-02-09,94.19999694824219,96.48999786376953,94.19999694824219,95.9800033569336,670500 |
| 2017-02-10,95.95999908447266,97.22000122070312,95.16999816894531,96.97000122070312,740500 |
| 2017-02-13,96.91999816894531,98.0199966430664,96.4000015258789,97.61000061035156,592100 |
| 2017-02-14,97.66999816894531,99.27999877929688,97.30999755859375,98.38999938964844,791100 |
| 2017-02-15,98.2699966430664,100.12000274658203,98.16999816894531,99.95999908447266,598000 |
| 2017-02-16,100.0,100.76000213623047,99.62000274658203,100.41999816894531,846200 |
| 2017-02-17,100.3499984741211,101.83000183105469,99.5999984741211,101.7699966430664,664200 |
| 2017-02-21,102.27999877929688,102.9000015258789,101.05999755859375,101.86000061035156,571800 |
| 2017-02-22,100.61000061035156,101.19999694824219,100.02999877929688,101.08999633789062,870900 |
| 2017-02-23,101.20999908447266,101.6500015258789,100.2699966430664,101.16000366210938,610400 |
| 2017-02-24,100.56999969482422,103.04000091552734,100.56999969482422,102.88999938964844,723900 |
| 2017-02-27,102.56999969482422,103.23999786376953,102.11000061035156,102.26000213623047,631000 |
| 2017-02-28,102.2699966430664,103.83000183105469,102.2699966430664,102.76000213623047,778500 |
| 2017-03-01,103.7699966430664,104.41999816894531,102.66999816894531,103.83000183105469,780900 |
| 2017-03-02,104.08999633789062,104.52999877929688,103.16000366210938,104.12000274658203,568500 |
| 2017-03-03,104.19999694824219,104.25,103.12000274658203,104.04000091552734,516600 |
| 2017-03-06,104.0999984741211,104.69999694824219,102.18000030517578,102.73999786376953,771700 |
| 2017-03-07,102.47000122070312,103.81999969482422,102.0199966430664,103.1500015258789,609300 |
| 2017-03-08,103.6500015258789,104.58999633789062,103.38999938964844,103.72000122070312,375200 |
| 2017-03-09,104.08999633789062,105.58999633789062,103.22000122070312,105.36000061035156,481400 |
| 2017-03-10,105.83999633789062,105.91999816894531,104.4000015258789,105.31999969482422,448000 |
| 2017-03-13,105.47000122070312,108.2699966430664,105.47000122070312,107.98999786376953,665800 |
| 2017-03-14,107.83999633789062,107.83999633789062,106.62000274658203,107.4800033569336,490500 |
| 2017-03-15,107.58999633789062,110.87000274658203,107.12000274658203,110.30999755859375,1082000 |
| 2017-03-16,110.6500015258789,111.4000015258789,109.76000213623047,110.47000122070312,616800 |
| 2017-03-17,110.88999938964844,113.0,110.55999755859375,111.8499984741211,1195100 |
| 2017-03-20,112.25,113.30999755859375,111.6500015258789,113.2300033569336,862200 |
| 2017-03-21,113.7699966430664,114.29000091552734,110.58000183105469,111.05999755859375,1027600 |
| 2017-03-22,110.94999694824219,112.48999786376953,110.25,111.98999786376953,509500 |
| 2017-03-23,111.93000030517578,113.33000183105469,111.3499984741211,112.55000305175781,526700 |
| 2017-03-24,112.63999938964844,114.98999786376953,112.63999938964844,113.87000274658203,664400 |
| 2017-03-27,113.41999816894531,114.48999786376953,112.20999908447266,114.0199966430664,641100 |
| 2017-03-28,113.76000213623047,114.3499984741211,113.22000122070312,113.9000015258789,394400 |
| 2017-03-29,113.80999755859375,114.91999816894531,113.25,114.2300033569336,297600 |
| 2017-03-30,114.58999633789062,114.9800033569336,113.75,113.95999908447266,637300 |
| 2017-03-31,113.69999694824219,115.19999694824219,113.45999908447266,114.70999908447266,563200 |
| 2017-04-03,115.12999725341797,116.75,114.80000305175781,116.36000061035156,1110000 |
| 2017-04-04,116.55999755859375,116.98999786376953,115.25,115.61000061035156,578900 |
| 2017-04-05,115.94000244140625,116.44999694824219,114.72000122070312,114.80000305175781,448800 |
| 2017-04-06,114.7699966430664,115.36000061035156,114.18000030517578,115.19000244140625,509600 |
| 2017-04-07,114.76000213623047,115.73999786376953,114.66000366210938,114.73999786376953,511700 |
| 2017-04-10,115.25,115.25,114.2699966430664,114.7300033569336,446300 |
| 2017-04-11,114.81999969482422,115.25,114.0999984741211,114.94999694824219,473900 |
| 2017-04-12,115.16000366210938,115.5,113.93000030517578,114.11000061035156,484600 |
| 2017-04-13,113.97000122070312,114.72000122070312,113.4000015258789,113.7300033569336,497200 |
| 2017-04-17,113.95999908447266,115.30999755859375,113.81999969482422,115.18000030517578,465000 |
| 2017-04-18,114.94000244140625,116.4000015258789,114.73999786376953,116.31999969482422,410100 |
| 2017-04-19,116.6500015258789,117.9800033569336,116.56999969482422,117.55000305175781,490000 |
| 2017-04-20,117.5,119.19000244140625,116.31999969482422,118.87000274658203,670100 |
| 2017-04-21,119.0999984741211,120.0199966430664,118.08000183105469,118.44000244140625,719400 |
| 2017-04-24,120.0199966430664,120.87999725341797,119.05000305175781,120.33999633789062,824100 |
| 2017-04-25,121.47000122070312,121.79000091552734,118.37000274658203,118.77999877929688,1075000 |
| 2017-04-26,119.23999786376953,120.05999755859375,118.44999694824219,119.73999786376953,570000 |
| 2017-04-27,119.95999908447266,120.41000366210938,119.16000366210938,120.08999633789062,1301300 |
| 2017-04-28,139.7899932861328,145.24000549316406,133.7100067138672,134.6199951171875,4319300 |
| 2017-05-01,135.38999938964844,136.3300018310547,133.02999877929688,133.67999267578125,1433300 |
| 2017-05-02,133.55999755859375,135.3000030517578,133.3800048828125,134.1199951171875,1643000 |
| 2017-05-03,134.5,135.83999633789062,131.32000732421875,131.97000122070312,1720200 |
| 2017-05-04,132.2100067138672,142.17999267578125,132.02000427246094,141.88999938964844,2072500 |
| 2017-05-05,141.69000244140625,141.85000610351562,137.77000427246094,138.02999877929688,1440100 |
| 2017-05-08,138.25,138.77000427246094,136.32000732421875,137.0,1411600 |
| 2017-05-09,137.97000122070312,138.97000122070312,137.22999572753906,138.1699981689453,729900 |
| 2017-05-10,137.9600067138672,138.35000610351562,135.80999755859375,137.00999450683594,1119300 |
| 2017-05-11,136.50999450683594,137.61000061035156,135.85000610351562,137.4600067138672,561000 |
| 2017-05-12,137.24000549316406,139.22999572753906,137.13999938964844,138.6699981689453,689600 |
| 2017-05-15,138.89999389648438,139.9499969482422,138.16000366210938,138.4600067138672,788700 |
| 2017-05-16,138.8300018310547,139.1199951171875,137.5,138.61000061035156,595600 |
| 2017-05-17,137.52999877929688,137.88999938964844,134.67999267578125,136.0800018310547,733300 |
| 2017-05-18,136.0,138.83999633789062,135.58999633789062,137.69000244140625,882700 |
| 2017-05-19,138.0,138.99000549316406,137.6999969482422,138.42999267578125,768100 |
| 2017-05-22,139.22999572753906,139.4199981689453,138.0399932861328,138.10000610351562,982900 |
| 2017-05-23,137.92999267578125,138.30999755859375,136.25999450683594,138.22000122070312,894300 |
| 2017-05-24,138.77999877929688,139.25999450683594,137.77999877929688,138.64999389648438,1017400 |
| 2017-05-25,138.7100067138672,141.94000244140625,138.7100067138672,141.38999938964844,1908300 |
| 2017-05-26,141.39999389648438,143.08999633789062,140.24000549316406,142.10000610351562,1176600 |
| 2017-05-30,142.55999755859375,144.4499969482422,141.6999969482422,143.3300018310547,766700 |
| 2017-05-31,144.58999633789062,146.0,142.60000610351562,145.1999969482422,1151300 |
| 2017-06-01,146.36000061035156,147.0,144.0399932861328,145.91000366210938,964600 |
| 2017-06-02,146.57000732421875,150.35000610351562,146.52000427246094,149.6999969482422,1235800 |
| 2017-06-05,150.0,150.55999755859375,148.60000610351562,148.8300018310547,830600 |
| 2017-06-06,148.74000549316406,149.52999877929688,147.39999389648438,148.6199951171875,534500 |
| 2017-06-07,149.14999389648438,149.63999938964844,148.57000732421875,149.1300048828125,652300 |
| 2017-06-08,149.25,151.91000366210938,148.4600067138672,151.82000732421875,776400 |
| 2017-06-09,152.16000366210938,153.92999267578125,146.11000061035156,148.85000610351562,1149900 |
| 2017-06-12,147.33999633789062,147.7899932861328,139.0,143.41000366210938,2236800 |
| 2017-06-13,144.1699981689453,146.02999877929688,142.0399932861328,144.3800048828125,1023900 |
| 2017-06-14,145.3800048828125,145.80999755859375,142.99000549316406,144.3000030517578,867300 |
| 2017-06-15,142.9499969482422,144.1699981689453,142.00999450683594,144.02000427246094,1055600 |
| 2017-06-16,144.77999877929688,145.50999450683594,144.00999450683594,145.25999450683594,17940200 |
| 2017-06-19,146.32000732421875,152.13999938964844,146.25,149.6999969482422,1636500 |
| 2017-06-20,150.0800018310547,150.83999633789062,146.77000427246094,146.99000549316406,943500 |
| 2017-06-21,147.16000366210938,149.77000427246094,147.14999389648438,149.4199981689453,670200 |
| 2017-06-22,150.07000732421875,150.97999572753906,148.85000610351562,149.69000244140625,654900 |
| 2017-06-23,154.85000610351562,154.85000610351562,151.24000549316406,153.5,2206200 |
| 2017-06-26,153.66000366210938,154.7899932861328,151.4499969482422,151.6699981689453,724800 |
| 2017-06-27,151.14999389648438,152.8300018310547,148.94000244140625,149.33999633789062,883100 |
| 2017-06-28,150.19000244140625,152.58999633789062,149.6199951171875,152.24000549316406,727700 |
| 2017-06-29,151.5,152.08999633789062,148.00999450683594,148.6199951171875,781100 |
| 2017-06-30,148.3300018310547,150.9499969482422,148.3300018310547,150.1199951171875,577200 |
| 2017-07-03,151.05999755859375,152.22999572753906,148.9499969482422,149.02999877929688,340600 |
| 2017-07-05,151.52000427246094,152.8000030517578,149.16000366210938,151.94000244140625,551900 |
| 2017-07-06,151.1199951171875,151.47999572753906,149.5,149.74000549316406,679100 |
| 2017-07-07,150.97999572753906,152.8000030517578,150.9199981689453,151.9499969482422,486400 |
| 2017-07-10,152.10000610351562,153.47999572753906,150.55999755859375,151.5800018310547,533000 |
| 2017-07-11,151.55999755859375,152.25999450683594,150.3300018310547,151.58999633789062,754800 |
| 2017-07-12,152.07000732421875,152.92999267578125,151.13999938964844,152.50999450683594,682600 |
| 2017-07-13,153.1300048828125,153.64999389648438,150.75999450683594,152.19000244140625,409800 |
| 2017-07-14,152.13999938964844,154.82000732421875,152.1199951171875,154.3000030517578,517900 |
| 2017-07-17,155.00999450683594,157.86000061035156,154.89999389648438,156.2100067138672,1003200 |
| 2017-07-18,155.99000549316406,156.75,155.11000061035156,156.02000427246094,556000 |
| 2017-07-19,157.08999633789062,159.4499969482422,156.75999450683594,159.27999877929688,892300 |
| 2017-07-20,159.5,160.5399932861328,158.10000610351562,160.1699981689453,952700 |
| 2017-07-21,160.30999755859375,160.92999267578125,158.4199981689453,158.8699951171875,837300 |
| 2017-07-24,158.6699981689453,161.80999755859375,158.64999389648438,161.19000244140625,833300 |
| 2017-07-25,161.80999755859375,161.80999755859375,158.4499969482422,158.55999755859375,1071000 |
| 2017-07-26,158.66000366210938,159.92999267578125,157.3699951171875,158.69000244140625,810300 |
| 2017-07-27,160.52000427246094,160.64999389648438,155.5500030517578,157.25999450683594,1489200 |
| 2017-07-28,168.10000610351562,173.7899932861328,160.3699951171875,173.05999755859375,2454700 |
| 2017-07-31,173.33999633789062,173.75,166.11000061035156,167.22999572753906,1289400 |
| 2017-08-01,167.41000366210938,171.64999389648438,167.3699951171875,169.42999267578125,1286000 |
| 2017-08-02,170.27999877929688,171.0500030517578,166.3800048828125,167.99000549316406,725800 |
| 2017-08-03,168.08999633789062,170.6199951171875,167.58999633789062,170.4600067138672,757000 |
| 2017-08-04,170.8800048828125,171.0,168.57000732421875,169.3000030517578,508600 |
| 2017-08-07,169.49000549316406,174.82000732421875,169.49000549316406,174.00999450683594,1088100 |
| 2017-08-08,173.88999938964844,176.83999633789062,173.35000610351562,173.6199951171875,1085400 |
| 2017-08-09,173.83999633789062,176.44000244140625,172.3699951171875,175.77000427246094,991800 |
| 2017-08-10,174.9199981689453,174.9199981689453,171.14999389648438,171.22999572753906,1084000 |
| 2017-08-11,171.75999450683594,175.16000366210938,171.47999572753906,173.55999755859375,719200 |
| 2017-08-14,173.91000366210938,175.36000061035156,173.67999267578125,174.16000366210938,610600 |
| 2017-08-15,174.8800048828125,178.5800018310547,174.17999267578125,177.97000122070312,893500 |
| 2017-08-16,178.88999938964844,179.75999450683594,176.80999755859375,178.4600067138672,628700 |
| 2017-08-17,177.89999389648438,177.89999389648438,169.1300048828125,169.36000061035156,1957700 |
| 2017-08-18,169.9600067138672,172.17999267578125,167.27000427246094,168.61000061035156,1393400 |
| 2017-08-21,168.50999450683594,169.63999938964844,165.17999267578125,167.97999572753906,953400 |
| 2017-08-22,167.97000122070312,173.0,166.63999938964844,172.5500030517578,899800 |
| 2017-08-23,172.3300018310547,173.83999633789062,170.7899932861328,172.85000610351562,869700 |
| 2017-08-24,174.0,175.9600067138672,173.35000610351562,175.30999755859375,926300 |
| 2017-08-25,175.41000366210938,176.1999969482422,171.5500030517578,172.5500030517578,822600 |
| 2017-08-28,173.02000427246094,175.92999267578125,173.02000427246094,175.11000061035156,598300 |
| 2017-08-29,173.02999877929688,174.61000061035156,172.27000427246094,173.99000549316406,699000 |
| 2017-08-30,173.5500030517578,174.91000366210938,172.91000366210938,174.8800048828125,589300 |
| 2017-08-31,175.0500030517578,177.07000732421875,173.94000244140625,176.74000549316406,998700 |
| 2017-09-01,176.80999755859375,177.39999389648438,173.8800048828125,176.3800048828125,665400 |
| 2017-09-05,176.4199981689453,179.9600067138672,176.4199981689453,179.3300018310547,1043800 |
| 2017-09-06,180.0,180.36000061035156,175.3699951171875,176.6300048828125,685600 |
| 2017-09-07,176.55999755859375,180.5500030517578,174.44000244140625,179.99000549316406,1003500 |
| 2017-09-08,179.8000030517578,181.99000549316406,179.0800018310547,181.44000244140625,566200 |
| 2017-09-11,185.61000061035156,185.61000061035156,181.49000549316406,184.1199951171875,739200 |
| 2017-09-12,184.8000030517578,186.10000610351562,182.5500030517578,185.66000366210938,639800 |
| 2017-09-13,185.17999267578125,185.8699951171875,183.25999450683594,183.57000732421875,998200 |
| 2017-09-14,183.4199981689453,185.49000549316406,182.10000610351562,184.86000061035156,872100 |
| 2017-09-15,184.5,185.60000610351562,183.16000366210938,184.5,1861700 |
| 2017-09-18,185.9499969482422,188.97000122070312,185.05999755859375,188.33999633789062,1111100 |
| 2017-09-19,189.07000732421875,190.0399932861328,186.0399932861328,187.17999267578125,893200 |
| 2017-09-20,187.8300018310547,189.00999450683594,186.5399932861328,188.77999877929688,565000 |
| 2017-09-21,188.75999450683594,189.38999938964844,184.75,186.32000732421875,641000 |
| 2017-09-22,186.1999969482422,188.24000549316406,186.0500030517578,188.0,575100 |
| 2017-09-25,187.39999389648438,187.4600067138672,183.52999877929688,184.88999938964844,605200 |
| 2017-09-26,185.61000061035156,186.10000610351562,183.0399932861328,184.1999969482422,693700 |
| 2017-09-27,184.49000549316406,186.80999755859375,183.2100067138672,184.77999877929688,675600 |
| 2017-09-28,184.5,184.77000427246094,180.30999755859375,183.0399932861328,889700 |
| 2017-09-29,183.60000610351562,186.6199951171875,182.05999755859375,186.27000427246094,784700 |
| 2017-10-02,187.16000366210938,187.97999572753906,185.0500030517578,187.22000122070312,705700 |
| 2017-10-03,187.75,188.3800048828125,185.1999969482422,186.4499969482422,558700 |
| 2017-10-04,186.41000366210938,186.8699951171875,184.6699981689453,185.97999572753906,599900 |
| 2017-10-05,185.44000244140625,187.49000549316406,185.2100067138672,186.61000061035156,641600 |
| 2017-10-06,186.99000549316406,191.77999877929688,186.14999389648438,187.0399932861328,1104100 |
| 2017-10-09,186.8300018310547,189.27999877929688,185.49000549316406,188.1300048828125,779800 |
| 2017-10-10,188.52999877929688,189.9199981689453,188.1300048828125,188.6699981689453,665100 |
| 2017-10-11,188.22000122070312,193.19000244140625,188.22000122070312,192.4600067138672,878700 |
| 2017-10-12,192.7899932861328,194.83999633789062,192.1999969482422,192.3800048828125,736700 |
| 2017-10-13,192.5800018310547,193.94000244140625,191.35000610351562,192.80999755859375,699800 |
| 2017-10-16,193.00999450683594,195.60000610351562,192.2100067138672,193.3699951171875,1187500 |
| 2017-10-17,193.4600067138672,196.0399932861328,192.64999389648438,194.27000427246094,805600 |
| 2017-10-18,194.72000122070312,196.0,193.6199951171875,194.22999572753906,775700 |
| 2017-10-19,194.22999572753906,196.88999938964844,191.8000030517578,196.85000610351562,928100 |
| 2017-10-20,196.6699981689453,201.6999969482422,196.6699981689453,200.8800048828125,2882500 |
| 2017-10-23,205.4499969482422,205.99000549316406,202.4600067138672,202.75999450683594,1243700 |
| 2017-10-24,202.75999450683594,205.07000732421875,198.44000244140625,203.72000122070312,1112200 |
| 2017-10-25,203.0,203.88999938964844,200.27000427246094,201.75,1106000 |
| 2017-10-26,202.58999633789062,207.64999389648438,199.4499969482422,202.97999572753906,1933400 |
| 2017-10-27,225.63999938964844,239.8300018310547,223.55999755859375,235.94000244140625,3295000 |
| 2017-10-30,234.35000610351562,243.27000427246094,233.36000061035156,235.57000732421875,1407500 |
| 2017-10-31,235.10000610351562,240.66000366210938,235.0500030517578,238.97999572753906,951700 |
| 2017-11-01,243.0,244.60000610351562,232.30999755859375,234.9499969482422,1441600 |
| 2017-11-02,235.3800048828125,237.9499969482422,233.0,233.47000122070312,1036800 |
| 2017-11-03,233.85000610351562,242.5500030517578,233.85000610351562,241.35000610351562,1034900 |
| 2017-11-06,244.02000427246094,246.8300018310547,238.58999633789062,244.5,1063600 |
| 2017-11-07,245.0,246.83999633789062,243.66000366210938,246.4600067138672,613000 |
| 2017-11-08,246.0,253.64999389648438,246.0,252.74000549316406,1080500 |
| 2017-11-09,251.8000030517578,254.19000244140625,245.52999877929688,249.6300048828125,1314700 |
| 2017-11-10,249.3800048828125,251.02000427246094,246.25999450683594,249.4600067138672,927600 |
| 2017-11-13,249.2899932861328,257.6000061035156,248.2899932861328,253.72999572753906,952400 |
| 2017-11-14,251.77999877929688,256.1000061035156,251.0,254.02000427246094,948300 |
| 2017-11-15,252.24000549316406,253.63999938964844,243.0,249.19000244140625,1465100 |
| 2017-11-16,251.75999450683594,255.97999572753906,249.17999267578125,254.9199981689453,1048900 |
| 2017-11-17,254.74000549316406,255.77000427246094,251.5,253.88999938964844,666800 |
| 2017-11-20,254.63999938964844,258.6099853515625,253.6699981689453,255.50999450683594,718200 |
| 2017-11-21,257.6700134277344,258.8800048828125,252.02999877929688,256.42999267578125,1303800 |
| 2017-11-22,255.41000366210938,257.3500061035156,251.57000732421875,254.3800048828125,805000 |
| 2017-11-24,254.32000732421875,255.72999572753906,253.44000244140625,254.75999450683594,285600 |
| 2017-11-27,255.77999877929688,263.8999938964844,255.5399932861328,262.4200134277344,1049100 |
| 2017-11-28,264.3999938964844,266.4100036621094,259.0,264.2300109863281,1018300 |
| 2017-11-29,264.3999938964844,264.6400146484375,254.02000427246094,258.3699951171875,1336200 |
| 2017-11-30,259.9599914550781,262.7900085449219,254.24000549316406,260.8800048828125,1085100 |
| 2017-12-01,259.3500061035156,261.0,244.82000732421875,254.07000732421875,1354900 |
| 2017-12-04,257.8299865722656,257.989990234375,222.74000549316406,225.8000030517578,3879100 |
| 2017-12-05,225.02000427246094,233.82000732421875,224.3000030517578,227.36000061035156,2147900 |
| 2017-12-06,228.16000366210938,233.74000549316406,225.74000549316406,233.00999450683594,1216400 |
| 2017-12-07,236.11000061035156,242.1699981689453,232.5,241.3800048828125,1218000 |
| 2017-12-08,242.72000122070312,245.80999755859375,235.0500030517578,238.42999267578125,1004300 |
| 2017-12-11,237.4199981689453,239.02000427246094,232.77999877929688,233.66000366210938,1056900 |
| 2017-12-12,234.8000030517578,238.60000610351562,233.8800048828125,234.3699951171875,1010800 |
| 2017-12-13,234.52999877929688,237.5,234.52999877929688,235.6300048828125,739200 |
| 2017-12-14,235.80999755859375,237.89999389648438,232.83999633789062,233.8000030517578,979900 |
| 2017-12-15,235.33999633789062,235.33999633789062,231.5,233.5500030517578,1642600 |
| 2017-12-18,234.35000610351562,236.9199981689453,232.6699981689453,235.47000122070312,800200 |
| 2017-12-19,235.47000122070312,236.52999877929688,234.2100067138672,235.0500030517578,611300 |
| 2017-12-20,235.86000061035156,236.24000549316406,232.66000366210938,233.64999389648438,485800 |
| 2017-12-21,234.2899932861328,235.1300048828125,217.5500030517578,218.75999450683594,2062600 |
| 2017-12-22,216.3699951171875,224.00999450683594,212.86000061035156,223.1199951171875,1154700 |
| 2017-12-26,222.36000061035156,224.4199981689453,220.25999450683594,223.5399932861328,445800 |
| 2017-12-27,223.22000122070312,229.00999450683594,223.1199951171875,226.4499969482422,706600 |
| 2017-12-28,227.7899932861328,227.7899932861328,222.61000061035156,226.47999572753906,612100 |
| 2017-12-29,225.99000549316406,227.66000366210938,222.08999633789062,222.19000244140625,560200 |
| 2018-01-02,222.61000061035156,226.19000244140625,220.36000061035156,224.6199951171875,979700 |
| 2018-01-03,226.05999755859375,231.47999572753906,225.00999450683594,231.1999969482422,924700 |
| 2018-01-04,234.89999389648438,235.66000366210938,230.25,233.3000030517578,1363000 |
| 2018-01-05,234.8800048828125,243.3000030517578,234.22000122070312,241.07000732421875,1569500 |
| 2018-01-08,242.0,250.99000549316406,241.0399932861328,248.89999389648438,2067000 |
| 2018-01-09,250.0,253.63999938964844,250.0,251.44000244140625,1212400 |
| 2018-01-10,249.14999389648438,250.88999938964844,243.27999877929688,248.30999755859375,874800 |
| 2018-01-11,248.0,253.1999969482422,246.00999450683594,252.91000366210938,722400 |
| 2018-01-12,254.10000610351562,259.95001220703125,250.00999450683594,258.42999267578125,892900 |
| 2018-01-16,262.1199951171875,268.17999267578125,260.55999755859375,263.8800048828125,1197900 |
| 2018-01-17,265.1600036621094,273.6000061035156,264.25,272.25,1174800 |
| 2018-01-18,272.25,272.69000244140625,266.510009765625,270.70001220703125,1088500 |
| 2018-01-19,268.1000061035156,269.75,263.20001220703125,269.4599914550781,1231400 |
| 2018-01-22,269.6400146484375,271.7300109863281,258.9200134277344,267.1000061035156,1147200 |
| 2018-01-23,267.0,276.989990234375,266.8800048828125,272.1600036621094,973400 |
| 2018-01-24,273.5199890136719,274.3900146484375,267.6000061035156,272.2799987792969,798900 |
| 2018-01-25,273.70001220703125,276.2300109863281,270.0,273.55999755859375,565800 |
| 2018-01-26,275.1600036621094,287.32000732421875,273.2699890136719,283.9700012207031,1132600 |
| 2018-01-29,284.45001220703125,284.9700012207031,268.1600036621094,276.7699890136719,1585200 |
| 2018-01-30,270.45001220703125,272.0,245.0,270.0799865722656,2451300 |
| 2018-01-31,261.010009765625,270.6000061035156,248.2100067138672,262.0,4011400 |
| 2018-02-01,261.5899963378906,262.6499938964844,252.1999969482422,255.57000732421875,1735600 |
| 2018-02-02,251.57000732421875,262.57000732421875,250.86000061035156,257.3800048828125,1622800 |
| 2018-02-05,252.2100067138672,259.1400146484375,241.66000366210938,242.39999389648438,1878100 |
| 2018-02-06,232.7100067138672,245.64999389648438,228.0,241.4499969482422,2283400 |
| 2018-02-07,241.0,242.22000122070312,233.60000610351562,234.3300018310547,1160700 |
| 2018-02-08,233.57000732421875,233.9600067138672,220.6999969482422,220.7100067138672,1918300 |
| 2018-02-09,223.75,232.41000366210938,219.11000061035156,229.3699951171875,1549900 |
| 2018-02-12,233.25,235.0,225.91000366210938,233.1300048828125,1206800 |
| 2018-02-13,230.75999450683594,236.6999969482422,229.67999267578125,233.72999572753906,727400 |
| 2018-02-14,231.97999572753906,246.89999389648438,231.35000610351562,246.33999633789062,1214400 |
| 2018-02-15,250.0,253.7100067138672,245.38999938964844,252.77000427246094,1410700 |
| 2018-02-16,253.85000610351562,255.38999938964844,249.0399932861328,251.5,1056300 |
| 2018-02-20,250.57000732421875,259.75,250.5,255.4499969482422,1138900 |
| 2018-02-21,255.36000061035156,262.82000732421875,252.0,252.13999938964844,1086000 |
| 2018-02-22,254.16000366210938,262.3299865722656,253.25999450683594,259.67999267578125,1084800 |
| 2018-02-23,261.989990234375,266.79998779296875,258.1400146484375,265.07000732421875,940000 |
| 2018-02-26,266.79998779296875,268.3999938964844,262.4200134277344,266.5799865722656,722100 |
| 2018-02-27,265.4800109863281,267.2699890136719,263.5,263.8699951171875,635600 |
| 2018-02-28,264.8999938964844,267.7799987792969,262.44000244140625,262.5199890136719,657300 |
| 2018-03-01,255.0,259.8399963378906,244.14999389648438,245.5500030517578,1833400 |
| 2018-03-02,243.64999389648438,254.88999938964844,241.3000030517578,253.7100067138672,1015700 |
| 2018-03-05,252.83999633789062,256.6400146484375,247.63999938964844,255.49000549316406,818300 |
| 2018-03-06,256.010009765625,257.3900146484375,252.16000366210938,255.97000122070312,741100 |
| 2018-03-07,252.4600067138672,263.9200134277344,252.1300048828125,262.8999938964844,679300 |
| 2018-03-08,264.9200134277344,268.69000244140625,263.57000732421875,268.17999267578125,630000 |
| 2018-03-09,270.0,273.2200012207031,269.989990234375,271.739990234375,854900 |
| 2018-03-12,272.07000732421875,277.32000732421875,271.1300048828125,275.6099853515625,827100 |
| 2018-03-13,276.55999755859375,276.9800109863281,267.2900085449219,269.7099914550781,854300 |
| 2018-03-14,271.2900085449219,274.07000732421875,269.2699890136719,272.4800109863281,612000 |
| 2018-03-15,272.2300109863281,276.1400146484375,269.760009765625,272.8699951171875,719200 |
| 2018-03-16,273.760009765625,274.1499938964844,267.57000732421875,270.4100036621094,810100 |
| 2018-03-19,268.6499938964844,274.3999938964844,262.1300048828125,265.3900146484375,868000 |
| 2018-03-20,266.9200134277344,270.6700134277344,264.7699890136719,270.3999938964844,542800 |
| 2018-03-21,270.6700134277344,271.989990234375,267.20001220703125,270.1400146484375,578300 |
| 2018-03-22,266.54998779296875,269.79998779296875,260.0,260.1300048828125,714100 |
