| Date,Open,High,Low,Close,Volume |
| 2013-01-02,19.79723409417775,19.88266500299607,19.60389280555306,19.75676727294922,2173400 |
| 2013-01-03,19.79723525287081,20.152443847199276,19.4779979307195,20.125465393066406,2602600 |
| 2013-01-04,20.12097562267282,20.458198677801413,20.093997160788675,20.40424346923828,1215000 |
| 2013-01-07,20.395248203426583,21.083182604546902,20.395248203426583,20.840381622314453,2080200 |
| 2013-01-08,20.813405322109958,21.18210235548284,20.64254517743314,20.683012008666992,1748000 |
| 2013-01-09,20.754955746885656,20.90333472051157,20.709993357110957,20.82240104675293,1069200 |
| 2013-01-10,20.912322506664292,21.01573907409908,20.65603315218058,20.669523239135742,1035200 |
| 2013-01-11,20.75944227895308,21.069688465281594,20.683005906509784,21.06069564819336,1421200 |
| 2013-01-14,21.06519829437585,21.10566512730083,20.75944927121043,20.876354217529297,1008800 |
| 2013-01-15,20.88533788452161,21.123641509972373,20.597574627704617,20.997745513916016,860800 |
| 2013-01-16,21.002247208732438,21.1955885250703,20.862862805236407,21.123647689819336,1060200 |
| 2013-01-17,21.24055552876267,21.299006286207703,21.038221365900903,21.1506290435791,1293800 |
| 2013-01-18,21.11465537080709,21.150626646886433,20.84038039391907,20.970773696899414,1258800 |
| 2013-01-22,21.033726189607,21.31699404577805,20.85837046942666,21.213579177856445,1733800 |
| 2013-01-23,21.316989775956593,21.316989775956593,20.88084748169496,20.975271224975586,1288800 |
| 2013-01-24,21.02023332437015,21.50583525976088,20.552617027002377,20.858366012573242,1729800 |
| 2013-01-25,20.853870083414257,21.08767822786845,20.435713440571828,20.957284927368164,1888200 |
| 2013-01-28,21.029221359637962,21.36644427743484,20.92580653733812,21.16411018371582,1687400 |
| 2013-01-29,20.993256386807296,21.128146966537866,20.660530635324477,20.844879150390625,1312600 |
| 2013-01-30,20.84487840744745,20.93930043772953,20.629055888857735,20.709989547729492,862800 |
| 2013-01-31,20.74146270751953,20.907825570511406,20.60207658624238,20.74146270751953,970800 |
| 2013-02-01,20.822399212220276,21.182103444342232,20.80441357181291,20.939302444458008,1484800 |
| 2013-02-04,20.732467966176657,20.988757279931743,20.57959348821707,20.91231918334961,1285400 |
| 2013-02-05,20.97527058649277,21.325981945929918,20.916818121518304,21.069692611694336,952600 |
| 2013-02-06,20.94379178302837,21.39342233175594,20.94379178302837,21.32147979736328,970000 |
| 2013-02-07,21.21806705916738,21.59126127453196,21.182097503645686,21.492341995239258,1174400 |
| 2013-02-08,21.577776662653974,21.97345041830883,21.528317014395892,21.88352394104004,1012600 |
| 2013-02-11,21.950969366545422,22.126325054965303,21.69018446754288,21.94197654724121,1125000 |
| 2013-02-12,21.946470991189095,22.085855384461002,21.825070519007166,21.968952178955078,1280200 |
| 2013-02-13,21.977949361003517,22.26571273803711,21.928489708974926,22.26571273803711,1146800 |
| 2013-02-14,22.180282498090687,22.193770869765217,21.717161726540784,21.90151023864746,1206000 |
| 2013-02-15,22.00042797483365,22.378117791727117,21.977946785238583,22.02290916442871,1269800 |
| 2013-02-19,21.995931840240864,22.625415472540222,21.870035799862958,22.616422653198242,1416200 |
| 2013-02-20,22.57595501936438,22.78278471124571,22.103843169563998,22.144309997558594,1034200 |
| 2013-02-21,22.306175631549593,22.459050113006395,22.094848688452178,22.319664001464844,1192400 |
| 2013-02-22,22.45005418952502,22.845729565957555,22.391601735969147,22.841232299804688,1261000 |
| 2013-02-25,22.90868323121723,23.164972578716448,22.261213961572963,22.279199600219727,1452200 |
| 2013-02-26,22.418584963799752,22.571459456683613,22.076864701962958,22.47703742980957,1853400 |
| 2013-02-27,22.40959321378094,23.286373384933622,22.40959321378094,23.12900161743164,1560600 |
| 2013-02-28,23.155976073004798,23.36280573890097,23.061554057948452,23.178457260131836,1862400 |
| 2013-03-01,23.09302978315364,23.70452772370518,23.07054859435199,23.560646057128906,1695000 |
| 2013-03-04,23.61460323665165,24.55882696726308,23.42126190935042,24.518360137939453,2497400 |
| 2013-03-05,24.635266187796333,25.28723103851051,24.545339705765933,25.111873626708984,2583800 |
| 2013-03-06,25.255750856696338,25.422115419427186,24.855579883217477,25.035432815551758,1924400 |
| 2013-03-07,25.08938759513524,25.201795247188,24.87806237561521,25.19280242919922,1024800 |
| 2013-03-08,25.449093412879964,25.8807401287148,25.37265702775381,25.853761672973633,1817600 |
| 2013-03-11,25.6829089440953,25.831287920580735,25.525538861645828,25.67841339111328,1198000 |
| 2013-03-12,25.619955790373957,25.817792670940328,25.512045388321358,25.642436981201172,1227800 |
| 2013-03-13,25.822287219878802,26.923882606494935,25.822287219878802,26.735036849975586,2302400 |
| 2013-03-14,26.75751942813349,26.869927091479244,26.528208549598272,26.77550506591797,1690000 |
| 2013-03-15,26.766513341133223,26.865432637786455,26.456268795091127,26.63612174987793,1885200 |
| 2013-03-18,26.451774669437516,27.333050421963613,26.132535571716183,27.238628387451172,1182600 |
| 2013-03-19,27.36002265201377,27.71073570337704,27.00031849759413,27.391496658325195,1299200 |
| 2013-03-20,27.5848431901663,28.353713002742246,27.400494668892485,28.32673454284668,1905800 |
| 2013-03-21,28.196340726158144,28.452630087403715,27.62980680003767,27.80965805053711,1223800 |
| 2013-03-22,27.935553964924228,28.32223661496965,27.850123040022865,28.259286880493164,1042200 |
| 2013-03-25,28.403164252523784,28.60549836609059,27.895082908150567,28.020978927612305,1385200 |
| 2013-03-26,28.146878418939917,28.542553877031445,28.02098238394914,28.232309341430664,1466200 |
| 2013-03-27,28.04796276050244,28.54705309795338,27.895088258176973,28.45712661743164,735600 |
| 2013-03-28,28.61000174436793,29.023662877716955,28.61000174436793,28.758378982543945,1245800 |
| 2013-04-01,28.663959043765733,29.001182091339448,28.47961051303364,28.596513748168945,1364800 |
| 2013-04-02,28.313246122487367,28.380689699304376,26.45177527297553,26.64511489868164,3937600 |
| 2013-04-03,26.739535693826024,27.11272824685506,25.745850639297377,25.997644424438477,2820000 |
| 2013-04-04,25.925708119088156,26.937377273134583,25.862760090602535,26.919391632080078,1438400 |
| 2013-04-05,26.28541048496916,26.717055548187446,25.49855675474196,26.6945743560791,1144800 |
| 2013-04-08,26.77101008936078,27.09474300041402,26.496735110470425,27.072261810302734,1330000 |
| 2013-04-09,27.306071292585283,27.355530942365103,26.483248030991277,26.550691604614258,1217200 |
| 2013-04-10,26.55518558524079,26.95535657090476,26.49223585636371,26.84294891357422,1566600 |
| 2013-04-11,26.811473814862204,27.162185142585543,26.58216124273182,26.699066162109375,1289000 |
| 2013-04-12,26.57317418057129,26.9598568642312,26.36634446635484,26.59115982055664,1191200 |
| 2013-04-15,26.555184141592385,26.851940272203947,25.336683898816375,25.462581634521484,2257400 |
| 2013-04-16,26.19098850622706,27.5848430024507,26.002144433858252,27.481428146362305,3660600 |
| 2013-04-17,27.342039403267812,27.36452059187116,26.528207340270548,26.90589714050293,2121600 |
| 2013-04-18,26.892412403816433,26.95086315904147,26.294402757982756,26.397817611694336,1485400 |
| 2013-04-19,26.442781973053528,27.337546101768517,26.1415285134163,27.135211944580078,1615800 |
| 2013-04-22,27.135205980162244,27.18017006921251,26.366338067051164,26.788991928100586,1394600 |
| 2013-04-23,26.838454561455126,27.737715917760333,26.64511323263311,27.490419387817383,1728400 |
| 2013-04-24,27.449952474518305,27.539878952915746,26.99132897837577,27.373516082763672,1374400 |
| 2013-04-25,27.557868231822738,27.935558118818047,27.027303825919677,27.085756301879883,1468600 |
| 2013-04-26,27.166679349929055,27.53088074430297,26.910390051548937,27.27459144592285,1352000 |
| 2013-04-29,27.283590014347094,27.674768228768414,27.283590014347094,27.499412536621094,1132000 |
| 2013-04-30,27.52639258909495,27.77818468872616,27.238629209399253,27.71523666381836,1238400 |
| 2013-05-01,27.71524000263949,27.86361897797295,26.690082410172838,26.8564453125,1651200 |
| 2013-05-02,27.022809685570554,27.360032776730943,26.784505916682917,27.29258918762207,970600 |
| 2013-05-03,27.580345443748374,28.259287002662095,27.48592341443277,28.205331802368164,1596800 |
| 2013-05-06,28.32673507017486,29.891451469145924,28.218822943788727,29.743072509765625,3252800 |
| 2013-05-07,29.891454414294852,30.422018847958302,29.810520740332276,30.33658790588379,2261200 |
| 2013-05-08,30.33657815390196,30.574881831072766,30.021834665042363,30.273630142211914,1825600 |
| 2013-05-09,30.32309350461207,30.484960820362723,29.54523093556534,29.59918785095215,1206800 |
| 2013-05-10,29.747569777434457,30.098281186580525,29.630664830915723,29.743072509765625,1238000 |
| 2013-05-13,29.324910275603095,29.967882214555672,29.270953364985516,29.639650344848633,1720400 |
| 2013-05-14,29.599186108099502,29.846480903972555,29.005673795430763,29.437318801879883,1816000 |
| 2013-05-15,29.306926646623314,30.547908232574716,29.293438275647162,29.63515853881836,2182200 |
| 2013-05-16,29.63965466689199,29.806019259414978,28.61000167626489,28.753883361816406,1819800 |
| 2013-05-17,28.84380996203829,29.477787462388747,28.839312694543608,29.320417404174805,1917400 |
| 2013-05-20,29.324918960135264,29.590199464146156,26.631629930628876,26.8564453125,6260400 |
| 2013-05-21,26.640616058285236,26.842950194173934,25.147842434936102,26.321378707885742,5833200 |
| 2013-05-22,26.348357638841808,26.865433616283216,25.70988288498333,25.8807430267334,2385800 |
| 2013-05-23,25.58397913807169,26.6990627030896,25.49854823531663,26.600143432617188,2783000 |
| 2013-05-24,26.195480444018795,26.39331902419805,25.7278658799696,26.361845016479492,1224800 |
| 2013-05-28,26.649610955300947,26.71255897688514,25.179318406793925,25.264747619628906,2817400 |
| 2013-05-29,25.120862375616603,25.45808534218015,24.797129494054797,25.15683364868164,2218400 |
| 2013-05-30,25.138848697980976,25.565998143655797,25.138848697980976,25.287227630615234,1260000 |
| 2013-05-31,25.201795995359902,26.199976524087138,25.071402703458567,25.548011779785156,1934200 |
| 2013-06-03,25.606465656745392,25.93019855582961,25.012953340685396,25.368160247802734,2706000 |
| 2013-06-04,25.440102278992477,26.006636127239368,25.18830850465788,25.408626556396484,1513000 |
| 2013-06-05,25.30521465108182,25.40862950382133,24.59479905372193,24.70720672607422,1430800 |
| 2013-06-06,24.66224209339038,25.057917571750504,24.03725572309269,24.635265350341797,1635000 |
| 2013-06-07,24.90953851899499,25.90322183678154,24.747671211712966,25.813295364379883,1729800 |
| 2013-06-10,25.808801114684385,26.186490945662374,25.210791500967204,25.291725158691406,1201000 |
| 2013-06-11,24.87806609014446,25.5075480065047,24.491383434914862,25.300718307495117,1768600 |
| 2013-06-12,25.52103459740712,25.804302383369556,25.197301700083408,25.359169006347656,1210000 |
| 2013-06-13,25.359169447939617,25.763836005442116,25.134354122036626,25.59747314453125,996600 |
| 2013-06-14,25.597474468873198,25.952683113826588,25.057917315749865,25.188310623168945,993400 |
| 2013-06-17,25.386146517412776,25.503051448907936,24.60379013367372,24.87806510925293,990600 |
| 2013-06-18,24.94101229803847,25.404131311128015,24.653248961159342,25.305212020874023,935200 |
| 2013-06-19,25.224277213943694,25.318700948141075,24.644255014985312,24.653247833251953,1351000 |
| 2013-06-20,24.43293339765867,24.43293339765867,23.897873458239413,24.08222198486328,1327400 |
| 2013-06-21,24.239589509843995,24.24858232912748,22.913178681615964,23.448240280151367,2769200 |
| 2013-06-24,22.949152586183903,23.15148675521514,22.620922363179943,22.91318130493164,1728800 |
| 2013-06-25,23.08853477342661,23.250402092950402,22.86821670034528,23.01659393310547,1804200 |
| 2013-06-26,23.259394530997607,23.263891798246707,22.656889359985744,22.670377731323242,1550400 |
| 2013-06-27,22.877210017132345,23.439248380361388,22.715342694089586,23.421262741088867,2371800 |
| 2013-06-28,23.403279533667956,23.785466689500026,23.137997330049984,23.38079833984375,13313200 |
| 2013-07-01,23.470722493765212,24.221604927012983,23.41676729091749,23.762981414794922,1919000 |
| 2013-07-02,23.78096480027031,23.861898454473774,23.30885296088665,23.358312606811523,1999600 |
| 2013-07-03,23.061561969983277,23.515688280489265,23.003109491235204,23.29986572265625,1149600 |