| 2018-03-23,260.1300048828125,265.8399963378906,250.27999877929688,250.9199981689453,996900 |
| 2018-03-26,254.0,261.8699951171875,250.14999389648438,261.5199890136719,893500 |
| 2018-03-27,263.9800109863281,264.739990234375,245.82000732421875,248.3000030517578,1041700 |
| 2018-03-28,248.52000427246094,248.89999389648438,241.02999877929688,244.4199981689453,1175000 |
| 2018-03-29,245.97999572753906,257.4700012207031,243.0800018310547,251.1300048828125,1259400 |
| 2018-04-02,251.0,254.8000030517578,238.1699981689453,242.69000244140625,927800 |
| 2018-04-03,244.00999450683594,248.08999633789062,240.0800018310547,243.6199951171875,847500 |
| 2018-04-04,239.72000122070312,250.02000427246094,238.5,248.92999267578125,752900 |
| 2018-04-05,251.32000732421875,259.7300109863281,251.32000732421875,255.35000610351562,1096500 |
| 2018-04-06,252.39999389648438,255.72000122070312,243.1999969482422,245.22999572753906,909700 |
| 2018-04-09,248.3699951171875,255.25999450683594,247.6199951171875,249.05999755859375,578900 |
| 2018-04-10,254.1699981689453,259.9599914550781,252.33999633789062,258.2699890136719,935200 |
| 2018-04-11,255.5800018310547,260.4599914550781,254.52999877929688,257.0199890136719,490800 |
| 2018-04-12,259.6199951171875,264.8800048828125,258.4700012207031,263.760009765625,579300 |
| 2018-04-13,266.2200012207031,267.2099914550781,259.5,261.7200012207031,594100 |
| 2018-04-16,264.7699890136719,268.32000732421875,263.0199890136719,265.5,533600 |
| 2018-04-17,269.1700134277344,274.5199890136719,267.7799987792969,272.6499938964844,958100 |
| 2018-04-18,274.0,280.2300109863281,270.57000732421875,277.04998779296875,885900 |
| 2018-04-19,265.82000732421875,267.0199890136719,250.27000427246094,252.77999877929688,2458600 |
| 2018-04-20,253.3800048828125,256.6600036621094,245.41000366210938,247.07000732421875,1323300 |
| 2018-04-23,248.6300048828125,251.3699951171875,245.00999450683594,247.1999969482422,846500 |
| 2018-04-24,248.6199951171875,251.47000122070312,235.8300018310547,239.66000366210938,1267400 |
| 2018-04-25,238.47000122070312,245.77999877929688,234.39999389648438,245.6300048828125,1298100 |
| 2018-04-26,261.989990234375,266.1000061035156,242.7100067138672,259.8900146484375,2927800 |
| 2018-04-27,259.989990234375,260.8399963378906,251.47999572753906,257.8999938964844,981700 |
| 2018-04-30,258.6300048828125,258.6300048828125,249.5800018310547,249.85000610351562,1103500 |
| 2018-05-01,249.2100067138672,252.69000244140625,247.50999450683594,251.33999633789062,570400 |
| 2018-05-02,250.39999389648438,252.92999267578125,249.1699981689453,249.47000122070312,745900 |
| 2018-05-03,249.0,255.41000366210938,244.39999389648438,255.13999938964844,964700 |
| 2018-05-04,251.99000549316406,260.260009765625,246.3800048828125,258.9700012207031,1020600 |
| 2018-05-07,259.25,267.0400085449219,259.2300109863281,265.0299987792969,1186300 |
| 2018-05-08,263.5400085449219,266.0799865722656,260.2300109863281,265.4599914550781,820800 |
| 2018-05-09,265.489990234375,270.6000061035156,265.489990234375,268.0,747000 |
| 2018-05-10,268.010009765625,280.25,267.1300048828125,277.7300109863281,1202500 |
| 2018-05-11,278.2900085449219,288.3599853515625,277.989990234375,286.489990234375,1471600 |
| 2018-05-14,286.989990234375,296.4700012207031,284.75,286.4200134277344,1231100 |
| 2018-05-15,283.5299987792969,284.260009765625,276.80999755859375,283.7699890136719,868300 |
| 2018-05-16,283.5,292.82000732421875,281.6099853515625,287.9599914550781,880800 |
| 2018-05-17,289.5199890136719,294.9100036621094,287.7300109863281,292.7200012207031,927900 |
| 2018-05-18,293.489990234375,299.4599914550781,292.760009765625,298.0,900800 |
| 2018-05-21,300.0,304.989990234375,299.4700012207031,302.4599914550781,853700 |
| 2018-05-22,305.9599914550781,306.1099853515625,294.0,297.8599853515625,856100 |
| 2018-05-23,297.8599853515625,308.6700134277344,297.1700134277344,308.20001220703125,1243400 |
| 2018-05-24,310.1300048828125,318.5899963378906,308.010009765625,317.0400085449219,1354300 |
| 2018-05-25,318.0799865722656,322.6700134277344,316.3800048828125,318.5400085449219,1268100 |
| 2018-05-29,318.19000244140625,326.82000732421875,317.8599853515625,326.17999267578125,1027800 |
| 2018-05-30,327.9200134277344,333.3399963378906,327.2300109863281,331.45001220703125,903300 |
| 2018-05-31,331.70001220703125,338.5,330.2099914550781,331.95001220703125,1421700 |
| 2018-06-01,333.1700134277344,335.3500061035156,325.2799987792969,333.0899963378906,1081700 |
| 2018-06-04,335.5400085449219,343.8800048828125,333.2200012207031,343.20001220703125,794600 |
| 2018-06-05,343.2099914550781,346.54998779296875,341.5400085449219,346.0799865722656,925200 |
| 2018-06-06,347.25,347.9700012207031,342.8299865722656,346.3699951171875,768000 |
| 2018-06-07,346.8599853515625,347.8500061035156,333.29998779296875,339.32000732421875,1225400 |
| 2018-06-08,337.0299987792969,347.44000244140625,333.0,346.6700134277344,774400 |
| 2018-06-11,345.2799987792969,349.7900085449219,343.7200012207031,348.44000244140625,635000 |
| 2018-06-12,349.6000061035156,355.9800109863281,349.2900085449219,354.25,861900 |
| 2018-06-13,356.0,365.760009765625,354.5899963378906,363.489990234375,1231800 |
| 2018-06-14,364.3500061035156,370.4700012207031,363.70001220703125,366.2699890136719,872400 |
| 2018-06-15,364.80999755859375,366.8900146484375,358.2699890136719,362.6600036621094,1143500 |
| 2018-06-18,361.010009765625,371.54998779296875,357.1099853515625,370.1000061035156,874700 |
| 2018-06-19,366.20001220703125,369.0799865722656,358.6700134277344,365.239990234375,847500 |
| 2018-06-20,368.010009765625,369.20001220703125,362.69000244140625,364.70001220703125,794200 |
| 2018-06-21,365.6600036621094,369.0,359.1499938964844,359.6000061035156,1019500 |
| 2018-06-22,361.57000732421875,363.9599914550781,347.1499938964844,353.2699890136719,1296500 |
| 2018-06-25,350.0,350.4700012207031,341.2799987792969,346.29998779296875,1174100 |
| 2018-06-26,349.2699890136719,357.69000244140625,348.29998779296875,352.4200134277344,939900 |
| 2018-06-27,352.4200134277344,356.4700012207031,342.260009765625,342.7799987792969,1009800 |
| 2018-06-28,340.57000732421875,345.8999938964844,334.44000244140625,343.79998779296875,1262200 |
| 2018-06-29,345.7099914550781,346.1300048828125,341.70001220703125,342.1400146484375,937600 |
| 2018-07-02,334.8999938964844,341.04998779296875,332.010009765625,340.2799987792969,1047100 |
| 2018-07-03,341.1000061035156,344.5199890136719,337.1099853515625,338.67999267578125,475400 |
| 2018-07-05,342.17999267578125,343.2300109863281,333.57000732421875,341.3800048828125,737500 |
| 2018-07-06,341.3900146484375,349.70001220703125,338.79998779296875,347.4700012207031,641600 |
| 2018-07-09,350.5799865722656,354.1199951171875,345.44000244140625,348.9700012207031,784900 |
| 2018-07-10,350.0,352.8299865722656,347.25,351.45001220703125,594600 |
| 2018-07-11,346.9800109863281,352.3999938964844,345.5,348.8699951171875,433400 |
| 2018-07-12,350.30999755859375,363.0400085449219,350.30999755859375,362.82000732421875,810200 |
| 2018-07-13,364.0,368.9700012207031,361.2900085449219,363.45001220703125,734000 |
| 2018-07-16,365.0,366.32000732421875,358.0199890136719,362.2799987792969,400600 |
| 2018-07-17,359.5899963378906,371.04998779296875,357.4599914550781,370.5299987792969,558900 |
| 2018-07-18,373.8599853515625,375.3299865722656,367.80999755859375,372.30999755859375,452100 |
| 2018-07-19,369.8800048828125,373.489990234375,365.0,370.32000732421875,560000 |
| 2018-07-20,371.05999755859375,378.9800109863281,369.5799865722656,375.3800048828125,755500 |
| 2018-07-23,375.5,385.0,368.739990234375,377.5,722100 |
| 2018-07-24,378.9599914550781,384.75,369.760009765625,372.5899963378906,937400 |
| 2018-07-25,374.69000244140625,383.4599914550781,373.0,381.7699890136719,975500 |
| 2018-07-26,377.6099853515625,380.0,354.739990234375,363.0199890136719,1834800 |
| 2018-07-27,364.510009765625,365.54998779296875,349.1300048828125,353.7699890136719,837800 |
| 2018-07-30,353.5,356.0299987792969,341.239990234375,348.5799865722656,1262800 |
| 2018-07-31,348.8800048828125,358.55999755859375,341.9100036621094,356.6499938964844,1286200 |
| 2018-08-01,356.6499938964844,361.2900085449219,352.6000061035156,353.70001220703125,871200 |
| 2018-08-02,351.0,369.0199890136719,350.510009765625,367.9200134277344,803900 |
| 2018-08-03,368.5199890136719,369.489990234375,356.1300048828125,363.510009765625,712900 |
| 2018-08-06,362.1099853515625,370.45001220703125,362.1099853515625,369.54998779296875,526700 |
| 2018-08-07,369.54998779296875,373.6600036621094,365.0,365.5799865722656,615900 |
| 2018-08-08,366.1300048828125,367.3500061035156,363.30999755859375,366.2099914550781,462400 |
| 2018-08-09,366.80999755859375,371.6099853515625,363.5,366.8699951171875,529800 |
| 2018-08-10,363.7099914550781,369.6700134277344,362.4800109863281,364.5299987792969,389700 |
| 2018-08-13,364.4800109863281,369.0400085449219,361.5400085449219,362.2799987792969,364600 |
| 2018-08-14,361.2799987792969,368.79998779296875,361.2799987792969,368.6600036621094,559600 |
| 2018-08-15,366.7300109863281,368.489990234375,349.79998779296875,350.45001220703125,1074700 |
| 2018-08-16,353.0,355.0,344.3500061035156,351.20001220703125,950500 |
| 2018-08-17,350.1099853515625,358.7099914550781,342.29998779296875,357.29998779296875,998200 |
| 2018-08-20,358.0,358.9200134277344,351.8800048828125,352.2799987792969,528900 |
| 2018-08-21,353.010009765625,357.3999938964844,351.5199890136719,355.8900146484375,518200 |
| 2018-08-22,354.0199890136719,362.20001220703125,352.3900146484375,361.3599853515625,573500 |
| 2018-08-23,361.0,366.7200012207031,360.92999267578125,363.5899963378906,570700 |
| 2018-08-24,365.0899963378906,370.55999755859375,363.2699890136719,367.6000061035156,614300 |
| 2018-08-27,370.0,383.70001220703125,369.1199951171875,381.8699951171875,941300 |
| 2018-08-28,382.55999755859375,390.19000244140625,378.1600036621094,382.25,920000 |
| 2018-08-29,384.3999938964844,391.25,382.260009765625,385.42999267578125,709400 |
| 2018-08-30,383.0799865722656,391.3699951171875,383.0,387.04998779296875,502400 |
| 2018-08-31,388.42999267578125,392.69000244140625,384.510009765625,386.489990234375,541900 |
| 2018-09-04,386.6400146484375,388.8999938964844,381.1099853515625,385.3299865722656,525700 |
| 2018-09-05,384.9200134277344,384.9200134277344,366.0799865722656,372.9100036621094,1028200 |
| 2018-09-06,373.54998779296875,376.6099853515625,367.0899963378906,370.82000732421875,671300 |
| 2018-09-07,368.760009765625,374.5199890136719,365.20001220703125,368.6400146484375,515400 |
| 2018-09-10,370.8900146484375,376.489990234375,367.4100036621094,374.7799987792969,550900 |
| 2018-09-11,373.3599853515625,382.9800109863281,371.0,382.79998779296875,603200 |
| 2018-09-12,382.8999938964844,385.239990234375,374.239990234375,381.8299865722656,527400 |
| 2018-09-13,383.8699951171875,388.7900085449219,377.54998779296875,379.6400146484375,553100 |
| 2018-09-14,383.30999755859375,391.6000061035156,381.989990234375,390.1600036621094,746400 |
| 2018-09-17,390.5400085449219,393.9800109863281,377.55999755859375,378.3699951171875,754400 |
| 2018-09-18,378.3800048828125,386.8900146484375,378.3800048828125,385.9599914550781,475100 |
| 2018-09-19,386.3999938964844,388.6700134277344,377.1400146484375,379.94000244140625,552200 |
| 2018-09-20,381.19000244140625,385.4800109863281,375.92999267578125,379.8399963378906,626800 |
| 2018-09-21,381.8399963378906,384.239990234375,378.42999267578125,380.8399963378906,785800 |
| 2018-09-24,379.0,391.9200134277344,377.30999755859375,388.9599914550781,475400 |
| 2018-09-25,390.0,398.8800048828125,389.0799865722656,392.9800109863281,613200 |
| 2018-09-26,392.7300109863281,395.1600036621094,386.0400085449219,389.2300109863281,591500 |
| 2018-09-27,391.0,395.1600036621094,387.67999267578125,389.9700012207031,447000 |
| 2018-09-28,389.8500061035156,395.2300109863281,387.9599914550781,391.2200012207031,495700 |
| 2018-10-01,393.3599853515625,397.8500061035156,390.0,391.5199890136719,615700 |
| 2018-10-02,390.5199890136719,390.5199890136719,374.55999755859375,376.1700134277344,892100 |
| 2018-10-03,379.94000244140625,381.0,372.4700012207031,375.260009765625,879800 |
| 2018-10-04,373.57000732421875,375.1400146484375,355.3800048828125,357.8900146484375,1277100 |
| 2018-10-05,356.20001220703125,364.7900085449219,345.239990234375,353.1099853515625,1301600 |
| 2018-10-08,350.1199951171875,352.95001220703125,333.0799865722656,342.8699951171875,1379000 |
| 2018-10-09,341.5899963378906,346.7699890136719,336.0199890136719,340.9700012207031,1025400 |
| 2018-10-10,336.2799987792969,336.6199951171875,315.3299865722656,316.0299987792969,1670200 |
| 2018-10-11,312.29998779296875,325.3699951171875,309.17999267578125,312.8599853515625,1588400 |
| 2018-10-12,326.1300048828125,329.17999267578125,317.1199951171875,327.5,1478700 |
| 2018-10-15,326.5299987792969,327.4800109863281,316.4200134277344,317.42999267578125,1120000 |
| 2018-10-16,321.25,335.3399963378906,320.6499938964844,334.94000244140625,1123700 |
| 2018-10-17,338.80999755859375,339.95001220703125,329.010009765625,332.8299865722656,706900 |
| 2018-10-18,331.8500061035156,333.2200012207031,317.5199890136719,323.05999755859375,834700 |
| 2018-10-19,326.2900085449219,327.7099914550781,310.4599914550781,312.7900085449219,1335200 |
| 2018-10-22,313.70001220703125,318.010009765625,306.010009765625,314.2200012207031,1272400 |
| 2018-10-23,305.8999938964844,313.29998779296875,295.7799987792969,311.69000244140625,1263300 |
| 2018-10-24,311.0799865722656,315.9800109863281,290.2099914550781,290.8299865722656,2090000 |
| 2018-10-25,231.22999572753906,235.5,203.1199951171875,232.07000732421875,8520300 |
| 2018-10-26,228.0,237.58999633789062,218.00999450683594,230.1300048828125,4629400 |
| 2018-10-29,234.75999450683594,235.49000549316406,212.02000427246094,217.94000244140625,2542500 |
| 2018-10-30,216.8000030517578,225.6199951171875,215.0,223.00999450683594,1850400 |
| 2018-10-31,226.49000549316406,229.75999450683594,220.25999450683594,221.1999969482422,1603700 |
| 2018-11-01,222.27000427246094,231.3800048828125,220.5399932861328,230.9499969482422,1557900 |
| 2018-11-02,233.52999877929688,239.47999572753906,227.02000427246094,229.75,2215600 |
| 2018-11-05,227.77000427246094,229.63999938964844,221.5399932861328,228.1199951171875,1315100 |
| 2018-11-06,227.5,231.22999572753906,225.42999267578125,229.3699951171875,954900 |
| 2018-11-07,231.72000122070312,248.5,230.77000427246094,245.30999755859375,2228100 |
| 2018-11-08,245.5399932861328,246.8000030517578,240.9499969482422,245.6699981689453,1431200 |
| 2018-11-09,243.4199981689453,244.6199951171875,226.3699951171875,235.9600067138672,2022900 |
| 2018-11-12,231.97000122070312,232.99000549316406,214.6199951171875,217.2899932861328,1601200 |
| 2018-11-13,219.0,225.2100067138672,217.3000030517578,219.32000732421875,1400300 |
| 2018-11-14,221.89999389648438,225.19000244140625,217.35000610351562,219.99000549316406,1026200 |
| 2018-11-15,219.52000427246094,223.4499969482422,216.00999450683594,222.77000427246094,958200 |
| 2018-11-16,220.75999450683594,228.8000030517578,218.7100067138672,225.41000366210938,1061200 |
| 2018-11-19,223.85000610351562,223.9499969482422,203.6999969482422,204.42999267578125,1804400 |
| 2018-11-20,189.02999877929688,212.82000732421875,188.57000732421875,210.10000610351562,3432600 |
| 2018-11-21,213.94000244140625,219.75,212.24000549316406,215.72000122070312,1130600 |
| 2018-11-23,214.8800048828125,220.55999755859375,214.2100067138672,218.8699951171875,539300 |
| 2018-11-26,221.9199981689453,229.3699951171875,221.10000610351562,223.3800048828125,1076400 |
| 2018-11-27,221.7899932861328,225.38999938964844,219.6300048828125,220.7100067138672,1416300 |
| 2018-11-28,222.25,236.35000610351562,222.02000427246094,235.58999633789062,1375100 |
| 2018-11-29,234.52999877929688,235.5,224.1300048828125,228.6999969482422,1157100 |
| 2018-11-30,227.69000244140625,232.97000122070312,224.72000122070312,229.88999938964844,1206200 |
| 2018-12-03,234.39999389648438,235.9199981689453,228.0,235.6999969482422,1372400 |
| 2018-12-04,234.22000122070312,234.36000061035156,218.30999755859375,220.9499969482422,1542000 |
| 2018-12-06,211.11000061035156,219.3800048828125,210.11000061035156,219.33999633789062,1413500 |
| 2018-12-07,217.38999938964844,220.39999389648438,208.8699951171875,210.27999877929688,1000200 |
| 2018-12-10,209.7899932861328,218.1699981689453,208.99000549316406,216.66000366210938,1081300 |
| 2018-12-11,220.07000732421875,223.8000030517578,218.02000427246094,220.27000427246094,1099200 |
| 2018-12-12,225.0800018310547,226.89999389648438,219.1300048828125,219.2899932861328,749600 |
| 2018-12-13,218.82000732421875,221.4600067138672,212.94000244140625,217.22999572753906,884500 |
| 2018-12-14,214.27000427246094,217.4499969482422,212.00999450683594,215.57000732421875,1206800 |
| 2018-12-17,213.02999877929688,213.97999572753906,205.22000122070312,206.97000122070312,981000 |
| 2018-12-18,209.83999633789062,213.32000732421875,206.50999450683594,209.5,981700 |
| 2018-12-19,209.13999938964844,212.8800048828125,198.50999450683594,201.55999755859375,1019900 |
| 2018-12-20,201.19000244140625,204.6999969482422,191.24000549316406,197.77999877929688,1787700 |
| 2018-12-21,199.13999938964844,201.0500030517578,193.27999877929688,199.1699981689453,1983800 |
| 2018-12-24,196.57000732421875,198.19000244140625,190.75,193.72000122070312,504800 |
| 2018-12-26,194.7100067138672,212.3000030517578,194.24000549316406,210.99000549316406,1274600 |
| 2018-12-27,207.0,211.3300018310547,201.49000549316406,211.3300018310547,894600 |
| 2018-12-28,212.86000061035156,212.86000061035156,206.0,208.2899932861328,875800 |
| 2018-12-31,209.88999938964844,214.17999267578125,206.67999267578125,209.42999267578125,809300 |
| 2019-01-02,205.32000732421875,207.16000366210938,200.5399932861328,202.1199951171875,1126800 |
| 2019-01-03,200.02999877929688,200.77000427246094,183.6199951171875,184.77999877929688,2414200 |
| 2019-01-04,181.67999267578125,190.38999938964844,177.92999267578125,186.7100067138672,2518200 |
| 2019-01-07,187.41000366210938,190.77000427246094,184.50999450683594,189.9199981689453,1311200 |
| 2019-01-08,191.35000610351562,194.99000549316406,187.58999633789062,192.9499969482422,1001500 |
| 2019-01-09,194.25999450683594,207.0,194.25999450683594,200.32000732421875,1666300 |
| 2019-01-10,198.99000549316406,205.99000549316406,194.1199951171875,202.63999938964844,1247500 |
| 2019-01-11,201.60000610351562,201.60000610351562,195.6300048828125,198.25,1084800 |
| 2019-01-14,196.5399932861328,198.33999633789062,193.22999572753906,193.94000244140625,1816900 |
| 2019-01-15,194.89999389648438,197.5,191.92999267578125,195.0500030517578,1927600 |
| 2019-01-16,197.07000732421875,208.50999450683594,195.3800048828125,206.7899932861328,2213800 |
| 2019-01-17,206.8699951171875,215.85000610351562,206.77999877929688,212.6699981689453,1798700 |
| 2019-01-18,216.0,223.60000610351562,212.88999938964844,220.08999633789062,2433200 |
| 2019-01-22,220.67999267578125,221.64999389648438,213.89999389648438,216.16000366210938,1107900 |
| 2019-01-23,217.0,221.2100067138672,215.13999938964844,217.22000122070312,1111000 |
| 2019-01-24,218.25,224.0800018310547,218.25,220.6699981689453,970000 |
| 2019-01-25,222.61000061035156,228.97000122070312,221.47999572753906,227.22000122070312,1344100 |
| 2019-01-28,224.5,225.9199981689453,220.14999389648438,221.49000549316406,1421200 |
| 2019-01-29,222.16000366210938,223.83999633789062,216.52000427246094,222.02999877929688,1928000 |
| 2019-01-30,208.74000549316406,234.44000244140625,207.99000549316406,232.8300018310547,4375400 |
| 2019-01-31,233.57000732421875,249.24000549316406,231.75999450683594,248.9499969482422,3182600 |
| 2019-02-01,248.0800018310547,248.75,239.0,244.0,1569900 |
| 2019-02-04,243.91000366210938,245.22999572753906,239.6999969482422,244.5399932861328,943900 |
| 2019-02-05,241.85000610351562,246.1999969482422,241.4199981689453,243.50999450683594,1175700 |
| 2019-02-06,244.0,246.4600067138672,240.6999969482422,244.0399932861328,988000 |
| 2019-02-07,241.88999938964844,244.5500030517578,238.25999450683594,239.4499969482422,904500 |
| 2019-02-08,236.77999877929688,241.41000366210938,234.22999572753906,241.25999450683594,831200 |
| 2019-02-11,242.86000061035156,247.5399932861328,242.07000732421875,244.57000732421875,873500 |
| 2019-02-12,246.8000030517578,256.7699890136719,246.36000061035156,254.32000732421875,1601100 |
| 2019-02-13,256.989990234375,259.92999267578125,248.83999633789062,251.85000610351562,1137700 |
| 2019-02-14,247.0399932861328,252.91000366210938,246.47000122070312,250.75,1120700 |
| 2019-02-15,253.0399932861328,255.67999267578125,251.38999938964844,254.9600067138672,851700 |
| 2019-02-19,254.9600067138672,257.5899963378906,254.00999450683594,255.24000549316406,830300 |
| 2019-02-20,255.22999572753906,256.489990234375,250.91000366210938,253.7899932861328,1191300 |
| 2019-02-21,252.97999572753906,252.97999572753906,247.4600067138672,250.22999572753906,1073900 |
| 2019-02-22,251.52000427246094,254.24000549316406,248.85000610351562,253.99000549316406,803100 |
| 2019-02-25,255.52000427246094,263.6400146484375,255.52000427246094,262.3500061035156,1442100 |
| 2019-02-26,261.1300048828125,262.3500061035156,256.3299865722656,259.7900085449219,1298700 |
| 2019-02-27,258.2300109863281,262.1600036621094,257.2900085449219,258.25,1182200 |
| 2019-02-28,258.0799865722656,259.75,254.5500030517578,258.9700012207031,1076500 |
| 2019-03-01,261.239990234375,264.4599914550781,258.9599914550781,263.3500061035156,1417400 |
| 2019-03-04,264.3699951171875,266.2099914550781,252.3000030517578,256.30999755859375,1930200 |
| 2019-03-05,244.94000244140625,244.94000244140625,233.89999389648438,239.22000122070312,3432900 |
| 2019-03-06,237.7899932861328,240.5,229.6199951171875,231.4499969482422,2318500 |
| 2019-03-07,231.0,233.0800018310547,227.25999450683594,230.75,1645200 |
| 2019-03-08,228.63999938964844,231.72999572753906,224.5800018310547,230.83999633789062,1357800 |
| 2019-03-11,231.55999755859375,243.94000244140625,231.55999755859375,243.36000061035156,1528700 |
| 2019-03-12,243.9600067138672,251.6699981689453,243.0,250.83999633789062,1592500 |
| 2019-03-13,251.27999877929688,254.02999877929688,247.49000549316406,252.1300048828125,1085800 |
| 2019-03-14,249.92999267578125,251.39999389648438,244.5500030517578,247.58999633789062,2026600 |
| 2019-03-15,248.47999572753906,256.8299865722656,247.94000244140625,252.3300018310547,1542900 |
| 2019-03-18,252.6999969482422,254.1199951171875,248.1699981689453,253.72999572753906,1212700 |
| 2019-03-19,256.42999267578125,260.92999267578125,256.0299987792969,259.2900085449219,1455800 |
| 2019-03-20,258.92999267578125,266.05999755859375,258.010009765625,265.67999267578125,1245200 |
| 2019-03-21,265.45001220703125,281.6300048828125,265.3500061035156,280.7300109863281,2020400 |
| 2019-03-22,279.6400146484375,279.6400146484375,269.2300109863281,269.6199951171875,1240400 |
| 2019-03-25,269.75,274.32000732421875,266.0,271.0199890136719,1004400 |
| 2019-03-26,275.25,277.45001220703125,272.7699890136719,274.2699890136719,629100 |
| 2019-03-27,274.2699890136719,276.0400085449219,262.8699951171875,268.9599914550781,1242600 |
| 2019-03-28,270.239990234375,274.70001220703125,266.5400085449219,273.9100036621094,1073800 |
| 2019-03-29,281.3599853515625,284.6099853515625,277.7900085449219,284.3299865722656,1182400 |
| 2019-04-01,287.44000244140625,290.8900146484375,281.5199890136719,285.1499938964844,966500 |
| 2019-04-02,285.75,292.69000244140625,284.1000061035156,292.0299987792969,907600 |
| 2019-04-03,293.44000244140625,296.0,288.6199951171875,289.2699890136719,1270600 |
| 2019-04-04,289.9200134277344,291.1099853515625,283.19000244140625,287.9599914550781,550400 |
| 2019-04-05,291.0,301.0899963378906,291.0,295.8800048828125,1386200 |
| 2019-04-08,295.54998779296875,295.70001220703125,289.75,292.7099914550781,752400 |
| 2019-04-09,290.0,290.0,283.010009765625,285.25,1086600 |
| 2019-04-10,286.3900146484375,291.82000732421875,286.2900085449219,290.1199951171875,831200 |
| 2019-04-11,290.9200134277344,292.20001220703125,286.67999267578125,289.6600036621094,498400 |
| 2019-04-12,290.6199951171875,297.8699951171875,290.6199951171875,293.0799865722656,746500 |
| 2019-04-15,293.8299865722656,299.0400085449219,291.1600036621094,292.54998779296875,1064700 |
| 2019-04-16,293.5899963378906,295.6300048828125,285.0400085449219,288.3800048828125,732900 |
| 2019-04-17,290.0899963378906,290.79998779296875,271.6600036621094,273.67999267578125,1823800 |
| 2019-04-18,276.3299865722656,281.5,272.3599853515625,281.489990234375,1140300 |
| 2019-04-22,279.3800048828125,292.3299865722656,278.1499938964844,290.6300048828125,1462700 |
| 2019-04-23,292.1000061035156,298.8500061035156,289.010009765625,296.0799865722656,1572200 |
| 2019-04-24,296.0,298.32000732421875,291.7300109863281,297.0799865722656,1373100 |
| 2019-04-25,294.1000061035156,316.0,286.6099853515625,296.739990234375,3274200 |
| 2019-04-26,298.75,318.19000244140625,297.8999938964844,317.9800109863281,1802100 |
| 2019-04-29,318.239990234375,321.3500061035156,315.6199951171875,317.5,1213400 |
| 2019-04-30,318.5199890136719,325.3699951171875,318.0,324.67999267578125,920500 |
| 2019-05-01,325.260009765625,327.8599853515625,320.510009765625,321.3399963378906,1006500 |
| 2019-05-02,320.70001220703125,332.0,318.55999755859375,325.8800048828125,1128900 |
| 2019-05-03,328.8599853515625,333.1700134277344,327.2699890136719,331.0799865722656,885600 |
| 2019-05-06,320.79998779296875,329.5899963378906,317.20001220703125,329.4599914550781,1377200 |
| 2019-05-07,324.19000244140625,328.44000244140625,320.67999267578125,325.510009765625,846500 |
| 2019-05-08,324.2699890136719,325.0,318.5199890136719,322.8699951171875,751500 |
| 2019-05-09,318.54998779296875,325.57000732421875,313.7300109863281,323.25,784900 |
| 2019-05-10,322.1499938964844,324.7699890136719,314.0,321.92999267578125,704000 |
| 2019-05-13,312.2699890136719,317.94000244140625,308.1499938964844,310.1499938964844,947300 |