| 2013-07-05,23.605606444941394,23.641577716155712,23.25039786012079,23.50668716430664,612400 |
| 2013-07-08,23.56064674232018,23.74049797316858,23.335831417356076,23.358312606811523,1879200 |
| 2013-07-09,23.65057331229229,25.655927468181684,23.65057331229229,25.147844314575195,3974800 |
| 2013-07-10,25.012959031192278,26.05160496298926,24.797136477634396,25.871753692626953,3138000 |
| 2013-07-11,26.334867488116043,26.82946052557629,25.853762821523215,26.78000259399414,3050800 |
| 2013-07-12,26.96885245166453,27.958040454700175,26.901408867606207,27.45895004272461,3161600 |
| 2013-07-15,27.481431237410717,27.688262688056458,27.202660649851516,27.45895004272461,1500600 |
| 2013-07-16,27.55786106461294,27.832136016779543,26.94636314801946,27.04977798461914,1607200 |
| 2013-07-17,27.067768227703244,27.859117497548024,27.01830857673701,27.7467098236084,1951800 |
| 2013-07-18,27.76469599507339,28.30874873571631,27.634302679155823,27.81865119934082,1944600 |
| 2013-07-19,27.427469276895327,27.895085558183347,27.32854998637542,27.53987693786621,1276600 |
| 2013-07-22,27.652290865021268,27.97602555084327,27.41848267139484,27.949047088623047,1238600 |
| 2013-07-23,28.178355555626048,28.223319655403163,27.45445155886726,27.877103805541992,1303400 |
| 2013-07-24,28.056955338899304,28.304251871804624,27.48142689763036,27.499412536621094,1393600 |
| 2013-07-25,27.51739359991729,27.80965246649662,26.37982699338373,27.14419937133789,2119000 |
| 2013-07-26,26.95086338034345,28.223319077078997,26.80698169441501,28.137889862060547,1372600 |
| 2013-07-29,27.976019802357143,28.0884274657029,26.735038238505304,26.77550506591797,2285800 |
| 2013-07-30,26.950864274021203,27.28359175576692,26.550693214562944,27.10373878479004,1393000 |
| 2013-07-31,27.337539596846888,27.827637009772136,27.112724301288598,27.503902435302734,1390600 |
| 2013-08-01,27.656782723587803,28.43914087142062,27.62530871280421,28.065946578979492,1562200 |
| 2013-08-02,27.99828675018469,28.50349138058563,27.31716275781403,28.47191619873047,1524200 |
| 2013-08-05,28.291484442019424,28.62527968504395,27.79078985676442,27.984752655029297,1844400 |
| 2013-08-06,27.980237272234586,28.09300624621034,27.042000303529655,27.411882400512695,1890200 |
| 2013-08-07,27.380311162330315,27.67350950439396,26.9111917501666,27.547208786010742,1174200 |
| 2013-08-08,27.939640010420025,28.115561052943757,27.736657236470577,27.930618286132812,1969600 |
| 2013-08-09,27.795297721501203,27.930620153420403,27.091620387234133,27.150259017944336,1513000 |
| 2013-08-12,27.064559329147006,27.750195038638264,26.947280329170106,27.3397159576416,2186400 |
| 2013-08-13,27.47503438566242,27.49307783554462,25.494811360120046,26.469135284423828,6106000 |
| 2013-08-14,26.378925452062038,26.7172324671768,25.742908332475025,26.41501235961914,2737800 |
| 2013-08-15,26.144362459793076,26.45109425296262,25.634647859403362,26.121809005737305,2129600 |
| 2013-08-16,26.108273903170904,26.622500160343264,26.108273903170904,26.38343048095703,1033600 |
| 2013-08-19,26.464627619280552,26.469139342801906,25.855675718492485,25.887250900268555,881000 |
| 2013-08-20,26.004533059852218,26.58641981384633,25.927849242213647,26.360881805419922,1255000 |
| 2013-08-21,26.34734936965955,26.627016010814444,26.18496173262819,26.455608367919922,809000 |
| 2013-08-22,26.568372488753432,27.186346019968305,26.559350763829073,27.177324295043945,834800 |
| 2013-08-23,27.226944300073168,27.542697805537724,27.037491508507163,27.51563262939453,1415000 |
| 2013-08-26,27.52014222952638,27.52014222952638,27.136728370384592,27.208900451660156,1288200 |
| 2013-08-27,26.77136128616559,26.77136128616559,25.431666667473603,25.69780158996582,1876600 |
| 2013-08-28,25.666224458300903,25.837632095176406,25.350470921907508,25.6346492767334,1303200 |
| 2013-08-29,25.648179476617877,26.320281696447623,25.51285703215106,26.04061508178711,1447200 |
| 2013-08-30,26.09925381477394,26.239086253044796,25.47225854187163,25.539918899536133,1393200 |
| 2013-09-03,26.018061043832045,26.29772765221521,25.29182848594187,25.481281280517578,1812000 |
| 2013-09-04,25.535405106352137,26.202997183030362,25.431657863427603,26.148868560791016,1257800 |
| 2013-09-05,26.216531666106526,26.73977965804127,26.12631613907266,26.144359588623047,1095800 |
| 2013-09-06,26.157896641810343,26.315772545343048,25.625626851731095,25.882740020751953,788400 |
| 2013-09-09,26.03610735381314,26.4601181757092,25.927848356351173,26.401477813720703,1095600 |
| 2013-09-10,26.825490820294593,27.73215284175636,26.798425640281398,27.705087661743164,1997200 |
| 2013-09-11,27.560736551387336,27.628398624059987,27.186344452561183,27.411882400512695,736800 |
| 2013-09-12,27.321670768276544,27.574273925415856,26.71271891036917,26.748804092407227,1120600 |
| 2013-09-13,26.902166824229937,27.303624106235556,26.730757497730245,27.217920303344727,891200 |
| 2013-09-16,27.628404830888982,27.85845283236479,27.348738194401943,27.79079246520996,1009600 |
| 2013-09-17,27.87649764152129,28.15616429161514,27.73666517683359,28.13812255859375,707600 |
| 2013-09-18,28.034370636600894,28.27344033653594,27.831386117449355,28.241865158081055,726600 |
| 2013-09-19,28.31854824238243,28.435828955684915,28.047903354438322,28.228334426879883,866800 |
| 2013-09-20,28.291482462903417,28.575659055694498,28.007304149394248,28.020835876464844,1392200 |
| 2013-09-23,28.120073539413003,28.44935876176107,27.8494286697543,28.32756805419922,982000 |
| 2013-09-24,28.35463764478021,29.202659286146062,28.35463764478021,28.751585006713867,1061600 |
| 2013-09-25,28.823753989536982,28.90945608014642,28.372678038030728,28.61174774169922,823400 |
| 2013-09-26,28.647835179530848,29.089889440339782,28.607238271868887,28.96358871459961,1031400 |
| 2013-09-27,28.647831099499417,28.864349056672218,28.314035880234353,28.683917999267578,965600 |
| 2013-09-30,28.228332400874347,28.426805189740676,27.98475098677605,28.246374130249023,1458800 |
| 2013-10-01,28.354635547578486,29.64020136463562,28.160672744202394,29.432706832885742,2363400 |
| 2013-10-02,29.414660391384476,29.504877640433744,28.986139643067993,29.27482795715332,841400 |
| 2013-10-03,29.2522766181739,29.347002161012718,28.652346459476437,29.229724884033203,995400 |
| 2013-10-04,29.134991877316935,29.441723639062637,29.004182889625454,29.2206974029541,758400 |
| 2013-10-07,29.022232492589012,29.45977682811398,28.64333024828117,29.148536682128906,1366800 |
| 2013-10-08,28.64332376372837,28.710985846733138,27.55172075489797,27.66448974609375,2265000 |
| 2013-10-09,27.71410369873047,27.993772005962533,27.18183397944114,27.71410369873047,1547000 |
| 2013-10-10,28.223819610343863,28.305013411971903,28.002793377581565,28.14262580871582,1178200 |
| 2013-10-11,28.332085390881986,28.372682301446563,27.817857283491175,28.192251205444336,1689400 |
| 2013-10-14,28.020835742127737,28.706471348813064,27.92611021165151,28.65685272216797,1319200 |
| 2013-10-15,28.67941040085911,28.832774575573424,28.24186616844779,28.28246307373047,1348600 |
| 2013-10-16,28.715494520433587,29.274829447997043,28.665875891288664,29.01320457458496,1749600 |
| 2013-10-17,29.035760350863033,29.61764874355282,28.936523090513955,29.52743148803711,1271800 |
| 2013-10-18,29.77101774238842,29.870255018826295,29.46428590677906,29.559011459350586,839600 |
| 2013-10-21,29.725903331997035,29.874759209116576,29.48683364892171,29.70334815979004,822800 |
| 2013-10-22,29.973993658529913,30.461156480530466,29.79356604276927,30.01910400390625,757400 |
| 2013-10-23,29.95144388793908,30.352901209727936,29.55449484783404,30.235620498657227,1523200 |
| 2013-10-24,31.11972765063462,31.70612774004443,30.80848759707561,31.430971145629883,1465200 |
| 2013-10-25,31.390379471705224,31.827923774165683,31.169353179228242,31.64298439025879,1060000 |
| 2013-10-28,31.53922771615214,31.913621558257297,31.29113802331715,31.62493324279785,1045200 |
| 2013-10-29,31.82340431213379,32.22486156499253,31.277599475703912,31.82340431213379,1454200 |
| 2013-10-30,31.886564515380044,31.99482179508496,30.94832558077244,31.458040237426758,1006800 |
| 2013-10-31,31.453532683373744,32.09857153567158,31.232502953669368,31.87303352355957,1171800 |
| 2013-11-01,32.0895409803736,32.630830712975765,31.827916118326872,32.56768035888672,1027200 |
| 2013-11-04,32.684951993987525,33.26684018787306,32.684951993987525,32.82929611206055,1175200 |
| 2013-11-05,32.57670589417698,32.89696940801046,32.23839892924123,32.66691970825195,985600 |
| 2013-11-06,32.969136678791074,33.090929101949364,32.2654593589826,32.490997314453125,1297200 |
| 2013-11-07,32.68948278449202,32.86540217346856,31.805374115384048,31.850481033325195,1234600 |
| 2013-11-08,32.25645379062683,33.081920461576054,32.24292205787256,32.811275482177734,1254600 |
| 2013-11-11,32.98266987547049,33.23978299168116,32.806750556033506,33.09092712402344,760000 |
| 2013-11-12,33.07289282767544,34.18705112004527,33.07289282767544,33.7449951171875,1536600 |
| 2013-11-13,33.69086462964162,33.78107844527049,33.28489557643876,33.70890808105469,934000 |
| 2013-11-14,33.92091332434693,34.60655076146374,33.92091332434693,34.313350677490234,1410800 |
| 2013-11-15,34.39023935673736,34.62541569556486,33.98320006789269,34.18671798706055,908200 |
| 2013-11-18,34.31787195188577,34.72943481802188,34.24098771881923,34.29073715209961,1127000 |
| 2013-11-19,34.67517447658973,35.03246442359369,34.03748229433675,34.231956481933594,1303200 |
| 2013-11-20,34.30881976202658,34.52138484295588,33.99223567373259,34.182186126708984,994200 |
| 2013-11-21,34.28169816201269,34.57114756856244,34.064609381845834,34.36762619018555,1536000 |
| 2013-11-22,34.47164341731205,35.014360108983155,34.390235568510526,34.892250061035156,809800 |
| 2013-11-25,35.095772640864155,35.362610856073054,34.96913895927717,35.27215576171875,974200 |
| 2013-11-26,35.27215391551519,35.29476855054734,34.39476197451135,34.81536865234375,1064200 |
| 2013-11-27,34.987225221691375,35.51637451231817,34.987225221691375,35.362606048583984,1038400 |
| 2013-11-29,35.353550759649,35.444005821095466,35.032443055156556,35.15907669067383,570600 |
| 2013-12-02,35.17264907257349,35.45305462704005,34.733954901782575,34.797271728515625,983000 |
| 2013-12-03,34.801781453930644,34.801781453930644,33.865593281792954,34.304290771484375,1484200 |
| 2013-12-04,33.91987371296168,34.14600620438143,33.1193662115593,33.729923248291016,1356200 |
| 2013-12-05,33.71635891730102,33.91987679788501,33.00177935130358,33.657562255859375,1604600 |
| 2013-12-06,32.938461849244426,33.350021218363665,32.26910810925421,33.246002197265625,2282200 |
| 2013-12-09,33.41333777523678,33.90630843156097,33.28670412422013,33.78419494628906,2147400 |
| 2013-12-10,33.72540948925954,34.069131942819695,33.38621065299215,33.48118591308594,2232400 |
| 2013-12-11,33.5897190067893,33.66660667682925,33.16911243160374,33.227909088134766,1749200 |
| 2013-12-12,33.01534921125289,33.06057502692001,32.60830996923162,32.703285217285156,1814800 |
| 2013-12-13,32.84349356013429,33.01082944266014,32.463589073125505,32.667110443115234,1392600 |
| 2013-12-16,33.00629473491539,33.09674633694507,32.37764333393167,32.67613983154297,1203000 |
| 2013-12-17,32.75756078997953,32.81183384326632,31.853030604919216,31.966096878051758,1312400 |
| 2013-12-18,32.09725756622061,32.16057440983578,31.482176699236817,31.97966766357422,3635400 |
| 2013-12-19,32.165090840811146,32.3731323448515,31.794233646563832,31.916343688964844,1555400 |
| 2013-12-20,32.115346437583035,33.603299064023204,31.8801666480223,33.241485595703125,5830800 |
| 2013-12-23,33.24600272840267,33.4314295931307,32.33694906817597,32.71232986450195,1926400 |
| 2013-12-24,32.694234529867934,33.164590504593406,32.66709973629979,33.07865905761719,506000 |
| 2013-12-26,33.16460471251291,33.24148896089888,32.893246309056416,32.9339485168457,1002600 |
| 2013-12-27,33.06057513793019,33.114848187218115,32.22388546849895,32.56760787963867,972600 |
| 2013-12-30,32.56760935750199,32.76208347980626,32.38217901856849,32.5811767578125,686600 |
| 2013-12-31,32.766599410105016,33.26409369389796,32.68971518461275,33.18268585205078,1161000 |
| 2014-01-02,33.164596427990205,33.435954763661336,32.81183024656689,33.09675598144531,900200 |
| 2014-01-03,33.598770279589345,33.87917584693899,33.39977255756647,33.702789306640625,1615200 |
| 2014-01-06,34.03747352278843,34.191242005652,33.3997780543614,33.48118591308594,1437200 |
| 2014-01-07,33.64851930993911,33.8384697966065,33.21886545618185,33.46308898925781,1223600 |