| 2019-05-14,312.25,323.17999267578125,312.0799865722656,320.0899963378906,918700 |
| 2019-05-15,319.0,328.6600036621094,316.010009765625,325.7099914550781,727200 |
| 2019-05-16,326.0,334.6400146484375,326.0,330.8699951171875,865800 |
| 2019-05-17,328.20001220703125,330.7200012207031,321.7099914550781,322.6099853515625,826200 |
| 2019-05-20,319.54998779296875,322.69000244140625,313.5799865722656,319.67999267578125,716700 |
| 2019-05-21,322.5,326.2099914550781,319.1400146484375,319.67999267578125,575600 |
| 2019-05-22,321.0400085449219,323.0,315.8900146484375,318.82000732421875,560300 |
| 2019-05-23,315.1300048828125,315.82000732421875,305.5899963378906,307.8500061035156,1150100 |
| 2019-05-24,309.5899963378906,312.8999938964844,306.82000732421875,311.4700012207031,545200 |
| 2019-05-28,311.07000732421875,317.3399963378906,304.30999755859375,304.80999755859375,964000 |
| 2019-05-29,302.3699951171875,302.3699951171875,293.82000732421875,297.4100036621094,1354100 |
| 2019-05-30,297.8900146484375,303.8999938964844,293.7799987792969,296.67999267578125,653500 |
| 2019-05-31,277.8800048828125,289.6099853515625,272.6000061035156,284.3500061035156,2509600 |
| 2019-06-03,282.8599853515625,285.2699890136719,276.04998779296875,283.32000732421875,1349900 |
| 2019-06-04,288.1600036621094,298.0799865722656,286.6300048828125,297.239990234375,1088100 |
| 2019-06-05,301.9200134277344,303.739990234375,295.32000732421875,302.57000732421875,870000 |
| 2019-06-06,302.0299987792969,308.5899963378906,298.4800109863281,306.3599853515625,603900 |
| 2019-06-07,309.42999267578125,314.0,306.6300048828125,307.6600036621094,780200 |
| 2019-06-10,309.3399963378906,319.1700134277344,309.3399963378906,315.0299987792969,747100 |
| 2019-06-11,315.4100036621094,316.7099914550781,304.54998779296875,308.8800048828125,818100 |
| 2019-06-12,309.29998779296875,312.1700134277344,304.6499938964844,312.0,439100 |
| 2019-06-13,312.82000732421875,313.8800048828125,307.260009765625,311.07000732421875,483300 |
| 2019-06-14,312.0799865722656,312.0799865722656,305.0199890136719,305.70001220703125,482700 |
| 2019-06-17,306.6600036621094,306.6600036621094,282.3999938964844,288.67999267578125,2348600 |
| 2019-06-18,293.2300109863281,297.04998779296875,288.95001220703125,290.05999755859375,1099300 |
| 2019-06-19,290.29998779296875,298.1700134277344,287.1300048828125,296.8399963378906,988800 |
| 2019-06-20,302.0299987792969,302.0299987792969,294.29998779296875,295.6700134277344,768600 |
| 2019-06-21,294.9100036621094,294.9100036621094,283.1499938964844,283.55999755859375,1497400 |
| 2019-06-24,283.5,286.75,279.4599914550781,282.1600036621094,1074200 |
| 2019-06-25,282.2699890136719,283.8699951171875,274.8599853515625,276.0199890136719,991000 |
| 2019-06-26,277.239990234375,277.239990234375,267.3599853515625,268.0799865722656,1563500 |
| 2019-06-27,269.0799865722656,273.4200134277344,268.2900085449219,269.95001220703125,1001200 |
| 2019-06-28,270.04998779296875,274.1700134277344,263.70001220703125,273.70001220703125,1413700 |
| 2019-07-01,280.6400146484375,283.3299865722656,271.25,271.67999267578125,1230700 |
| 2019-07-02,272.6499938964844,276.2200012207031,269.57000732421875,270.8999938964844,897800 |
| 2019-07-03,272.3299865722656,277.4700012207031,271.3800048828125,275.0,588000 |
| 2019-07-05,274.1099853515625,276.94000244140625,268.6600036621094,273.2900085449219,661400 |
| 2019-07-08,270.5,273.8900146484375,268.8900146484375,272.239990234375,573400 |
| 2019-07-09,269.6300048828125,275.9200134277344,269.6300048828125,275.4100036621094,509800 |
| 2019-07-10,278.20001220703125,287.95001220703125,278.20001220703125,286.6499938964844,1010800 |
| 2019-07-11,290.0,290.7799987792969,280.1499938964844,282.5899963378906,610800 |
| 2019-07-12,284.0199890136719,285.1700134277344,278.7300109863281,283.9100036621094,524200 |
| 2019-07-15,283.57000732421875,286.9100036621094,280.55999755859375,284.29998779296875,490200 |
| 2019-07-16,284.6499938964844,284.8999938964844,279.989990234375,281.07000732421875,366600 |
| 2019-07-17,281.67999267578125,286.2799987792969,281.0,283.9100036621094,525600 |
| 2019-07-18,283.4700012207031,288.80999755859375,281.510009765625,283.3699951171875,1346000 |
| 2019-07-19,284.57000732421875,288.3599853515625,280.0,281.2099914550781,951900 |
| 2019-07-22,281.42999267578125,283.260009765625,274.010009765625,274.4700012207031,799400 |
| 2019-07-23,274.8800048828125,276.1400146484375,269.2900085449219,272.9599914550781,900400 |
| 2019-07-24,272.0,279.95001220703125,270.1099853515625,275.1600036621094,2407700 |
| 2019-07-25,219.27999877929688,219.7100067138672,197.11000061035156,200.89999389648438,9535000 |
| 2019-07-26,203.25999450683594,203.52000427246094,195.7100067138672,198.83999633789062,2954100 |
| 2019-07-29,199.17999267578125,199.63999938964844,189.60000610351562,196.0500030517578,3145500 |
| 2019-07-30,194.64999389648438,204.0500030517578,194.02000427246094,203.25,2281300 |
| 2019-07-31,208.0,214.5,206.27000427246094,209.0800018310547,2984700 |
| 2019-08-01,209.08999633789062,209.99000549316406,200.25999450683594,202.35000610351562,1859000 |
| 2019-08-02,201.5500030517578,205.39999389648438,198.67999267578125,199.3800048828125,1715800 |
| 2019-08-05,194.39999389648438,194.39999389648438,186.2899932861328,188.3699951171875,2319800 |
| 2019-08-06,189.07000732421875,192.3300018310547,186.50999450683594,188.44000244140625,1216300 |
| 2019-08-07,186.1300048828125,186.1300048828125,181.9499969482422,183.89999389648438,2025100 |
| 2019-08-08,185.1999969482422,189.75,185.1999969482422,188.27999877929688,1137800 |
| 2019-08-09,186.13999938964844,189.3699951171875,183.05999755859375,183.3300018310547,1079600 |
| 2019-08-12,181.25999450683594,182.77000427246094,178.60000610351562,179.67999267578125,1121300 |
| 2019-08-13,178.97000122070312,183.8000030517578,178.6300048828125,182.0,862000 |
| 2019-08-14,179.22000122070312,179.86000061035156,174.08999633789062,174.2899932861328,1149500 |
| 2019-08-15,175.61000061035156,176.77999877929688,172.6199951171875,174.3699951171875,950800 |
| 2019-08-16,175.92999267578125,178.33999633789062,175.4600067138672,177.2899932861328,1047200 |
| 2019-08-19,180.0,181.3300018310547,176.58999633789062,177.6199951171875,1070200 |
| 2019-08-20,177.24000549316406,178.16000366210938,174.3000030517578,174.5,774500 |
| 2019-08-21,176.07000732421875,177.52000427246094,175.02000427246094,176.38999938964844,620200 |
| 2019-08-22,177.91000366210938,181.41000366210938,177.4499969482422,178.97000122070312,972700 |
| 2019-08-23,177.83999633789062,179.14999389648438,173.8000030517578,175.0399932861328,1146600 |
| 2019-08-26,177.1699981689453,179.0800018310547,173.3000030517578,175.19000244140625,784400 |
| 2019-08-27,175.9199981689453,177.24000549316406,173.05999755859375,173.8000030517578,874000 |
| 2019-08-28,172.5,178.8300018310547,172.11000061035156,177.30999755859375,989500 |
| 2019-08-29,178.4600067138672,181.25,178.3000030517578,179.9499969482422,1028100 |
| 2019-08-30,182.0,186.2100067138672,180.5500030517578,183.11000061035156,1679300 |
| 2019-09-03,182.22999572753906,182.5,177.25,177.91000366210938,1890200 |
| 2019-09-04,180.35000610351562,180.72000122070312,174.24000549316406,176.3800048828125,1283900 |
| 2019-09-05,178.72999572753906,182.36000061035156,176.86000061035156,177.11000061035156,1222200 |
| 2019-09-06,178.64999389648438,179.1300048828125,174.3800048828125,175.05999755859375,1554900 |
| 2019-09-09,175.92999267578125,176.1999969482422,169.83999633789062,173.16000366210938,2014900 |
| 2019-09-10,172.88999938964844,179.35000610351562,171.32000732421875,177.8000030517578,2024500 |
| 2019-09-11,177.89999389648438,181.85000610351562,175.27000427246094,179.77000427246094,1278000 |
| 2019-09-12,181.64999389648438,184.5500030517578,174.05999755859375,174.6199951171875,1616800 |
| 2019-09-13,176.00999450683594,179.49000549316406,175.0,177.47000122070312,1210100 |
| 2019-09-16,176.4600067138672,179.5399932861328,176.16000366210938,179.3699951171875,1032000 |
| 2019-09-17,179.3699951171875,180.64999389648438,177.38999938964844,177.64999389648438,575500 |
| 2019-09-18,177.58999633789062,178.02000427246094,171.85000610351562,175.8000030517578,952700 |
| 2019-09-19,176.0,180.88999938964844,175.75,180.36000061035156,1119900 |
| 2019-09-20,180.8000030517578,188.16000366210938,179.5,186.5399932861328,2782000 |
| 2019-09-23,186.3699951171875,186.8300018310547,182.50999450683594,183.88999938964844,1224800 |
| 2019-09-24,185.17999267578125,186.57000732421875,182.24000549316406,183.0500030517578,1810200 |
| 2019-09-25,184.50999450683594,184.50999450683594,180.3699951171875,183.6300048828125,854500 |
| 2019-09-26,183.27000427246094,185.0,176.6300048828125,178.99000549316406,1160700 |
| 2019-09-27,179.58999633789062,181.83999633789062,175.17999267578125,175.83999633789062,687000 |
| 2019-09-30,176.50999450683594,181.85000610351562,176.50999450683594,180.9199981689453,948100 |
| 2019-10-01,181.22000122070312,183.33999633789062,179.52999877929688,182.3000030517578,1110800 |
| 2019-10-02,181.44000244140625,182.0,176.36000061035156,179.75,973200 |
| 2019-10-03,179.89999389648438,184.86000061035156,175.52000427246094,184.77000427246094,777200 |
| 2019-10-04,184.58999633789062,187.6699981689453,180.1199951171875,181.58999633789062,862500 |
| 2019-10-07,177.85000610351562,186.49000549316406,177.17999267578125,184.50999450683594,850600 |
| 2019-10-08,183.42999267578125,186.07000732421875,181.25999450683594,184.3000030517578,1057300 |
| 2019-10-09,186.0800018310547,191.55999755859375,185.64999389648438,189.2100067138672,1215500 |
| 2019-10-10,189.25,194.19000244140625,189.1699981689453,194.1699981689453,949300 |
| 2019-10-11,195.50999450683594,202.52000427246094,194.0,200.16000366210938,1754000 |
| 2019-10-14,200.16000366210938,206.6999969482422,199.8000030517578,205.14999389648438,1077900 |
| 2019-10-15,208.02000427246094,209.47999572753906,205.05999755859375,209.25,1024400 |
| 2019-10-16,208.97999572753906,212.64999389648438,208.10000610351562,211.55999755859375,827400 |
| 2019-10-17,212.22999572753906,215.1999969482422,209.22000122070312,213.9199981689453,838400 |
| 2019-10-18,214.67999267578125,216.42999267578125,210.27999877929688,213.8800048828125,1027800 |
| 2019-10-21,214.8800048828125,215.60000610351562,209.60000610351562,210.0399932861328,1393600 |
| 2019-10-22,210.97999572753906,215.60000610351562,207.02999877929688,213.60000610351562,1157400 |
| 2019-10-23,213.19000244140625,218.1699981689453,210.72999572753906,217.5,1186500 |
| 2019-10-24,237.3000030517578,251.6999969482422,233.41000366210938,249.47000122070312,4091100 |
| 2019-10-25,245.83999633789062,246.39999389648438,240.22999572753906,243.3800048828125,1127000 |
| 2019-10-28,243.36000061035156,253.4499969482422,241.75999450683594,250.4199981689453,1163500 |
| 2019-10-29,250.0399932861328,257.6300048828125,248.25999450683594,256.1199951171875,1104200 |
| 2019-10-30,255.64999389648438,255.64999389648438,247.5399932861328,252.7100067138672,812400 |
| 2019-10-31,251.32000732421875,253.41000366210938,246.16000366210938,252.2899932861328,702700 |
| 2019-11-01,254.30999755859375,261.8699951171875,253.02000427246094,257.0400085449219,935400 |
| 2019-11-04,258.25,260.1700134277344,255.11000061035156,258.7699890136719,815800 |
| 2019-11-05,258.8699951171875,260.20001220703125,255.14999389648438,257.9100036621094,833900 |
| 2019-11-06,257.8299865722656,260.489990234375,255.11000061035156,256.1600036621094,931100 |
| 2019-11-07,257.9200134277344,261.6000061035156,253.3300018310547,258.94000244140625,844700 |
| 2019-11-08,258.17999267578125,261.2799987792969,255.64999389648438,259.9200134277344,685500 |
| 2019-11-11,258.69000244140625,260.7200012207031,257.510009765625,258.6000061035156,527300 |
| 2019-11-12,258.4200134277344,262.5,257.07000732421875,258.9700012207031,548200 |
| 2019-11-13,257.32000732421875,261.0,255.27000427246094,259.6300048828125,382800 |
| 2019-11-14,260.260009765625,262.0199890136719,259.0,260.44000244140625,392300 |
| 2019-11-15,260.4800109863281,265.239990234375,259.20001220703125,263.9200134277344,602200 |
| 2019-11-18,266.6000061035156,269.42999267578125,265.0,268.510009765625,801600 |
| 2019-11-19,269.6000061035156,272.8599853515625,266.2200012207031,271.6000061035156,605900 |
| 2019-11-20,269.8399963378906,271.3900146484375,264.9599914550781,268.7699890136719,601900 |
| 2019-11-21,269.0,273.0,267.42999267578125,272.1400146484375,500400 |
| 2019-11-22,271.07000732421875,275.739990234375,268.70001220703125,274.3999938964844,639200 |
| 2019-11-25,276.0,279.8800048828125,275.0299987792969,278.07000732421875,655600 |
| 2019-11-26,277.6700134277344,281.57000732421875,277.20001220703125,277.70001220703125,647300 |
| 2019-11-27,279.010009765625,280.7200012207031,278.0799865722656,279.6199951171875,442800 |
| 2019-11-29,278.8500061035156,279.79998779296875,276.0199890136719,277.3399963378906,266200 |
| 2019-12-02,276.5400085449219,278.989990234375,269.5400085449219,274.3399963378906,616000 |
| 2019-12-03,271.1199951171875,276.6000061035156,266.1099853515625,276.3599853515625,500100 |
| 2019-12-04,277.260009765625,279.5,275.82000732421875,277.7099914550781,486100 |
| 2019-12-05,279.0199890136719,279.04998779296875,273.57000732421875,274.5299987792969,434600 |
| 2019-12-06,276.45001220703125,278.489990234375,274.1099853515625,275.7200012207031,585500 |
| 2019-12-09,275.2099914550781,277.2099914550781,273.17999267578125,273.4599914550781,456400 |
| 2019-12-10,273.04998779296875,274.1600036621094,269.5,273.6499938964844,490800 |
| 2019-12-11,273.8500061035156,278.92999267578125,273.1300048828125,275.2300109863281,539700 |
| 2019-12-12,275.8999938964844,276.3399963378906,266.2900085449219,268.3900146484375,915300 |
| 2019-12-13,268.1499938964844,268.1499938964844,257.42999267578125,266.05999755859375,1011700 |
| 2019-12-16,267.3399963378906,271.9800109863281,267.3399963378906,270.010009765625,726400 |
| 2019-12-17,269.67999267578125,270.2900085449219,266.75,268.2900085449219,637200 |
| 2019-12-18,269.4800109863281,274.0299987792969,268.8500061035156,272.6099853515625,745000 |
| 2019-12-19,272.17999267578125,276.94000244140625,271.010009765625,273.75,589400 |
| 2019-12-20,275.32000732421875,275.32000732421875,270.1499938964844,272.8900146484375,1270400 |
| 2019-12-23,273.3800048828125,278.80999755859375,272.07000732421875,278.1400146484375,543800 |
| 2019-12-24,276.9200134277344,278.82000732421875,274.6199951171875,277.8900146484375,200000 |
| 2019-12-26,277.42999267578125,279.5400085449219,276.1600036621094,278.260009765625,258500 |
| 2019-12-27,278.75,279.8999938964844,275.2099914550781,277.6400146484375,332200 |
| 2019-12-30,277.8299865722656,279.3299865722656,274.7099914550781,275.6300048828125,429500 |
| 2019-12-31,275.1700134277344,280.67999267578125,275.1700134277344,279.0400085449219,548700 |
| 2020-01-02,281.20001220703125,284.1400146484375,278.6099853515625,283.67999267578125,789700 |
| 2020-01-03,279.1000061035156,282.0199890136719,278.67999267578125,280.44000244140625,488800 |
| 2020-01-06,276.67999267578125,286.17999267578125,276.3999938964844,285.8800048828125,775700 |
| 2020-01-07,285.9200134277344,286.45001220703125,281.4700012207031,283.05999755859375,522900 |
| 2020-01-08,284.1400146484375,287.69000244140625,281.0,286.0,602600 |
| 2020-01-09,290.7699890136719,301.6499938964844,290.0,296.5400085449219,1331300 |
| 2020-01-10,297.2099914550781,299.07000732421875,292.6300048828125,293.3299865722656,589200 |
| 2020-01-13,295.6499938964844,299.8699951171875,293.07000732421875,298.07000732421875,468100 |
| 2020-01-14,286.17999267578125,294.9100036621094,282.010009765625,287.6099853515625,1082300 |
| 2020-01-15,285.69000244140625,287.260009765625,269.4599914550781,274.1000061035156,1571500 |
| 2020-01-16,271.8399963378906,285.239990234375,271.8399963378906,285.0299987792969,959300 |
| 2020-01-17,285.69000244140625,287.7699890136719,278.6400146484375,280.70001220703125,793400 |
| 2020-01-21,280.55999755859375,282.0,272.2900085449219,273.1700134277344,858200 |
| 2020-01-22,274.8900146484375,281.79998779296875,274.8900146484375,279.30999755859375,832500 |
| 2020-01-23,280.010009765625,280.010009765625,269.6099853515625,270.7799987792969,982100 |
| 2020-01-24,272.1099853515625,278.3900146484375,269.42999267578125,269.9800109863281,964400 |
| 2020-01-27,264.0,264.4200134277344,252.5,260.9100036621094,1025300 |
| 2020-01-28,265.80999755859375,268.67999267578125,262.55999755859375,267.82000732421875,690400 |
| 2020-01-29,266.19000244140625,268.9200134277344,261.510009765625,261.6000061035156,1391600 |
| 2020-01-30,248.74000549316406,264.45001220703125,248.35000610351562,262.8900146484375,1833100 |
| 2020-01-31,260.9599914550781,261.489990234375,251.52000427246094,257.1000061035156,1207300 |
| 2020-02-03,257.5,259.6199951171875,251.8800048828125,253.02000427246094,1142900 |
| 2020-02-04,256.92999267578125,257.8599853515625,254.1199951171875,256.5199890136719,994200 |
| 2020-02-05,260.04998779296875,269.3399963378906,258.0,267.5,1128300 |
| 2020-02-06,267.989990234375,267.989990234375,261.44000244140625,266.760009765625,714100 |
| 2020-02-07,265.0,265.0,258.0899963378906,258.6700134277344,609900 |
| 2020-02-10,257.75,259.3500061035156,253.2100067138672,259.0299987792969,766800 |
| 2020-02-11,259.510009765625,265.8500061035156,259.2900085449219,264.4599914550781,591200 |
| 2020-02-12,265.17999267578125,276.1099853515625,265.17999267578125,273.6099853515625,863000 |
| 2020-02-13,271.1099853515625,275.20001220703125,265.4700012207031,272.9700012207031,545800 |
| 2020-02-14,274.25,277.4800109863281,270.0299987792969,274.95001220703125,732900 |
| 2020-02-18,273.0,273.5,264.70001220703125,269.92999267578125,639300 |
| 2020-02-19,271.260009765625,277.67999267578125,271.260009765625,277.1499938964844,524100 |
| 2020-02-20,277.239990234375,277.239990234375,270.0,272.489990234375,584400 |
| 2020-02-21,270.79998779296875,270.79998779296875,258.5,260.260009765625,791700 |
| 2020-02-24,245.36000061035156,248.99000549316406,238.5,240.11000061035156,1367700 |
| 2020-02-25,241.4499969482422,242.50999450683594,229.25,229.61000061035156,1134900 |
| 2020-02-26,232.69000244140625,236.69000244140625,226.75,227.5399932861328,720200 |
| 2020-02-27,222.25,234.39999389648438,217.07000732421875,223.97000122070312,1049800 |
| 2020-02-28,215.3300018310547,220.47000122070312,211.00999450683594,218.35000610351562,1738800 |
| 2020-03-02,218.91000366210938,230.49000549316406,212.94000244140625,230.22000122070312,1325200 |
| 2020-03-03,229.44000244140625,238.67999267578125,222.0,224.55999755859375,1065000 |
| 2020-03-04,228.32000732421875,234.99000549316406,225.13999938964844,234.6999969482422,924300 |
| 2020-03-05,229.5399932861328,236.5800018310547,226.52000427246094,230.69000244140625,1101100 |
| 2020-03-06,219.77000427246094,226.5800018310547,218.8000030517578,225.1699981689453,1061000 |
| 2020-03-09,209.25999450683594,221.5,202.9499969482422,216.83999633789062,1313600 |
| 2020-03-10,221.55999755859375,229.6699981689453,216.85000610351562,228.16000366210938,1006500 |
| 2020-03-11,221.42999267578125,223.14999389648438,199.4600067138672,202.17999267578125,1588000 |
| 2020-03-12,182.22999572753906,194.39999389648438,174.57000732421875,180.1199951171875,1874800 |
| 2020-03-13,190.0,195.97000122070312,179.0500030517578,195.8800048828125,1240400 |
| 2020-03-16,170.64999389648438,172.89999389648438,161.3800048828125,161.72000122070312,1513400 |
| 2020-03-17,165.42999267578125,171.67999267578125,147.0800018310547,169.25,1882700 |
| 2020-03-18,158.7899932861328,163.82000732421875,135.0,145.75999450683594,1614000 |
| 2020-03-19,141.2899932861328,146.7899932861328,127.87999725341797,142.22999572753906,1832200 |
| 2020-03-20,144.9499969482422,157.94000244140625,142.6199951171875,144.82000732421875,1759400 |
| 2020-03-23,146.25,148.66000366210938,133.0,137.72000122070312,1631500 |
| 2020-03-24,149.52999877929688,165.8000030517578,146.5399932861328,165.27999877929688,1477900 |
| 2020-03-25,170.3699951171875,194.47999572753906,168.00999450683594,183.67999267578125,2143400 |
| 2020-03-26,182.89999389648438,200.6199951171875,182.5,191.63999938964844,1528800 |
| 2020-03-27,180.5,182.00999450683594,173.38999938964844,177.0399932861328,1168200 |
| 2020-03-30,174.69000244140625,180.7899932861328,170.3300018310547,179.9199981689453,1222500 |
| 2020-03-31,177.99000549316406,182.5399932861328,169.75999450683594,173.9499969482422,1270500 |
| 2020-04-01,164.08999633789062,170.6199951171875,153.19000244140625,157.1999969482422,1513100 |
| 2020-04-02,155.07000732421875,160.6999969482422,150.3800048828125,152.07000732421875,1316700 |
| 2020-04-03,151.3699951171875,158.9600067138672,151.3699951171875,154.1999969482422,1464400 |
| 2020-04-06,167.0500030517578,177.8800048828125,164.0399932861328,176.74000549316406,1574900 |
| 2020-04-07,189.6999969482422,194.75,172.44000244140625,174.5500030517578,1496900 |
| 2020-04-08,176.83999633789062,185.94000244140625,174.42999267578125,184.41000366210938,1805200 |
| 2020-04-09,183.8699951171875,197.99000549316406,181.86000061035156,193.19000244140625,1765500 |
| 2020-04-13,189.33999633789062,190.42999267578125,178.89999389648438,185.72000122070312,1071300 |
| 2020-04-14,189.11000061035156,193.44000244140625,187.0399932861328,190.0,885300 |
| 2020-04-15,182.11000061035156,186.8699951171875,181.1699981689453,183.8300018310547,920400 |
| 2020-04-16,185.77000427246094,187.57000732421875,178.6999969482422,180.33999633789062,1110700 |
| 2020-04-17,188.3699951171875,193.3800048828125,183.99000549316406,193.0,1340500 |
| 2020-04-20,189.77000427246094,205.0,188.38999938964844,196.7100067138672,1388100 |
| 2020-04-21,191.0800018310547,193.82000732421875,184.6699981689453,187.25999450683594,1051100 |
| 2020-04-22,190.89999389648438,197.25999450683594,187.63999938964844,190.02999877929688,1122400 |
| 2020-04-23,190.33999633789062,195.99000549316406,187.75999450683594,188.57000732421875,1013800 |
| 2020-04-24,189.7100067138672,194.22000122070312,186.64999389648438,191.97000122070312,829400 |
| 2020-04-27,193.4499969482422,196.99000549316406,192.41000366210938,196.6699981689453,1009300 |
| 2020-04-28,201.52000427246094,208.0,198.25,203.50999450683594,1446000 |
| 2020-04-29,206.41000366210938,227.44000244140625,205.60000610351562,220.5800018310547,2182400 |
| 2020-04-30,215.0,219.94000244140625,206.39999389648438,214.85000610351562,2504300 |
| 2020-05-01,208.0800018310547,209.02000427246094,201.00999450683594,203.25999450683594,1341800 |
| 2020-05-04,199.39999389648438,210.30999755859375,197.13999938964844,210.13999938964844,1158200 |
| 2020-05-05,214.80999755859375,219.99000549316406,207.5800018310547,208.61000061035156,1337100 |
| 2020-05-06,210.30999755859375,218.5800018310547,209.02000427246094,215.92999267578125,1125800 |
| 2020-05-07,218.41000366210938,221.99000549316406,210.5,213.5,1263500 |
| 2020-05-08,217.2899932861328,217.75999450683594,207.02000427246094,210.02999877929688,844200 |
| 2020-05-11,207.7100067138672,217.64999389648438,206.42999267578125,214.3000030517578,941500 |
| 2020-05-12,216.3699951171875,216.63999938964844,206.44000244140625,206.4499969482422,1067000 |
| 2020-05-13,204.19000244140625,205.07000732421875,197.5399932861328,200.97999572753906,1169600 |
| 2020-05-14,196.66000366210938,206.25999450683594,195.55999755859375,206.08999633789062,883800 |
| 2020-05-15,201.0800018310547,205.64999389648438,199.55999755859375,203.6699981689453,950600 |
| 2020-05-18,213.25,234.33999633789062,210.0,229.4199981689453,1829100 |
| 2020-05-19,229.4199981689453,229.97999572753906,224.2899932861328,224.3699951171875,1159400 |
| 2020-05-20,227.97999572753906,240.72000122070312,226.14999389648438,236.02000427246094,1382400 |
| 2020-05-21,235.0,240.08999633789062,232.22999572753906,235.9600067138672,879400 |
| 2020-05-22,237.22999572753906,245.5,235.35000610351562,243.74000549316406,967900 |
| 2020-05-26,252.3000030517578,255.64999389648438,244.64999389648438,247.89999389648438,1220900 |
| 2020-05-27,251.36000061035156,252.36000061035156,238.44000244140625,251.41000366210938,1101000 |
| 2020-05-28,253.0800018310547,254.97999572753906,248.00999450683594,249.17999267578125,854800 |
| 2020-05-29,247.6699981689453,252.85000610351562,242.60000610351562,245.6199951171875,1461300 |
| 2020-06-01,247.33999633789062,250.85000610351562,243.8000030517578,250.5500030517578,806400 |
| 2020-06-02,253.08999633789062,263.8299865722656,251.0,263.7900085449219,1248600 |
| 2020-06-03,265.0,272.94000244140625,263.1300048828125,268.3500061035156,877600 |
| 2020-06-04,268.1099853515625,271.0,258.8299865722656,260.07000732421875,913900 |
| 2020-06-05,267.8500061035156,288.8800048828125,267.04998779296875,288.2099914550781,1900000 |
| 2020-06-08,286.30999755859375,292.0400085449219,285.2099914550781,289.75,1205800 |
| 2020-06-09,286.0,287.510009765625,279.4200134277344,279.7099914550781,1316300 |
| 2020-06-10,280.0,283.9100036621094,266.6099853515625,267.55999755859375,1277900 |
| 2020-06-11,254.44000244140625,255.0,237.24000549316406,238.27999877929688,1583200 |
| 2020-06-12,250.63999938964844,257.3399963378906,243.94000244140625,251.39999389648438,1305800 |
| 2020-06-15,244.9600067138672,259.8299865722656,241.57000732421875,258.79998779296875,738400 |
| 2020-06-16,268.2300109863281,273.8299865722656,260.0199890136719,264.7900085449219,804400 |
| 2020-06-17,269.1000061035156,269.1000061035156,261.1199951171875,262.2099914550781,499600 |
| 2020-06-18,261.0899963378906,268.0,258.3900146484375,264.6099853515625,774800 |
| 2020-06-19,269.05999755859375,271.05999755859375,257.04998779296875,260.9100036621094,1062400 |
| 2020-06-22,261.8500061035156,262.42999267578125,255.7899932861328,260.5,641300 |
| 2020-06-23,263.1099853515625,268.8800048828125,262.9599914550781,267.4100036621094,735500 |
| 2020-06-24,261.9700012207031,265.57000732421875,253.2899932861328,257.6499938964844,988800 |
| 2020-06-25,255.44000244140625,258.30999755859375,251.11000061035156,257.42999267578125,693500 |
| 2020-06-26,258.0299987792969,265.8999938964844,254.69000244140625,263.1400146484375,1452500 |