| 2014-01-08,33.40428604395925,34.31333946601137,33.36810402356245,34.281681060791016,1672600 |
| 2014-01-09,34.60280520932413,36.27166115153295,34.60280520932413,35.000797271728516,2613600 |
| 2014-01-10,34.88771498373218,35.95053683524938,34.82439817218698,35.76511001586914,1499400 |
| 2014-01-13,35.93698504605596,36.041007539057475,34.70682340095265,35.027931213378906,1523600 |
| 2014-01-14,35.1771754002354,35.94602806348136,35.041497954139196,35.90079879760742,1403200 |
| 2014-01-15,35.89627996663911,36.022913634575964,35.28571935971567,35.60683059692383,1523600 |
| 2014-01-16,35.529942314773606,36.022913028674544,35.39878503218544,35.805824279785156,802200 |
| 2014-01-17,35.860098053010816,36.02291375533505,35.43496778021879,35.50733184814453,1021400 |
| 2014-01-21,36.077182409368824,36.714877801828386,35.8600971123037,36.20833969116211,2652000 |
| 2014-01-22,36.23998828522254,37.05859017037472,36.20380971252296,37.02693176269531,2288800 |
| 2014-01-23,37.085732450493104,37.085732450493104,35.75607215847129,36.7917594909668,2202600 |
| 2014-01-24,36.63346042604876,37.121907393184586,35.85104055551594,36.02290344238281,2201600 |
| 2014-01-27,36.01386229903328,36.19929261347012,34.571139231634334,35.638484954833984,1733200 |
| 2014-01-28,35.548036503508904,36.552065587012926,35.548036503508904,35.96864318847656,1393400 |
| 2014-01-29,35.5389909871573,36.013867253158836,34.56209675336772,34.70682144165039,1200400 |
| 2014-01-30,35.14551262894195,35.53446080379849,34.76561168634242,35.22239685058594,756600 |
| 2014-01-31,35.52089730550005,36.18120386191905,35.321899580096776,35.760597229003906,1762600 |
| 2014-02-03,35.54802088712078,35.71536014436161,33.76609950554907,33.779666900634766,2608400 |
| 2014-02-04,33.625897024863626,34.331432665564485,32.84348062430471,34.20027542114258,2251600 |
| 2014-02-05,33.983201798179365,34.29074222646416,33.67566136989456,33.965110778808594,1373400 |
| 2014-02-06,33.99676394316199,35.068633384200254,33.99676394316199,34.52591323852539,1637800 |
| 2014-02-07,34.629931646937415,35.235968554063675,34.61636424873077,35.19526290893555,1632800 |
| 2014-02-10,35.23596496055636,35.276667151025315,34.21384517696138,34.69324493408203,1459000 |
| 2014-02-11,34.89224186627048,35.21787318499905,34.10530181301493,35.055057525634766,1683200 |
| 2014-02-12,35.0550679915064,35.44401624383162,34.715869174979204,35.38521957397461,1463800 |
| 2014-02-13,34.79727107613857,36.40733341232212,34.79727107613857,35.93697738647461,2090000 |
| 2014-02-14,36.00029149071909,37.08572812597105,35.82390842567279,36.855072021484375,1911600 |
| 2014-02-18,36.68774131959945,37.03598388248535,35.670144978694786,35.71989440917969,1722600 |
| 2014-02-19,35.54351290086321,35.882711729185274,35.3852208044147,35.43044662475586,1010800 |
| 2014-02-20,35.50732899166795,36.289745572746625,35.44853232858116,36.258087158203125,1185600 |
| 2014-02-21,36.362431255554604,37.22442343964599,36.35789348906471,36.993045806884766,1608200 |
| 2014-02-24,37.05656982013366,38.15901198021267,37.05656982013366,37.882266998291016,1422200 |
| 2014-02-25,38.96201073537206,39.256903227678166,38.245199452003526,38.60360336303711,1790800 |
| 2014-02-26,38.82137743947804,39.25690959949651,38.14539555727977,38.96201705932617,1370600 |
| 2014-02-27,38.9211949380347,39.592639181003356,38.816847049049024,39.15257263183594,1117600 |
| 2014-02-28,39.00738545869422,39.669757461878994,38.943867110874905,39.30681228637695,1276800 |
| 2014-03-03,38.73518032395091,39.3249654522177,38.24520876742859,39.066368103027344,1076800 |
| 2014-03-04,39.51550896516085,40.65424620573907,39.49736135822828,40.427406311035156,1634000 |
| 2014-03-05,40.42740376894458,40.82210640697909,40.395646324135036,40.590728759765625,1107000 |
| 2014-03-06,40.69961317897609,41.616048284851246,40.690541106230725,41.25764083862305,1396600 |
| 2014-03-07,41.380134558359444,41.498092276709095,40.15973477648229,40.55897521972656,1614400 |
| 2014-03-10,40.395648417118935,41.21226995223317,40.16880852492575,40.34120559692383,828400 |
| 2014-03-11,40.54083083887986,40.908310402203085,40.014560562281304,40.29130554199219,1066200 |
| 2014-03-12,40.17788901570566,40.51814892528664,39.869386559233455,40.300384521484375,883600 |
| 2014-03-13,40.32760270551597,40.4818556586617,39.193403049131106,39.656158447265625,1496600 |
| 2014-03-14,39.95104214643981,41.72493182879787,39.81494028299608,41.507164001464844,1939000 |
| 2014-03-17,41.86103175812247,42.233049039097054,41.08977751700264,41.693172454833984,1590400 |
| 2014-03-18,41.67502881047781,42.54609323977463,41.67502881047781,41.99260330200195,1399600 |
| 2014-03-19,41.92908587011602,42.62321540343457,41.770298633948734,41.91093826293945,1421400 |
| 2014-03-20,41.82927847722868,42.028898707829924,41.29847391273249,41.9290885925293,1118800 |
| 2014-03-21,42.28296772424931,42.487125767758094,41.15784344595084,41.17599105834961,1910800 |
| 2014-03-24,41.43003463745117,41.86556678215701,40.6497049135317,41.43003463745117,1387000 |
| 2014-03-25,41.70224298543451,42.564235227419424,41.63419032872219,42.11509323120117,1598800 |
| 2014-03-26,42.47804060657572,42.605073864584924,41.58429426223044,41.747615814208984,1636000 |
| 2014-03-27,41.52077719176638,41.87918467863321,40.862942812122455,41.54800033569336,1148600 |
| 2014-03-28,41.511700688932706,42.38730282005845,41.06255866703671,41.16236877441406,1417600 |
| 2014-03-31,41.35291251727442,42.46896435742596,41.20319735960357,42.33285903930664,1275600 |
| 2014-04-01,42.0697298038255,42.700344455319744,41.52077419430971,42.69126892089844,1990400 |
| 2014-04-02,42.645898544971175,43.54418601601897,42.47350147777298,43.045135498046875,1842600 |
| 2014-04-03,42.913575651196304,43.32642597901848,42.44628595622578,43.01338577270508,1621200 |
| 2014-04-04,43.122265662428795,43.30827257748006,41.597901282696945,41.88825607299805,1818800 |
| 2014-04-07,41.71585607253278,42.32832656932898,40.35481667752288,40.74951934814453,2768800 |
| 2014-04-08,41.00357935045057,41.34837696990679,39.84216016234821,41.19866180419922,2598600 |
| 2014-04-09,41.59335740194626,43.45344358556209,41.284855049934244,43.11772155761719,2521800 |
| 2014-04-10,43.036068800803164,43.135878916863895,41.47994685087127,41.588829040527344,2620600 |
| 2014-04-11,41.28485688184139,42.20582621232034,40.56804205252117,41.06708908081055,1597200 |
| 2014-04-14,41.53891724317384,41.75668504845748,40.023628523519214,40.536285400390625,1311200 |
| 2014-04-15,40.72230447743805,41.275794450587966,39.851236531163096,40.76313400268555,1244200 |
| 2014-04-16,40.82210385586342,41.96537525886183,40.82210385586342,41.88371276855469,1396000 |
| 2014-04-17,41.883718198822635,42.37823097126938,41.27125117276286,42.165000915527344,1184400 |
| 2014-04-21,42.16501003727023,42.16501003727023,41.45726705597228,42.019832611083984,1117200 |
| 2014-04-22,42.22852399258298,42.95441110714442,42.16500908639028,42.550636291503906,1127600 |
| 2014-04-23,43.06780954137082,43.90257844037368,42.98614706548566,43.535099029541016,2069800 |
| 2014-04-24,43.594085669335435,43.65306625227594,42.586919528288135,42.98615646362305,2436000 |
| 2014-04-25,43.122276538066544,43.39448378996299,42.13325420251049,42.38731384277344,1657600 |
| 2014-04-28,42.82737417787225,42.91810875412597,41.6115121650405,42.360084533691406,1535800 |
| 2014-04-29,42.546084813218066,42.73209516520035,41.97444738038913,42.618675231933594,1406800 |
| 2014-04-30,42.80469342279056,43.02246127512484,42.27388882568537,42.68220138549805,1317200 |
| 2014-05-01,42.845522134117616,43.79371127050477,42.7321021822262,43.544189453125,1639800 |
| 2014-05-02,43.55779457257151,43.71204402900057,43.144944331008084,43.37178421020508,1041000 |
| 2014-05-05,43.299199887298315,43.57594483368704,42.73663446047091,43.17670440673828,1101200 |
| 2014-05-06,43.317349879394065,43.45798951319429,42.55062989114945,42.95894241333008,1462600 |
| 2014-05-07,43.08597443908913,43.176709021474075,42.296572496172224,42.67766189575195,1353600 |
| 2014-05-08,42.64136582764481,43.54419117248655,42.43267352328057,42.963478088378906,1545600 |
| 2014-05-09,42.87726748519898,43.0587400492867,42.409977969051454,42.94532012939453,940000 |
| 2014-05-12,43.594091955353726,44.4878417486777,43.594091955353726,44.41071701049805,1560600 |
| 2014-05-13,44.306365067847324,44.678382316178656,44.188407366288104,44.37895202636719,1356000 |
| 2014-05-14,44.41525070199177,44.50598527254703,43.70297359309678,44.01601028442383,998600 |
| 2014-05-15,43.79371101177129,43.79371101177129,42.65043942643327,43.394474029541016,1368400 |
| 2014-05-16,43.28104374962302,43.55325087533357,42.92263637393858,43.37631607055664,867400 |
| 2014-05-19,43.32188694377794,44.34720435113774,43.113194632775944,44.01148223876953,928000 |
| 2014-05-20,44.088610393358785,44.2610074997992,43.0269976859234,43.46706771850586,1358400 |
| 2014-05-21,43.489805011911535,44.04474293539198,43.366989060789805,43.61261749267578,860000 |
| 2014-05-22,43.73543532496913,44.344955057069576,43.73543532496913,44.05384063720703,741600 |
| 2014-05-23,44.076580678991625,44.89079242848927,44.01289962330866,44.59967803955078,893200 |
| 2014-05-27,45.33201102548949,45.39114243938354,44.64061178902541,44.677001953125,1438400 |
| 2014-05-28,44.68610319451249,45.37295287642208,44.267626667535545,45.218299865722656,1471800 |
| 2014-05-29,45.25468656389121,45.5276058871215,44.69520247182274,45.218299865722656,890800 |
| 2014-05-30,44.69519520860124,45.15915763566047,44.53599258511802,44.78616714477539,1540200 |
| 2014-06-02,44.904439582046216,45.87785400779413,44.617871350210386,45.51850891113281,1227600 |
| 2014-06-03,45.53215183088468,45.932436711473336,45.25923252980154,45.43663024902344,1636600 |
| 2014-06-04,45.36840070672057,45.47302156780688,44.9954101760311,45.13642120361328,1901000 |
| 2014-06-05,45.43662988288725,45.809620401111935,44.831656398950514,44.98631286621094,1707600 |
| 2014-06-06,45.191000620206474,45.45027446980828,44.91808132647149,45.44572830200195,1617200 |
| 2014-06-09,45.486671137502555,45.5185116684845,44.86805213240391,45.036354064941406,1534800 |
| 2014-06-10,45.01360347580017,45.18645155427124,44.458665604975764,44.91353225708008,1119400 |
| 2014-06-11,44.440486889973755,44.504167967093665,43.89464809455786,44.04930114746094,1688000 |
| 2014-06-12,43.52619361022139,43.57167958403549,41.96145112444324,42.28895568847656,3068000 |
| 2014-06-13,42.325350258128225,43.508003052094956,42.325350258128225,43.27602005004883,1778400 |
| 2014-06-16,42.889375167533956,43.18958534020699,42.23891574465922,42.48909378051758,1756000 |
| 2014-06-17,42.57551642360867,43.40337356208261,42.54822553597056,43.18503952026367,1246800 |
| 2014-06-18,43.31696245164712,43.39428896683638,42.83935097245151,43.28512191772461,1153200 |
| 2014-06-19,43.38063251259082,43.630807081260464,42.684683641395786,43.157745361328125,1220400 |
| 2014-06-20,43.39427180704842,43.530729696887875,43.080412760811534,43.22142028808594,1365200 |
| 2014-06-23,43.16230156771392,43.41702581322639,42.13885147653444,42.675594329833984,1390200 |
| 2014-06-24,42.511837212035694,43.27146369393233,42.434510713476506,42.57096862792969,1631800 |
| 2014-06-25,42.54368086165182,43.37153809671515,42.25711609694593,43.34879684448242,1306200 |
| 2014-06-26,43.33969022588589,43.33969022588589,42.87572780871228,43.003089904785156,1239800 |
| 2014-06-27,42.94851361964992,43.40338032641264,42.66649848248588,43.38518524169922,2326400 |
| 2014-06-30,43.389733729419184,43.73543338908821,43.03948790146058,43.23508071899414,1709000 |
| 2014-07-01,43.32605077550394,44.4905083524992,43.32605077550394,44.38589096069336,1718400 |
| 2014-07-02,43.862798649533524,43.862798649533524,42.984905727086655,43.580780029296875,1709200 |
| 2014-07-03,43.67175230704113,44.32221181893676,43.626266331666386,44.031097412109375,675200 |
| 2014-07-07,44.05838993373356,44.30856801308925,42.94851404765753,43.05313491821289,1416600 |
| 2014-07-08,42.40722587852782,44.176657143617305,41.8977739022468,44.02655029296875,2644400 |
| 2014-07-09,44.572389724581726,44.9863201130151,43.68540099273554,44.05839157104492,2292000 |
| 2014-07-10,43.80366505045333,44.658813205954765,42.657399011216945,44.58603286743164,1597000 |
| 2014-07-11,44.69519874952676,45.28652332221957,44.586028253040574,44.8862419128418,1260500 |
| 2014-07-14,45.304725175265375,45.477576752020695,44.88624862060313,45.259239196777344,841800 |
| 2014-07-15,45.259234835926634,45.413887841956246,44.56783900659635,45.28652572631836,1118100 |
| 2014-07-16,45.513957619459966,45.61402884152299,44.85895197839182,44.97721481323242,1041400 |
| 2014-07-17,44.82256010287094,45.231940781900605,43.7581703373938,43.8127555847168,1221800 |
| 2014-07-18,43.80367044902233,44.66791451817385,43.80367044902233,44.33131408691406,901500 |
| 2014-07-21,44.22214360254323,44.22214360254323,43.79456777011507,43.98561096191406,964100 |
| 2014-07-22,44.37679161497412,44.51325300534794,43.98560599761696,44.45866775512695,977500 |
| 2014-07-23,44.7497804078039,45.40478950354152,44.54054216230042,45.204647064208984,1643400 |
| 2014-07-24,45.2137548764302,45.40479807530076,40.51043095669736,40.96529769897461,4454300 |
| 2014-07-25,41.67488274826368,42.648297078883544,41.092650534772176,41.638492584228516,3343700 |
| 2014-07-28,42.1388464979752,42.1388464979752,41.283698438817865,41.556617736816406,1889400 |
| 2014-07-29,41.829538690812235,42.56642394790242,41.55661938200904,42.0114860534668,2819200 |
| 2014-07-30,41.88412615001967,42.42086898946622,40.42855064236178,40.84703063964844,2556400 |
| 2014-07-31,40.48313798879657,40.72876643348612,39.91910422896741,40.000980377197266,1870400 |
| 2014-08-01,39.71896232877042,40.5286245448405,39.482433158486124,40.437652587890625,1667500 |
| 2014-08-04,40.44674562497048,40.77425020012935,39.436941008349805,39.573402404785156,1402000 |
| 2014-08-05,39.55520734167958,40.000978229296486,38.75464098757039,38.86381149291992,2185300 |
| 2014-08-06,38.8456079332192,39.355056298933825,38.31796101689281,39.063941955566406,1372200 |
| 2014-08-07,39.082147269975756,39.42784694463416,38.5181135157966,38.90019989013672,1482100 |
| 2014-08-08,38.85471125854831,39.364163193224734,38.063244201225956,39.30957794189453,1315200 |
| 2014-08-11,39.62798731090509,40.21021611927069,39.373259604477056,39.91910171508789,1023900 |
| 2014-08-12,39.91910835521439,40.2011235291007,39.51882338011174,39.72806167602539,955800 |
| 2014-08-13,39.84631234578905,40.85611672465902,39.655269212045184,40.637779235839844,1025700 |
| 2014-08-14,40.79244476979256,41.18363039959155,40.38306405600787,41.11994934082031,1338000 |
| 2014-08-15,41.45291916234925,41.66273766410633,41.024161128315704,41.47116470336914,1184100 |
| 2014-08-18,41.8178242718303,42.94902348898326,41.75396661634389,42.885162353515625,1480200 |
| 2014-08-19,43.04024273175747,43.04936376149286,42.29219301414589,42.69358444213867,931200 |
| 2014-08-20,42.71183955481003,43.20445879047406,42.638860860627354,43.003761291503906,1042200 |
| 2014-08-21,43.085869732026474,43.140606369299725,41.96379476778993,41.99116134643555,1214800 |
| 2014-08-22,42.10063362327059,42.63886503043203,41.84519946869743,42.41080093383789,1015600 |
| 2014-08-25,42.8669196926329,42.95814391920064,42.14623647081178,42.775691986083984,756600 |
| 2014-08-26,42.839553751903836,42.985514616408494,42.1736070901025,42.21921920776367,774400 |
| 2014-08-27,42.33781485388998,42.565878929483006,41.98203545276192,42.419918060302734,575600 |
| 2014-08-28,42.15536674815707,42.8213134921227,41.99116032033191,42.447288513183594,695900 |
| 2014-08-29,42.62060312287073,42.68446076700331,42.073247413187886,42.27394485473633,577800 |
| 2014-09-02,42.27395580062022,44.01636514163921,42.255710257575124,44.00724411010742,1610300 |
| 2014-09-03,43.83391295302877,43.83391295302877,42.976393314457205,43.3686637878418,1023100 |
| 2014-09-04,43.49637581631445,43.979870487852494,43.323048391418844,43.45076370239258,1016000 |
| 2014-09-05,42.8942915102391,43.07674346566818,42.264835917989465,43.003761291503906,905700 |
| 2014-09-08,43.12234544401606,43.37777603356157,42.930772501856936,43.17708206176758,888400 |
| 2014-09-09,42.949024968696285,43.41427411469514,42.45640576941655,42.511138916015625,825100 |
| 2014-09-10,42.70272067559418,43.51462826419963,42.3378167463419,43.323055267333984,811600 |
| 2014-09-11,43.3777761031378,43.65145223237277,42.84866938394763,43.20444869995117,769400 |
| 2014-09-12,43.26830197551502,43.45987489862447,42.885152649315685,43.12234115600586,987200 |
| 2014-09-15,43.13147532355771,43.15884537803977,42.155361393247425,42.20097351074219,894600 |
| 2014-09-16,42.16447749396756,42.9490182863145,41.690103910688464,42.647972106933594,1335500 |
| 2014-09-17,42.69359229018362,43.01288406930845,41.84519368962383,42.10974884033203,833900 |
| 2014-09-18,42.29219332605621,42.76656691535397,42.1097414101754,42.73007583618164,642400 |
| 2014-09-19,42.748325520135616,42.86691979895276,42.12799103398915,42.16448211669922,1466400 |
| 2014-09-22,42.19184253003621,42.246579146111465,41.215728829901934,41.24309539794922,1031600 |
| 2014-09-23,40.90556654564184,41.197488239813865,40.212253391978564,40.23049545288086,1188100 |
| 2014-09-24,40.266979638169545,41.097132466288386,40.06628220280658,40.90555953979492,872800 |
| 2014-09-25,40.65926274078245,40.8052236086074,39.874721771230284,39.883846282958984,947400 |
| 2014-09-26,39.975062881380154,40.63188840106809,39.77436542147975,40.52241516113281,970400 |
| 2014-09-29,39.94769682147262,40.43119145742716,39.72875381878735,40.0024299621582,1067000 |
| 2014-09-30,39.98419013780964,40.21225418336873,39.40034325799421,39.719635009765625,1353200 |
| 2014-10-01,39.354726544644656,39.38209311331885,38.50632811593696,38.98982620239258,1695600 |
| 2014-10-02,39.11754224725215,39.71963112951015,38.38773806875471,39.154029846191406,997100 |
| 2014-10-03,39.69226848577254,40.449442854717546,39.51894104853545,40.27611541748047,975700 |
| 2014-10-06,40.57716214419804,40.68663193211014,39.655784759306094,39.67403030395508,671900 |
| 2014-10-07,39.36385119434553,39.81997923377025,38.898598645343085,39.044559478759766,1554400 |
| 2014-10-08,39.04455614228032,39.2726201425039,37.411617065484194,39.09929275512695,2582800 |
| 2014-10-09,39.45508638662547,40.09366651546893,38.79826071353142,38.93510055541992,2433900 |
| 2014-10-10,38.83473897904187,39.60103418463175,38.54281732738674,38.73439025878906,1956400 |
| 2014-10-13,38.64317652057228,39.354735304328166,37.876881107303824,37.931617736816406,2459600 |
| 2014-10-14,38.33300391587807,39.43683302435038,38.15967649983086,38.9442138671875,2024300 |
| 2014-10-15,38.114064718502775,39.34561273452729,37.11970527444508,38.305641174316406,3095900 |
| 2014-10-16,37.849511816373486,40.130152349344186,37.429871313521105,39.95682144165039,2136100 |
| 2014-10-17,40.6045164084248,41.08801449505428,40.394697928558735,40.77784729003906,1553300 |
| 2014-10-20,40.77785229354717,42.17360314738614,40.62276693201996,42.16448211669922,1941300 |
| 2014-10-21,42.77569115818476,43.90689033762932,42.77569115818476,43.22269821166992,1845900 |
| 2014-10-22,43.45987962892181,43.642331543161966,42.593235646266685,42.66621780395508,1727700 |
| 2014-10-23,44.0346052649896,45.98683289077847,43.897765448984146,45.567195892333984,3616400 |
| 2014-10-24,44.8921262247695,45.84999452720779,44.65494114682505,45.79526138305664,1909800 |
| 2014-10-27,45.89561170373879,47.364341295482376,45.704035252658045,47.27311706542969,2342300 |
| 2014-10-28,47.49206192635077,48.42256372479811,47.07242140392683,48.15800857543945,2152800 |
| 2014-10-29,48.103272536429245,48.38607323196387,47.181895238044625,48.267478942871094,1559300 |
| 2014-10-30,47.4008303825197,48.00291932345309,47.06329656956734,47.56503677368164,1598700 |
| 2014-10-31,48.53202826530019,49.07938056769841,48.18536995112475,48.55939483642578,1501000 |
| 2014-11-03,48.55026949362936,49.699710618560424,48.44992076844078,49.65409851074219,1825400 |
| 2014-11-04,49.936904652618225,51.013363739732746,49.88216802921329,50.529869079589844,1492100 |
| 2014-11-05,51.05897097854629,51.077216516696026,49.134110203506594,49.234458923339844,1883000 |
| 2014-11-06,49.85480922559035,50.85828978450267,49.66323275381332,50.53900146484375,1219000 |
| 2014-11-07,50.53898830413528,51.04984948255769,50.082860263411966,50.30179977416992,1175300 |
| 2014-11-10,50.21969966874359,51.451247542243514,49.90953244282297,51.378265380859375,1028400 |
| 2014-11-11,51.54247068173411,51.834392361179084,50.90389070295538,51.21405792236328,770900 |
| 2014-11-12,50.9677522150237,51.30528950994405,50.39303332255514,51.24142837524414,879600 |
| 2014-11-13,51.39651827166082,51.943870640397314,50.97688122363074,51.305294036865234,1062800 |
| 2014-11-14,51.20927391624932,51.42870459043738,50.56013021536354,50.596702575683594,1244000 |
| 2014-11-17,50.4870003289369,50.95328582074798,49.98413898085344,50.15785598754883,1529400 |
| 2014-11-18,50.20357274647507,51.34643317458434,50.18528656109733,51.072147369384766,1186700 |
| 2014-11-19,50.74299931690466,50.97157138589972,49.90185577711465,50.102996826171875,1669900 |
| 2014-11-20,49.691564565514625,50.20356723669993,49.08813446520791,49.59099578857422,1321900 |
| 2014-11-21,49.929280912248345,50.020708340363804,48.74070690808323,49.82870864868164,1253300 |
| 2014-11-24,50.221849710792135,50.81613841938695,50.10299127152665,50.58756637573242,1015100 |
| 2014-11-25,50.377284105625186,51.3281447779034,50.304142854998524,51.11785888671875,1055600 |
| 2014-11-26,51.20013727479796,51.602422812087646,51.06299265486172,51.38299560546875,740000 |
| 2014-11-28,53.12930006250798,54.829877063125195,53.04701396609961,53.97044372558594,1212300 |
| 2014-12-01,53.51329163822432,53.522436474107955,50.58757194739658,50.66071319580078,2674600 |
| 2014-12-02,50.45043490456661,51.39215085381111,49.9841458608409,50.514434814453125,2064200 |
| 2014-12-03,50.633292605408215,51.959011483919554,50.541861672701614,51.8950080871582,1564200 |
| 2014-12-04,53.05615750473405,53.723587653036795,51.639011108325,51.87672805786133,2184800 |
| 2014-12-05,52.30643624292174,52.9738663272496,52.205863965275995,52.352149963378906,1235000 |
| 2014-12-08,52.471009911062175,53.257298481007965,52.27901018707078,52.5167236328125,1173800 |
| 2014-12-09,51.30985765643938,51.657288181838226,50.34071430500005,51.565860748291016,1525700 |
| 2014-12-10,52.087003504908665,52.525861453005966,50.42299914380657,50.45956802368164,1486300 |
| 2014-12-11,51.01728722110225,51.32814538735603,50.57842924893217,51.1727180480957,1683800 |
| 2014-12-12,51.77614817548324,52.09614769014845,50.74300140455496,51.026432037353516,1610200 |
| 2014-12-15,51.447009794544144,53.02872834208166,51.0264379585423,52.7087287902832,1965900 |
| 2014-12-16,52.77272270113612,52.97386375894248,50.88928751510821,50.90757369995117,2090700 |
| 2014-12-17,50.953283802364204,51.7029998890576,49.86528203941473,51.227569580078125,1635700 |
| 2014-12-18,51.428711693997094,51.76699735435245,50.669850807333965,51.5109977722168,1125300 |
| 2014-12-19,51.37385163213734,51.77614066390532,50.770421572218,51.3464241027832,1831800 |
| 2014-12-22,51.7121454536969,52.800147231984226,51.7121454536969,51.86757278442383,767200 |
| 2014-12-23,52.32471840366561,52.43443202186994,51.58414363338702,51.885860443115234,764600 |
| 2014-12-24,52.33387284937926,53.796732986494774,52.33387284937926,53.68701934814453,629800 |
| 2014-12-26,53.71443782111371,54.38186786402256,53.540724299063385,53.96129608154297,706300 |
| 2014-12-29,53.787589444242386,54.81159149848689,53.54073115221555,54.61044692993164,839600 |
| 2014-12-30,54.61958708373554,55.32358603784519,54.372728812876346,54.64701461791992,833700 |
| 2014-12-31,55.095014967985,55.71673133100233,54.63787078857422,54.63787078857422,902400 |
| 2015-01-02,55.351015364393916,55.64358734584352,54.37272714747184,55.15901565551758,1199600 |
| 2015-01-05,55.597876805369935,55.65273187519375,54.11672714092693,54.37273025512695,1288800 |
| 2015-01-06,54.65615287462644,55.12244185578066,52.763576392842964,53.732723236083984,1511700 |
| 2015-01-07,53.99786344086647,54.85729311068338,53.76929138623862,54.55557632446289,1039600 |
| 2015-01-08,54.85730424334475,56.19216447621011,54.57387358250342,55.49730682373047,1697500 |
| 2015-01-09,55.45159409028978,55.57959391110365,54.5921607429963,54.61044692993164,986900 |
| 2015-01-12,55.46986360495596,55.89043882903601,54.61043394967236,55.415008544921875,1100000 |
| 2015-01-13,56.2561598511055,57.591023464111395,55.38758872744806,56.146446228027344,1687200 |
| 2015-01-14,55.43329480953746,56.685868673004826,55.03100576745107,56.265296936035156,1557200 |
| 2015-01-15,56.402438795894454,56.777296824987936,55.405864500831385,56.201297760009766,1619300 |
| 2015-01-16,55.853872899804756,57.069874536358576,55.36930121242614,57.00587463378906,1618600 |