| 2020-06-29,265.3399963378906,268.0,259.1600036621094,266.4800109863281,595200 |
| 2020-06-30,266.6700134277344,275.80999755859375,264.3699951171875,274.44000244140625,862500 |
| 2020-07-01,275.95001220703125,280.6099853515625,272.55999755859375,273.8399963378906,690200 |
| 2020-07-02,279.1499938964844,285.6000061035156,276.6499938964844,279.92999267578125,696300 |
| 2020-07-06,284.1499938964844,288.1300048828125,279.94000244140625,282.44000244140625,787700 |
| 2020-07-07,281.8800048828125,284.489990234375,274.4100036621094,274.7099914550781,449400 |
| 2020-07-08,274.3500061035156,279.2900085449219,272.25,278.3900146484375,551600 |
| 2020-07-09,278.6700134277344,279.80999755859375,268.7699890136719,274.0799865722656,592400 |
| 2020-07-10,273.6000061035156,274.0,269.92999267578125,273.2900085449219,764200 |
| 2020-07-13,274.92999267578125,279.4599914550781,269.45001220703125,270.239990234375,647900 |
| 2020-07-14,269.0400085449219,299.9599914550781,267.6300048828125,299.6199951171875,1604400 |
| 2020-07-15,303.5199890136719,321.489990234375,302.0,314.29998779296875,1867200 |
| 2020-07-16,308.80999755859375,313.7699890136719,305.8699951171875,309.0,665900 |
| 2020-07-17,312.8299865722656,326.3599853515625,310.3299865722656,322.29998779296875,1002700 |
| 2020-07-20,310.4700012207031,315.4599914550781,309.0400085449219,312.9700012207031,931100 |
| 2020-07-21,316.1199951171875,319.20001220703125,312.19000244140625,315.3299865722656,694100 |
| 2020-07-22,315.0,319.5,312.489990234375,317.9700012207031,840500 |
| 2020-07-23,305.5,314.3999938964844,296.7300109863281,299.04998779296875,2345100 |
| 2020-07-24,298.05999755859375,303.29998779296875,293.92999267578125,298.1400146484375,796300 |
| 2020-07-27,296.3999938964844,309.4599914550781,294.57000732421875,308.75,649300 |
| 2020-07-28,307.8699951171875,308.4700012207031,299.05999755859375,299.1099853515625,448500 |
| 2020-07-29,299.07000732421875,306.489990234375,299.07000732421875,300.239990234375,816900 |
| 2020-07-30,296.8299865722656,296.8299865722656,289.7300109863281,296.1300048828125,755000 |
| 2020-07-31,297.42999267578125,297.6000061035156,288.5299987792969,293.82000732421875,579000 |
| 2020-08-03,296.010009765625,297.75,287.0,287.3599853515625,627400 |
| 2020-08-04,286.6499938964844,289.2900085449219,279.8299865722656,288.2699890136719,824700 |
| 2020-08-05,289.70001220703125,299.6600036621094,287.2300109863281,298.510009765625,719800 |
| 2020-08-06,294.5199890136719,301.8999938964844,292.3399963378906,301.79998779296875,633000 |
| 2020-08-07,301.1000061035156,309.1000061035156,299.989990234375,305.80999755859375,818600 |
| 2020-08-10,305.3699951171875,307.2099914550781,298.8599853515625,302.8999938964844,552000 |
| 2020-08-11,304.95001220703125,311.42999267578125,302.6000061035156,304.1300048828125,699900 |
| 2020-08-12,306.2699890136719,309.75,303.8800048828125,307.9800109863281,360600 |
| 2020-08-13,308.55999755859375,316.2799987792969,306.989990234375,312.2200012207031,443600 |
| 2020-08-14,311.010009765625,312.8900146484375,305.7099914550781,306.9599914550781,334100 |
| 2020-08-17,310.6700134277344,314.8900146484375,308.82000732421875,309.5199890136719,590200 |
| 2020-08-18,310.8699951171875,311.0,304.5799865722656,306.07000732421875,431200 |
| 2020-08-19,307.4800109863281,308.45001220703125,301.07000732421875,301.510009765625,398200 |
| 2020-08-20,300.0,302.1000061035156,295.2300109863281,297.25,449200 |
| 2020-08-21,296.2699890136719,299.8399963378906,293.6300048828125,294.2900085449219,464000 |
| 2020-08-24,297.30999755859375,303.3500061035156,293.1300048828125,295.0799865722656,624300 |
| 2020-08-25,296.0299987792969,297.2699890136719,289.5199890136719,296.67999267578125,580500 |
| 2020-08-26,294.1199951171875,301.92999267578125,291.2300109863281,300.70001220703125,673800 |
| 2020-08-27,300.2699890136719,310.3500061035156,299.260009765625,305.6400146484375,739000 |
| 2020-08-28,306.0,306.239990234375,299.79998779296875,300.5799865722656,418700 |
| 2020-08-31,300.2099914550781,300.94000244140625,295.0299987792969,296.9800109863281,575000 |
| 2020-09-01,297.1000061035156,307.25,293.3299865722656,305.42999267578125,714000 |
| 2020-09-02,307.7200012207031,324.8800048828125,306.6400146484375,324.42999267578125,870900 |
| 2020-09-03,324.45001220703125,325.0,310.67999267578125,314.5199890136719,810700 |
| 2020-09-04,318.0,318.0,299.3299865722656,309.0,837500 |
| 2020-09-08,299.989990234375,313.80999755859375,299.0299987792969,309.2200012207031,916300 |
| 2020-09-09,310.07000732421875,328.8399963378906,310.07000732421875,323.9200134277344,946100 |
| 2020-09-10,324.05999755859375,333.07000732421875,324.0,327.95001220703125,1093200 |
| 2020-09-11,328.95001220703125,333.0,314.0,317.6600036621094,746200 |
| 2020-09-14,319.489990234375,326.6000061035156,319.489990234375,323.4599914550781,454100 |
| 2020-09-15,326.92999267578125,339.7300109863281,324.7300109863281,335.239990234375,796000 |
| 2020-09-16,338.2300109863281,340.2900085449219,328.739990234375,329.8599853515625,610600 |
| 2020-09-17,323.3699951171875,329.260009765625,319.0199890136719,328.0299987792969,620500 |
| 2020-09-18,329.6000061035156,333.1300048828125,314.9700012207031,320.9700012207031,909200 |
| 2020-09-21,314.7900085449219,322.55999755859375,302.0400085449219,322.29998779296875,642600 |
| 2020-09-22,326.760009765625,327.0199890136719,313.9800109863281,322.57000732421875,492700 |
| 2020-09-23,322.0400085449219,325.0,307.3800048828125,308.32000732421875,578800 |
| 2020-09-24,306.1499938964844,316.42999267578125,297.44000244140625,311.8800048828125,734200 |
| 2020-09-25,310.0299987792969,320.95001220703125,307.1700134277344,317.92999267578125,479800 |
| 2020-09-28,324.92999267578125,328.7799987792969,320.989990234375,322.8599853515625,522100 |
| 2020-09-29,323.8999938964844,328.9200134277344,320.0,320.1700134277344,452400 |
| 2020-09-30,322.55999755859375,332.8800048828125,320.2900085449219,327.3599853515625,687000 |
| 2020-10-01,333.6400146484375,333.6400146484375,313.8599853515625,317.6099853515625,856900 |
| 2020-10-02,312.0199890136719,319.1300048828125,310.0299987792969,314.8900146484375,544600 |
| 2020-10-05,317.6300048828125,320.30999755859375,312.7200012207031,319.510009765625,645800 |
| 2020-10-06,322.19000244140625,327.9100036621094,315.239990234375,316.0799865722656,499400 |
| 2020-10-07,320.3999938964844,327.0899963378906,320.3999938964844,323.6199951171875,488400 |
| 2020-10-08,325.5899963378906,328.55999755859375,321.8599853515625,327.57000732421875,346100 |
| 2020-10-09,331.3900146484375,331.8599853515625,325.17999267578125,328.6400146484375,384200 |
| 2020-10-12,334.989990234375,339.7699890136719,330.8999938964844,335.75,603800 |
| 2020-10-13,334.4800109863281,336.260009765625,329.0199890136719,330.82000732421875,525000 |
| 2020-10-14,333.5299987792969,337.20001220703125,328.3900146484375,333.1000061035156,555500 |
| 2020-10-15,330.1099853515625,338.1199951171875,330.0,336.6700134277344,616500 |
| 2020-10-16,338.8900146484375,343.0,335.0799865722656,336.5199890136719,548800 |
| 2020-10-19,339.0,343.2099914550781,322.8699951171875,326.8399963378906,660500 |
| 2020-10-20,330.1400146484375,339.67999267578125,327.9100036621094,334.6000061035156,565300 |
| 2020-10-21,334.20001220703125,338.67999267578125,328.9700012207031,335.80999755859375,892600 |
| 2020-10-22,424.32000732421875,459.0,424.0,453.2300109863281,5114700 |
| 2020-10-23,451.3399963378906,470.42999267578125,444.7699890136719,469.55999755859375,1959900 |
| 2020-10-26,462.7300109863281,475.3699951171875,447.92999267578125,454.510009765625,1641100 |
| 2020-10-27,455.3500061035156,469.9100036621094,450.9200134277344,455.0899963378906,803000 |
| 2020-10-28,447.80999755859375,450.4800109863281,439.0,439.510009765625,801800 |
| 2020-10-29,436.6000061035156,442.8599853515625,428.8800048828125,436.57000732421875,774500 |
| 2020-10-30,432.0,435.8999938964844,417.3599853515625,426.0799865722656,767500 |
| 2020-11-02,432.1000061035156,458.44000244140625,430.3699951171875,458.44000244140625,1247300 |
| 2020-11-03,460.2300109863281,465.6600036621094,453.1600036621094,465.010009765625,799500 |
| 2020-11-04,472.2300109863281,484.5,471.010009765625,483.4599914550781,960200 |
| 2020-11-05,486.4700012207031,498.6700134277344,486.4700012207031,491.9100036621094,890800 |
| 2020-11-06,490.45001220703125,491.5,476.1199951171875,477.8500061035156,664400 |
| 2020-11-09,501.0,507.04998779296875,476.7900085449219,476.989990234375,957200 |
| 2020-11-10,484.4800109863281,484.4800109863281,457.6099853515625,464.32000732421875,742100 |
| 2020-11-11,464.70001220703125,469.5899963378906,456.4800109863281,461.7799987792969,543900 |
| 2020-11-12,455.7200012207031,464.8500061035156,449.0299987792969,452.760009765625,621500 |
| 2020-11-13,455.7699890136719,461.1700134277344,452.25,457.260009765625,421500 |
| 2020-11-16,463.239990234375,466.75,450.8900146484375,457.1700134277344,481000 |
| 2020-11-17,452.0,456.4100036621094,444.75,451.3800048828125,516500 |
| 2020-11-18,449.05999755859375,455.1499938964844,442.8699951171875,444.6099853515625,509100 |
| 2020-11-19,443.5400085449219,447.1400146484375,439.7099914550781,441.3500061035156,408900 |
| 2020-11-20,443.3900146484375,452.57000732421875,439.8599853515625,446.45001220703125,560100 |
| 2020-11-23,452.1499938964844,479.5400085449219,449.4700012207031,476.5799865722656,814600 |
| 2020-11-24,483.010009765625,486.0,465.4599914550781,475.1000061035156,633900 |
| 2020-11-25,470.69000244140625,474.6099853515625,465.760009765625,473.69000244140625,415800 |
| 2020-11-27,470.9200134277344,477.1700134277344,468.1400146484375,475.5,249800 |
| 2020-11-30,472.3999938964844,483.8800048828125,471.30999755859375,481.2900085449219,1113800 |
| 2020-12-01,487.4599914550781,508.9599914550781,485.6000061035156,500.1000061035156,1162100 |
| 2020-12-02,496.57000732421875,507.6400146484375,491.7900085449219,505.4800109863281,553200 |
| 2020-12-03,506.239990234375,516.2899780273438,505.30999755859375,511.0,583500 |
| 2020-12-04,511.9599914550781,524.8800048828125,510.32000732421875,521.719970703125,635200 |
| 2020-12-07,521.9000244140625,524.6099853515625,515.5,517.7100219726562,533100 |
| 2020-12-08,516.75,518.1699829101562,509.2699890136719,515.760009765625,458100 |
| 2020-12-09,516.239990234375,520.8800048828125,507.30999755859375,509.010009765625,463500 |
| 2020-12-10,506.8900146484375,511.32000732421875,499.57000732421875,508.3900146484375,376700 |
| 2020-12-11,507.0,509.5,498.260009765625,507.0799865722656,305900 |
| 2020-12-14,510.8999938964844,522.3400268554688,502.30999755859375,504.30999755859375,426900 |
| 2020-12-15,511.79998779296875,519.0599975585938,502.6000061035156,516.2999877929688,347300 |
| 2020-12-16,511.0799865722656,520.3800048828125,510.2699890136719,516.3400268554688,399300 |
| 2020-12-17,522.0,527.25,516.9500122070312,526.719970703125,535900 |
| 2020-12-18,533.010009765625,535.0,521.6500244140625,529.9199829101562,896700 |
| 2020-12-21,518.0900268554688,531.5999755859375,513.3400268554688,530.7100219726562,449500 |
| 2020-12-22,531.989990234375,536.5999755859375,527.5999755859375,536.5900268554688,435600 |
| 2020-12-23,540.52001953125,543.6500244140625,524.989990234375,525.0,308200 |
| 2020-12-24,528.1400146484375,529.2100219726562,521.1300048828125,528.030029296875,163700 |
| 2020-12-28,532.3200073242188,532.739990234375,518.8400268554688,520.8599853515625,246900 |
| 2020-12-29,524.9199829101562,525.77001953125,512.7999877929688,520.4500122070312,223700 |
| 2020-12-30,522.2899780273438,527.969970703125,519.75,524.3200073242188,250200 |
| 2020-12-31,526.8699951171875,535.4000244140625,523.3300170898438,534.3800048828125,320900 |
| 2021-01-04,549.6099853515625,560.0,519.7000122070312,526.4600219726562,602400 |
| 2021-01-05,526.969970703125,544.0700073242188,526.77001953125,543.6500244140625,344800 |
| 2021-01-06,534.3300170898438,546.47998046875,531.4600219726562,540.3900146484375,429000 |
| 2021-01-07,547.780029296875,561.3499755859375,544.27001953125,558.3599853515625,513900 |
| 2021-01-08,561.6300048828125,579.5,559.0,570.530029296875,464200 |
| 2021-01-11,565.010009765625,566.0999755859375,551.8300170898438,557.0399780273438,351800 |
| 2021-01-12,552.3400268554688,562.3900146484375,548.4099731445312,552.8800048828125,329000 |
| 2021-01-13,551.260009765625,553.760009765625,543.9099731445312,551.1400146484375,322000 |
| 2021-01-14,546.510009765625,561.1199951171875,543.010009765625,554.6400146484375,304700 |
| 2021-01-15,553.1900024414062,569.6599731445312,548.0,567.22998046875,551700 |
| 2021-01-19,574.719970703125,574.719970703125,545.0800170898438,557.4099731445312,606900 |
| 2021-01-20,568.8400268554688,575.9199829101562,560.0700073242188,564.3699951171875,401800 |
| 2021-01-21,563.969970703125,565.3200073242188,543.3200073242188,543.8099975585938,402600 |
| 2021-01-22,546.8499755859375,546.8499755859375,531.1699829101562,534.0800170898438,690700 |
| 2021-01-25,533.3900146484375,540.739990234375,510.1099853515625,539.469970703125,568800 |
| 2021-01-26,541.27001953125,545.0,530.0599975585938,535.0999755859375,469400 |
| 2021-01-27,519.3300170898438,527.6900024414062,507.7699890136719,509.6400146484375,859100 |
| 2021-01-28,509.3599853515625,547.5700073242188,509.3599853515625,536.5800170898438,681500 |
| 2021-01-29,525.1599731445312,530.5399780273438,517.5399780273438,525.3800048828125,686200 |
| 2021-02-01,539.9299926757812,544.75,527.02001953125,543.0499877929688,538500 |
| 2021-02-02,551.780029296875,567.8300170898438,548.010009765625,557.77001953125,790900 |
| 2021-02-03,557.489990234375,557.489990234375,541.1699829101562,546.1799926757812,756300 |
| 2021-02-04,607.5,634.4600219726562,600.9500122070312,615.1599731445312,1758800 |
| 2021-02-05,622.0900268554688,624.5399780273438,614.010009765625,620.4500122070312,656500 |
| 2021-02-08,622.1900024414062,630.0399780273438,595.780029296875,602.4400024414062,618300 |
| 2021-02-09,601.3900146484375,618.8400268554688,601.3900146484375,615.0,426900 |
| 2021-02-10,618.0700073242188,618.0700073242188,598.2100219726562,605.780029296875,454100 |
| 2021-02-11,611.77001953125,611.77001953125,591.1500244140625,599.0,469200 |
| 2021-02-12,601.8599853515625,609.989990234375,595.1599731445312,609.5800170898438,394900 |
| 2021-02-16,612.6900024414062,615.760009765625,604.0700073242188,614.2100219726562,404600 |
| 2021-02-17,603.6699829101562,611.9600219726562,589.0,599.530029296875,398300 |
| 2021-02-18,596.0700073242188,600.0900268554688,584.5499877929688,594.989990234375,288100 |
| 2021-02-19,595.9099731445312,601.9299926757812,593.1500244140625,599.25,372400 |
| 2021-02-22,590.3699951171875,596.8900146484375,578.1199951171875,579.5399780273438,616200 |
| 2021-02-23,563.280029296875,572.6099853515625,552.9099731445312,567.8099975585938,816200 |
| 2021-02-24,560.1300048828125,577.4400024414062,553.8499755859375,573.260009765625,647500 |
| 2021-02-25,578.8699951171875,581.6699829101562,547.72998046875,556.1099853515625,810700 |
| 2021-02-26,561.4600219726562,574.97998046875,554.2000122070312,567.1099853515625,1105600 |
| 2021-03-01,567.5700073242188,577.7999877929688,557.7899780273438,565.1099853515625,1015900 |
| 2021-03-02,565.0,576.3499755859375,558.0,563.2100219726562,933300 |
| 2021-03-03,559.0,560.0,525.77001953125,527.4299926757812,832000 |
| 2021-03-04,523.7000122070312,535.2100219726562,510.0,520.4500122070312,1053500 |
| 2021-03-05,525.0,539.9400024414062,504.0299987792969,536.4600219726562,953400 |
| 2021-03-08,532.280029296875,538.2000122070312,494.45001220703125,496.07000732421875,945400 |
| 2021-03-09,511.1600036621094,527.02001953125,511.1600036621094,515.8699951171875,933600 |
| 2021-03-10,527.4400024414062,534.8200073242188,509.2099914550781,511.7900085449219,661300 |
| 2021-03-11,529.3099975585938,544.9199829101562,523.9000244140625,544.0,668300 |
| 2021-03-12,538.6500244140625,538.6500244140625,529.22998046875,536.4400024414062,428400 |
| 2021-03-15,551.0900268554688,560.1799926757812,540.6099853515625,558.8499755859375,733600 |
| 2021-03-16,566.4099731445312,566.6500244140625,539.1099853515625,542.5399780273438,482000 |
| 2021-03-17,532.3800048828125,546.489990234375,527.260009765625,540.010009765625,779700 |
| 2021-03-18,527.9099731445312,533.4099731445312,512.25,514.3599853515625,1008600 |
| 2021-03-19,520.969970703125,533.8099975585938,513.02001953125,529.4600219726562,1012500 |
| 2021-03-22,532.3400268554688,538.9099731445312,528.1900024414062,530.5999755859375,639600 |
| 2021-03-23,528.3200073242188,531.9299926757812,517.1799926757812,518.8800048828125,699200 |
| 2021-03-24,521.0,522.489990234375,504.5799865722656,506.1700134277344,498900 |
| 2021-03-25,502.05999755859375,520.239990234375,498.0,517.8699951171875,512600 |
| 2021-03-26,518.8099975585938,528.780029296875,511.9700012207031,528.3400268554688,547000 |
| 2021-03-29,523.1900024414062,526.7899780273438,502.2300109863281,516.0,522300 |
| 2021-03-30,516.219970703125,526.1099853515625,511.1300048828125,524.3300170898438,518300 |
| 2021-03-31,532.0,545.2100219726562,529.25,541.530029296875,606000 |
| 2021-04-01,546.239990234375,557.1500244140625,544.0,545.0499877929688,610000 |
| 2021-04-05,550.3300170898438,554.489990234375,544.510009765625,547.9400024414062,366100 |
| 2021-04-06,551.5399780273438,563.9600219726562,547.5599975585938,553.8400268554688,650200 |
| 2021-04-07,556.010009765625,559.3800048828125,545.9500122070312,552.5599975585938,453900 |
| 2021-04-08,558.8699951171875,577.9199829101562,556.8200073242188,575.75,826800 |
| 2021-04-09,576.52001953125,592.989990234375,575.0,592.5599975585938,951200 |
| 2021-04-12,593.5900268554688,602.0700073242188,585.6599731445312,601.1099853515625,524300 |
| 2021-04-13,602.489990234375,608.02001953125,591.6300048828125,595.6300048828125,390800 |
| 2021-04-14,595.7000122070312,604.1699829101562,589.260009765625,594.9299926757812,395600 |
| 2021-04-15,598.5700073242188,608.2000122070312,598.5700073242188,606.22998046875,443800 |
| 2021-04-16,607.1400146484375,608.0,599.02001953125,606.3300170898438,428800 |
| 2021-04-19,608.3099975585938,610.0,593.6699829101562,603.719970703125,406300 |
| 2021-04-20,603.8499755859375,604.5,588.2899780273438,596.2000122070312,371600 |
| 2021-04-21,595.6300048828125,618.0,593.1799926757812,616.0800170898438,400900 |
| 2021-04-22,621.52001953125,627.530029296875,609.75,615.3099975585938,447500 |
| 2021-04-23,616.0,624.7899780273438,616.0,620.1199951171875,537900 |
| 2021-04-26,620.97998046875,625.6099853515625,613.5499877929688,617.239990234375,418900 |
| 2021-04-27,620.4099731445312,625.7899780273438,613.72998046875,621.760009765625,365400 |
| 2021-04-28,616.1199951171875,623.1099853515625,611.6500244140625,613.3599853515625,549200 |
| 2021-04-29,643.1599731445312,647.2000122070312,590.4400024414062,604.3400268554688,1263500 |
| 2021-04-30,597.760009765625,615.75,594.219970703125,595.530029296875,660200 |
| 2021-05-03,599.1400146484375,610.1199951171875,595.5999755859375,599.77001953125,633200 |
| 2021-05-04,594.1799926757812,594.1799926757812,560.5,582.1500244140625,1100900 |
| 2021-05-05,587.0,587.239990234375,568.260009765625,569.25,609000 |
| 2021-05-06,568.6900024414062,584.9500122070312,560.5800170898438,584.719970703125,705600 |
| 2021-05-07,586.0800170898438,604.0,586.0800170898438,598.3400268554688,694700 |
| 2021-05-10,596.1599731445312,596.1599731445312,551.280029296875,554.5,866500 |
| 2021-05-11,539.9099731445312,570.1199951171875,536.22998046875,566.260009765625,824000 |
| 2021-05-12,553.4199829101562,557.5800170898438,547.510009765625,548.6400146484375,651000 |
| 2021-05-13,557.5800170898438,559.9500122070312,546.02001953125,553.6199951171875,421000 |
| 2021-05-14,562.5499877929688,572.5,555.97998046875,569.0399780273438,367000 |
| 2021-05-17,562.0999755859375,567.530029296875,554.969970703125,559.52001953125,369700 |
| 2021-05-18,567.0999755859375,582.7100219726562,565.510009765625,569.5,653300 |
| 2021-05-19,557.4199829101562,572.3099975585938,551.010009765625,571.489990234375,502400 |
| 2021-05-20,575.0,590.530029296875,574.1900024414062,587.9000244140625,444500 |
| 2021-05-21,594.0999755859375,601.3900146484375,587.8099975585938,591.75,544000 |
| 2021-05-24,596.9000244140625,611.0,594.0999755859375,604.4500122070312,514200 |
| 2021-05-25,605.1500244140625,610.489990234375,592.9500122070312,594.9500122070312,449100 |
| 2021-05-26,593.0,599.489990234375,591.260009765625,596.6900024414062,455800 |
| 2021-05-27,595.0,603.1699829101562,586.510009765625,599.77001953125,878200 |
| 2021-05-28,605.0,609.1400146484375,589.72998046875,590.1500244140625,358400 |
| 2021-06-01,592.4400024414062,596.760009765625,585.1099853515625,593.47998046875,611900 |
| 2021-06-02,592.8200073242188,592.8200073242188,573.8499755859375,575.489990234375,463000 |
| 2021-06-03,567.280029296875,576.5599975585938,563.8699951171875,566.9600219726562,517800 |
| 2021-06-04,574.4500122070312,586.0,572.530029296875,582.3499755859375,511300 |
| 2021-06-07,579.4400024414062,585.9500122070312,575.2899780273438,580.27001953125,438300 |
| 2021-06-08,582.0800170898438,591.9400024414062,579.1500244140625,589.760009765625,337000 |
| 2021-06-09,593.0,595.6500244140625,583.6699829101562,585.5,326400 |
| 2021-06-10,585.8099975585938,612.5599975585938,582.5499877929688,612.1500244140625,585400 |
| 2021-06-11,611.989990234375,615.7999877929688,605.6400146484375,611.5399780273438,345000 |
| 2021-06-14,613.5900268554688,614.9500122070312,601.2000122070312,605.77001953125,381700 |
| 2021-06-15,609.3800048828125,613.1500244140625,596.1199951171875,600.0499877929688,398500 |
| 2021-06-16,599.2000122070312,601.8800048828125,587.5900268554688,599.5999755859375,414400 |
| 2021-06-17,596.7999877929688,616.6599731445312,595.8200073242188,613.3300170898438,600000 |
| 2021-06-18,609.780029296875,617.1099853515625,599.3400268554688,601.6400146484375,993800 |
| 2021-06-21,604.9400024414062,615.1799926757812,597.8400268554688,611.5399780273438,549400 |
| 2021-06-22,611.510009765625,611.8099975585938,598.1099853515625,604.7100219726562,618200 |
| 2021-06-23,602.3900146484375,608.6099853515625,596.0,605.8200073242188,574900 |
| 2021-06-24,609.6400146484375,627.4400024414062,608.0,617.3900146484375,837500 |
| 2021-06-25,623.0,625.6500244140625,607.3200073242188,614.97998046875,2123200 |
| 2021-06-28,618.4500122070312,629.3499755859375,614.4299926757812,621.52001953125,574900 |
| 2021-06-29,623.0,624.5499877929688,611.5700073242188,612.7999877929688,427500 |
| 2021-06-30,608.72998046875,616.0800170898438,603.5399780273438,611.0,508800 |
| 2021-07-01,609.3099975585938,619.0399780273438,607.5900268554688,618.9600219726562,658800 |
| 2021-07-02,624.8099975585938,625.3599853515625,615.3599853515625,624.1699829101562,372800 |
| 2021-07-06,624.0399780273438,626.9600219726562,592.1300048828125,604.6699829101562,846800 |
| 2021-07-07,609.010009765625,617.27001953125,604.010009765625,612.219970703125,370800 |
| 2021-07-08,604.9299926757812,620.530029296875,598.02001953125,616.7899780273438,410600 |
| 2021-07-09,621.9199829101562,638.47998046875,613.7100219726562,627.1900024414062,610100 |
| 2021-07-12,631.7000122070312,644.8900146484375,623.75,642.8599853515625,573800 |
| 2021-07-13,642.8599853515625,647.8300170898438,636.4500122070312,642.4000244140625,400300 |
| 2021-07-14,647.5,653.8599853515625,631.72998046875,635.0900268554688,488200 |
| 2021-07-15,633.8900146484375,638.27001953125,609.3599853515625,621.7000122070312,701000 |
| 2021-07-16,623.3900146484375,628.3499755859375,613.52001953125,616.1199951171875,472700 |
| 2021-07-19,609.3699951171875,609.3699951171875,591.5599975585938,595.5599975585938,679700 |
| 2021-07-20,596.0399780273438,620.3699951171875,589.239990234375,615.7100219726562,663900 |
| 2021-07-21,615.530029296875,621.469970703125,603.5,619.6500244140625,627300 |
| 2021-07-22,623.3900146484375,628.989990234375,615.9199829101562,627.9199829101562,358800 |
| 2021-07-23,624.9000244140625,640.4099731445312,624.9000244140625,638.280029296875,412200 |
| 2021-07-26,636.010009765625,636.6199951171875,623.5599975585938,635.5800170898438,577900 |
| 2021-07-27,632.739990234375,638.2000122070312,617.6699829101562,625.510009765625,489700 |
| 2021-07-28,624.1400146484375,630.0,616.5800170898438,621.8699951171875,547900 |
| 2021-07-29,634.3599853515625,682.5900268554688,634.0,676.97998046875,1576500 |
| 2021-07-30,675.5999755859375,697.8699951171875,673.0,695.7999877929688,967500 |
| 2021-08-02,700.0,713.7000122070312,695.5999755859375,700.0,871600 |
| 2021-08-03,700.4199829101562,706.0700073242188,687.5599975585938,701.3400268554688,706900 |
| 2021-08-04,698.9000244140625,712.97998046875,698.5800170898438,708.010009765625,520700 |
| 2021-08-05,711.0,714.1500244140625,694.1199951171875,699.219970703125,553200 |
| 2021-08-06,696.739990234375,700.7899780273438,684.0,693.6699829101562,656700 |
| 2021-08-09,693.5,695.0,684.9000244140625,686.5599975585938,331000 |
| 2021-08-10,689.5700073242188,691.8099975585938,674.1900024414062,687.3800048828125,513600 |
| 2021-08-11,690.22998046875,692.1199951171875,676.239990234375,687.780029296875,416800 |
| 2021-08-12,687.719970703125,705.8400268554688,683.5900268554688,704.27001953125,480300 |
| 2021-08-13,700.8599853515625,704.8499755859375,685.6900024414062,691.1900024414062,398000 |
| 2021-08-16,684.2000122070312,690.8400268554688,681.1900024414062,690.75,310600 |
| 2021-08-17,690.780029296875,690.780029296875,669.3099975585938,680.8900146484375,610300 |
| 2021-08-18,680.8200073242188,690.9600219726562,672.72998046875,675.260009765625,475000 |
| 2021-08-19,671.030029296875,685.530029296875,669.6400146484375,679.8599853515625,359100 |
| 2021-08-20,681.4000244140625,684.260009765625,672.8099975585938,681.5700073242188,292900 |
| 2021-08-23,687.3800048828125,699.530029296875,686.8599853515625,697.5,417800 |
| 2021-08-24,696.3400268554688,715.739990234375,696.3400268554688,712.8400268554688,602500 |
| 2021-08-25,713.25,721.4500122070312,711.719970703125,716.9000244140625,526500 |
| 2021-08-26,714.6500244140625,717.75,692.9000244140625,696.5599975585938,540600 |
| 2021-08-27,699.3200073242188,709.1500244140625,696.0,701.8499755859375,384500 |
| 2021-08-30,706.4199829101562,712.7999877929688,698.6799926757812,702.1099853515625,351100 |
| 2021-08-31,702.010009765625,710.6799926757812,700.280029296875,709.0,497700 |
| 2021-09-01,713.1400146484375,719.8300170898438,708.7899780273438,718.719970703125,431100 |
| 2021-09-02,721.5900268554688,731.72998046875,719.0,729.030029296875,384300 |
| 2021-09-03,729.8699951171875,729.8699951171875,711.97998046875,721.5,356600 |
| 2021-09-07,719.7999877929688,720.510009765625,706.0,716.2100219726562,439400 |
| 2021-09-08,716.97998046875,733.3300170898438,715.1199951171875,729.9199829101562,503600 |
| 2021-09-09,734.4600219726562,735.1699829101562,723.780029296875,726.4099731445312,422800 |
| 2021-09-10,730.219970703125,731.239990234375,718.75,720.6699829101562,344400 |
| 2021-09-13,726.5399780273438,726.5399780273438,695.6300048828125,710.6799926757812,502800 |
| 2021-09-14,718.3599853515625,724.6400146484375,703.5999755859375,706.4500122070312,441100 |
| 2021-09-15,706.0599975585938,713.8499755859375,692.22998046875,710.3099975585938,844000 |
| 2021-09-16,712.97998046875,731.2000122070312,710.3499755859375,728.2899780273438,656800 |
| 2021-09-17,728.9000244140625,730.6099853515625,715.0,719.3800048828125,834200 |
| 2021-09-20,708.02001953125,713.6900024414062,698.030029296875,709.6400146484375,684100 |
| 2021-09-21,717.1400146484375,721.0,704.6099853515625,709.1500244140625,646900 |
| 2021-09-22,713.3099975585938,725.27001953125,701.2100219726562,716.6099853515625,447900 |
| 2021-09-23,723.0,737.4500122070312,720.1799926757812,727.1099853515625,349700 |
| 2021-09-24,718.469970703125,726.2999877929688,715.2899780273438,725.239990234375,272100 |
| 2021-09-27,716.5900268554688,720.0700073242188,693.3900146484375,701.0399780273438,473300 |
| 2021-09-28,692.0700073242188,692.739990234375,672.6500244140625,677.3200073242188,496000 |
| 2021-09-29,679.4000244140625,683.1199951171875,671.4400024414062,673.0599975585938,356700 |
| 2021-09-30,684.6199951171875,684.6199951171875,665.4099731445312,665.4299926757812,433500 |
| 2021-10-01,672.0,674.9500122070312,648.2000122070312,662.0599975585938,566600 |
| 2021-10-04,658.5999755859375,659.3800048828125,637.5599975585938,640.4000244140625,520800 |
| 2021-10-05,643.8099975585938,657.1599731445312,642.1900024414062,648.5800170898438,496500 |
| 2021-10-06,640.5999755859375,651.3499755859375,638.5900268554688,650.6500244140625,369800 |
| 2021-10-07,653.6199951171875,671.9000244140625,653.6199951171875,661.4099731445312,488300 |
| 2021-10-08,663.969970703125,664.4500122070312,641.8200073242188,643.5599975585938,258300 |
| 2021-10-11,638.0,644.280029296875,631.1400146484375,631.8499755859375,252300 |
| 2021-10-12,632.0,632.3800048828125,621.8699951171875,627.4299926757812,505700 |
| 2021-10-13,608.6099853515625,608.6099853515625,572.510009765625,596.219970703125,2044000 |
| 2021-10-14,600.989990234375,604.0,586.1900024414062,597.719970703125,904200 |
| 2021-10-15,605.25,606.9500122070312,587.0599975585938,589.6099853515625,742500 |
| 2021-10-18,586.4500122070312,596.989990234375,580.1099853515625,595.1300048828125,560700 |
| 2021-10-19,601.3900146484375,603.6799926757812,592.6599731445312,594.27001953125,393000 |
| 2021-10-20,597.0599975585938,608.72998046875,592.52001953125,608.2000122070312,532800 |
| 2021-10-21,611.1900024414062,618.010009765625,597.5999755859375,599.489990234375,780700 |
| 2021-10-22,599.0,600.1500244140625,586.9000244140625,590.5599975585938,877200 |
| 2021-10-25,590.0,597.0,583.6500244140625,589.8099975585938,1110100 |
| 2021-10-26,594.6599731445312,603.3400268554688,586.7999877929688,593.2999877929688,793800 |
| 2021-10-27,591.280029296875,615.25,583.3800048828125,604.3900146484375,1577900 |
| 2021-10-28,658.3900146484375,662.0,607.280029296875,631.7999877929688,1927900 |
| 2021-10-29,629.1799926757812,629.1799926757812,619.7000122070312,624.3699951171875,987100 |
| 2021-11-01,631.5,667.0999755859375,631.5,661.4600219726562,1246000 |
| 2021-11-02,663.0,678.719970703125,649.1900024414062,667.0599975585938,606900 |
| 2021-11-03,667.0599975585938,675.75,657.8699951171875,673.6099853515625,426000 |
| 2021-11-04,673.4600219726562,680.7899780273438,670.8699951171875,679.260009765625,355200 |
| 2021-11-05,680.4000244140625,687.27001953125,675.4299926757812,687.1900024414062,383000 |
| 2021-11-08,690.469970703125,711.6099853515625,682.8800048828125,710.8699951171875,876900 |
| 2021-11-09,711.1799926757812,713.3300170898438,699.47998046875,711.02001953125,779500 |
| 2021-11-10,702.1699829101562,709.97998046875,687.0999755859375,689.6099853515625,645300 |
| 2021-11-11,696.989990234375,697.8900146484375,681.6599731445312,685.9099731445312,340000 |
| 2021-11-12,688.989990234375,693.3400268554688,686.3099975585938,687.7999877929688,250200 |
| 2021-11-15,692.0599975585938,692.0599975585938,674.510009765625,680.1900024414062,325100 |
| 2021-11-16,682.4199829101562,691.9500122070312,679.0,689.0599975585938,329500 |
| 2021-11-17,689.0599975585938,698.8099975585938,680.3400268554688,692.3200073242188,348900 |
| 2021-11-18,692.5399780273438,695.9400024414062,677.9600219726562,683.8300170898438,322200 |
| 2021-11-19,685.5499877929688,691.9600219726562,679.1799926757812,683.2899780273438,433500 |
| 2021-11-22,678.3400268554688,682.97998046875,665.3599853515625,669.6799926757812,463300 |
| 2021-11-23,665.969970703125,666.469970703125,650.4000244140625,657.260009765625,419800 |
| 2021-11-24,653.1599731445312,657.739990234375,642.5499877929688,653.2000122070312,528000 |
| 2021-11-26,653.2000122070312,654.1500244140625,627.0,634.219970703125,444500 |
| 2021-11-29,636.8599853515625,642.1400146484375,629.5399780273438,634.469970703125,537200 |
| 2021-11-30,632.6099853515625,638.9400024414062,607.469970703125,611.530029296875,972800 |
| 2021-12-01,622.9199829101562,624.0,601.72998046875,602.2899780273438,486000 |
| 2021-12-02,602.7999877929688,628.72998046875,595.0700073242188,624.9299926757812,732900 |
| 2021-12-03,629.3599853515625,632.5700073242188,605.489990234375,619.75,536100 |
| 2021-12-06,622.0,641.280029296875,615.0,638.9199829101562,470800 |
| 2021-12-07,649.1599731445312,675.2100219726562,648.6599731445312,666.719970703125,581500 |
| 2021-12-08,670.27001953125,676.9400024414062,663.6699829101562,675.219970703125,303700 |
| 2021-12-09,670.0,688.5999755859375,670.0,673.5900268554688,354900 |
| 2021-12-10,672.5599975585938,683.8300170898438,660.5900268554688,668.1199951171875,394400 |
| 2021-12-13,665.719970703125,666.5,628.77001953125,629.9099731445312,527800 |
| 2021-12-14,620.2000122070312,631.8200073242188,598.9199829101562,605.72998046875,668800 |
| 2021-12-15,605.72998046875,610.2000122070312,591.0599975585938,602.010009765625,1132300 |
| 2021-12-16,610.010009765625,611.3200073242188,592.4099731445312,595.0599975585938,830100 |
| 2021-12-17,592.469970703125,619.0,586.9099731445312,609.0599975585938,1006600 |
| 2021-12-20,597.8300170898438,599.9500122070312,581.2899780273438,593.9400024414062,544000 |
| 2021-12-21,601.47998046875,630.8400268554688,599.8699951171875,628.719970703125,550700 |
| 2021-12-22,623.2000122070312,646.5999755859375,616.8699951171875,645.8900146484375,377800 |
| 2021-12-23,648.280029296875,663.6099853515625,647.2100219726562,653.97998046875,387400 |
| 2021-12-27,656.719970703125,663.6199951171875,651.7899780273438,661.0700073242188,257300 |
| 2021-12-28,667.469970703125,668.8200073242188,652.3300170898438,656.3699951171875,269100 |
| 2021-12-29,649.9199829101562,660.0,649.9199829101562,653.3400268554688,231800 |
| 2021-12-30,658.5700073242188,671.010009765625,656.4400024414062,662.219970703125,261200 |
| 2021-12-31,659.469970703125,674.8900146484375,655.6199951171875,657.1799926757812,464300 |
| 2022-01-03,656.2999877929688,658.5,641.1199951171875,648.0499877929688,428200 |
| 2022-01-04,645.8599853515625,652.1900024414062,617.3699951171875,623.5,552000 |
| 2022-01-05,616.9500122070312,621.0399780273438,578.25,578.8400268554688,980000 |
| 2022-01-06,575.47998046875,587.489990234375,563.5999755859375,567.6199951171875,1149400 |
| 2022-01-07,567.1300048828125,567.1300048828125,545.8599853515625,546.989990234375,1190500 |
| 2022-01-10,533.02001953125,549.5599975585938,524.3400268554688,548.9099731445312,1388400 |
| 2022-01-11,547.4500122070312,561.5599975585938,535.3200073242188,559.6400146484375,1048000 |
| 2022-01-12,562.239990234375,562.260009765625,534.52001953125,539.469970703125,841200 |
| 2022-01-13,542.6699829101562,547.969970703125,523.010009765625,524.780029296875,914000 |
| 2022-01-14,519.9299926757812,529.4099731445312,510.8299865722656,524.6300048828125,809500 |
| 2022-01-18,509.25,511.989990234375,487.5,489.55999755859375,1390900 |
| 2022-01-19,491.7900085449219,506.989990234375,486.1099853515625,497.5899963378906,1352800 |
| 2022-01-20,502.2699890136719,518.4099731445312,489.79998779296875,490.7099914550781,710500 |
| 2022-01-21,486.489990234375,488.6700134277344,462.32000732421875,462.7799987792969,1064000 |
| 2022-01-24,453.739990234375,475.32000732421875,432.0899963378906,474.42999267578125,1093300 |
| 2022-01-25,464.04998779296875,477.7900085449219,458.07000732421875,467.989990234375,1083100 |
| 2022-01-26,475.0,491.4800109863281,451.6199951171875,457.3599853515625,876900 |
| 2022-01-27,467.70001220703125,476.760009765625,451.6199951171875,455.6199951171875,848500 |
| 2022-01-28,454.7200012207031,467.5,442.3699951171875,463.9599914550781,1039800 |
| 2022-01-31,479.2200012207031,498.69000244140625,478.0,494.9599914550781,1353300 |
| 2022-02-01,494.17999267578125,510.45001220703125,494.17999267578125,508.55999755859375,898500 |
| 2022-02-02,511.239990234375,521.8400268554688,498.0,505.6199951171875,1593900 |
| 2022-02-03,480.3599853515625,518.0,479.4700012207031,503.30999755859375,1890700 |
| 2022-02-04,496.8900146484375,497.3599853515625,474.2699890136719,489.8599853515625,1471300 |
| 2022-02-07,490.0,509.4100036621094,489.0799865722656,500.2200012207031,864300 |
| 2022-02-08,496.1499938964844,516.719970703125,491.0,515.489990234375,913700 |
| 2022-02-09,522.3099975585938,548.989990234375,522.3099975585938,545.9400024414062,1246500 |
| 2022-02-10,525.989990234375,552.0,524.1900024414062,532.3599853515625,1062800 |
| 2022-02-11,528.3800048828125,534.469970703125,505.5,509.1000061035156,1162700 |
| 2022-02-14,510.5299987792969,514.5499877929688,500.17999267578125,505.6700134277344,550900 |
| 2022-02-15,515.0,528.9500122070312,513.3800048828125,528.239990234375,675000 |
| 2022-02-16,526.1699829101562,529.489990234375,514.22998046875,526.3800048828125,534900 |
| 2022-02-17,521.010009765625,523.7100219726562,501.05999755859375,501.760009765625,619300 |
| 2022-02-18,504.0299987792969,510.6400146484375,494.739990234375,498.6499938964844,645800 |
| 2022-02-22,492.55999755859375,510.8599853515625,490.010009765625,494.1099853515625,698400 |
| 2022-02-23,496.3299865722656,501.510009765625,481.25,482.6600036621094,631600 |
| 2022-02-24,468.5799865722656,511.5,464.010009765625,509.1499938964844,986100 |
| 2022-02-25,506.2099914550781,512.8800048828125,497.2200012207031,512.5599975585938,460400 |
| 2022-02-28,503.94000244140625,513.1199951171875,499.30999755859375,511.4599914550781,592600 |
| 2022-03-01,508.7300109863281,509.8299865722656,490.92999267578125,500.9700012207031,614900 |
| 2022-03-02,505.1700134277344,505.20001220703125,481.82000732421875,496.1400146484375,581400 |
| 2022-03-03,501.2200012207031,502.239990234375,475.3699951171875,477.45001220703125,655900 |
| 2022-03-04,474.7799987792969,475.1600036621094,452.9800109863281,464.4800109863281,755700 |
| 2022-03-07,464.0,468.79998779296875,434.6400146484375,435.57000732421875,1075900 |
| 2022-03-08,430.0,433.0,411.79998779296875,415.010009765625,1154600 |
| 2022-03-09,433.2200012207031,444.8399963378906,426.30999755859375,442.04998779296875,694300 |
| 2022-03-10,428.2699890136719,434.80999755859375,417.0,430.0899963378906,532600 |
| 2022-03-11,438.1600036621094,438.1600036621094,400.0,400.6700134277344,957000 |
| 2022-03-14,403.2099914550781,403.2099914550781,372.6199951171875,378.0899963378906,2019600 |
| 2022-03-15,381.0899963378906,392.6300048828125,375.0,390.7300109863281,1708600 |
| 2022-03-16,402.3399963378906,421.010009765625,400.010009765625,420.6499938964844,1067500 |
| 2022-03-17,417.6600036621094,427.3500061035156,414.010009765625,425.4800109863281,626200 |
| 2022-03-18,426.010009765625,444.2300109863281,421.07000732421875,442.8699951171875,1066600 |
| 2022-03-21,436.42999267578125,446.7900085449219,423.9200134277344,432.4700012207031,664100 |
| 2022-03-22,434.80999755859375,461.7900085449219,434.80999755859375,457.0299987792969,919200 |
| 2022-03-23,451.2200012207031,452.739990234375,435.7699890136719,437.05999755859375,622600 |
| 2022-03-24,438.8500061035156,438.8500061035156,422.20001220703125,436.260009765625,794100 |
| 2022-03-25,439.04998779296875,439.989990234375,418.6700134277344,430.44000244140625,678900 |
| 2022-03-28,435.0799865722656,438.30999755859375,426.5899963378906,434.0,546700 |
| 2022-03-29,442.57000732421875,458.25,441.4200134277344,452.94000244140625,821900 |
| 2022-03-30,449.6499938964844,450.32000732421875,437.9700012207031,442.1700134277344,494100 |
| 2022-03-31,444.9599914550781,451.6099853515625,435.7799987792969,436.0,696300 |
| 2022-04-01,439.4200134277344,448.1300048828125,438.95001220703125,446.4100036621094,693200 |
| 2022-04-04,445.42999267578125,451.19000244140625,439.2200012207031,445.3900146484375,537400 |
| 2022-04-05,446.8699951171875,446.8699951171875,434.5799865722656,436.79998779296875,614200 |
| 2022-04-06,429.6600036621094,429.6600036621094,412.69000244140625,421.739990234375,708200 |
| 2022-04-07,418.7900085449219,426.70001220703125,415.1300048828125,422.17999267578125,541600 |
| 2022-04-08,418.9800109863281,426.6300048828125,411.42999267578125,420.55999755859375,514400 |
| 2022-04-11,414.0,425.42999267578125,408.8500061035156,409.69000244140625,689700 |
| 2022-04-12,414.05999755859375,430.44000244140625,401.0799865722656,406.2300109863281,570000 |
| 2022-04-13,409.0199890136719,420.17999267578125,407.010009765625,416.9100036621094,442500 |
| 2022-04-14,416.0,417.8699951171875,407.3699951171875,409.82000732421875,458000 |
| 2022-04-18,408.0199890136719,409.6600036621094,401.2099914550781,405.8800048828125,435800 |
| 2022-04-19,403.1700134277344,426.7099914550781,403.010009765625,424.5400085449219,711700 |
| 2022-04-20,427.7799987792969,431.2699890136719,418.20001220703125,419.17999267578125,626300 |
| 2022-04-21,421.739990234375,425.0299987792969,382.30999755859375,383.6300048828125,927200 |
| 2022-04-22,380.57000732421875,381.6000061035156,360.1700134277344,360.57000732421875,1235800 |
| 2022-04-25,363.45001220703125,371.1600036621094,354.8599853515625,368.8599853515625,1065700 |
| 2022-04-26,363.2200012207031,365.5400085449219,353.92999267578125,361.29998779296875,1143900 |
| 2022-04-27,365.0199890136719,378.9800109863281,357.2200012207031,360.42999267578125,1299500 |
| 2022-04-28,282.0,306.9599914550781,270.3699951171875,304.6600036621094,4212100 |
| 2022-04-29,303.3299865722656,319.0899963378906,288.8800048828125,289.9100036621094,1758600 |
| 2022-05-02,292.4800109863281,310.9700012207031,288.0199890136719,308.8800048828125,1683000 |
| 2022-05-03,304.0199890136719,311.9200134277344,297.04998779296875,301.0199890136719,1077800 |
| 2022-05-04,300.0299987792969,311.6199951171875,286.70001220703125,310.8900146484375,1118300 |
| 2022-05-05,305.7900085449219,309.0,280.04998779296875,283.7200012207031,1584500 |
| 2022-05-06,285.8500061035156,286.3399963378906,271.5299987792969,280.4100036621094,1243700 |
| 2022-05-09,274.2200012207031,277.6700134277344,265.29998779296875,268.9599914550781,1308000 |
| 2022-05-10,273.5,279.6000061035156,254.47999572753906,258.1300048828125,2246600 |
| 2022-05-11,258.7699890136719,269.5899963378906,255.0,256.1099853515625,1037500 |
| 2022-05-12,253.82000732421875,265.3999938964844,250.63999938964844,259.5299987792969,1200500 |
| 2022-05-13,264.4200134277344,276.8399963378906,264.4200134277344,275.5199890136719,1112500 |
| 2022-05-16,274.6600036621094,281.6199951171875,270.1199951171875,274.20001220703125,1101000 |
| 2022-05-17,279.9599914550781,285.4599914550781,273.989990234375,280.5899963378906,1190200 |
| 2022-05-18,276.5,277.4100036621094,267.30999755859375,269.1099853515625,1321600 |
| 2022-05-19,267.07000732421875,278.79998779296875,265.510009765625,273.8900146484375,782700 |
| 2022-05-20,280.0,282.4100036621094,267.010009765625,275.0400085449219,922900 |
| 2022-05-23,278.4599914550781,279.54998779296875,266.04998779296875,278.7099914550781,981700 |
| 2022-05-24,273.1700134277344,274.2099914550781,265.010009765625,270.17999267578125,1194900 |
| 2022-05-25,267.1499938964844,281.4800109863281,266.69000244140625,276.57000732421875,908900 |
| 2022-05-26,274.4200134277344,279.1499938964844,268.1499938964844,274.8299865722656,983500 |
| 2022-05-27,276.0299987792969,284.57000732421875,275.6199951171875,284.57000732421875,953300 |
| 2022-05-31,284.70001220703125,286.3999938964844,272.1700134277344,277.6400146484375,1677900 |
| 2022-06-01,281.07000732421875,283.2699890136719,263.4800109863281,265.1700134277344,1106500 |
| 2022-06-02,266.760009765625,287.04998779296875,264.5400085449219,284.8699951171875,1126600 |
| 2022-06-03,278.6600036621094,280.4599914550781,272.8500061035156,273.6000061035156,643200 |
| 2022-06-06,280.8699951171875,281.5,266.6199951171875,269.010009765625,829300 |
| 2022-06-07,265.760009765625,275.75,265.760009765625,273.510009765625,654200 |
| 2022-06-08,275.4200134277344,277.7099914550781,272.32000732421875,273.1300048828125,750900 |
| 2022-06-09,268.7200012207031,273.9100036621094,262.1300048828125,262.54998779296875,813600 |
| 2022-06-10,257.3999938964844,259.3399963378906,251.6300048828125,257.05999755859375,1547400 |
| 2022-06-13,246.88999938964844,251.97000122070312,242.6699981689453,244.00999450683594,1273100 |
| 2022-06-14,245.02999877929688,245.6300048828125,235.5500030517578,238.0800018310547,1011000 |
| 2022-06-15,240.99000549316406,249.52999877929688,237.1199951171875,243.77999877929688,1396100 |
| 2022-06-16,235.58999633789062,239.22000122070312,228.35000610351562,229.82000732421875,1506400 |
| 2022-06-17,230.9600067138672,240.32000732421875,230.83999633789062,234.47000122070312,1941600 |
| 2022-06-21,241.13999938964844,241.99000549316406,229.97000122070312,230.30999755859375,1412000 |
| 2022-06-22,226.47999572753906,240.8000030517578,225.86000061035156,235.08999633789062,1600100 |
| 2022-06-23,237.97999572753906,252.57000732421875,236.6199951171875,251.1199951171875,1164100 |
| 2022-06-24,253.0800018310547,258.92999267578125,252.50999450683594,258.75,2794000 |
| 2022-06-27,258.760009765625,259.7900085449219,249.10000610351562,250.1699981689453,1045000 |
| 2022-06-28,251.50999450683594,254.75999450683594,241.42999267578125,241.9199981689453,702500 |
| 2022-06-29,243.8699951171875,244.19000244140625,236.80999755859375,242.14999389648438,841400 |
| 2022-06-30,240.6699981689453,243.64999389648438,232.6199951171875,236.6699981689453,835800 |
| 2022-07-01,237.02999877929688,247.6699981689453,235.27999877929688,247.33999633789062,681800 |
| 2022-07-05,243.5,255.27000427246094,239.17999267578125,254.11000061035156,765100 |
| 2022-07-06,254.22000122070312,256.0400085449219,247.4199981689453,249.5399932861328,920600 |
| 2022-07-07,251.83999633789062,260.19000244140625,250.52000427246094,259.6400146484375,681600 |
| 2022-07-08,254.27000427246094,269.4599914550781,252.27999877929688,261.5199890136719,971800 |
| 2022-07-11,257.9700012207031,261.5400085449219,247.86000061035156,249.47999572753906,706900 |
| 2022-07-12,251.36000061035156,254.3000030517578,245.91000366210938,248.97999572753906,565200 |
| 2022-07-13,242.63999938964844,254.02999877929688,238.3000030517578,249.86000061035156,568900 |
| 2022-07-14,245.14999389648438,248.97000122070312,240.0500030517578,247.17999267578125,905700 |
| 2022-07-15,252.02000427246094,256.0899963378906,247.27000427246094,254.8800048828125,449800 |
| 2022-07-18,257.7799987792969,261.8500061035156,252.7899932861328,254.0800018310547,617300 |
| 2022-07-19,259.1099853515625,269.8399963378906,257.0,267.30999755859375,690500 |
| 2022-07-20,265.739990234375,282.9100036621094,265.3299865722656,274.489990234375,954200 |
| 2022-07-21,275.4700012207031,286.4599914550781,273.0899963378906,284.239990234375,733200 |
| 2022-07-22,278.70001220703125,281.2300109863281,262.0,265.8800048828125,1256800 |
| 2022-07-25,265.29998779296875,266.6400146484375,250.22000122070312,252.07000732421875,1597000 |
| 2022-07-26,253.16000366210938,253.16000366210938,247.11000061035156,251.86000061035156,1335000 |
| 2022-07-27,256.57000732421875,265.7200012207031,255.30999755859375,262.6099853515625,1440900 |
| 2022-07-28,270.54998779296875,283.8299865722656,255.89999389648438,282.25,2250300 |
| 2022-07-29,277.5899963378906,283.5400085449219,274.0299987792969,280.9700012207031,893100 |
| 2022-08-01,278.3299865722656,289.9800109863281,276.69000244140625,282.82000732421875,918100 |
| 2022-08-02,278.0199890136719,285.1499938964844,275.5400085449219,281.2300109863281,584200 |
| 2022-08-03,284.0,287.989990234375,279.0,286.2099914550781,628600 |
| 2022-08-04,286.6300048828125,296.25,285.0,293.7300109863281,782300 |
| 2022-08-05,286.82000732421875,294.20001220703125,283.2799987792969,293.8900146484375,708200 |
| 2022-08-08,295.19000244140625,302.9700012207031,291.3999938964844,293.05999755859375,642300 |
| 2022-08-09,288.3500061035156,288.3500061035156,271.95001220703125,273.6400146484375,751000 |
| 2022-08-10,283.3399963378906,287.8999938964844,279.44000244140625,287.80999755859375,717300 |
| 2022-08-11,291.8999938964844,297.9200134277344,286.2300109863281,287.3800048828125,391900 |
| 2022-08-12,288.94000244140625,290.92999267578125,285.1400146484375,289.0,553800 |
| 2022-08-15,288.67999267578125,292.8699951171875,284.5199890136719,286.19000244140625,1120600 |
| 2022-08-16,283.3500061035156,291.9100036621094,272.30999755859375,289.0400085449219,861900 |
| 2022-08-17,284.010009765625,286.989990234375,272.7300109863281,277.6600036621094,663600 |
| 2022-08-18,277.2200012207031,282.010009765625,273.54998779296875,281.6600036621094,554100 |
| 2022-08-19,277.55999755859375,279.55999755859375,268.739990234375,269.82000732421875,793600 |
| 2022-08-22,263.1400146484375,266.82000732421875,255.0800018310547,256.04998779296875,648300 |
| 2022-08-23,255.6300048828125,258.29998779296875,251.16000366210938,252.22999572753906,601000 |
| 2022-08-24,252.67999267578125,262.9200134277344,251.60000610351562,261.70001220703125,703000 |
| 2022-08-25,265.6400146484375,273.239990234375,265.6099853515625,272.989990234375,569600 |
| 2022-08-26,271.9599914550781,271.9599914550781,252.1199951171875,252.4499969482422,868500 |
| 2022-08-29,250.0,255.49000549316406,246.6999969482422,247.99000549316406,536600 |
| 2022-08-30,250.58999633789062,254.0,242.91000366210938,246.67999267578125,546000 |
| 2022-08-31,250.2100067138672,252.5,243.0,243.6999969482422,530500 |
| 2022-09-01,238.9600067138672,245.97000122070312,234.00999450683594,245.74000549316406,654200 |
| 2022-09-02,249.5399932861328,250.94000244140625,241.9199981689453,244.50999450683594,603100 |
| 2022-09-06,244.5500030517578,244.80999755859375,234.5500030517578,238.99000549316406,652200 |
| 2022-09-07,239.22999572753906,250.2899932861328,237.66000366210938,249.94000244140625,594700 |
| 2022-09-08,245.3699951171875,258.25,244.02999877929688,257.29998779296875,624500 |
| 2022-09-09,259.0899963378906,264.92999267578125,259.0899963378906,263.1099853515625,759800 |
| 2022-09-12,264.2900085449219,272.1499938964844,264.0299987792969,267.7900085449219,508800 |
| 2022-09-13,255.0,255.1699981689453,246.4499969482422,247.05999755859375,711400 |
| 2022-09-14,246.88999938964844,252.1199951171875,243.4199981689453,246.74000549316406,811800 |
| 2022-09-15,244.02000427246094,260.30999755859375,244.02000427246094,252.0,1240100 |
| 2022-09-16,247.8000030517578,250.36000061035156,242.25,249.02000427246094,1615100 |
| 2022-09-19,244.5800018310547,247.6300048828125,235.1999969482422,244.19000244140625,802100 |
| 2022-09-20,239.55999755859375,240.4499969482422,231.30999755859375,232.22000122070312,849500 |
| 2022-09-21,232.22000122070312,240.1999969482422,225.80999755859375,226.67999267578125,795400 |
| 2022-09-22,224.13999938964844,225.66000366210938,214.67999267578125,217.9499969482422,909800 |
| 2022-09-23,215.52000427246094,222.92999267578125,213.24000549316406,222.42999267578125,1149800 |
| 2022-09-26,222.42999267578125,228.10000610351562,217.19000244140625,219.63999938964844,844000 |
| 2022-09-27,223.67999267578125,225.80999755859375,212.4199981689453,214.22000122070312,968500 |
| 2022-09-28,216.60000610351562,216.6999969482422,206.6699981689453,212.10000610351562,2323800 |
| 2022-09-29,208.57000732421875,211.5,204.32000732421875,211.00999450683594,1083400 |
| 2022-09-30,211.9600067138672,218.30999755859375,206.75999450683594,207.11000061035156,956600 |
| 2022-10-03,209.13999938964844,217.32000732421875,206.0,215.63999938964844,1051800 |
| 2022-10-04,221.6699981689453,230.27000427246094,220.8300018310547,229.91000366210938,1217100 |
| 2022-10-05,225.80999755859375,230.4499969482422,221.4499969482422,228.80999755859375,587800 |
| 2022-10-06,229.16000366210938,233.63999938964844,222.0500030517578,222.36000061035156,580200 |
| 2022-10-07,217.4600067138672,220.08999633789062,210.38999938964844,211.5800018310547,779500 |
| 2022-10-10,213.1699981689453,213.7899932861328,205.0,207.3800048828125,692500 |
| 2022-10-11,206.77000427246094,213.10000610351562,202.00999450683594,208.4499969482422,740400 |
| 2022-10-12,207.97999572753906,209.5800018310547,203.2100067138672,208.0500030517578,719800 |
| 2022-10-13,200.02000427246094,214.3699951171875,197.8699951171875,212.30999755859375,872900 |
| 2022-10-14,216.7899932861328,217.72999572753906,201.08999633789062,201.6300048828125,718600 |
| 2022-10-17,205.61000061035156,213.49000549316406,203.25999450683594,211.44000244140625,725400 |
| 2022-10-18,219.47000122070312,222.3699951171875,207.99000549316406,210.0,765300 |