| 2015-01-20,57.96587570305921,59.255018491814404,57.700731276897486,59.063018798828125,1521200 |
| 2015-01-21,58.880161154465405,59.61158752520324,58.30415861503683,59.41044998168945,2314800 |
| 2015-01-22,61.16587687987505,62.17159242100421,59.017301183948014,62.116737365722656,2833200 |
| 2015-01-23,62.263034467061054,63.90875626682,61.89731773650724,62.76589584350586,1883200 |
| 2015-01-26,62.87560660756143,64.4664733550329,62.76589647012651,64.40247344970703,2396600 |
| 2015-01-27,63.424177481870544,64.71332026818888,63.031033261127796,63.725887298583984,1536800 |
| 2015-01-28,64.4573174503473,64.50303465007268,62.555596339402676,62.81159591674805,1220500 |
| 2015-01-29,62.90302368476482,65.28017133510657,62.55558974459626,64.97845458984375,1966700 |
| 2015-01-30,64.33847039121581,64.79561454270116,61.495033210939646,62.05274963378906,2236800 |
| 2015-02-02,61.897315656685464,62.171604939251004,59.821884266889136,61.549888610839844,2284100 |
| 2015-02-03,60.34303515760295,60.699607080042334,58.596740943454215,59.593318939208984,2928500 |
| 2015-02-04,60.30644946058205,61.44016488721326,60.19673236427627,60.9830207824707,1823000 |
| 2015-02-05,61.07445640987268,61.20245620373298,59.447017504927054,61.09273910522461,1354300 |
| 2015-02-06,60.86415942682844,61.202448539936,60.041298729718626,60.26987075805664,1570000 |
| 2015-02-09,59.56588394854389,59.56588394854389,57.170446099079214,58.06644821166992,2120500 |
| 2015-02-10,58.68816833329298,59.87673894052748,58.22187934617611,59.76702880859375,1965200 |
| 2015-02-11,60.25159975969926,60.736171437755814,58.871022487440456,58.98073959350586,1560900 |
| 2015-02-12,58.12130190786373,58.13958809080472,56.42987009474963,57.371585845947266,2822200 |
| 2015-02-13,56.83216306026061,57.234448674173095,56.09158824946729,57.197879791259766,1697700 |
| 2015-02-17,57.24359833005308,57.920169805309015,56.78645412168369,56.89616775512695,1200800 |
| 2015-02-18,57.7098767021195,58.40473776544966,56.74073333320078,58.35902404785156,1565000 |
| 2015-02-19,59.59331063567951,59.59331063567951,57.38987601054396,57.54530334472656,2091000 |
| 2015-02-20,57.56364680750572,58.838561652250135,57.233456734989936,58.82938766479492,1049600 |
| 2015-02-23,59.62735662854846,59.654871593212015,58.26989339096234,58.82938766479492,1247900 |
| 2015-02-24,58.27906891327197,59.17792377189701,57.233458242306845,59.09537887573242,1301500 |
| 2015-02-25,58.921112853472586,59.324684372277424,58.09563233554268,58.18735122680664,1216400 |
| 2015-02-26,58.811051418428875,58.88442233086637,57.79295215891644,58.682640075683594,1225400 |
| 2015-02-27,59.14124296764425,59.25130283133925,58.324929490443864,58.37996292114258,1944400 |
| 2015-03-02,59.06787470123103,60.10431157384206,58.99449678165585,60.021766662597656,1850400 |
| 2015-03-03,59.61818174794309,60.71882230420893,59.44391097741523,60.6821403503418,1629000 |
| 2015-03-04,60.24188746996032,60.54456611001676,59.48060737443758,60.324432373046875,1313800 |
| 2015-03-05,60.30609015479976,60.5078759106916,59.168760527967144,59.287994384765625,1118400 |
| 2015-03-06,59.003658595043376,59.28798922759332,58.30658249833482,58.45333480834961,948700 |
| 2015-03-09,58.444168865430726,59.15041200684747,58.30658703334359,58.682640075683594,1004200 |
| 2015-03-10,58.682635800561634,59.21461161491721,58.15065998620605,58.856903076171875,1226000 |
| 2015-03-11,58.71015589129656,59.91168937536943,58.33409936708002,59.69156265258789,1109300 |
| 2015-03-12,59.673206071739294,61.709397207517036,59.63651712361611,61.55347442626953,1339600 |
| 2015-03-13,61.681889559770454,62.241383839013544,60.755512753493875,61.140743255615234,932400 |
| 2015-03-16,61.92036908318114,62.360622551809286,61.599349471118394,61.975399017333984,1027700 |
| 2015-03-17,61.92038006736493,63.28701065697734,61.92038006736493,63.103572845458984,1473800 |
| 2015-03-18,63.21361741700308,63.672218832386505,61.892850099136346,62.34227752685547,1267600 |
| 2015-03-19,62.79169256442698,63.22277892945718,62.0762756172283,62.690799713134766,835200 |
| 2015-03-20,62.94762156096496,63.05768840899687,62.030418820470466,62.99348449707031,1790800 |
| 2015-03-23,62.99350479700952,63.287009488642894,61.90203094482422,61.90203094482422,1173500 |
| 2015-03-24,61.63602479932422,61.65437277387018,60.79219991046119,61.43424606323242,1127400 |
| 2015-03-25,61.35169611068527,61.44341499320568,59.031174094178155,59.25130081176758,1346400 |
| 2015-03-26,58.62760674332726,59.45309073955895,57.57282552464382,59.26047897338867,1622200 |
| 2015-03-27,59.553989578748244,60.489533536333795,59.4530966914582,60.159339904785156,852400 |
| 2015-03-30,60.72799646659227,61.12239394996986,60.21436513854779,60.71882247924805,761200 |
| 2015-03-31,60.65462991128697,60.97565654907856,59.87500878601452,60.70049285888672,929000 |
| 2015-04-01,59.920858689932174,60.159326371971474,58.26989090357347,58.70097732543945,1068600 |
| 2015-04-02,58.71931649078941,59.44390749702602,57.77460228457906,57.84797668457031,1220000 |
| 2015-04-06,56.820706127142735,57.783768231226404,56.44465317225861,57.23344802856445,1728400 |
| 2015-04-07,56.985812958618226,58.08645705730569,56.985812958618226,57.56364822387695,990900 |
| 2015-04-08,57.79294813039676,59.599842303707774,57.71039973666887,59.443912506103516,1219000 |
| 2015-04-09,59.58149791584595,60.1501662174766,58.398305367459606,58.838565826416016,1244500 |
| 2015-04-10,58.86608054593701,59.40722688097803,58.58174639631519,58.64595031738281,804400 |
| 2015-04-13,58.48085029268053,59.63652430695864,57.92135951123824,58.086456298828125,1233200 |
| 2015-04-14,57.96722707500135,58.26990222876033,57.04085013717953,57.352699279785156,1175400 |
| 2015-04-15,57.96721391212966,58.4258152824806,56.8757404114299,56.88491439819336,1332100 |
| 2015-04-16,56.8849147748022,58.29740784455876,56.53637675134975,58.242374420166016,1599100 |
| 2015-04-17,57.69205600380779,58.43498801302423,57.64619306593193,57.75625991821289,1419700 |
| 2015-04-20,58.12314300408093,58.3249287485583,57.33434800168887,58.15066146850586,1115900 |
| 2015-04-21,58.47168212990886,59.61818570108354,58.334100301827405,59.55398178100586,990800 |
| 2015-04-22,59.56316339732915,59.61819333652856,58.3891412108676,58.985321044921875,1280600 |
| 2015-04-23,58.379954626657046,61.32417452313153,58.05893157480159,60.847225189208984,1998800 |
| 2015-04-24,61.39756203952883,62.97515208740226,61.39756203952883,62.64495849609375,1530700 |
| 2015-04-27,62.57157932098116,62.99349179073533,61.590172554928486,61.81947326660156,1179800 |
| 2015-04-28,61.45258131095653,61.62685206438635,60.150155147695024,60.96646499633789,816500 |
| 2015-04-29,60.67296988922854,61.01233046498751,58.673467397566554,59.930030822753906,1193000 |
| 2015-04-30,59.53563611334426,60.21436421466083,58.554225914779465,58.75600814819336,1147700 |
| 2015-05-01,59.141238872601235,60.40697620136876,58.87524922425189,59.89334487915039,795800 |
| 2015-05-04,60.12265416802134,60.645459552190964,59.086210390530326,59.187103271484375,1118000 |
| 2015-05-05,58.15065739175905,58.53588087818965,57.69205600380779,57.75625991821289,999700 |
| 2015-05-06,57.325174642735576,58.462507647141884,57.00415506427665,58.00390625,1155200 |
| 2015-05-07,58.03142189670199,60.12264667148249,58.03142189670199,59.58149337768555,1049700 |
| 2015-05-08,60.40697055028713,61.259969343574134,60.28773671812705,60.78302001953125,1088100 |
| 2015-05-11,60.49869853085357,61.296667521409105,60.2418828550984,60.83806610107422,969600 |
| 2015-05-12,60.434500286639214,60.544567157027565,59.746598091543724,59.783287048339844,767400 |
| 2015-05-13,60.27856483156206,60.727992212115026,59.22378028733643,59.35218811035156,684400 |
| 2015-05-14,59.83831492207242,60.691313894496304,59.416402430014756,60.654624938964844,974800 |
| 2015-05-15,60.86558781439068,61.41590818026212,60.617939101241504,60.993995666503906,937900 |
| 2015-05-18,60.89309967922609,62.36979690096215,60.636283988089865,61.98457336425781,1247100 |
| 2015-05-19,62.435343801699254,62.80330837271647,61.31303361206355,61.62580490112305,1386800 |
| 2015-05-20,61.39581603869581,61.60740195782338,58.33246644077069,58.83842468261719,2179700 |
| 2015-05-21,58.958014587275805,59.638764425840506,58.41526197870326,59.50997543334961,1277800 |
| 2015-05-22,59.693952197525576,60.015924649057524,58.875219241427324,59.24319076538086,850700 |
| 2015-05-26,59.27997682927436,59.638747063692215,57.210141805256285,57.375728607177734,1295500 |
| 2015-05-27,57.697715594677284,58.39685727444148,57.55972539680605,58.323265075683594,1224500 |
| 2015-05-28,58.406054610846475,58.921214004859806,58.065679747848755,58.63603591918945,1044000 |
| 2015-05-29,58.59924167504835,59.657153653010084,58.304865862986254,59.46397018432617,1489500 |
| 2015-06-01,59.80434145800976,60.99104585269163,59.33517762325819,60.797855377197266,1808500 |
| 2015-06-02,59.887132827675316,61.00024154644104,59.601958243913394,60.457489013671875,941200 |
| 2015-06-03,60.6690860105312,61.027856406429855,60.12633331567548,60.58629608154297,794700 |
| 2015-06-04,60.540278478763575,61.32222055632812,59.822737906456375,60.264305114746094,966300 |
| 2015-06-05,60.23671494475984,60.68747640062805,59.66635870169048,60.40230178833008,946100 |
| 2015-06-08,59.81355020025879,60.42990559125431,57.32055656014823,57.5229377746582,1519800 |
| 2015-06-09,56.92498001716156,56.92498001716156,53.493658980626684,55.79347229003906,3734600 |
| 2015-06-10,55.33349812255863,56.75018015956348,55.066718991921896,55.894649505615234,1568900 |
| 2015-06-11,56.01425068848035,57.14575838097763,55.89465941746427,56.869781494140625,1426700 |
| 2015-06-12,56.76858195810034,58.66362909030643,56.67659084388792,58.41524887084961,1568300 |
| 2015-06-15,57.826506671964175,58.17607927914453,57.10896603917413,57.642520904541016,1128900 |
| 2015-06-16,57.66091354182247,58.268064051617586,56.934171769863326,57.29294204711914,780400 |
| 2015-06-17,57.173366600174774,57.65172473332006,56.71340388741146,57.06297302246094,1232900 |
| 2015-06-18,57.59651860140663,59.215588954221055,57.59651860140663,58.86601638793945,1461200 |
| 2015-06-19,59.16039298680879,60.18151061730107,58.79242497739051,59.47317123413086,4167400 |
| 2015-06-22,60.365496215981906,60.954247802647544,59.905533600244844,60.917449951171875,1732000 |
| 2015-06-23,61.699389763359484,62.076562506284716,61.11063813118558,61.19342803955078,1560400 |
| 2015-06-24,61.24862776986477,61.85577481440696,60.73346483257134,60.899051666259766,1153500 |
| 2015-06-25,61.331413481958634,61.77298068107902,60.18150694291574,60.19070816040039,1273500 |
| 2015-06-26,60.53107926959323,60.62307038331857,59.33517373574746,59.565155029296875,1872000 |
| 2015-06-29,59.14199375748885,60.34709356040338,58.691228851650386,58.74642562866211,1066600 |
| 2015-06-30,59.38117220244521,60.23670288655205,59.05919277994846,59.27077865600586,1332400 |
| 2015-07-01,60.30110984968803,60.38389976280104,57.57812813087248,59.15120315551758,1956600 |
| 2015-07-02,59.48236414591701,60.08030988445033,58.70962336280211,59.80433654785156,1109000 |
| 2015-07-06,59.436371942762555,61.07383779177235,59.37197745494103,60.86225891113281,1331400 |
| 2015-07-07,60.94505480007005,62.214549263971996,60.439093047170644,62.03976821899414,1464900 |
| 2015-07-08,61.67179191866405,61.71778397180795,60.25510613823535,60.825462341308594,1324600 |
| 2015-07-09,61.699385578808005,61.83737576853103,61.11983520413841,61.21182632446289,922700 |
| 2015-07-10,62.564130154135135,65.02953057524196,62.37094665699483,64.90074157714844,2292100 |
| 2015-07-13,65.7838568865067,66.83257111471313,65.7838568865067,66.464599609375,1438200 |
| 2015-07-14,66.19783492600412,67.7985032531702,65.73787219832055,67.72491455078125,1782500 |
| 2015-07-15,67.60530862320991,68.57123299976232,66.35420964833976,67.81689453125,1741500 |
| 2015-07-16,68.0652614261564,69.42675376714485,67.96406909588492,68.70921325683594,1555800 |
| 2015-07-17,68.9851834183073,69.31635702603191,68.36883526666996,68.78279876708984,1111500 |
| 2015-07-20,69.03118879472962,69.22437224715615,67.79848536025767,68.20325469970703,1355700 |
| 2015-07-21,68.27686082739329,69.02199811746394,68.0468794891272,68.94840240478516,1155700 |
| 2015-07-22,68.49764192142891,69.80393425693048,68.49764192142891,69.75794219970703,1630700 |
| 2015-07-23,70.72386823870703,71.57020501270765,66.79578953484724,67.88130187988281,2246900 |