| 2022-10-19,207.1699981689453,210.07000732421875,203.57000732421875,204.97999572753906,530000 |
| 2022-10-20,204.00999450683594,208.05999755859375,197.77999877929688,198.27999877929688,1076900 |
| 2022-10-21,196.5800018310547,208.4499969482422,192.6300048828125,207.6699981689453,1183000 |
| 2022-10-24,207.97000122070312,211.50999450683594,204.8699951171875,211.38999938964844,852000 |
| 2022-10-25,212.38999938964844,221.72000122070312,212.38999938964844,217.97999572753906,1402200 |
| 2022-10-26,219.1699981689453,229.55999755859375,217.97999572753906,221.63999938964844,1296000 |
| 2022-10-27,188.88999938964844,188.88999938964844,176.0,181.52999877929688,4187900 |
| 2022-10-28,180.22999572753906,190.4499969482422,179.25,188.6199951171875,1865500 |
| 2022-10-31,190.0,201.55999755859375,190.0,194.3000030517578,1990100 |
| 2022-11-01,197.5500030517578,202.4199981689453,192.52999877929688,193.05999755859375,2003400 |
| 2022-11-02,192.44000244140625,193.27000427246094,178.91000366210938,179.0800018310547,1347500 |
| 2022-11-03,176.38999938964844,177.33999633789062,172.0500030517578,175.8300018310547,1276900 |
| 2022-11-04,182.5399932861328,182.61000061035156,175.92999267578125,180.92999267578125,844500 |
| 2022-11-07,182.8000030517578,184.35000610351562,178.92999267578125,181.3699951171875,911000 |
| 2022-11-08,181.39999389648438,185.47999572753906,175.33999633789062,180.39999389648438,1412900 |
| 2022-11-09,179.72000122070312,179.72000122070312,174.1300048828125,174.5800018310547,1202400 |
| 2022-11-10,186.9600067138672,196.7100067138672,186.5,196.47999572753906,1605100 |
| 2022-11-11,197.8000030517578,221.6199951171875,195.9499969482422,218.97999572753906,1909800 |
| 2022-11-14,214.74000549316406,214.99000549316406,210.05999755859375,210.3300018310547,1330000 |
| 2022-11-15,215.5500030517578,220.3000030517578,211.8699951171875,212.9199981689453,816400 |
| 2022-11-16,212.83999633789062,212.89999389648438,200.17999267578125,201.38999938964844,732000 |
| 2022-11-17,195.5800018310547,196.6300048828125,191.7100067138672,194.9600067138672,1243700 |
| 2022-11-18,200.0,201.14999389648438,191.74000549316406,193.55999755859375,606000 |
| 2022-11-21,190.3800048828125,194.25,189.0,191.6300048828125,737500 |
| 2022-11-22,192.89999389648438,192.89999389648438,188.00999450683594,191.38999938964844,757100 |
| 2022-11-23,192.3300018310547,199.1699981689453,191.0399932861328,196.27999877929688,455900 |
| 2022-11-25,194.82000732421875,196.27999877929688,190.99000549316406,194.6699981689453,387800 |
| 2022-11-28,194.69000244140625,197.86000061035156,189.07000732421875,189.77999877929688,772700 |
| 2022-11-29,188.86000061035156,194.0500030517578,187.36000061035156,191.8300018310547,583600 |
| 2022-11-30,192.38999938964844,196.74000549316406,184.69000244140625,196.66000366210938,1693900 |
| 2022-12-01,197.58999633789062,202.24000549316406,195.6999969482422,201.77000427246094,848600 |
| 2022-12-02,197.02999877929688,200.0,195.92999267578125,198.41000366210938,566800 |
| 2022-12-05,195.0,195.83999633789062,187.5399932861328,187.91000366210938,932600 |
| 2022-12-06,186.75999450683594,187.22999572753906,183.25999450683594,186.0399932861328,708600 |
| 2022-12-07,185.6699981689453,189.08999633789062,184.66000366210938,187.3300018310547,564200 |
| 2022-12-08,188.52999877929688,192.02000427246094,186.0500030517578,190.4600067138672,663500 |
| 2022-12-09,190.52000427246094,193.5399932861328,188.47999572753906,188.80999755859375,603600 |
| 2022-12-12,190.9499969482422,196.44000244140625,188.39999389648438,195.00999450683594,1106900 |
| 2022-12-13,205.80999755859375,207.49000549316406,195.88999938964844,198.5800018310547,1031100 |
| 2022-12-14,197.32000732421875,202.0,193.52000427246094,195.80999755859375,694100 |
| 2022-12-15,191.74000549316406,216.0399932861328,186.74000549316406,201.97000122070312,2746600 |
| 2022-12-16,198.25,200.0,193.0,198.2100067138672,2033800 |
| 2022-12-19,197.89999389648438,202.80999755859375,197.80999755859375,198.75999450683594,1176600 |
| 2022-12-20,196.3000030517578,203.63999938964844,195.86000061035156,200.75,903400 |
| 2022-12-21,201.0399932861328,204.38999938964844,200.16000366210938,204.27999877929688,819000 |
| 2022-12-22,202.27999877929688,203.6300048828125,196.8800048828125,203.49000549316406,728800 |
| 2022-12-23,201.5800018310547,203.8800048828125,198.25,203.6699981689453,931500 |
| 2022-12-27,203.22999572753906,207.1199951171875,200.16000366210938,204.58999633789062,729900 |
| 2022-12-28,204.8000030517578,206.52999877929688,200.38999938964844,201.5800018310547,1140500 |
| 2022-12-29,203.61000061035156,214.1999969482422,201.61000061035156,212.13999938964844,728400 |
| 2022-12-30,208.10000610351562,211.30999755859375,206.7100067138672,210.89999389648438,681700 |
| 2023-01-03,215.4600067138672,219.52999877929688,208.2899932861328,212.27999877929688,1170100 |
| 2023-01-04,217.25999450683594,225.22999572753906,215.13999938964844,224.6300048828125,1021000 |
| 2023-01-05,221.88999938964844,222.9199981689453,216.89999389648438,219.82000732421875,778700 |
| 2023-01-06,222.10000610351562,222.99000549316406,212.8699951171875,220.77000427246094,637000 |
| 2023-01-09,224.02999877929688,230.35000610351562,222.0800018310547,227.6699981689453,830600 |
| 2023-01-10,227.1699981689453,233.4499969482422,227.1699981689453,232.25,720700 |
| 2023-01-11,234.0,238.14999389648438,231.2100067138672,234.16000366210938,1151100 |
| 2023-01-12,234.16000366210938,237.24000549316406,228.33999633789062,235.5800018310547,1007300 |
| 2023-01-13,233.1699981689453,240.14999389648438,232.27999877929688,239.75999450683594,807000 |
| 2023-01-17,238.77999877929688,246.44000244140625,237.8800048828125,246.0399932861328,1226300 |
| 2023-01-18,247.27999877929688,254.7100067138672,246.0500030517578,246.8000030517578,1156300 |
| 2023-01-19,242.07000732421875,242.72000122070312,230.17999267578125,236.3000030517578,1210800 |
| 2023-01-20,237.77999877929688,243.3000030517578,235.83999633789062,243.00999450683594,734100 |
| 2023-01-23,246.1199951171875,253.85000610351562,244.83999633789062,251.3800048828125,1026900 |
| 2023-01-24,250.0800018310547,258.30999755859375,250.0800018310547,252.6300048828125,920400 |
| 2023-01-25,246.82000732421875,252.47000122070312,245.63999938964844,252.0800018310547,820700 |
| 2023-01-26,255.86000061035156,263.1000061035156,254.99000549316406,262.95001220703125,1177000 |
| 2023-01-27,260.0,270.0,259.0199890136719,269.20001220703125,1165100 |
| 2023-01-30,263.5,268.54998779296875,261.5,265.82000732421875,1454300 |
| 2023-01-31,265.260009765625,269.7799987792969,265.0,269.7300109863281,844700 |
| 2023-02-01,270.2900085449219,284.1400146484375,268.94000244140625,282.5299987792969,1987500 |
| 2023-02-02,336.5,368.8699951171875,332.6000061035156,359.8800048828125,4437200 |
| 2023-02-03,350.4100036621094,352.8399963378906,341.0,343.1000061035156,1664600 |
| 2023-02-06,348.0,364.760009765625,341.82000732421875,342.4599914550781,2008400 |
| 2023-02-07,341.0299987792969,346.75,332.79998779296875,345.07000732421875,1239600 |
| 2023-02-08,341.6400146484375,343.54998779296875,333.0,334.8299865722656,731200 |
| 2023-02-09,336.4800109863281,337.57000732421875,320.45001220703125,321.3800048828125,1116000 |
| 2023-02-10,321.3800048828125,322.67999267578125,310.3800048828125,315.80999755859375,1046400 |
| 2023-02-13,319.25,325.5400085449219,315.45001220703125,325.260009765625,946800 |
| 2023-02-14,324.3900146484375,334.2799987792969,320.1199951171875,331.5199890136719,1045100 |
| 2023-02-15,327.9800109863281,339.1000061035156,327.70001220703125,338.3900146484375,961200 |
| 2023-02-16,331.67999267578125,336.510009765625,323.7300109863281,326.1700134277344,983600 |
| 2023-02-17,322.1600036621094,322.19000244140625,312.6099853515625,316.7099914550781,944000 |
| 2023-02-21,313.0,315.3500061035156,303.75,304.0,917100 |
| 2023-02-22,303.80999755859375,308.42999267578125,300.6499938964844,302.7200012207031,960500 |
| 2023-02-23,304.3399963378906,306.7200012207031,297.510009765625,305.4599914550781,807300 |
| 2023-02-24,297.4700012207031,306.7799987792969,297.260009765625,306.2799987792969,699700 |
| 2023-02-27,309.29998779296875,311.1600036621094,303.1499938964844,304.6400146484375,672100 |
| 2023-02-28,303.54998779296875,313.1099853515625,303.54998779296875,309.5,754100 |
| 2023-03-01,307.5,310.6300048828125,302.20001220703125,308.5299987792969,932400 |
| 2023-03-02,303.2200012207031,313.6199951171875,303.1700134277344,313.2099914550781,673400 |
| 2023-03-03,314.5299987792969,335.6700134277344,314.5299987792969,334.55999755859375,1446900 |
| 2023-03-06,337.3999938964844,357.0,334.95001220703125,335.79998779296875,2190000 |
| 2023-03-07,337.0199890136719,341.80999755859375,333.4100036621094,334.7799987792969,933000 |
| 2023-03-08,333.5899963378906,334.80999755859375,327.8999938964844,332.260009765625,572300 |
| 2023-03-09,333.1199951171875,336.6300048828125,321.0,321.6400146484375,1053800 |
| 2023-03-10,321.9700012207031,322.5,306.7099914550781,312.7900085449219,882900 |
| 2023-03-13,311.4100036621094,322.8800048828125,307.3699951171875,315.4100036621094,1017100 |
| 2023-03-14,322.1700134277344,326.7900085449219,316.1199951171875,320.760009765625,871500 |
| 2023-03-15,313.0400085449219,318.6099853515625,307.6499938964844,318.1700134277344,1105100 |
| 2023-03-16,317.69000244140625,327.9800109863281,314.55999755859375,326.3999938964844,924800 |
| 2023-03-17,325.0899963378906,326.489990234375,317.6700134277344,320.8699951171875,1580800 |
| 2023-03-20,320.19000244140625,321.6300048828125,314.45001220703125,316.3599853515625,632600 |
| 2023-03-21,319.9800109863281,330.7099914550781,318.010009765625,327.6400146484375,854600 |
| 2023-03-22,327.0,327.0,312.0799865722656,312.30999755859375,1007800 |
| 2023-03-23,314.05999755859375,319.5400085449219,307.3500061035156,311.4800109863281,1006900 |
| 2023-03-24,309.70001220703125,311.30999755859375,300.8599853515625,306.70001220703125,994100 |
| 2023-03-27,308.25,311.9200134277344,301.8599853515625,305.95001220703125,700300 |
| 2023-03-28,306.42999267578125,309.8699951171875,304.30999755859375,305.2900085449219,616700 |
| 2023-03-29,309.3699951171875,310.04998779296875,303.7099914550781,306.2099914550781,499900 |
| 2023-03-30,311.19000244140625,314.54998779296875,309.510009765625,311.8500061035156,565900 |
| 2023-03-31,315.0400085449219,335.1499938964844,315.0,334.1400146484375,1215100 |
| 2023-04-03,333.2900085449219,335.0799865722656,324.29998779296875,327.3500061035156,645900 |
| 2023-04-04,329.5,333.010009765625,325.0799865722656,326.8500061035156,489900 |
| 2023-04-05,324.44000244140625,324.44000244140625,314.1600036621094,317.0199890136719,526500 |
| 2023-04-06,315.6700134277344,324.6300048828125,312.4700012207031,323.1400146484375,613000 |
| 2023-04-10,319.5799865722656,330.79998779296875,316.6199951171875,330.6600036621094,555100 |
| 2023-04-11,331.4700012207031,342.20001220703125,331.4700012207031,339.0,904800 |
| 2023-04-12,342.3800048828125,343.2200012207031,331.7300109863281,332.25,535100 |
| 2023-04-13,336.67999267578125,341.57000732421875,334.6300048828125,341.3500061035156,656200 |
| 2023-04-14,341.6700134277344,346.4800109863281,337.7300109863281,342.2699890136719,558400 |
| 2023-04-17,343.1700134277344,348.1400146484375,341.7099914550781,347.69000244140625,559400 |
| 2023-04-18,353.3699951171875,355.8699951171875,346.0899963378906,348.04998779296875,685000 |
| 2023-04-19,345.0899963378906,357.8699951171875,345.0899963378906,356.3699951171875,522500 |
| 2023-04-20,351.94000244140625,357.9800109863281,351.5899963378906,352.3900146484375,502600 |
| 2023-04-21,353.6400146484375,356.4800109863281,351.07000732421875,355.1400146484375,675100 |
| 2023-04-24,355.1400146484375,363.2699890136719,352.3299865722656,363.05999755859375,810200 |
| 2023-04-25,359.8299865722656,362.2300109863281,351.05999755859375,351.5199890136719,995300 |
| 2023-04-26,351.8299865722656,355.2099914550781,348.1199951171875,354.54998779296875,1197500 |
| 2023-04-27,321.95001220703125,326.54998779296875,309.0,317.7300109863281,2440000 |
| 2023-04-28,317.0199890136719,326.30999755859375,316.7300109863281,325.29998779296875,1098600 |
| 2023-05-01,324.8900146484375,326.510009765625,314.5199890136719,317.3299865722656,715000 |
| 2023-05-02,317.1499938964844,319.55999755859375,305.3999938964844,306.8399963378906,1016400 |
| 2023-05-03,306.8500061035156,310.510009765625,302.3800048828125,303.1099853515625,854800 |
| 2023-05-04,301.20001220703125,304.29998779296875,297.8299865722656,304.1099853515625,730000 |
| 2023-05-05,306.69000244140625,314.25,306.260009765625,313.6400146484375,595900 |
| 2023-05-08,311.79998779296875,312.2900085449219,302.7699890136719,306.07000732421875,694400 |
| 2023-05-09,303.010009765625,304.57000732421875,298.510009765625,302.739990234375,585300 |
| 2023-05-10,307.0,308.3599853515625,302.4200134277344,305.260009765625,504700 |
| 2023-05-11,303.42999267578125,303.6000061035156,291.7900085449219,296.0799865722656,753400 |
| 2023-05-12,296.7799987792969,297.79998779296875,291.29998779296875,293.7099914550781,568100 |
| 2023-05-15,293.0,300.3699951171875,291.1000061035156,297.2799987792969,474100 |
| 2023-05-16,294.1499938964844,295.3399963378906,289.8699951171875,292.29998779296875,569800 |
| 2023-05-17,293.760009765625,293.9700012207031,285.19000244140625,291.3599853515625,718000 |
| 2023-05-18,290.9200134277344,296.20001220703125,287.69000244140625,293.4200134277344,730200 |
| 2023-05-19,293.3900146484375,293.94000244140625,287.7300109863281,290.989990234375,486200 |
| 2023-05-22,291.0400085449219,304.3599853515625,290.2200012207031,300.8299865722656,757800 |
| 2023-05-23,295.8999938964844,303.1000061035156,281.2900085449219,282.54998779296875,1362800 |
| 2023-05-24,281.45001220703125,284.0199890136719,278.0400085449219,281.2300109863281,753200 |
| 2023-05-25,282.9599914550781,284.8900146484375,277.760009765625,280.0799865722656,513300 |
| 2023-05-26,280.82000732421875,286.9800109863281,279.8500061035156,285.3900146484375,474700 |
| 2023-05-30,283.7900085449219,287.05999755859375,281.8599853515625,284.95001220703125,547700 |
| 2023-05-31,281.8599853515625,283.3299865722656,273.4599914550781,282.6600036621094,895300 |
| 2023-06-01,283.6499938964844,298.6400146484375,282.2900085449219,297.20001220703125,1105500 |
| 2023-06-02,299.739990234375,302.67999267578125,296.0199890136719,302.0,696300 |
| 2023-06-05,302.0,306.8500061035156,301.4800109863281,305.1499938964844,602900 |
| 2023-06-06,303.7200012207031,308.6499938964844,301.9700012207031,304.67999267578125,391200 |
| 2023-06-07,306.07000732421875,311.739990234375,300.7300109863281,301.7300109863281,550500 |
| 2023-06-08,300.2900085449219,308.32000732421875,300.2900085449219,306.760009765625,428800 |
| 2023-06-09,304.6000061035156,309.6600036621094,301.989990234375,304.44000244140625,484600 |
| 2023-06-12,304.80999755859375,311.7099914550781,301.8900146484375,311.2900085449219,572800 |
| 2023-06-13,315.0,328.989990234375,313.20001220703125,322.0199890136719,953800 |
| 2023-06-14,324.1099853515625,328.489990234375,317.7200012207031,322.4599914550781,538800 |
| 2023-06-15,322.0400085449219,334.57000732421875,321.2799987792969,333.19000244140625,692900 |
| 2023-06-16,334.95001220703125,335.8699951171875,326.5199890136719,330.2900085449219,1258300 |
| 2023-06-20,327.0199890136719,333.04998779296875,320.5299987792969,331.42999267578125,530000 |
| 2023-06-21,330.80999755859375,334.1499938964844,328.0299987792969,330.7099914550781,579100 |
| 2023-06-22,331.1000061035156,335.1000061035156,326.4100036621094,334.3999938964844,459900 |
| 2023-06-23,329.0299987792969,331.05999755859375,325.0,328.8299865722656,1094400 |
| 2023-06-26,328.010009765625,335.739990234375,327.6700134277344,331.4599914550781,389400 |
| 2023-06-27,333.2900085449219,341.9200134277344,328.989990234375,340.69000244140625,495600 |
| 2023-06-28,341.29998779296875,348.8599853515625,340.19000244140625,345.07000732421875,490500 |
| 2023-06-29,345.0,349.6700134277344,337.760009765625,341.7900085449219,553000 |
| 2023-06-30,344.7300109863281,356.239990234375,344.29998779296875,353.6400146484375,911100 |
| 2023-07-03,350.70001220703125,351.3800048828125,340.0,344.5899963378906,475500 |
| 2023-07-05,339.7300109863281,339.7300109863281,327.19000244140625,336.82000732421875,789900 |
| 2023-07-06,330.0799865722656,331.760009765625,323.5299987792969,330.9200134277344,652600 |
| 2023-07-07,331.1099853515625,335.6099853515625,328.7099914550781,329.5400085449219,583700 |
| 2023-07-10,330.8900146484375,343.82000732421875,330.8900146484375,343.70001220703125,558600 |
| 2023-07-11,343.8999938964844,351.0799865722656,343.7099914550781,350.1000061035156,449400 |
| 2023-07-12,355.30999755859375,358.8500061035156,349.0199890136719,357.6000061035156,709200 |
| 2023-07-13,358.9800109863281,368.05999755859375,357.55999755859375,367.55999755859375,589400 |
| 2023-07-14,367.510009765625,371.3900146484375,366.1499938964844,366.8800048828125,591300 |
| 2023-07-17,362.5299987792969,371.989990234375,360.3900146484375,370.3599853515625,511900 |
| 2023-07-18,359.0,361.0299987792969,353.6199951171875,360.6199951171875,883200 |
| 2023-07-19,355.0,355.1099853515625,340.3299865722656,342.5799865722656,1272600 |
| 2023-07-20,340.760009765625,340.760009765625,330.739990234375,330.989990234375,1237900 |
| 2023-07-21,332.8299865722656,340.0299987792969,331.54998779296875,337.3699951171875,1568900 |
| 2023-07-24,337.25,338.3699951171875,332.989990234375,337.010009765625,976300 |
| 2023-07-25,335.510009765625,337.19000244140625,324.8900146484375,332.1400146484375,1355600 |
| 2023-07-26,329.5899963378906,340.4800109863281,328.05999755859375,339.8500061035156,1096900 |
| 2023-07-27,403.8299865722656,413.20001220703125,379.5199890136719,385.30999755859375,3474500 |
| 2023-07-28,396.3699951171875,397.0,378.2200012207031,381.8999938964844,1151400 |
| 2023-07-31,384.8999938964844,384.8999938964844,376.010009765625,377.8900146484375,642700 |
| 2023-08-01,374.67999267578125,379.7300109863281,372.6099853515625,376.6199951171875,608200 |
| 2023-08-02,372.0,372.6499938964844,363.29998779296875,367.3999938964844,575700 |
| 2023-08-03,363.2200012207031,367.3999938964844,362.19000244140625,366.239990234375,412500 |
| 2023-08-04,366.989990234375,369.7099914550781,359.7200012207031,361.44000244140625,613500 |
| 2023-08-07,361.8599853515625,364.6099853515625,358.29998779296875,361.25,547900 |
| 2023-08-08,357.57000732421875,359.1300048828125,353.5299987792969,357.75,536400 |
| 2023-08-09,358.7300109863281,359.8800048828125,352.6700134277344,352.79998779296875,422400 |
| 2023-08-10,354.3500061035156,357.1400146484375,345.8800048828125,347.2300109863281,387500 |
| 2023-08-11,343.8999938964844,354.55999755859375,342.20001220703125,352.8800048828125,517100 |
| 2023-08-14,351.3299865722656,360.6700134277344,349.6499938964844,360.489990234375,431900 |
| 2023-08-15,359.8399963378906,364.70001220703125,356.2099914550781,361.04998779296875,487800 |
| 2023-08-16,359.57000732421875,361.57000732421875,357.7300109863281,358.5400085449219,526000 |
| 2023-08-17,360.6099853515625,360.6099853515625,348.0199890136719,349.17999267578125,639900 |
| 2023-08-18,345.489990234375,352.42999267578125,344.25,350.3599853515625,503800 |
| 2023-08-21,351.0,351.94000244140625,342.2799987792969,342.5899963378906,590600 |
| 2023-08-22,342.5199890136719,353.5,342.0,351.6300048828125,534900 |
| 2023-08-23,353.54998779296875,362.8699951171875,353.54998779296875,359.4800109863281,505600 |
| 2023-08-24,366.7200012207031,369.5,350.5299987792969,350.7099914550781,613700 |
| 2023-08-25,351.0,357.0199890136719,348.44000244140625,356.3500061035156,421900 |
| 2023-08-28,360.489990234375,360.7300109863281,356.45001220703125,358.6600036621094,274400 |
| 2023-08-29,358.1499938964844,368.0,356.9100036621094,367.6199951171875,412900 |
| 2023-08-30,371.1099853515625,374.8699951171875,369.6099853515625,370.8599853515625,579100 |
| 2023-08-31,372.5,374.4599914550781,369.7099914550781,370.1400146484375,578000 |
| 2023-09-01,375.1400146484375,375.67999267578125,369.010009765625,374.8999938964844,374400 |
| 2023-09-05,374.8999938964844,374.8999938964844,367.0,368.6300048828125,529800 |
| 2023-09-06,367.8599853515625,370.4100036621094,365.25,369.70001220703125,618500 |
| 2023-09-07,367.7099914550781,367.7099914550781,339.7699890136719,340.92999267578125,1539500 |
| 2023-09-08,339.6099853515625,342.0,330.3599853515625,332.260009765625,702900 |
| 2023-09-11,335.0,336.1099853515625,331.0,335.17999267578125,491400 |
| 2023-09-12,330.9700012207031,334.239990234375,321.6600036621094,322.2900085449219,500200 |
| 2023-09-13,320.7900085449219,324.5400085449219,316.32000732421875,322.4100036621094,492300 |
| 2023-09-14,329.3800048828125,334.42999267578125,325.07000732421875,332.8399963378906,573700 |
| 2023-09-15,332.4200134277344,335.7300109863281,326.489990234375,332.0899963378906,848700 |
| 2023-09-18,331.1300048828125,332.489990234375,325.0799865722656,325.32000732421875,484700 |
| 2023-09-19,324.29998779296875,326.07000732421875,316.67999267578125,318.0,558900 |
| 2023-09-20,318.2099914550781,319.0,309.44000244140625,309.5,606700 |
| 2023-09-21,305.70001220703125,305.70001220703125,298.8699951171875,300.2799987792969,847900 |
| 2023-09-22,301.7099914550781,303.9599914550781,297.0899963378906,298.55999755859375,613600 |
| 2023-09-25,298.0799865722656,298.54998779296875,293.4200134277344,298.0199890136719,656000 |
| 2023-09-26,296.30999755859375,300.989990234375,295.3299865722656,299.010009765625,608300 |
| 2023-09-27,300.0,303.92999267578125,297.1199951171875,301.67999267578125,744200 |
| 2023-09-28,300.9100036621094,310.75,300.9100036621094,307.510009765625,529800 |
| 2023-09-29,309.3699951171875,311.7900085449219,303.57000732421875,305.32000732421875,463800 |
| 2023-10-02,302.9700012207031,305.3599853515625,296.0299987792969,299.760009765625,566000 |
| 2023-10-03,296.04998779296875,301.7699890136719,288.4100036621094,290.6099853515625,584500 |
| 2023-10-04,292.0299987792969,292.44000244140625,286.4700012207031,291.70001220703125,783700 |
| 2023-10-05,291.70001220703125,292.0,276.489990234375,280.17999267578125,1015200 |
| 2023-10-06,276.2799987792969,287.67999267578125,275.3699951171875,284.6400146484375,702300 |
| 2023-10-09,280.80999755859375,284.7699890136719,277.0,283.94000244140625,438900 |
| 2023-10-10,285.0299987792969,291.69000244140625,282.4800109863281,286.510009765625,476200 |
| 2023-10-11,285.0400085449219,286.94000244140625,276.0899963378906,277.5199890136719,914400 |
| 2023-10-12,278.0,278.20001220703125,265.6199951171875,268.0,902700 |
| 2023-10-13,268.0,270.7300109863281,263.55999755859375,265.989990234375,764400 |
| 2023-10-16,269.9700012207031,275.3900146484375,264.6400146484375,272.3599853515625,784100 |
| 2023-10-17,270.92999267578125,278.3800048828125,270.92999267578125,276.760009765625,521800 |
| 2023-10-18,272.42999267578125,274.7300109863281,269.0899963378906,272.3999938964844,694300 |
| 2023-10-19,271.57000732421875,275.2900085449219,268.9599914550781,270.2900085449219,457800 |
| 2023-10-20,271.2699890136719,272.8999938964844,266.6700134277344,269.8800048828125,495300 |
| 2023-10-23,266.67999267578125,269.6199951171875,265.25,265.7200012207031,736900 |
| 2023-10-24,264.6400146484375,267.92999267578125,262.75,265.4599914550781,1128700 |
| 2023-10-25,263.0,264.45001220703125,252.3300018310547,253.69000244140625,2006900 |
| 2023-10-26,196.89999389648438,201.05999755859375,187.2100067138672,190.55999755859375,5187000 |
| 2023-10-27,192.50999450683594,197.47000122070312,185.5500030517578,190.94000244140625,2731900 |
| 2023-10-30,192.66000366210938,194.1199951171875,176.33999633789062,186.74000549316406,2888500 |
| 2023-10-31,188.08999633789062,189.5399932861328,183.5,184.58999633789062,1210800 |
| 2023-11-01,183.74000549316406,184.05999755859375,178.52000427246094,183.2100067138672,1572700 |
| 2023-11-02,188.9499969482422,193.50999450683594,184.88999938964844,192.32000732421875,1972000 |
| 2023-11-03,194.60000610351562,202.97000122070312,194.60000610351562,197.44000244140625,2162100 |
| 2023-11-06,202.0,202.63999938964844,197.10000610351562,197.77000427246094,1563300 |
| 2023-11-07,198.07000732421875,199.64999389648438,196.02000427246094,197.52000427246094,1221000 |
| 2023-11-08,197.6699981689453,197.6699981689453,192.0399932861328,193.6199951171875,1186100 |
| 2023-11-09,194.97000122070312,194.97000122070312,186.1199951171875,187.33999633789062,1123800 |
| 2023-11-10,189.80999755859375,192.69000244140625,186.00999450683594,192.1300048828125,1454600 |
| 2023-11-13,191.1999969482422,193.4600067138672,190.75,191.22000122070312,976000 |
| 2023-11-14,199.7899932861328,205.6999969482422,198.83999633789062,202.72000122070312,1600200 |
| 2023-11-15,203.5,212.9600067138672,203.5,205.05999755859375,1299600 |
| 2023-11-16,209.61000061035156,212.97999572753906,202.60000610351562,203.1199951171875,1269200 |
| 2023-11-17,204.50999450683594,208.1300048828125,203.0,206.63999938964844,1068900 |
| 2023-11-20,206.10000610351562,216.02999877929688,206.10000610351562,215.24000549316406,1292900 |
| 2023-11-21,215.5500030517578,216.0800018310547,213.0800018310547,215.3000030517578,1035200 |
| 2023-11-22,217.3699951171875,221.1699981689453,216.75,217.2899932861328,732900 |
| 2023-11-24,218.11000061035156,220.9499969482422,217.7899932861328,219.47999572753906,487300 |
| 2023-11-27,217.72999572753906,218.4600067138672,215.74000549316406,216.75,809700 |
| 2023-11-28,216.75,216.75,212.55999755859375,214.13999938964844,700400 |
| 2023-11-29,217.0,221.64999389648438,215.94000244140625,216.47999572753906,1124700 |
| 2023-11-30,216.72999572753906,217.85000610351562,211.6300048828125,213.8000030517578,1218200 |
| 2023-12-01,213.3000030517578,225.19000244140625,212.41000366210938,220.4499969482422,1390300 |
| 2023-12-04,218.0,220.8000030517578,214.92999267578125,219.60000610351562,869800 |
| 2023-12-05,217.1699981689453,217.97999572753906,211.8000030517578,215.35000610351562,910800 |
| 2023-12-06,218.25,219.0,215.32000732421875,216.8699951171875,749000 |
| 2023-12-07,216.82000732421875,218.49000549316406,214.11000061035156,216.61000061035156,728000 |
| 2023-12-08,215.86000061035156,222.0500030517578,214.89999389648438,221.22999572753906,1341300 |
| 2023-12-11,215.0,221.6699981689453,214.8000030517578,218.67999267578125,1051800 |
| 2023-12-12,219.36000061035156,219.49000549316406,212.8699951171875,217.47000122070312,1242300 |
| 2023-12-13,218.14999389648438,231.5399932861328,217.32000732421875,231.36000061035156,1127000 |
| 2023-12-14,245.0,264.5799865722656,245.0,257.0199890136719,3289000 |
| 2023-12-15,257.2799987792969,262.6199951171875,251.57000732421875,255.00999450683594,6482700 |
| 2023-12-18,254.52000427246094,267.2200012207031,253.60000610351562,261.69000244140625,1376500 |
| 2023-12-19,262.7200012207031,270.30999755859375,262.6600036621094,268.30999755859375,1050200 |
| 2023-12-20,266.17999267578125,271.0799865722656,261.7799987792969,262.0799865722656,880700 |
| 2023-12-21,267.19000244140625,274.8399963378906,267.010009765625,274.1000061035156,859100 |
| 2023-12-22,275.3999938964844,276.0899963378906,269.1499938964844,271.8699951171875,895200 |
| 2023-12-26,272.4599914550781,276.510009765625,269.3399963378906,274.19000244140625,522800 |
| 2023-12-27,274.19000244140625,276.2200012207031,272.7200012207031,275.2799987792969,445400 |
| 2023-12-28,274.6300048828125,279.0,274.1400146484375,276.6700134277344,390200 |
| 2023-12-29,275.1300048828125,278.0,272.989990234375,274.0,614100 |
| 2024-01-02,271.0,272.8599853515625,266.07000732421875,268.9200134277344,761800 |
| 2024-01-03,263.5899963378906,263.7200012207031,250.27999877929688,256.2200012207031,1354200 |
| 2024-01-04,255.0,263.19000244140625,253.1999969482422,261.3599853515625,909600 |
| 2024-01-05,259.0,269.75,259.0,264.67999267578125,846800 |
| 2024-01-08,264.80999755859375,275.0,263.7799987792969,273.94000244140625,704100 |
| 2024-01-09,269.3399963378906,281.94000244140625,268.67999267578125,277.5199890136719,694400 |
| 2024-01-10,277.0,279.94000244140625,271.2200012207031,276.7900085449219,718500 |
| 2024-01-11,276.8900146484375,280.2200012207031,273.8500061035156,276.3599853515625,675400 |
| 2024-01-12,276.3599853515625,279.1499938964844,270.1300048828125,271.6400146484375,440400 |
| 2024-01-16,268.5,268.9200134277344,264.5799865722656,267.4599914550781,467900 |
| 2024-01-17,261.0,264.7900085449219,256.80999755859375,259.55999755859375,989200 |
| 2024-01-18,264.0899963378906,264.67999267578125,259.2200012207031,264.510009765625,614500 |
| 2024-01-19,264.20001220703125,267.2099914550781,260.45001220703125,266.3399963378906,644200 |
| 2024-01-22,269.0,273.3800048828125,266.04998779296875,271.6099853515625,534400 |
| 2024-01-23,274.1000061035156,274.1000061035156,264.260009765625,266.42999267578125,552800 |
| 2024-01-24,269.0,269.0,257.04998779296875,257.07000732421875,957200 |
| 2024-01-25,261.3399963378906,262.57000732421875,254.27999877929688,262.1099853515625,894100 |
| 2024-01-26,264.54998779296875,269.8500061035156,262.6000061035156,264.2799987792969,894500 |
| 2024-01-29,263.1400146484375,274.79998779296875,263.1400146484375,270.3900146484375,1166100 |
| 2024-01-30,267.7799987792969,271.0,264.04998779296875,264.739990234375,1113300 |
| 2024-01-31,264.54998779296875,274.0,262.0,267.32000732421875,1521000 |
| 2024-02-01,303.0,308.0,266.29998779296875,273.3800048828125,4920700 |
| 2024-02-02,270.0,277.2900085449219,263.8500061035156,273.8999938964844,1259900 |
| 2024-02-05,272.05999755859375,276.4200134277344,267.92999267578125,275.5799865722656,675500 |
| 2024-02-06,276.5,293.9200134277344,276.0199890136719,288.44000244140625,1440900 |
| 2024-02-07,288.17999267578125,291.0400085449219,282.5899963378906,284.7300109863281,835300 |
| 2024-02-08,285.3699951171875,296.6000061035156,283.6700134277344,295.0,1150600 |
| 2024-02-09,292.8299865722656,298.5400085449219,291.05999755859375,296.3699951171875,855600 |
| 2024-02-12,294.7099914550781,303.8800048828125,294.7099914550781,302.44000244140625,827500 |
| 2024-02-13,290.9700012207031,296.1700134277344,288.3299865722656,292.32000732421875,867300 |
| 2024-02-14,295.3299865722656,303.1300048828125,293.29998779296875,302.75,757100 |
| 2024-02-15,307.3599853515625,312.4800109863281,305.42999267578125,309.7699890136719,711600 |
| 2024-02-16,307.19000244140625,314.32000732421875,305.0799865722656,308.7699890136719,764300 |
| 2024-02-20,304.3299865722656,314.70001220703125,303.010009765625,313.5299987792969,1031800 |
| 2024-02-21,307.80999755859375,309.1099853515625,300.0799865722656,304.6499938964844,920700 |
| 2024-02-22,305.44000244140625,317.25,303.5799865722656,316.55999755859375,732300 |
| 2024-02-23,315.3500061035156,321.8299865722656,314.05999755859375,316.8800048828125,579900 |
| 2024-02-26,312.8999938964844,316.8999938964844,310.739990234375,310.8399963378906,489100 |
| 2024-02-27,311.7900085449219,313.7099914550781,308.1400146484375,313.05999755859375,487700 |
| 2024-02-28,308.8699951171875,309.3999938964844,302.05999755859375,302.3900146484375,558800 |
| 2024-02-29,303.1000061035156,306.79998779296875,301.6499938964844,302.4200134277344,576700 |
| 2024-03-01,301.3599853515625,304.6300048828125,297.239990234375,300.010009765625,645100 |
| 2024-03-04,301.5299987792969,310.3699951171875,299.4100036621094,308.0400085449219,614800 |
| 2024-03-05,303.7799987792969,305.0199890136719,296.1400146484375,299.489990234375,572300 |
| 2024-03-06,304.989990234375,306.5,302.489990234375,303.7900085449219,370200 |
| 2024-03-07,308.1700134277344,312.7699890136719,306.55999755859375,310.79998779296875,512500 |
| 2024-03-08,312.9599914550781,318.6400146484375,310.5199890136719,312.489990234375,411600 |
| 2024-03-11,310.239990234375,314.82000732421875,305.94000244140625,308.0899963378906,427400 |
| 2024-03-12,309.6199951171875,312.42999267578125,305.739990234375,310.67999267578125,310100 |
| 2024-03-13,315.0,325.8999938964844,315.0,320.69000244140625,694700 |
| 2024-03-14,322.260009765625,322.6499938964844,312.67999267578125,316.9200134277344,642500 |
| 2024-03-15,312.4599914550781,319.7699890136719,312.4599914550781,314.3500061035156,744800 |
| 2024-03-18,318.55999755859375,320.0899963378906,315.3999938964844,316.1400146484375,484200 |
| 2024-03-19,314.4800109863281,319.67999267578125,312.6099853515625,317.20001220703125,397500 |
| 2024-03-20,317.9800109863281,329.4100036621094,317.8800048828125,329.1400146484375,596100 |
| 2024-03-21,331.010009765625,335.3999938964844,321.0299987792969,321.2699890136719,454800 |
| 2024-03-22,320.07000732421875,324.0400085449219,315.0,319.4200134277344,456900 |
| 2024-03-25,318.1700134277344,323.2099914550781,316.19000244140625,319.2799987792969,380700 |
| 2024-03-26,322.3900146484375,323.45001220703125,317.1300048828125,319.94000244140625,414400 |
| 2024-03-27,325.1000061035156,328.20001220703125,324.2699890136719,327.8999938964844,404600 |
| 2024-03-28,329.3800048828125,329.989990234375,326.07000732421875,327.9200134277344,367300 |
| 2024-04-01,327.010009765625,328.0899963378906,313.05999755859375,319.6499938964844,562800 |
| 2024-04-02,312.4100036621094,312.510009765625,300.7799987792969,312.07000732421875,828900 |
| 2024-04-03,309.19000244140625,314.44000244140625,309.1499938964844,310.1099853515625,527000 |
| 2024-04-04,310.3800048828125,319.45001220703125,308.19000244140625,314.95001220703125,649400 |
| 2024-04-05,311.95001220703125,322.30999755859375,311.95001220703125,317.5799865722656,595300 |
| 2024-04-08,318.9100036621094,321.9700012207031,316.3500061035156,320.05999755859375,644100 |
| 2024-04-09,322.5199890136719,330.9200134277344,322.2099914550781,330.25,600100 |
| 2024-04-10,322.55999755859375,328.7699890136719,320.4800109863281,327.82000732421875,776300 |
| 2024-04-11,328.3599853515625,331.6400146484375,319.54998779296875,324.8999938964844,515600 |
| 2024-04-12,319.8900146484375,323.9700012207031,311.3999938964844,314.9700012207031,631600 |
| 2024-04-15,319.6199951171875,319.80999755859375,302.95001220703125,304.739990234375,549900 |
| 2024-04-16,302.2799987792969,308.9100036621094,297.6400146484375,305.1000061035156,502700 |
| 2024-04-17,307.5199890136719,307.5199890136719,296.8999938964844,300.1400146484375,574900 |
| 2024-04-18,304.29998779296875,308.0,298.2300109863281,301.3399963378906,417000 |
| 2024-04-19,302.989990234375,304.75,296.5,298.9800109863281,520300 |
| 2024-04-22,300.8699951171875,303.6499938964844,297.1700134277344,300.82000732421875,446800 |
| 2024-04-23,302.54998779296875,312.42999267578125,299.9599914550781,311.8800048828125,621300 |
| 2024-04-24,310.6499938964844,315.7699890136719,306.30999755859375,313.7799987792969,1106100 |
| 2024-04-25,325.0,327.489990234375,297.2799987792969,310.5,1654500 |
| 2024-04-26,311.20001220703125,324.3900146484375,307.8999938964844,309.0199890136719,737300 |
| 2024-04-29,308.45001220703125,313.2900085449219,303.4599914550781,304.82000732421875,515100 |
| 2024-04-30,300.0,300.0,282.010009765625,282.3800048828125,1218500 |
| 2024-05-01,282.0299987792969,291.8800048828125,277.8299865722656,284.5199890136719,764000 |
| 2024-05-02,287.8399963378906,288.79998779296875,280.989990234375,286.5400085449219,605000 |
| 2024-05-03,291.8999938964844,295.69000244140625,287.0199890136719,287.8699951171875,353600 |
| 2024-05-06,290.95001220703125,291.4599914550781,285.6199951171875,287.3699951171875,362400 |
| 2024-05-07,288.2699890136719,291.79998779296875,285.54998779296875,286.5199890136719,423000 |
| 2024-05-08,281.7900085449219,281.7900085449219,263.989990234375,273.6499938964844,1226900 |
| 2024-05-09,274.4100036621094,280.6199951171875,272.5299987792969,280.3900146484375,572900 |
| 2024-05-10,280.7099914550781,282.7300109863281,266.5,271.70001220703125,731100 |
| 2024-05-13,273.2300109863281,276.739990234375,270.8599853515625,272.739990234375,465400 |
| 2024-05-14,274.6300048828125,281.3999938964844,273.6199951171875,278.0799865722656,455000 |
| 2024-05-15,282.0,282.0,275.55999755859375,280.32000732421875,537500 |
| 2024-05-16,279.8800048828125,283.0,273.3699951171875,273.55999755859375,534900 |
| 2024-05-17,274.0,274.70001220703125,268.3500061035156,271.5,591200 |
| 2024-05-20,269.739990234375,272.1700134277344,266.5199890136719,267.44000244140625,822200 |
| 2024-05-21,265.45001220703125,267.239990234375,262.0199890136719,264.0199890136719,502700 |
| 2024-05-22,264.010009765625,264.67999267578125,260.2200012207031,261.1199951171875,461000 |
| 2024-05-23,261.5299987792969,262.19000244140625,249.72999572753906,252.38999938964844,910600 |
| 2024-05-24,253.30999755859375,257.9700012207031,252.38999938964844,255.6199951171875,839400 |
| 2024-05-28,255.6199951171875,257.07000732421875,251.72000122070312,253.77000427246094,723900 |
| 2024-05-29,250.0,254.4199981689453,250.0,252.75999450683594,763200 |
| 2024-05-30,253.6999969482422,260.2200012207031,251.9499969482422,256.5,1282100 |
| 2024-05-31,257.3599853515625,258.32000732421875,252.89999389648438,257.2099914550781,1024000 |
| 2024-06-03,257.2099914550781,259.5299987792969,253.8800048828125,254.52999877929688,798800 |
| 2024-06-04,253.25999450683594,254.47999572753906,246.33999633789062,248.91000366210938,893900 |
| 2024-06-05,250.82000732421875,257.2900085449219,248.13999938964844,256.010009765625,985800 |
| 2024-06-06,253.8000030517578,259.6099853515625,253.8000030517578,257.4599914550781,1110400 |
| 2024-06-07,253.61000061035156,260.0,252.58999633789062,255.5399932861328,785700 |
| 2024-06-10,252.63999938964844,257.010009765625,252.33999633789062,255.6999969482422,857100 |
| 2024-06-11,254.3000030517578,255.6999969482422,252.3699951171875,253.27999877929688,596400 |
| 2024-06-12,259.6099853515625,267.69000244140625,258.5400085449219,266.1300048828125,1032300 |
| 2024-06-13,264.1600036621094,271.5899963378906,264.1600036621094,271.2799987792969,922600 |
| 2024-06-14,269.3399963378906,270.2799987792969,252.11000061035156,256.010009765625,1078500 |
| 2024-06-17,251.4199981689453,253.6199951171875,244.60000610351562,245.52000427246094,1046000 |
| 2024-06-18,246.22999572753906,247.36000061035156,241.88999938964844,242.1999969482422,885300 |
| 2024-06-20,239.44000244140625,244.92999267578125,237.74000549316406,242.61000061035156,951100 |
| 2024-06-21,243.38999938964844,244.5500030517578,240.47000122070312,242.19000244140625,1207400 |
| 2024-06-24,241.4499969482422,244.4199981689453,236.27999877929688,237.0800018310547,825000 |
| 2024-06-25,237.49000549316406,238.4199981689453,233.4199981689453,235.22999572753906,728700 |
| 2024-06-26,234.0,244.86000061035156,232.8000030517578,243.61000061035156,1224100 |
| 2024-06-27,242.77000427246094,244.7899932861328,239.0,243.0,680400 |
| 2024-06-28,243.92999267578125,243.92999267578125,240.1699981689453,241.42999267578125,1345900 |
| 2024-07-01,241.64999389648438,247.35000610351562,238.52000427246094,238.63999938964844,548300 |
| 2024-07-02,238.57000732421875,241.77000427246094,236.39999389648438,239.74000549316406,460800 |
| 2024-07-03,240.00999450683594,243.52999877929688,237.0800018310547,243.3699951171875,368200 |
| 2024-07-05,242.85000610351562,244.80999755859375,240.75999450683594,243.60000610351562,356700 |
| 2024-07-08,244.38999938964844,249.4600067138672,244.0,248.94000244140625,622500 |
| 2024-07-09,247.0500030517578,249.32000732421875,245.74000549316406,247.47999572753906,654000 |
| 2024-07-10,248.44000244140625,249.3000030517578,243.24000549316406,249.1300048828125,755200 |
| 2024-07-11,254.24000549316406,259.239990234375,250.5,256.29998779296875,960100 |
| 2024-07-12,251.8699951171875,254.94000244140625,242.1699981689453,242.64999389648438,1030800 |
| 2024-07-15,243.0,245.6999969482422,239.25,240.27000427246094,628300 |
| 2024-07-16,242.91000366210938,247.75999450683594,239.32000732421875,247.5399932861328,693700 |
| 2024-07-17,245.61000061035156,253.44000244140625,244.91000366210938,250.5800018310547,759200 |
| 2024-07-18,251.88999938964844,263.239990234375,249.27000427246094,250.66000366210938,998300 |
| 2024-07-19,253.4600067138672,257.4200134277344,249.97999572753906,251.60000610351562,682000 |
| 2024-07-22,252.0,254.16000366210938,244.52999877929688,249.30999755859375,721000 |
| 2024-07-23,249.9600067138672,252.47999572753906,247.8699951171875,250.64999389648438,569000 |
| 2024-07-24,250.07000732421875,251.6300048828125,244.47000122070312,244.8000030517578,1266600 |
| 2024-07-25,228.11000061035156,244.36000061035156,225.89999389648438,226.0500030517578,2100700 |
| 2024-07-26,226.38999938964844,226.41000366210938,218.85000610351562,220.4499969482422,1185800 |
| 2024-07-29,221.3800048828125,225.7100067138672,217.5500030517578,223.9600067138672,1136200 |
| 2024-07-30,220.91000366210938,232.83999633789062,220.38999938964844,231.16000366210938,1253400 |
| 2024-07-31,231.77999877929688,238.97999572753906,226.58999633789062,231.8800048828125,856800 |
| 2024-08-01,230.35000610351562,233.5,226.27000427246094,228.3300018310547,720700 |
| 2024-08-02,224.02000427246094,224.02999877929688,209.17999267578125,213.49000549316406,1381400 |
| 2024-08-05,202.82000732421875,212.69000244140625,196.08999633789062,207.94000244140625,1410700 |
| 2024-08-06,208.10000610351562,209.25999450683594,203.42999267578125,206.36000061035156,918700 |
| 2024-08-07,210.0,214.33999633789062,203.05999755859375,204.02999877929688,742800 |
| 2024-08-08,205.57000732421875,214.32000732421875,202.92999267578125,214.14999389648438,982400 |
| 2024-08-09,213.6699981689453,216.7100067138672,211.64999389648438,214.9199981689453,758900 |
| 2024-08-12,213.74000549316406,215.33999633789062,211.35000610351562,213.57000732421875,641300 |
| 2024-08-13,214.99000549316406,222.8000030517578,214.1999969482422,219.8300018310547,754200 |
| 2024-08-14,221.44000244140625,226.85000610351562,218.0,220.02999877929688,631900 |
| 2024-08-15,227.0,238.4600067138672,226.4499969482422,235.3300018310547,1463400 |
| 2024-08-16,233.1199951171875,245.19000244140625,233.1199951171875,240.35000610351562,1028700 |
| 2024-08-19,238.91000366210938,243.2100067138672,234.2899932861328,240.00999450683594,650400 |
| 2024-08-20,237.5,242.13999938964844,232.72999572753906,233.22999572753906,692800 |
| 2024-08-21,234.22000122070312,235.44000244140625,231.19000244140625,235.1300048828125,460700 |
| 2024-08-22,234.19000244140625,234.6699981689453,228.16000366210938,228.69000244140625,691700 |
| 2024-08-23,230.99000549316406,236.0399932861328,226.52000427246094,233.97000122070312,549900 |
| 2024-08-26,233.97000122070312,233.97000122070312,228.64999389648438,231.64999389648438,631400 |
| 2024-08-27,231.22000122070312,238.9600067138672,229.77000427246094,236.27999877929688,602700 |
| 2024-08-28,234.1699981689453,235.0399932861328,228.8800048828125,230.92999267578125,563500 |
| 2024-08-29,234.27000427246094,238.0,232.39999389648438,235.14999389648438,356800 |
| 2024-08-30,236.4499969482422,240.75,234.44000244140625,237.22000122070312,493500 |
| 2024-09-03,234.22999572753906,238.75999450683594,226.19000244140625,226.5,508200 |
| 2024-09-04,224.25,227.05999755859375,221.57000732421875,222.33999633789062,760400 |
| 2024-09-05,222.41000366210938,228.27000427246094,218.91000366210938,226.52000427246094,570300 |
| 2024-09-06,226.99000549316406,228.50999450683594,218.25,221.14999389648438,635800 |
| 2024-09-09,222.6999969482422,229.55999755859375,219.67999267578125,221.3800048828125,620600 |
| 2024-09-10,221.4499969482422,227.85000610351562,218.55999755859375,227.14999389648438,427900 |
| 2024-09-11,225.77000427246094,226.07000732421875,219.41000366210938,225.14999389648438,663700 |
| 2024-09-12,226.08999633789062,230.3300018310547,221.86000061035156,228.86000061035156,360900 |
| 2024-09-13,230.22000122070312,243.9600067138672,230.22000122070312,243.72999572753906,887500 |
| 2024-09-16,244.85000610351562,250.4600067138672,243.69000244140625,249.55999755859375,896900 |
| 2024-09-17,252.6199951171875,259.5199890136719,251.10000610351562,253.16000366210938,855500 |
| 2024-09-18,253.41000366210938,262.8699951171875,249.30999755859375,253.00999450683594,912300 |
| 2024-09-19,259.989990234375,260.8800048828125,256.4800109863281,257.1700134277344,514000 |
| 2024-09-20,254.74000549316406,255.02999877929688,248.94000244140625,252.85000610351562,862400 |
| 2024-09-23,254.35000610351562,257.17999267578125,252.0,253.16000366210938,498700 |
| 2024-09-24,255.61000061035156,260.3500061035156,246.89999389648438,249.00999450683594,673100 |
| 2024-09-25,250.0399932861328,250.0399932861328,242.1699981689453,242.4499969482422,464600 |
| 2024-09-26,245.25,253.82000732421875,243.8000030517578,249.4600067138672,881600 |
| 2024-09-27,251.97000122070312,259.010009765625,249.74000549316406,254.80999755859375,708300 |
| 2024-09-30,253.2100067138672,255.4199981689453,250.44000244140625,254.32000732421875,485900 |
| 2024-10-01,254.85000610351562,256.2200012207031,244.1199951171875,245.35000610351562,415400 |
| 2024-10-02,241.0800018310547,242.55999755859375,234.6999969482422,238.05999755859375,550300 |
| 2024-10-03,237.6999969482422,239.72999572753906,235.19000244140625,236.97000122070312,598100 |
| 2024-10-04,242.38999938964844,242.8800048828125,235.74000549316406,241.35000610351562,466500 |
| 2024-10-07,239.97999572753906,240.0,232.3000030517578,234.85000610351562,421300 |
| 2024-10-08,235.0399932861328,236.5,231.77000427246094,234.05999755859375,447500 |
| 2024-10-09,233.97999572753906,234.1699981689453,229.3699951171875,233.7899932861328,500700 |
| 2024-10-10,230.7899932861328,233.11000061035156,228.6300048828125,229.64999389648438,671300 |
| 2024-10-11,226.77999877929688,227.17999267578125,218.11000061035156,222.0399932861328,1311800 |
| 2024-10-14,222.67999267578125,224.42999267578125,219.91000366210938,221.27000427246094,846500 |
| 2024-10-15,220.66000366210938,223.3800048828125,217.77999877929688,219.14999389648438,934900 |
| 2024-10-16,219.5399932861328,219.5399932861328,214.25999450683594,216.0500030517578,1499100 |
| 2024-10-17,217.97000122070312,218.6699981689453,214.9199981689453,216.02000427246094,845700 |
| 2024-10-18,217.4199981689453,219.7100067138672,215.17999267578125,219.6999969482422,828400 |
| 2024-10-21,219.47000122070312,220.0,215.24000549316406,216.55999755859375,768100 |
| 2024-10-22,212.5500030517578,213.41000366210938,209.38999938964844,210.80999755859375,1017400 |
| 2024-10-23,208.2899932861328,210.35000610351562,206.1199951171875,207.66000366210938,1457100 |
| 2024-10-24,214.47999572753906,226.85000610351562,213.0,216.4199981689453,2031900 |
| 2024-10-25,222.5,226.72000122070312,218.47999572753906,219.3000030517578,1145100 |
| 2024-10-28,219.69000244140625,222.8300018310547,215.72999572753906,215.8000030517578,791400 |
| 2024-10-29,207.05999755859375,217.5,205.8300018310547,212.77999877929688,1070200 |
| 2024-10-30,210.44000244140625,214.85000610351562,210.27999877929688,210.86000061035156,825400 |
| 2024-10-31,210.64999389648438,211.75999450683594,204.92999267578125,205.02999877929688,1032400 |
| 2024-11-01,204.80999755859375,209.30999755859375,204.77000427246094,208.5800018310547,868900 |
| 2024-11-04,208.97000122070312,216.60000610351562,207.3800048828125,210.77999877929688,730700 |
| 2024-11-05,208.5500030517578,213.25999450683594,206.27999877929688,212.14999389648438,651200 |
| 2024-11-06,222.1699981689453,225.08999633789062,215.19000244140625,224.85000610351562,1179400 |
| 2024-11-07,224.91000366210938,224.91000366210938,219.77000427246094,222.17999267578125,959200 |
| 2024-11-08,220.94000244140625,224.16000366210938,216.5800018310547,220.50999450683594,843800 |
| 2024-11-11,223.9600067138672,229.0,223.27000427246094,225.24000549316406,666100 |
| 2024-11-12,223.35000610351562,225.41000366210938,218.7899932861328,219.08999633789062,570100 |
| 2024-11-13,217.6699981689453,219.3800048828125,213.17999267578125,215.02999877929688,594100 |
| 2024-11-14,215.58999633789062,225.00999450683594,213.3699951171875,221.63999938964844,926200 |
| 2024-11-15,223.3000030517578,229.3000030517578,221.1999969482422,223.69000244140625,1074000 |
| 2024-11-18,223.8300018310547,231.86000061035156,223.19000244140625,229.89999389648438,940300 |
| 2024-11-19,226.69000244140625,227.6199951171875,221.55999755859375,222.5800018310547,624000 |
| 2024-11-20,221.0,224.24000549316406,219.0,223.8699951171875,529000 |
| 2024-11-21,225.0,229.2899932861328,224.42999267578125,228.2100067138672,475000 |
| 2024-11-22,226.3000030517578,230.0,216.61000061035156,225.88999938964844,832800 |
| 2024-11-25,230.0,241.14999389648438,228.52000427246094,240.52000427246094,1393200 |
| 2024-11-26,237.25999450683594,237.47999572753906,226.52000427246094,227.92999267578125,1612900 |
| 2024-11-27,230.3300018310547,234.60000610351562,228.0500030517578,229.66000366210938,528800 |
| 2024-11-29,228.47999572753906,233.6699981689453,226.75,232.77000427246094,312000 |
| 2024-12-02,231.22000122070312,235.55999755859375,226.52999877929688,234.13999938964844,778500 |
| 2024-12-03,233.7899932861328,235.61000061035156,229.52000427246094,234.00999450683594,538800 |
| 2024-12-04,237.0,237.2100067138672,233.60000610351562,235.2899932861328,611900 |
| 2024-12-05,235.4499969482422,235.4499969482422,226.6699981689453,227.80999755859375,528100 |
| 2024-12-06,230.2100067138672,240.60000610351562,229.5399932861328,232.35000610351562,560600 |
| 2024-12-09,232.0,240.0,231.6699981689453,237.57000732421875,548700 |
| 2024-12-10,237.19000244140625,239.47999572753906,233.94000244140625,237.16000366210938,586700 |
| 2024-12-11,240.35000610351562,246.19000244140625,237.25,239.52000427246094,495400 |
| 2024-12-12,239.14999389648438,241.27999877929688,235.36000061035156,235.72000122070312,389400 |
| 2024-12-13,235.19000244140625,238.11000061035156,233.8000030517578,235.38999938964844,519200 |
| 2024-12-16,233.13999938964844,237.1699981689453,229.72999572753906,230.08999633789062,765700 |
| 2024-12-17,226.61000061035156,231.3000030517578,226.10000610351562,228.80999755859375,586100 |
| 2024-12-18,228.8300018310547,228.97000122070312,212.5,212.69000244140625,964400 |
| 2024-12-19,215.0,218.82000732421875,211.4600067138672,213.5800018310547,933300 |
| 2024-12-20,211.63999938964844,214.97999572753906,210.60000610351562,211.05999755859375,1463100 |
| 2024-12-23,211.27000427246094,211.99000549316406,205.3300018310547,207.57000732421875,957000 |
| 2024-12-24,207.61000061035156,213.57000732421875,207.42999267578125,213.5,445600 |
| 2024-12-26,211.5500030517578,216.10000610351562,210.50999450683594,215.5,570900 |
| 2024-12-27,212.49000549316406,214.8300018310547,209.6699981689453,211.42999267578125,390400 |
| 2024-12-30,207.97999572753906,208.22999572753906,204.1300048828125,206.5800018310547,486300 |
| 2024-12-31,208.32000732421875,208.99000549316406,206.25999450683594,208.50999450683594,431700 |
| 2025-01-02,211.77000427246094,215.75999450683594,207.1999969482422,208.49000549316406,517900 |
| 2025-01-03,209.83999633789062,212.49000549316406,206.0,208.25999450683594,517000 |
| 2025-01-06,215.30999755859375,221.9600067138672,212.5500030517578,218.8800048828125,913600 |
| 2025-01-07,219.55999755859375,226.36000061035156,216.83999633789062,217.55999755859375,667200 |
| 2025-01-08,215.91000366210938,216.02000427246094,210.0,215.3699951171875,729000 |
| 2025-01-10,211.0,215.0,208.00999450683594,212.1199951171875,758800 |
| 2025-01-13,210.0,213.80999755859375,207.77000427246094,213.67999267578125,454100 |
| 2025-01-14,213.74000549316406,215.35000610351562,208.8000030517578,210.4600067138672,382800 |
| 2025-01-15,214.5500030517578,218.97000122070312,214.4499969482422,215.77999877929688,469500 |
| 2025-01-16,215.77999877929688,219.1199951171875,213.5399932861328,218.91000366210938,464300 |
| 2025-01-17,222.9199981689453,228.0,221.0,224.22999572753906,670100 |
| 2025-01-21,228.2899932861328,230.27000427246094,226.8000030517578,228.0,744400 |
| 2025-01-22,228.0,237.22999572753906,225.55999755859375,232.13999938964844,727400 |
| 2025-01-23,231.6300048828125,235.5500030517578,228.57000732421875,234.88999938964844,455100 |
| 2025-01-24,232.77000427246094,234.38999938964844,226.1199951171875,233.3000030517578,508400 |
| 2025-01-27,232.57000732421875,234.19000244140625,228.22000122070312,229.82000732421875,592400 |
| 2025-01-28,230.24000549316406,230.5,224.35000610351562,226.1699981689453,574100 |