| 2015-07-24,68.52522840805543,69.21517233046005,67.56850532677096,68.16645812988281,1551600 |
| 2015-07-27,67.51332567497879,67.66051711031082,66.74059169490741,67.1729507446289,1226900 |
| 2015-07-28,67.51331986457332,68.50684091213725,66.95216484799406,68.36885070800781,1540200 |
| 2015-07-29,68.4056557079423,68.99440742314185,67.48573027563374,68.79202270507812,1310300 |
| 2015-07-30,68.44244868920987,69.25198048529128,67.97328478699946,69.14159393310547,870000 |
| 2015-07-31,69.32557871548471,69.7947426347251,68.45165239274809,69.6843490600586,1186000 |
| 2015-08-03,70.04310329187513,72.04854048357159,69.92351554401847,71.7725601196289,1290500 |
| 2015-08-04,71.8645897402876,72.14056320667416,70.8342705510754,71.54261016845703,930000 |
| 2015-08-05,71.9013602059745,73.2352489980456,71.56098534015176,72.70169067382812,1438800 |
| 2015-08-06,73.67679894729024,74.08156824300899,70.7238401761361,71.52417755126953,1061900 |
| 2015-08-07,71.38620951448857,72.09455600162515,70.85265109896534,71.74497985839844,667900 |
| 2015-08-10,72.33370971679688,73.24444063962481,71.95654406690052,72.33370971679688,928300 |
| 2015-08-11,71.97494794235611,73.8515962514869,71.91055345707345,73.55722045898438,1257200 |
| 2015-08-12,72.92246459550016,73.05126057533668,70.31908171779841,72.25092315673828,1165300 |
| 2015-08-13,72.19575010629967,73.81481379346708,71.78177945589091,72.94088745117188,1076700 |
| 2015-08-14,72.4705459127768,73.61413613960397,72.4705459127768,73.41123962402344,527200 |
| 2015-08-17,73.4204426025733,75.39406025302708,72.95009236663284,75.17272186279297,1060400 |
| 2015-08-18,75.21883021613894,75.76296226089761,74.02912493477223,75.17272186279297,1116600 |
| 2015-08-19,74.47181497262358,75.624629445884,74.2412520779715,74.69315338134766,1376400 |
| 2015-08-20,73.81700617623183,74.2965738295776,72.58118558655372,72.8670883178711,1292300 |
| 2015-08-21,71.61282408584486,72.94086134445016,70.21099798881382,70.22022247314453,1751700 |
| 2015-08-24,64.58527581340421,69.9066712707404,54.33906038838305,67.41658782958984,2515900 |
| 2015-08-25,69.97124008423266,71.82496096355794,68.5325226255557,68.75386810302734,1716900 |
| 2015-08-26,70.16489969602353,70.7090247337837,67.44425339855982,70.38623809814453,1473100 |
| 2015-08-27,71.17014069999024,71.64971538074401,69.04896664656387,70.31244659423828,1395400 |
| 2015-08-28,70.2755634574881,70.87502835655357,69.42709374237245,69.91588592529297,1262100 |
| 2015-08-31,69.98966708249755,70.84736127500472,68.80918626619105,69.03974914550781,1339200 |
| 2015-09-01,67.923845079733,69.54701018447929,67.923845079733,68.98443603515625,1367000 |
| 2015-09-02,70.17409902915982,72.71029013992337,69.74064682247156,72.7010726928711,1430600 |
| 2015-09-03,72.8578773865312,73.78012899901893,71.76039571607994,72.00018310546875,1248200 |
| 2015-09-04,71.16093215177595,73.64178400793256,71.05025943401732,72.47052764892578,1058200 |
| 2015-09-08,73.7340083444875,74.98827101090247,73.47577903720577,74.92371368408203,1350900 |
| 2015-09-09,75.62464235753806,76.02121088549599,74.30582209351259,75.41252136230469,1439300 |
| 2015-09-10,75.70763043195286,76.34398628725235,74.69315507966158,74.96983337402344,1147200 |
| 2015-09-11,74.56403732122736,75.6246280239291,74.47181357234483,75.5047378540039,878900 |
| 2015-09-14,75.44939429012211,76.02119276321609,74.28736244576758,74.46258544921875,1400400 |
| 2015-09-15,74.74849867845543,74.88683079629605,73.10688483912287,73.54034423828125,1589700 |
| 2015-09-16,73.41121965555476,74.37036208162625,72.29529615962502,72.9777603149414,1433400 |
| 2015-09-17,73.42043511764886,74.33346204097802,72.46129280945445,73.49421691894531,1294200 |
| 2015-09-18,72.69186194683635,73.61411343412746,72.38751726733739,72.61808013916016,3717800 |
| 2015-09-21,73.0515444124915,75.78140815544761,72.95009617911974,75.70762634277344,1951200 |
| 2015-09-22,74.55481374462394,75.40329053886461,71.9817380491852,72.53508758544922,1439300 |
| 2015-09-23,72.53509277751007,74.03836041527173,72.53509277751007,73.84468841552734,1104000 |
| 2015-09-24,73.30056522328857,73.70635117011264,72.26764082836357,72.83943939208984,1193300 |
| 2015-09-25,73.63256043016412,74.96060491475673,73.0976598782885,74.42569732666016,1116700 |
| 2015-09-28,74.15826837728821,74.31504948986307,71.42839693979971,72.0370864868164,1580400 |
| 2015-09-29,72.00939294222144,72.83019614745449,70.79202134284726,72.28606414794922,1082000 |
| 2015-09-30,72.92243510204227,73.91846853746831,72.23074638903331,73.27288818359375,1537800 |
| 2015-10-01,72.74719575237717,74.23202122956893,71.93561696580238,73.99224090576172,1230100 |
| 2015-10-02,72.87631082274069,73.19910447843871,71.20703785042838,73.09765625,1207900 |
| 2015-10-05,73.53113504966251,75.34796508491277,72.88555460357675,74.61939239501953,1408800 |
| 2015-10-06,74.28736308386028,74.5363678994406,68.65240570847519,68.73540496826172,2874800 |
| 2015-10-07,68.88297277744354,71.29926741441108,67.22291711857785,70.0634536743164,2894600 |
| 2015-10-08,69.84210744623252,71.20703569185214,69.09507896526382,69.8697738647461,1413900 |
| 2015-10-09,69.31642789250435,71.7234978958239,69.31642789250435,70.017333984375,2185000 |
| 2015-10-12,70.34935732516051,72.44287258798899,69.73145038561387,71.92640686035156,1651900 |
| 2015-10-13,70.80125986923399,71.3638339687835,68.14517750791813,68.17284393310547,2437100 |
| 2015-10-14,69.01209164429623,69.53777479562424,67.42581770380565,67.7393798828125,1813200 |
| 2015-10-15,68.30195668122164,70.34013203511314,67.46271131725307,70.07268524169922,2057000 |
| 2015-10-16,69.99891403493356,70.04502240386363,68.73542651770445,69.93435668945312,1657700 |
| 2015-10-19,69.85131461597511,71.40069715072036,69.57464343533235,70.89346313476562,1401400 |
| 2015-10-20,70.87502562578912,71.45604856788773,69.92510771652877,70.54301452636719,1269600 |
| 2015-10-21,70.48769344994045,71.17938218311288,68.87375307253812,68.91986846923828,1715400 |
| 2015-10-22,70.25712566181387,70.96725628263793,68.93830562066535,70.0634536743164,1474000 |
| 2015-10-23,70.91192158351184,73.1437686605141,70.91192158351184,72.94087219238281,1687400 |
| 2015-10-26,72.63653012160393,73.67867178372899,72.23996169509253,73.00543212890625,1373100 |
| 2015-10-27,72.90397804728975,73.36510376033719,71.02258429370976,71.88949584960938,1364400 |
| 2015-10-28,72.12929772422117,72.36908511346338,68.68007866576781,69.34410095214844,2020300 |
| 2015-10-29,69.32564827241487,70.6260263530757,68.92907981904536,69.87899780273438,923700 |
| 2015-10-30,69.88820365816049,71.45603511838135,69.62997441526319,70.32166290283203,947200 |
| 2015-11-02,70.58913757332934,71.64050382348417,70.50613127135857,71.13326263427734,858200 |
| 2015-11-03,71.7511832933747,71.76040074406599,70.03579461105885,71.64051055908203,1379000 |
| 2015-11-04,71.64049191365622,71.81572193829143,70.7459068938955,71.39148712158203,1009300 |
| 2015-11-05,71.81572853357896,72.09239976837873,70.87502804108591,71.99095153808594,896200 |
| 2015-11-06,71.89871908242394,72.85786139321262,71.35459412788548,72.00939178466797,699400 |
| 2015-11-09,72.00018383259396,72.04629922817263,70.81970288248348,71.29927062988281,1262200 |
| 2015-11-10,70.99494207971648,72.48898539614602,70.92116025178301,72.46131896972656,964700 |
| 2015-11-11,72.756442194759,72.82099953776232,71.44684635885017,71.53907012939453,690000 |
| 2015-11-12,71.50216655452537,71.92640145289708,70.66292124407003,70.71825408935547,955000 |
| 2015-11-13,70.75522060164937,71.29152691772333,70.09871061664295,70.23741149902344,1054500 |
| 2015-11-16,69.70111525352436,71.08811016848566,69.1833060760842,71.06037139892578,1281700 |
| 2015-11-17,71.19908331162948,73.40902832017912,70.80147775900302,71.69840240478516,1540400 |
| 2015-11-18,71.71687694972873,72.41962297088989,70.82920110676643,72.20694732666016,1070100 |
| 2015-11-19,72.60455315516607,73.5754523610204,72.52133685132627,73.26107025146484,822900 |
| 2015-11-20,73.59395007633951,75.76691451683274,73.50148515548521,75.69293975830078,1331500 |
| 2015-11-23,75.77616355226763,76.01657801392261,74.24122596159805,74.35218811035156,1019500 |
| 2015-11-24,73.34430580759602,73.88986092069167,71.66141858242588,73.60321044921875,1164600 |
| 2015-11-25,73.98231639585583,74.25971116728452,73.06689460266314,73.6124496459961,669600 |
| 2015-11-27,73.79737333991886,74.53710677795463,73.06688850987928,73.75114440917969,451500 |
| 2015-11-30,73.76040715221424,74.31521091743382,73.07615811096579,73.72342681884766,1083200 |
| 2015-12-01,73.8251050278852,75.10114473336645,73.65867242764352,75.0549087524414,885400 |
| 2015-12-02,75.60046750098148,76.95047496738572,74.8329953285878,75.54498291015625,1238600 |
| 2015-12-03,75.96109600404696,76.41417907258288,74.26896037173616,74.48163604736328,1366300 |
| 2015-12-04,75.48025929025538,79.00323110408246,75.36005560625246,78.5131607055664,1906900 |
| 2015-12-07,79.62276007203737,80.60290094634495,79.00323733279093,79.82618713378906,1782000 |
| 2015-12-08,79.32686880911334,79.93714294529451,77.84740887559079,79.169677734375,1650300 |
| 2015-12-09,78.73509061344484,80.04811095988435,76.69158532802565,77.21864318847656,1578700 |
| 2015-12-10,78.08781683992216,79.0587161762155,77.80117345980305,78.00460052490234,1182400 |
| 2015-12-11,77.20939305984083,77.20939305984083,75.78541059278137,76.53438568115234,1539900 |
| 2015-12-14,76.73779615176662,77.19088619412804,74.76826609701327,75.9610824584961,1198800 |
| 2015-12-15,76.35870683627633,76.61761146486408,75.41554619828146,75.9426040649414,1196900 |
| 2015-12-16,76.36793489230297,76.78403759008735,74.89772370214548,76.51588439941406,1095300 |
| 2015-12-17,76.55287350224123,77.90288103927534,74.897725390876,75.01792907714844,1050700 |
| 2015-12-18,74.869986974041,76.09054222249463,73.88059754578403,73.92682647705078,1417100 |
| 2015-12-21,74.70354799621272,76.62684933124886,74.70354799621272,76.28472137451172,1129500 |
| 2015-12-22,75.61896173108481,75.79465001134862,73.62169271940431,75.56348419189453,1399400 |
| 2015-12-23,75.45253584551718,76.48816144556372,74.29670653705452,75.97035217285156,906800 |
| 2015-12-24,75.92411625839242,77.13542311745415,75.83165132454276,75.93336486816406,387200 |
| 2015-12-28,75.94260116669278,76.62685714998617,74.92547285550594,76.21075439453125,606400 |
| 2015-12-29,76.33096566124826,76.99671737612145,76.10904136833538,76.53438568115234,614000 |
| 2015-12-30,76.53438525817978,76.53438525817978,75.17513600836492,75.3045883178711,599700 |
| 2015-12-31,74.89772413584623,75.31381978141927,73.78813104457092,74.44464111328125,817500 |
| 2016-01-04,73.19635267429553,73.31655636767188,71.50421708531498,72.49360656738281,1441300 |
| 2016-01-05,72.49361678807924,73.20560454935674,70.79223235061994,71.28230285644531,1547000 |
| 2016-01-06,70.76447649967014,72.3548983983149,70.55180790544476,72.30866241455078,1387100 |
| 2016-01-07,70.80145752408632,71.37475122007561,67.38944822331236,68.41582489013672,1797200 |
| 2016-01-08,69.24803828332065,69.24803828332065,64.95760086861061,65.07780456542969,2723500 |
| 2016-01-11,65.33672859781136,66.3723472393342,63.90349730047439,65.3459701538086,1969900 |
| 2016-01-12,65.79904196653209,66.46479359795553,64.21786155986621,65.68807983398438,1364100 |
| 2016-01-13,65.77129291533309,66.04869470578105,62.18360212777329,62.56271743774414,1518700 |
| 2016-01-14,62.25759342062626,64.63397826750297,61.11100563311272,63.570613861083984,1496500 |
| 2016-01-15,62.56270434049642,64.58771159020544,61.49009183357331,63.552093505859375,2050900 |
| 2016-01-19,64.19012377828055,64.48601574834066,61.61956096564189,61.99867630004883,2205100 |
| 2016-01-20,61.70279725262033,63.64458915372987,59.34490255187285,62.10040283203125,2789800 |
| 2016-01-21,63.44116234010532,67.30625599384793,62.73841611543688,67.13981628417969,3660600 |
| 2016-01-22,68.77644906729479,68.77644906729479,66.39082327599723,67.37096405029297,2125700 |
| 2016-01-25,67.52815642333903,68.23090247284316,64.32882240572549,64.5322494506836,1701800 |
| 2016-01-26,64.8651272654473,65.9839689318504,63.681559454859595,65.95623016357422,1430100 |
| 2016-01-27,66.07645954351626,67.17681147723678,64.19014496626254,64.74494171142578,1507000 |
| 2016-01-28,64.56924111523782,64.75417095677791,62.1651179021103,63.4041633605957,1458400 |
| 2016-01-29,62.997308560487454,65.09629821777344,62.51648674492473,65.09629821777344,1435700 |
| 2016-02-01,64.77265071015314,65.59560027598476,64.23634443781228,64.99456787109375,1443800 |