| 2025-01-29,225.07000732421875,227.88999938964844,223.47000122070312,224.4499969482422,475400 |
| 2025-01-30,226.58999633789062,231.8000030517578,224.52999877929688,225.36000061035156,885900 |
| 2025-01-31,226.33999633789062,227.6699981689453,216.55999755859375,219.11000061035156,1207700 |
| 2025-02-03,213.89999389648438,220.32000732421875,209.14999389648438,215.82000732421875,1432800 |
| 2025-02-04,212.83999633789062,217.6199951171875,212.6199951171875,214.75,889800 |
| 2025-02-05,217.00999450683594,218.2100067138672,214.3000030517578,216.36000061035156,1224400 |
| 2025-02-06,227.4600067138672,232.1999969482422,211.0,218.3800048828125,2298200 |
| 2025-02-07,218.22999572753906,224.17999267578125,210.52999877929688,210.5500030517578,1396000 |
| 2025-02-10,214.57000732421875,216.9499969482422,211.58999633789062,212.02999877929688,932400 |
| 2025-02-11,211.0800018310547,212.22999572753906,206.55999755859375,210.52000427246094,650700 |
| 2025-02-12,207.13999938964844,208.7899932861328,204.5,205.33999633789062,661000 |
| 2025-02-13,205.11000061035156,206.4499969482422,203.86000061035156,204.88999938964844,824100 |
| 2025-02-14,206.0,208.64999389648438,202.0,206.77000427246094,880600 |
| 2025-02-18,207.02999877929688,207.4199981689453,200.75999450683594,202.24000549316406,880700 |
| 2025-02-19,201.88999938964844,203.02000427246094,199.1199951171875,201.7899932861328,618300 |
| 2025-02-20,201.1699981689453,201.3000030517578,197.82000732421875,198.05999755859375,793600 |
| 2025-02-21,197.3000030517578,198.39999389648438,186.82000732421875,190.42999267578125,1695100 |
| 2025-02-24,191.11000061035156,192.69000244140625,185.1999969482422,190.72000122070312,1028900 |
| 2025-02-25,191.0,193.5,183.25999450683594,186.6199951171875,1499200 |
| 2025-02-26,185.7899932861328,193.63999938964844,185.63999938964844,191.2100067138672,1211300 |
| 2025-02-27,191.11000061035156,192.0,185.60000610351562,185.77000427246094,728000 |
| 2025-02-28,185.0,188.11000061035156,183.25,187.02999877929688,857100 |
| 2025-03-03,188.6300048828125,188.75999450683594,174.88999938964844,175.08999633789062,1593000 |
| 2025-03-04,173.0,173.80999755859375,167.32000732421875,169.8800048828125,1804700 |
| 2025-03-05,169.92999267578125,174.9499969482422,169.2899932861328,174.19000244140625,1083800 |
| 2025-03-06,171.5,176.33999633789062,170.5,172.0,1132600 |
| 2025-03-07,171.0500030517578,176.5399932861328,169.1199951171875,173.75,1688000 |
| 2025-03-10,171.77999877929688,172.0,162.55999755859375,163.38999938964844,1738300 |
| 2025-03-11,165.0,165.5,159.55999755859375,165.13999938964844,1708700 |
| 2025-03-12,168.8800048828125,171.0500030517578,164.27999877929688,164.57000732421875,1932700 |
| 2025-03-13,163.5800018310547,164.52999877929688,158.1300048828125,160.50999450683594,1542700 |
| 2025-03-14,163.74000549316406,166.64999389648438,162.47000122070312,166.1999969482422,1300500 |
| 2025-03-17,166.1999969482422,171.52000427246094,165.2899932861328,169.58999633789062,1029500 |
| 2025-03-18,168.0,170.08999633789062,163.44000244140625,164.52999877929688,1255700 |
| 2025-03-19,164.14999389648438,168.13999938964844,162.5800018310547,166.13999938964844,1390600 |
| 2025-03-20,165.1699981689453,170.72999572753906,163.89999389648438,168.80999755859375,1228000 |
| 2025-03-21,165.80999755859375,169.4499969482422,163.24000549316406,168.61000061035156,1881400 |
| 2025-03-24,171.30999755859375,172.8300018310547,169.6199951171875,170.3699951171875,726800 |
| 2025-03-25,170.9199981689453,172.55999755859375,168.6199951171875,170.0,570900 |
| 2025-03-26,168.89999389648438,169.2899932861328,164.7899932861328,166.4600067138672,868400 |
| 2025-03-27,165.8300018310547,167.44000244140625,163.44000244140625,164.2899932861328,659700 |
| 2025-03-28,162.25,164.25,157.57000732421875,159.2100067138672,1330700 |
| 2025-03-31,157.10000610351562,159.8800048828125,153.77000427246094,158.86000061035156,1387600 |
| 2025-04-01,157.05999755859375,162.02000427246094,156.0500030517578,158.0800018310547,988100 |
| 2025-04-02,155.74000549316406,164.1300048828125,155.35000610351562,163.97999572753906,799300 |
| 2025-04-03,160.58999633789062,160.58999633789062,150.8000030517578,154.24000549316406,1873300 |
| 2025-04-04,150.55999755859375,155.39999389648438,143.0,153.50999450683594,2165200 |
| 2025-04-07,148.5,162.7899932861328,145.1199951171875,153.35000610351562,2101400 |
| 2025-04-08,158.52999877929688,158.9600067138672,141.74000549316406,144.32000732421875,1610100 |
| 2025-04-09,142.5,167.97999572753906,142.5,165.02999877929688,2157000 |
| 2025-04-10,161.97999572753906,165.4199981689453,155.8300018310547,160.13999938964844,1827800 |
| 2025-04-11,160.27000427246094,165.5,156.77999877929688,164.13999938964844,1222200 |
| 2025-04-14,166.4199981689453,168.8800048828125,163.4499969482422,165.6199951171875,1090700 |
| 2025-04-15,165.88999938964844,167.11000061035156,162.27000427246094,164.14999389648438,734600 |
| 2025-04-16,162.7100067138672,168.97000122070312,162.32000732421875,167.17999267578125,1527600 |
| 2025-04-17,167.36000061035156,171.75999450683594,165.99000549316406,171.41000366210938,816200 |
| 2025-04-21,168.9600067138672,172.24000549316406,167.42999267578125,172.22000122070312,1609400 |
| 2025-04-22,174.11000061035156,175.39999389648438,171.63999938964844,173.8699951171875,1357600 |
| 2025-04-23,180.36000061035156,186.27999877929688,176.67999267578125,177.22999572753906,1035100 |
| 2025-04-24,178.16000366210938,184.4600067138672,176.3699951171875,184.27000427246094,976100 |
| 2025-04-25,181.50999450683594,184.5,180.0,183.35000610351562,1162700 |
| 2025-04-28,183.91000366210938,185.02000427246094,178.9199981689453,181.08999633789062,1037900 |
| 2025-04-29,181.55999755859375,181.63999938964844,174.27000427246094,177.75,1413500 |
| 2025-04-30,176.0800018310547,177.5,171.17999267578125,173.3000030517578,2550100 |
| 2025-05-01,190.0,191.61000061035156,176.5,176.74000549316406,2693300 |
| 2025-05-02,180.13999938964844,185.0,177.1300048828125,179.82000732421875,1386800 |
| 2025-05-05,177.92999267578125,180.17999267578125,176.94000244140625,177.61000061035156,920500 |
| 2025-05-06,177.66000366210938,182.64999389648438,172.9199981689453,173.07000732421875,1447700 |
| 2025-05-07,172.66000366210938,174.7100067138672,168.3800048828125,172.22000122070312,1171200 |
| 2025-05-08,174.00999450683594,184.39999389648438,174.0,180.92999267578125,1016400 |
| 2025-05-09,181.1199951171875,184.4499969482422,181.02999877929688,181.8800048828125,805000 |
| 2025-05-12,192.3000030517578,196.3800048828125,187.1699981689453,189.0,1133400 |
| 2025-05-13,189.8800048828125,191.66000366210938,187.22999572753906,190.4199981689453,764500 |
| 2025-05-14,189.52999877929688,190.19000244140625,186.02999877929688,187.64999389648438,855700 |
| 2025-05-15,187.24000549316406,188.39999389648438,184.72000122070312,186.72000122070312,688300 |
| 2025-05-16,187.33999633789062,188.36000061035156,183.32000732421875,188.2899932861328,758000 |
| 2025-05-19,184.3300018310547,185.97000122070312,183.8000030517578,184.83999633789062,522900 |
| 2025-05-20,184.66000366210938,185.72000122070312,181.75999450683594,182.5800018310547,569800 |
| 2025-05-21,180.58999633789062,182.05999755859375,171.77999877929688,171.91000366210938,986900 |
| 2025-05-22,170.27000427246094,173.74000549316406,169.27000427246094,172.61000061035156,614100 |
| 2025-05-23,168.47999572753906,171.50999450683594,168.00999450683594,170.8000030517578,493800 |
| 2025-05-27,174.47999572753906,179.22000122070312,173.4199981689453,178.5500030517578,872700 |
| 2025-05-28,178.66000366210938,180.83999633789062,176.97000122070312,180.11000061035156,897700 |
| 2025-05-29,181.1199951171875,183.30999755859375,180.67999267578125,183.0500030517578,1295000 |
| 2025-05-30,180.47999572753906,182.4199981689453,177.9600067138672,180.94000244140625,1203100 |
| 2025-06-02,179.8800048828125,179.9199981689453,176.17999267578125,178.50999450683594,1178800 |
| 2025-06-03,177.49000549316406,180.44000244140625,172.5,179.16000366210938,558100 |
| 2025-06-04,178.75999450683594,180.9600067138672,177.8300018310547,179.99000549316406,434800 |
| 2025-06-05,180.27000427246094,182.08999633789062,178.3000030517578,180.25999450683594,479600 |
| 2025-06-06,182.67999267578125,183.5,179.77999877929688,180.6199951171875,431700 |
| 2025-06-09,182.1300048828125,183.0,179.10000610351562,180.92999267578125,766700 |
| 2025-06-10,182.4600067138672,189.0500030517578,180.97999572753906,188.07000732421875,832900 |
| 2025-06-11,189.50999450683594,189.72000122070312,184.94000244140625,185.47999572753906,612800 |
| 2025-06-12,183.5399932861328,183.5399932861328,179.97999572753906,181.69000244140625,688500 |
| 2025-06-13,178.14999389648438,181.75999450683594,176.02000427246094,177.85000610351562,779400 |
| 2025-06-16,178.47999572753906,182.58999633789062,177.88999938964844,182.52000427246094,610500 |
| 2025-06-17,181.11000061035156,181.61000061035156,172.8800048828125,175.16000366210938,1440700 |
| 2025-06-18,174.50999450683594,181.49000549316406,174.0,180.00999450683594,1428200 |
| 2025-06-20,182.22000122070312,183.97000122070312,180.55999755859375,181.7899932861328,1282900 |
| 2025-06-23,180.17999267578125,183.55999755859375,176.67999267578125,183.4199981689453,718000 |
| 2025-06-24,185.02999877929688,186.80999755859375,181.02999877929688,186.5800018310547,817700 |
| 2025-06-25,186.50999450683594,188.44000244140625,185.97999572753906,187.13999938964844,468400 |
| 2025-06-26,187.7100067138672,190.38999938964844,186.75,187.74000549316406,509000 |
| 2025-06-27,186.47999572753906,189.17999267578125,183.07000732421875,188.52000427246094,1878700 |
| 2025-06-30,189.75,190.52999877929688,188.0,189.3300018310547,562300 |
| 2025-07-01,188.07000732421875,197.89999389648438,186.5,194.27999877929688,761200 |
| 2025-07-02,194.3000030517578,198.13999938964844,192.52999877929688,196.97999572753906,947100 |
| 2025-07-03,196.80999755859375,201.0,195.8000030517578,196.82000732421875,712800 |
| 2025-07-07,194.33999633789062,197.50999450683594,192.22999572753906,193.8300018310547,859600 |
| 2025-07-08,194.3000030517578,200.50999450683594,192.91000366210938,195.47000122070312,1258500 |
| 2025-07-09,197.0500030517578,200.58999633789062,194.85000610351562,200.47999572753906,711100 |
| 2025-07-10,200.8800048828125,205.36000061035156,197.97999572753906,204.47999572753906,697900 |
| 2025-07-11,202.24000549316406,203.85000610351562,200.75999450683594,202.27999877929688,793200 |
| 2025-07-14,202.1199951171875,202.3699951171875,198.50999450683594,199.30999755859375,1230200 |
| 2025-07-15,201.3699951171875,201.3699951171875,191.9199981689453,192.80999755859375,1005100 |
| 2025-07-16,193.17999267578125,193.52999877929688,187.72000122070312,190.24000549316406,1072100 |
| 2025-07-17,190.49000549316406,193.4499969482422,189.27000427246094,192.27000427246094,672600 |
| 2025-07-18,193.5399932861328,193.5399932861328,188.5,190.77000427246094,474700 |
| 2025-07-21,191.61000061035156,193.6199951171875,189.00999450683594,189.02000427246094,491700 |
| 2025-07-22,188.97999572753906,194.5,188.0,194.05999755859375,646000 |
| 2025-07-23,196.89999389648438,205.3000030517578,195.72999572753906,204.1300048828125,1285100 |
| 2025-07-24,203.11000061035156,204.2100067138672,200.3800048828125,202.17999267578125,687500 |
| 2025-07-25,202.91000366210938,206.0500030517578,200.4199981689453,205.55999755859375,703300 |
| 2025-07-28,206.07000732421875,207.75,203.24000549316406,207.19000244140625,1308200 |
| 2025-07-29,207.55999755859375,208.30999755859375,204.52000427246094,205.80999755859375,1188300 |
| 2025-07-30,205.41000366210938,207.0800018310547,201.8800048828125,203.57000732421875,2687400 |
| 2025-07-31,142.5,149.75,127.69999694824219,129.00999450683594,13728100 |
| 2025-08-01,129.0,139.0,129.0,136.52000427246094,7978300 |
| 2025-08-04,140.67999267578125,143.1699981689453,136.27000427246094,137.77000427246094,2785800 |
| 2025-08-05,138.6699981689453,141.50999450683594,137.9199981689453,139.64999389648438,2025400 |
| 2025-08-06,139.0,139.61000061035156,134.39999389648438,136.89999389648438,2127700 |
| 2025-08-07,138.3300018310547,140.27000427246094,135.75,138.77000427246094,1421500 |
| 2025-08-08,138.50999450683594,140.14999389648438,137.0500030517578,139.8800048828125,1728700 |
| 2025-08-11,139.67999267578125,141.9600067138672,134.36000061035156,134.82000732421875,2726100 |
| 2025-08-12,135.02999877929688,141.32000732421875,134.36000061035156,140.49000549316406,1688500 |
| 2025-08-13,141.02999877929688,146.8000030517578,140.5,145.74000549316406,1810900 |
| 2025-08-14,143.7100067138672,144.52000427246094,141.5,142.8800048828125,1287000 |
| 2025-08-15,143.44000244140625,145.3000030517578,142.3800048828125,142.42999267578125,1110100 |
| 2025-08-18,142.36000061035156,145.7100067138672,142.0,144.94000244140625,1034100 |
| 2025-08-19,145.2100067138672,149.00999450683594,143.27999877929688,143.77000427246094,1644500 |
| 2025-08-20,143.24000549316406,143.82000732421875,141.6199951171875,143.5800018310547,1540600 |
| 2025-08-21,143.1699981689453,143.1699981689453,140.57000732421875,140.6699981689453,1669400 |
| 2025-08-22,141.10000610351562,150.22000122070312,141.10000610351562,149.57000732421875,1503100 |
| 2025-08-25,148.91000366210938,149.4499969482422,144.82000732421875,144.9600067138672,856600 |
| 2025-08-26,145.05999755859375,146.36000061035156,140.57000732421875,141.77999877929688,1063400 |
| 2025-08-27,141.6300048828125,143.05999755859375,139.0,141.97999572753906,1222300 |
| 2025-08-28,142.0,142.97000122070312,140.22999572753906,141.1300048828125,929100 |
| 2025-08-29,141.30999755859375,143.27999877929688,141.0,141.9600067138672,982400 |
| 2025-09-02,138.86000061035156,139.32000732421875,134.8000030517578,137.16000366210938,1168300 |
| 2025-09-03,136.80999755859375,137.3800048828125,131.2100067138672,132.35000610351562,1753100 |
| 2025-09-04,132.91000366210938,135.11000061035156,131.0,134.6999969482422,1270400 |
| 2025-09-05,135.11000061035156,139.17999267578125,135.11000061035156,139.1199951171875,1059200 |
| 2025-09-08,139.8800048828125,139.8800048828125,136.42999267578125,136.86000061035156,1423500 |
| 2025-09-09,135.82000732421875,140.3699951171875,135.1699981689453,135.92999267578125,1762600 |
| 2025-09-10,136.22999572753906,138.5399932861328,132.47999572753906,132.94000244140625,1518200 |
| 2025-09-11,133.0,137.69000244140625,132.92999267578125,135.91000366210938,1774800 |
| 2025-09-12,135.52000427246094,135.52000427246094,131.50999450683594,131.55999755859375,719500 |
| 2025-09-15,132.89999389648438,133.72000122070312,130.83999633789062,131.05999755859375,1057500 |
| 2025-09-16,131.75999450683594,133.22999572753906,131.27000427246094,131.82000732421875,761200 |
| 2025-09-17,131.50999450683594,134.82000732421875,128.52000427246094,129.44000244140625,1453100 |
| 2025-09-18,131.92999267578125,132.88999938964844,129.32000732421875,132.57000732421875,1223100 |
| 2025-09-19,131.83999633789062,132.0,130.10000610351562,131.38999938964844,2284600 |
| 2025-09-22,130.99000549316406,131.97000122070312,129.3800048828125,131.17999267578125,796500 |
| 2025-09-23,132.39999389648438,132.41000366210938,128.91000366210938,129.0,960700 |
| 2025-09-24,128.89999389648438,130.2899932861328,127.62000274658203,128.17999267578125,938500 |
| 2025-09-25,125.73999786376953,126.66000366210938,122.0,124.87999725341797,1623300 |
| 2025-09-26,125.45999908447266,127.0,124.55000305175781,126.19000244140625,908900 |
| 2025-09-29,127.94000244140625,127.94000244140625,125.25,126.37000274658203,942500 |
| 2025-09-30,125.5999984741211,125.93000030517578,123.0199966430664,125.22000122070312,1435200 |
| 2025-10-01,126.30999755859375,128.08999633789062,125.05999755859375,127.5199966430664,1284000 |
| 2025-10-02,128.4199981689453,130.1999969482422,127.30999755859375,128.6999969482422,1094600 |
| 2025-10-03,129.72999572753906,134.97999572753906,129.5,132.1699981689453,1606100 |
| 2025-10-06,132.82000732421875,134.0399932861328,129.52999877929688,131.5,1477800 |
| 2025-10-07,131.85000610351562,132.63999938964844,130.0500030517578,130.47000122070312,1234700 |
| 2025-10-08,130.55999755859375,133.24000549316406,129.9499969482422,133.08999633789062,1051300 |
| 2025-10-09,133.25999450683594,133.42999267578125,131.02999877929688,131.8699951171875,1214900 |
| 2025-10-10,128.6999969482422,130.8000030517578,124.91000366210938,125.79000091552734,1751200 |
| 2025-10-13,127.25,130.0399932861328,126.26000213623047,129.5399932861328,1137100 |
| 2025-10-14,127.06999969482422,131.58999633789062,126.33000183105469,129.7899932861328,1059000 |
| 2025-10-15,130.7100067138672,131.5,127.72000122070312,128.42999267578125,1075900 |
| 2025-10-16,129.13999938964844,133.64999389648438,128.64999389648438,129.83999633789062,1386000 |
| 2025-10-17,129.91000366210938,131.4499969482422,128.6699981689453,130.4499969482422,1111200 |
| 2025-10-20,132.6199951171875,135.05999755859375,131.1300048828125,134.92999267578125,1031900 |
| 2025-10-21,133.6199951171875,136.92999267578125,132.08999633789062,136.22000122070312,956800 |
| 2025-10-22,136.5,138.41000366210938,135.3699951171875,135.5800018310547,1254800 |
| 2025-10-23,136.11000061035156,137.8300018310547,135.30999755859375,136.0,1032100 |
| 2025-10-24,137.8300018310547,138.5,135.13999938964844,135.2100067138672,864300 |
| 2025-10-27,135.42999267578125,136.80999755859375,134.1300048828125,135.64999389648438,1010600 |
| 2025-10-28,134.94000244140625,135.60000610351562,132.7899932861328,133.13999938964844,874200 |
| 2025-10-29,134.10000610351562,135.5500030517578,130.72999572753906,131.91000366210938,2200100 |
| 2025-10-30,145.22000122070312,150.77999877929688,137.6199951171875,138.42999267578125,3842800 |
| 2025-10-31,137.74000549316406,138.72999572753906,133.9199981689453,137.8800048828125,1641900 |
| 2025-11-03,137.5800018310547,138.69000244140625,133.7100067138672,138.52999877929688,1246200 |
| 2025-11-04,138.32000732421875,138.49000549316406,133.8699951171875,135.6699981689453,1172700 |
| 2025-11-05,136.4600067138672,137.5800018310547,133.38999938964844,137.2100067138672,1189800 |
| 2025-11-06,137.66000366210938,138.5,131.89999389648438,133.72999572753906,991700 |
| 2025-11-07,132.38999938964844,134.99000549316406,132.38999938964844,134.83999633789062,810900 |
| 2025-11-10,136.47000122070312,138.5,134.02000427246094,138.22999572753906,872500 |
| 2025-11-11,139.32000732421875,144.83999633789062,138.25,144.49000549316406,1427800 |
| 2025-11-12,144.4499969482422,145.25,140.69000244140625,141.69000244140625,1212800 |
| 2025-11-13,140.32000732421875,143.4199981689453,138.92999267578125,139.4199981689453,1026800 |
| 2025-11-14,137.00999450683594,138.02000427246094,136.0,137.1300048828125,809700 |
| 2025-11-17,135.52000427246094,136.55999755859375,131.66000366210938,132.61000061035156,902600 |
| 2025-11-18,132.47000122070312,132.8699951171875,130.22999572753906,132.27999877929688,1593500 |
| 2025-11-19,132.25999450683594,134.97000122070312,131.9499969482422,133.67999267578125,1049900 |
| 2025-11-20,133.97000122070312,137.41000366210938,132.74000549316406,132.80999755859375,924400 |
| 2025-11-21,132.9600067138672,143.4600067138672,132.63999938964844,142.55999755859375,1814100 |
| 2025-11-24,142.0,145.11000061035156,139.1300048828125,143.6300048828125,6264100 |
| 2025-11-25,144.42999267578125,152.99000549316406,144.3000030517578,147.5,2572500 |
| 2025-11-26,147.35000610351562,149.44000244140625,146.4600067138672,147.22999572753906,1568000 |
| 2025-11-28,147.50999450683594,148.08999633789062,146.25,147.19000244140625,732800 |
| 2025-12-01,145.10000610351562,148.47000122070312,144.0,146.72000122070312,1657000 |
| 2025-12-02,147.13999938964844,152.05999755859375,146.1199951171875,150.92999267578125,1975000 |
| 2025-12-03,151.5500030517578,156.60000610351562,150.9199981689453,155.0,1571200 |
| 2025-12-04,154.7100067138672,156.9499969482422,153.1699981689453,156.83999633789062,1364300 |
| 2025-12-05,157.9199981689453,159.5,155.39999389648438,157.2100067138672,1565400 |
| 2025-12-08,157.33999633789062,158.9199981689453,156.66000366210938,157.67999267578125,1180000 |
| 2025-12-09,160.4499969482422,162.88999938964844,157.97999572753906,159.0,1505300 |
| 2025-12-10,159.02000427246094,166.61000061035156,159.00999450683594,164.5800018310547,1233400 |
| 2025-12-11,164.11000061035156,165.27000427246094,162.11000061035156,163.8699951171875,1188100 |
| 2025-12-12,164.14999389648438,166.8300018310547,163.0,165.42999267578125,1685900 |
| 2025-12-15,166.49000549316406,167.02000427246094,162.60000610351562,162.72999572753906,1119500 |
| 2025-12-16,162.49000549316406,164.11000061035156,161.19000244140625,162.88999938964844,1287100 |
| 2025-12-17,163.0,165.25999450683594,159.39999389648438,160.5800018310547,1165000 |
| 2025-12-18,161.8800048828125,162.5800018310547,159.97000122070312,161.44000244140625,1141300 |
| 2025-12-19,160.9499969482422,161.60000610351562,156.47000122070312,157.69000244140625,2638500 |
| 2025-12-22,158.69000244140625,160.11000061035156,157.94000244140625,159.27999877929688,1098900 |
| 2025-12-23,158.47999572753906,158.58999633789062,155.97999572753906,156.75999450683594,934400 |
| 2025-12-24,156.75999450683594,158.6199951171875,154.97999572753906,157.83999633789062,407400 |
| 2025-12-26,157.55999755859375,158.63999938964844,156.75999450683594,158.3699951171875,503100 |
| 2025-12-29,157.9499969482422,159.16000366210938,157.42999267578125,157.83999633789062,838200 |
| 2025-12-30,157.6199951171875,158.36000061035156,156.61000061035156,158.13999938964844,574600 |
| 2025-12-31,157.1199951171875,158.02999877929688,156.02999877929688,156.14999389648438,496400 |
| 2026-01-02,157.72000122070312,158.08999633789062,154.6199951171875,156.02999877929688,809600 |
| 2026-01-05,155.0800018310547,161.16000366210938,154.7899932861328,160.1300048828125,1279200 |
| 2026-01-06,160.47000122070312,168.0399932861328,160.11000061035156,167.66000366210938,1164700 |
| 2026-01-07,168.49000549316406,169.32000732421875,165.8800048828125,166.80999755859375,787400 |
| 2026-01-08,166.82000732421875,172.10000610351562,166.80999755859375,170.5800018310547,859300 |
| 2026-01-09,171.30999755859375,173.0399932861328,168.02000427246094,172.7899932861328,770300 |
| 2026-01-12,173.36000061035156,174.00999450683594,168.83999633789062,172.0,885400 |
| 2026-01-13,171.97999572753906,172.50999450683594,167.9499969482422,170.1999969482422,913600 |
| 2026-01-14,169.3300018310547,171.58999633789062,168.8800048828125,169.22999572753906,814900 |
| 2026-01-15,169.74000549316406,172.6199951171875,167.39999389648438,171.47000122070312,907700 |
| 2026-01-16,171.0,174.6699981689453,171.0,171.49000549316406,1371000 |
| 2026-01-20,167.27999877929688,169.3300018310547,164.44000244140625,165.5500030517578,1118700 |
| 2026-01-21,167.67999267578125,172.0,167.32000732421875,169.9499969482422,1031000 |
| 2026-01-22,171.14999389648438,172.36000061035156,167.49000549316406,168.9199981689453,662000 |
| 2026-01-23,168.1999969482422,169.8699951171875,167.57000732421875,168.72999572753906,408000 |
| 2026-01-26,168.8000030517578,168.8000030517578,166.66000366210938,167.64999389648438,505400 |
| 2026-01-27,166.4499969482422,168.5399932861328,164.52999877929688,167.0399932861328,685600 |
| 2026-01-28,167.52999877929688,167.52999877929688,163.64999389648438,164.9199981689453,624300 |
| 2026-01-29,166.13999938964844,166.13999938964844,160.66000366210938,164.1199951171875,737400 |
| 2026-01-30,164.1199951171875,165.7899932861328,161.0,163.02999877929688,1181800 |
| 2026-02-02,162.8300018310547,165.0,161.1199951171875,163.6300048828125,1102100 |
| 2026-02-03,163.74000549316406,165.47000122070312,154.8300018310547,157.0500030517578,1186100 |
| 2026-02-04,157.24000549316406,170.0800018310547,156.25,161.3000030517578,2939700 |
| 2026-02-05,176.05999755859375,179.91000366210938,172.0,175.6199951171875,2674100 |
| 2026-02-06,177.88999938964844,188.6699981689453,176.66000366210938,187.60000610351562,1967200 |
| 2026-02-09,188.0,193.8300018310547,185.97999572753906,192.5,1872100 |
| 2026-02-10,192.77999877929688,197.74000549316406,192.27000427246094,196.27000427246094,2014700 |
| 2026-02-11,196.60000610351562,197.7100067138672,194.22000122070312,197.50999450683594,1369600 |
| 2026-02-12,197.0,199.05999755859375,183.55999755859375,183.86000061035156,2012500 |
| 2026-02-13,184.72000122070312,188.6300048828125,181.08999633789062,186.77000427246094,1272000 |
| 2026-02-17,185.91000366210938,190.47999572753906,185.50999450683594,187.22000122070312,1351500 |
| 2026-02-18,187.82000732421875,191.47999572753906,187.61000061035156,190.82000732421875,1031800 |
| 2026-02-19,189.97000122070312,191.47000122070312,186.27999877929688,189.39999389648438,760300 |
| 2026-02-20,188.22999572753906,192.69000244140625,186.3699951171875,190.02000427246094,1037300 |
| 2026-02-23,186.27000427246094,187.0,175.35000610351562,181.25999450683594,1577500 |
| 2026-02-24,180.61000061035156,186.13999938964844,179.7899932861328,185.52999877929688,1268300 |
| 2026-02-25,186.47000122070312,188.52000427246094,184.92999267578125,188.0500030517578,888000 |
| 2026-02-26,188.52999877929688,190.8000030517578,187.5,189.1999969482422,869900 |
| 2026-02-27,185.5500030517578,190.92999267578125,185.07000732421875,190.10000610351562,1530600 |
| 2026-03-02,184.58999633789062,189.35000610351562,181.6999969482422,189.02000427246094,1044500 |
| 2026-03-03,182.39999389648438,184.83999633789062,176.13999938964844,182.63999938964844,1017200 |
| 2026-03-04,183.05999755859375,184.50999450683594,181.07000732421875,182.16000366210938,866300 |
| 2026-03-05,178.2100067138672,179.86000061035156,174.0,175.60000610351562,1113800 |
| 2026-03-06,171.1999969482422,174.30999755859375,168.00999450683594,174.0,1774000 |
| 2026-03-09,170.60000610351562,175.49000549316406,164.50999450683594,175.0500030517578,1796900 |
| 2026-03-10,176.3000030517578,176.47999572753906,169.3000030517578,169.42999267578125,1514200 |
| 2026-03-11,168.52999877929688,177.4499969482422,168.30999755859375,174.80999755859375,1626800 |
| 2026-03-12,172.8000030517578,173.75999450683594,165.72999572753906,166.9199981689453,1809900 |
|
|