| 2016-02-02,64.71718381988688,64.99458563785704,62.71066610771606,62.840118408203125,1049300 |
| 2016-02-03,63.15451187136355,63.173002034987235,60.64866789573879,62.20210266113281,1256900 |
| 2016-02-04,62.0541437222944,63.958947528075235,62.044895115625785,63.71854019165039,1158500 |
| 2016-02-05,63.32095202301358,63.84800987289382,59.28941908004056,59.696266174316406,1705600 |
| 2016-02-08,58.58667106872097,59.50208582005741,56.94077141624601,58.30927276611328,1509600 |
| 2016-02-09,57.53254445255375,61.166471048827134,57.04247056633225,60.68564224243164,1766800 |
| 2016-02-10,61.804485321044915,62.8123718842847,61.22195004075651,61.80448532104492,1387000 |
| 2016-02-11,60.89833820552614,62.31307222089477,60.500732621402314,61.896976470947266,1246300 |
| 2016-02-12,62.72914724950567,63.570594136291035,61.175719867047036,63.28395080566406,1193600 |
| 2016-02-16,63.70930586334477,64.56924305613559,63.052795735135646,64.3565673828125,933600 |
| 2016-02-17,64.63396700497898,66.52952256430657,64.4675273264146,66.36308288574219,1136000 |
| 2016-02-18,66.57575871702109,66.92712823725283,65.58636925160576,66.87165069580078,1547000 |
| 2016-02-19,66.33794639061017,67.27542318399588,66.19871604204006,67.14546966552734,1195300 |
| 2016-02-22,67.85089534055979,68.40780962950465,66.64424889477081,67.19187927246094,1193400 |
| 2016-02-23,66.92268853375113,67.78590798003047,66.44930830023074,67.51673126220703,905600 |
| 2016-02-24,67.12691655084187,68.40782032381587,65.95739140413922,68.31500244140625,1026900 |
| 2016-02-25,68.38925675190053,69.61447116107341,67.95300493290976,69.53093719482422,998500 |
| 2016-02-26,69.61445519094,70.087835469072,68.33355176478419,69.21533203125,968400 |
| 2016-02-29,68.76980427817442,69.21533995830386,68.54703997888438,68.59345245361328,1033700 |
| 2016-03-01,68.87190407748147,71.56366465874135,68.64913978459523,71.53582000732422,1364700 |
| 2016-03-02,71.14598289009437,72.06489182257752,70.54265612534405,71.7121810913086,1069900 |
| 2016-03-03,71.53582044458909,72.85385255108382,71.22023828453369,72.63108825683594,1098500 |
| 2016-03-04,72.81672456371452,72.81672456371452,71.28521206191824,72.09273529052734,1106700 |
| 2016-03-07,71.51724801725553,72.18554079079198,70.70971784543704,71.6564712524414,1124200 |
| 2016-03-08,70.57979041231512,71.80500478216383,69.68872605983879,70.9139404296875,1543100 |
| 2016-03-09,71.44299437878381,72.41759248022534,70.5983356093194,71.76786041259766,822200 |
| 2016-03-10,71.8328483616754,72.22268768225906,69.75369823701271,70.90465545654297,1171700 |
| 2016-03-11,72.24124149465386,74.97940720110027,72.0463218721672,74.97012329101562,1735300 |
| 2016-03-14,74.4781926800323,74.90516054341832,73.51287126133583,74.06050872802734,1232600 |
| 2016-03-15,73.69851675078294,74.3296881981185,73.41077213994264,74.24614715576172,793900 |
| 2016-03-16,73.79134543564572,74.91445814532041,73.71708829412572,74.74738311767578,846400 |
| 2016-03-17,74.64526154985867,75.60129897869736,74.33895623337183,75.16505432128906,1109300 |
| 2016-03-18,74.90516541957435,77.04001195702762,74.76594214754257,76.13966369628906,1966300 |
| 2016-03-21,76.37170252480432,76.65944002698686,76.02827572066363,76.35314178466797,1098300 |
| 2016-03-22,75.3692618771468,76.55735475703425,75.21147078114416,76.13966369628906,694000 |
| 2016-03-23,75.92618490672241,76.14894922826228,74.77522056874122,75.29501342773438,1279200 |
| 2016-03-24,74.69166096901233,74.80303955078125,73.7170558892482,74.80303955078125,1159700 |
| 2016-03-28,74.73807960383432,76.94718295461634,74.2925510346599,75.638427734375,1267900 |
| 2016-03-29,75.6848345655771,76.78938615865066,75.35068462282457,76.4366683959961,1196400 |
| 2016-03-30,76.65944638743143,77.0400088665183,76.11181598860846,76.41812133789062,985800 |
| 2016-03-31,76.47382031013082,77.12355257416866,75.93546667332771,76.13038635253906,1102400 |
| 2016-04-01,75.42495670743476,76.18607459884878,74.65455490422734,76.12110137939453,1021400 |
| 2016-04-04,72.60325088590471,73.30867948357086,71.48013830944477,73.25298309326172,6457100 |
| 2016-04-05,72.7610424534753,75.61987834748022,72.63109601116143,73.95841217041016,2760900 |
| 2016-04-06,74.21828602349787,74.34823243249002,72.66820594369995,73.9212646484375,1659300 |
| 2016-04-07,73.74491174408554,73.93983845490581,72.11129758974839,72.65892791748047,1481100 |
| 2016-04-08,73.05804777438587,73.74490840090165,72.5475460298796,73.40148162841797,910900 |
| 2016-04-11,74.05122036426742,74.67310783996767,72.8352900637865,72.84457397460938,1423100 |
| 2016-04-12,73.21584650550231,74.15332322902331,73.09518398922701,73.55928039550781,977500 |
| 2016-04-13,74.28326394670114,76.11180477995016,74.00481037326465,75.99114227294922,1118500 |
| 2016-04-14,76.24176544164372,77.28134405539357,75.94474399222233,75.98187255859375,1153200 |
| 2016-04-15,75.97258224517172,76.62232147959965,75.48992508611182,76.46452331542969,1103900 |
| 2016-04-18,76.58520316219898,76.80796748990966,75.18362980885416,76.33458709716797,970400 |
| 2016-04-19,76.4459622339275,76.78011222007585,75.4992015793241,76.22319793701172,932200 |
| 2016-04-20,76.20462065049894,76.74297412593839,75.67555108506318,75.74052429199219,1206800 |
| 2016-04-21,75.58273727434128,76.19534081794735,73.1323089368194,73.67993927001953,1503900 |
| 2016-04-22,72.1205857462327,72.59396610970006,70.29205167542518,71.29449462890625,2540600 |
| 2016-04-25,71.1645474877361,71.66577250031256,69.05755273410986,69.10395812988281,2335200 |
| 2016-04-26,69.21534248178868,70.06000139811363,67.832337079348,69.01113891601562,1803100 |
| 2016-04-27,68.9090361017174,69.69799861821822,68.25002001939086,68.29643249511719,1357700 |
| 2016-04-28,68.22216221971829,68.29641933395077,66.6720821382432,66.83915710449219,1032700 |
| 2016-04-29,66.42145944702939,66.4957165537703,65.08486693343053,65.37260437011719,2065600 |
| 2016-05-02,65.49326822920857,65.9016752432904,65.23337543171927,65.46542358398438,1100200 |
| 2016-05-03,65.43758362427103,65.80886211078929,64.60220879999198,65.35404968261719,1408800 |
| 2016-05-04,64.67649148157938,64.87141117070897,63.95250204151203,64.13813781738281,1263100 |
| 2016-05-05,64.12883472152282,65.13128460708846,63.989611472040494,64.17524719238281,1249000 |
| 2016-05-06,63.748279504616065,64.0638616461724,62.374551093923806,63.59048843383789,1190400 |
| 2016-05-09,64.01745981122872,64.78786154998988,63.82254016917153,63.85966873168945,1278600 |
| 2016-05-10,64.33304808196421,64.85284092504637,63.85967479837583,64.35161590576172,935700 |
| 2016-05-11,63.766837301201996,64.43513719547758,62.56947491909815,62.745826721191406,3733300 |
| 2016-05-12,63.144960223143556,63.24706200603062,60.443922636307605,60.86160659790039,27347100 |
| 2016-05-13,61.00083873368753,62.31887095671003,60.79663516192773,61.5020637512207,2238100 |
| 2016-05-16,61.82692258492744,62.37455293433304,60.583140558359496,61.5484619140625,2451200 |
| 2016-05-17,61.622732046058495,62.44882324072135,60.42536223904647,60.74095153808594,2756600 |
| 2016-05-18,60.78734272417895,62.643728270277975,60.610990912752776,61.65056228637695,1734600 |
| 2016-05-19,61.31641414927192,61.79907837131227,59.803462433460815,60.69452667236328,1737400 |
| 2016-05-20,61.19320916388638,61.77111457142376,60.65258201174266,60.783077239990234,1131800 |
| 2016-05-23,61.0906741118667,61.55673051451006,60.755112933046966,60.90424728393555,1269800 |
| 2016-05-24,61.37031620072924,62.45157068884176,61.32371481783613,62.33039855957031,1724300 |
| 2016-05-25,62.311740361771434,63.383671523055575,62.19989137512169,62.367671966552734,1413800 |
| 2016-05-26,62.23716899905275,62.516805685756424,61.165244960086824,61.649940490722656,1347000 |
| 2016-05-27,61.789756696763654,62.53544264975289,61.66858459616014,62.283775329589844,1086700 |
| 2016-05-31,62.11599327747142,62.283773857433104,61.1093097977013,61.89228820800781,1329700 |
| 2016-06-01,61.89229824368157,61.89229824368157,61.2398149440517,61.4821662902832,1859700 |
| 2016-06-02,61.137278676700255,61.99482790703601,61.06271505309182,61.463523864746094,1296100 |
| 2016-06-03,61.426231738324894,61.48215622774188,59.90688340224143,60.66189956665039,1672800 |
| 2016-06-06,60.587334397618875,60.82036260684048,59.86961064225721,60.783077239990234,1453500 |
| 2016-06-07,60.58734115205349,62.25582416946185,60.58734115205349,61.82705307006836,1813200 |
| 2016-06-08,61.808398171019554,62.8523670786071,61.5753699684608,61.88296890258789,1553300 |
| 2016-06-09,61.88297195848146,63.33706573858788,61.88297195848146,62.91761779785156,2062500 |
| 2016-06-10,62.358355957255206,62.92694540907654,61.83636788469927,62.37699508666992,1117800 |
| 2016-06-13,61.80839016915702,61.966854731088624,59.860278061472115,59.9255256652832,1481900 |
| 2016-06-14,59.57132730172096,59.897568906373294,56.85887926898694,57.34357833862305,2078500 |
| 2016-06-15,57.43678952668219,58.91884901539679,56.83091834237344,57.008018493652344,2381200 |
| 2016-06-16,56.61653270106322,57.02666105057105,55.95472991463106,56.27164840698242,1750200 |
| 2016-06-17,56.215731170578316,56.532649703833414,55.44207574455935,55.81492233276367,2438000 |
| 2016-06-20,56.4207838733825,56.57924489057361,55.29292829418542,55.44206619262695,1786800 |
| 2016-06-21,56.02929557360627,57.25968406649276,55.731019790829414,56.355533599853516,1842700 |
| 2016-06-22,56.355545000526085,56.93345755782923,55.55392733874887,55.62849807739258,1331300 |
| 2016-06-23,56.25300826680763,56.36486436732457,54.75230958668568,55.125152587890625,1764500 |
| 2016-06-24,53.14907081760773,54.286249540093856,52.46862891905181,52.655052185058594,3622400 |
| 2016-06-27,51.77886807964806,52.105109710416805,50.809469862773255,51.88140106201172,3100800 |
| 2016-06-28,52.71098095220766,53.055861711076595,51.5738056931924,52.8601188659668,1969300 |
| 2016-06-29,53.26092494318298,54.127790133595944,53.018577179156885,53.77358627319336,1878600 |
| 2016-06-30,54.015940527147556,54.33285903930664,53.41006575057837,54.33285903930664,1792100 |
| 2016-07-01,54.286247705743705,55.050579870389235,54.10914400894403,54.75230407714844,1421500 |
| 2016-07-05,54.58452884481167,54.761629003228016,53.69902094127339,54.649776458740234,1352300 |
| 2016-07-06,53.94136998858663,54.612492382832656,52.61777143963293,54.565887451171875,2203500 |
| 2016-07-07,54.407428207670186,55.8708451555083,54.35150371012764,55.43275451660156,1228500 |
| 2016-07-08,55.66577325014026,56.43010540258913,55.66577325014026,55.796268463134766,2276400 |
| 2016-07-11,56.085228224826174,56.60721269853442,55.833560885502045,56.07590866088867,1519400 |
| 2016-07-12,57.11055556797053,59.14256189466802,57.035984832147896,58.956138610839844,2451400 |
| 2016-07-13,59.50608253196282,59.65522044083578,58.45279405045041,58.88156509399414,1772100 |
| 2016-07-14,59.38490555950417,60.484798946571075,58.9934198907489,60.45683670043945,2132100 |
| 2016-07-15,60.27973422752223,60.7644368752513,59.85096318465818,60.62461853027344,2810000 |
| 2016-07-18,60.51277003313586,61.00678875085012,59.82300845244749,59.87893295288086,1430600 |
| 2016-07-19,59.50608773859773,59.757758648540474,58.872250681496425,59.53404998779297,1253200 |
| 2016-07-20,59.68318981218385,59.850970424160536,58.93750017880336,59.17985153198242,1918300 |
| 2016-07-21,58.67649597699477,61.08134492683904,57.427464799718194,60.317012786865234,2829200 |
| 2016-07-22,60.745793025802904,61.100000461873115,59.93485939365629,60.2144889831543,1784800 |
| 2016-07-25,61.1931989160467,61.65925525644088,60.596647369258584,60.96017074584961,1580600 |
| 2016-07-26,61.202539794462446,62.06008200288911,60.48480883956163,62.01347351074219,1535100 |
| 2016-07-27,63.19724933809062,63.392992168545334,62.46087938840509,63.26249694824219,2404700 |
| 2016-07-28,63.104023728356495,63.89632517212917,62.88964180070084,63.81243133544922,1845900 |
| 2016-07-29,63.793806483296464,64.17596905835369,62.61001916739601,62.6566276550293,2003100 |
| 2016-08-01,62.77779359195314,63.08539251258085,62.12531749800593,63.057430267333984,1317600 |
| 2016-08-02,62.665946060016886,62.78711816270726,60.27973247956952,60.484798431396484,2138800 |
| 2016-08-03,60.26110165249759,61.11864383146773,60.12128329231704,60.68054962158203,1055400 |
| 2016-08-04,60.71783499172733,60.87629248125192,60.13060641271766,60.68054962158203,915600 |
| 2016-08-05,61.109316114053634,61.901617724989286,60.96018175614846,61.73383712768555,962200 |
| 2016-08-08,61.612666917296906,61.85501828472735,61.081362800037134,61.38896179199219,941000 |
| 2016-08-09,61.66859185337555,61.85501158569688,60.52208987637429,60.5780143737793,1032100 |
| 2016-08-10,60.550050377941766,60.64326024141291,59.88825110240286,60.438194274902344,958000 |
| 2016-08-11,61.08136296408282,62.08804669784427,61.02543846047087,61.62199020385742,1269700 |
| 2016-08-12,61.41691934180854,61.74315743945569,60.894938385573084,60.9415397644043,577400 |
| 2016-08-15,61.09068230297362,61.9482244920681,60.63394895835158,61.631309509277344,814600 |
| 2016-08-16,61.48622293512083,62.15078619237686,61.177339309011586,61.77638244628906,819500 |
| 2016-08-17,61.74828908658937,63.05869832324264,61.57044574170507,63.039974212646484,1514200 |
| 2016-08-18,62.899577583166355,63.56414788690989,62.45966092092492,63.36758041381836,2154300 |
| 2016-08-19,62.983838396904595,63.38632122293115,62.43159119786427,62.777915954589844,1094600 |
| 2016-08-22,62.52519035630611,62.77790878043867,62.113345518741525,62.58134841918945,789200 |
| 2016-08-23,62.84341389832187,63.53605602610706,62.665570553437576,63.039974212646484,839500 |
| 2016-08-24,62.88087827598828,63.929207481952446,62.88087827598828,63.57352066040039,840800 |
| 2016-08-25,63.38631381827675,64.09768022467513,63.348872729397094,63.96663284301758,1027200 |
| 2016-08-26,63.826241593441765,63.957281841963734,62.72175439792948,62.965110778808594,956700 |
| 2016-08-29,63.0025544171966,63.292721100219325,62.67495378264666,62.74983596801758,901300 |
| 2016-08-30,62.82470916272612,63.9572752750395,62.45966748773078,63.22719192504883,1461600 |
| 2016-08-31,63.11487024078957,63.5173530131734,62.24438457685048,63.20846939086914,1122900 |
| 2016-09-01,63.470552241688566,64.06024047744638,62.78727199350773,62.955753326416016,915900 |
| 2016-09-02,62.955756542850565,63.88240035060989,62.955756542850565,63.8449592590332,692600 |
| 2016-09-06,63.88238450755244,64.59375078877201,63.66710006966731,64.58438873291016,1030000 |
| 2016-09-07,64.84646444232531,66.73719968388868,64.83710238714569,66.4844741821289,1738800 |
| 2016-09-08,66.32537384305878,67.0460951917659,66.25049166260257,66.75593566894531,1437900 |
| 2016-09-09,66.41897231032785,66.54065049644096,64.45336151123047,64.45336151123047,1359300 |
| 2016-09-12,63.97599428754487,65.52040526853467,63.35823417984342,65.32384490966797,1170800 |
| 2016-09-13,65.1179213397453,65.79184663886751,63.78879485600833,63.947914123535156,1381500 |
| 2016-09-14,63.882388564768405,64.06023193165733,62.27245762978184,62.38478088378906,1305500 |
| 2016-09-15,62.31925335486533,63.086777646353525,61.73892732328905,62.53453063964844,1184700 |
| 2016-09-16,62.300536603260696,62.59070322390191,61.43005102365047,61.49557113647461,1140400 |
| 2016-09-19,61.58918634054927,62.30990768601959,61.36453980018954,61.48622512817383,1231800 |
| 2016-09-20,61.68277620058418,62.02909373442859,61.29901044116487,61.308372497558594,551100 |
| 2016-09-21,61.617270466576024,62.62815855828957,61.07438532756412,62.43159103393555,1320900 |
| 2016-09-22,62.759199300661855,63.629685085086784,61.38326946645874,61.8138313293457,2125700 |
| 2016-09-23,61.523654620166326,62.36605399365916,61.17732995826709,61.56108856201172,2330700 |
| 2016-09-26,61.42070280989075,61.4862229298637,60.08221423802263,60.465972900390625,1410300 |
| 2016-09-27,60.60637223550054,61.907419655055,60.58765526263346,61.76701736450195,1118700 |
| 2016-09-28,62.04782150069843,63.367585883656695,61.804458008228636,61.96357727050781,1091100 |
| 2016-09-29,61.785747311143666,62.25375022972888,61.09309785000393,61.13053894042969,785000 |
| 2016-09-30,61.401980268172316,62.103984632079374,61.11182074959452,61.64534378051758,884100 |
| 2016-10-03,61.40196545230265,62.8246979522404,61.40196545230265,62.79661178588867,1041600 |
| 2016-10-04,64.0415228214934,65.16473420122564,63.648402052108395,64.3129653930664,1956100 |
| 2016-10-05,64.22872333764751,64.43463862395838,63.42375774362864,63.93855667114258,1010900 |
| 2016-10-06,64.00406929545561,64.68735662098644,63.80750894894436,64.66863250732422,821400 |
| 2016-10-07,64.64991890897373,64.77159708950064,63.54543180343961,63.7513542175293,1197700 |
| 2016-10-10,63.91983298298504,65.46424388563403,63.80750972311994,65.43616485595703,846100 |
| 2016-10-11,65.52040216470996,65.74504154403641,64.6873576227655,64.89328002929688,1454200 |
| 2016-10-12,65.38935154629617,66.6903987542086,65.38935154629617,65.9228744506836,2022000 |
| 2016-10-13,66.46576915366252,68.50626193890072,65.65144159447674,68.29097747802734,2156800 |
| 2016-10-14,68.49690668053728,68.98362656829045,67.11161491497285,67.68257904052734,1155900 |
| 2016-10-17,67.70129961658974,68.59986430626503,67.29881684652251,67.33625793457031,810300 |
| 2016-10-18,67.81360745531312,68.48753267553072,67.01800406967266,67.49536895751953,1098400 |
| 2016-10-19,67.42985337988908,68.8151378557713,67.18648989152605,68.75897979736328,1289700 |
| 2016-10-20,69.47969913774564,70.49057976294299,68.15992780814717,70.47186279296875,1623300 |
| 2016-10-21,69.57330453884111,70.24722977713415,69.1427427790776,69.78858184814453,1111300 |
| 2016-10-24,70.08809993939028,70.2378642699449,68.79641472356012,68.89937591552734,779500 |
| 2016-10-25,68.72155334637573,69.25507643834237,67.69194825640696,67.76683044433594,1235100 |
| 2016-10-26,65.98842092121001,68.21611256021524,65.94161776622079,66.5781021118164,1546700 |
| 2016-10-27,66.89633380798892,67.64513414246794,66.11008524445505,66.56873321533203,895300 |
| 2016-10-28,66.66234711448188,67.76683445779234,66.5219447890894,67.18650817871094,721500 |
| 2016-10-31,67.46730264922347,67.68257999333726,66.86825948302135,67.59834289550781,679800 |
| 2016-11-01,67.61704904243908,68.1880130846009,66.13816547959772,66.85888671875,736400 |
| 2016-11-02,66.97119992955295,68.27224707218916,66.37215694910846,66.41895294189453,1027700 |
| 2016-11-03,66.4189746532097,66.67170023325787,65.11792708528155,65.2021713256836,884600 |
| 2016-11-04,65.23959537220604,66.50320879831234,64.69671748567424,65.76376342773438,1161100 |
| 2016-11-07,66.812084761939,67.9446508099124,66.3440819086695,67.92593383789062,1119900 |
| 2016-11-08,67.82298248714088,68.4220256550176,67.17713617067841,68.0569839477539,839500 |
| 2016-11-09,66.68106384294238,68.90876263991336,66.3347462015812,68.49691772460938,859900 |
| 2016-11-10,68.90560084154511,70.85983840736142,68.85862831919322,70.43704986572266,1519400 |
| 2016-11-11,70.01424309830064,70.7752723883895,69.65722187881609,70.68132019042969,759500 |
| 2016-11-14,71.13229537089033,73.37778664782243,71.02894580014505,73.12411499023438,1269000 |
| 2016-11-15,74.42068998815313,75.5387407873028,72.9550152497079,73.50933837890625,1249600 |
| 2016-11-16,73.28383026426037,73.55629664720891,72.63554793351754,73.06773376464844,860600 |
| 2016-11-17,72.96440731694038,74.12943055847751,72.79529046187092,74.08245086669922,679900 |
| 2016-11-18,73.74421389433115,77.18292073926044,73.18989082996066,74.66496276855469,959800 |
| 2016-11-21,74.69312982599402,74.75889707496616,73.96029271799227,74.01666259765625,796000 |
| 2016-11-22,74.34552140533694,76.91045922985812,74.30793908479109,76.60041046142578,1464500 |
| 2016-11-23,76.54401698947619,77.98150625916601,75.64206307845693,77.94392395019531,1578200 |
| 2016-11-25,77.98151187954353,78.33853308835808,77.47416142401148,77.74662780761719,421900 |
| 2016-11-28,77.36142950639623,78.16943144411984,76.86347632414447,77.44599151611328,1003100 |
| 2016-11-29,77.48356444377409,78.423100799987,77.13593341146164,77.77481842041016,705600 |
| 2016-11-30,76.49704981298783,78.22580046770344,75.16290988290868,77.295654296875,1742800 |
| 2016-12-01,76.94802917161466,78.6110053716981,75.83937598219451,77.84998321533203,1321300 |
| 2016-12-02,77.98152100066572,79.79482653475435,77.59630763696534,79.70087432861328,1808700 |
| 2016-12-05,79.84179929070818,79.93575148869314,77.16411505553074,78.0942611694336,1964100 |
| 2016-12-06,78.1788321951869,79.7478564477134,77.81241352946142,79.67269897460938,1539600 |
| 2016-12-07,79.58813632395108,82.79195924047004,79.40962209455716,82.3691635131836,1821000 |
| 2016-12-08,82.26580714660093,84.0509277891821,81.26990082907521,83.19595336914062,1555200 |
| 2016-12-09,83.51538890431077,84.81194653843653,83.51538890431077,84.34217834472656,1329000 |
| 2016-12-12,83.66570868736628,83.8348255046641,81.05379180507937,81.4859848022461,1274900 |
| 2016-12-13,81.74905770550876,83.44961616122104,81.32626205809147,81.61752319335938,1249900 |
| 2016-12-14,81.42024178552211,82.57586774097284,80.99744603237822,81.15716552734375,1033100 |
| 2016-12-15,81.98395329509391,86.0803328235701,81.83362402119658,84.67102813720703,1745800 |
| 2016-12-16,85.30050918608198,85.99576410335953,83.35566915741158,83.36506652832031,2476300 |
| 2016-12-19,83.543582032468,85.19716824336875,83.543582032468,84.86833190917969,1094000 |
| 2016-12-20,85.15958447280545,86.33400505210616,84.80256319721201,86.02395629882812,884100 |
| 2016-12-21,85.74208443483445,86.05212596496189,84.60524637611893,85.61054992675781,899500 |
| 2016-12-22,85.70451202006683,85.81725180109866,83.38385595257616,83.71269226074219,1099600 |
| 2016-12-23,83.97575660667192,84.99985495831451,83.95696903358291,84.96227264404297,794500 |
| 2016-12-27,85.37566913249499,85.84543729884241,84.68040708527357,85.06562042236328,654700 |
| 2016-12-28,84.97166502174257,85.51659062642672,83.28049681936254,83.32747650146484,666000 |
| 2016-12-29,83.346279020978,83.9569791573671,82.52887971521771,83.17716217041016,770500 |
| 2016-12-30,83.3744567311353,83.7502727184534,82.69798938758146,83.36506652832031,931000 |
| 2017-01-03,83.54357865394162,85.4978161725131,82.59465200909868,82.67920684814453,1387500 |
| 2017-01-04,82.25641529290166,84.02274115739354,81.40143372192128,83.78785705566406,1362900 |
| 2017-01-05,83.76905704196126,84.30459242765487,82.20942339739469,82.45370483398438,1499700 |
| 2017-01-06,82.31278394803435,82.38794857980213,81.08199356723576,81.72087860107422,929700 |
| 2017-01-09,81.53296910448509,83.00804099216404,81.00683100485764,82.1812515258789,1287200 |
| 2017-01-10,83.11139508517036,86.89772590368027,83.11139508517036,86.4373550415039,2126500 |
| 2017-01-11,87.18896565515111,89.06803812902857,86.23063467934173,88.12850189208984,2537800 |
| 2017-01-12,87.58358772632737,88.28824005345217,86.09911843684185,87.62117004394531,1524900 |
| 2017-01-13,87.65875663087427,88.69224532737327,87.46144766174679,88.61708068847656,833300 |
| 2017-01-17,88.31641558791176,89.0680475239824,87.07622791106057,87.76209259033203,1092900 |
| 2017-01-18,86.89772076439807,87.82786697357957,86.20246582637968,87.31111907958984,1829100 |
| 2017-01-19,87.64934796312286,88.97409050450145,87.5929780752623,88.52311706542969,1505000 |
| 2017-01-20,88.58887883408237,89.00227710102438,88.12850805286531,88.98348236083984,1318800 |
| 2017-01-23,88.67344793142277,89.06805868978063,87.09502640227419,87.44265747070312,926100 |
| 2017-01-24,87.38627795551099,88.17548504914171,86.94469472393945,87.24534606933594,868600 |
| 2017-01-25,87.89362860514522,88.47613655586045,87.44264800218146,87.73390197753906,700300 |
| 2017-01-26,88.08152751772998,90.22366912006629,87.86543101625887,90.10153198242188,1266400 |
| 2017-01-27,90.24246878979545,90.4491607644633,89.25595276046867,89.37808990478516,1566800 |
| 2017-01-30,88.37277648132634,88.60766054143456,86.64403323961433,88.46673583984375,1173600 |
| 2017-01-31,88.01576620369248,88.31641755118554,87.25474404837114,88.14730072021484,932500 |
| 2017-02-01,88.15669972269266,88.95530420724506,87.40506775600001,87.96878814697266,830200 |
| 2017-02-02,87.320524861722,88.92713142129632,86.7849893418639,88.81438446044922,1174700 |
| 2017-02-03,88.96469031730207,89.5753831488357,87.89361955959727,88.40096282958984,933000 |
| 2017-02-06,89.02108229759948,89.998201105945,88.60768394881245,89.36871337890625,864000 |
| 2017-02-07,89.65054984273094,89.67873478414975,88.2412454270465,88.41036224365234,1572900 |
| 2017-02-08,89.34990450190917,92.82619326082465,89.23716472868702,91.32292938232422,2683600 |
| 2017-02-09,91.21020026290427,92.91075894317711,89.3687096815488,92.45978546142578,2164000 |
| 2017-02-10,92.42219062114945,92.854376469311,91.28535253114103,91.46385955810547,1258000 |
| 2017-02-13,91.5766201473572,92.45038934421159,91.47327056303399,92.0933609008789,1077600 |
| 2017-02-14,92.17791450532359,92.35642871071336,89.87605324930047,90.47735595703125,1252300 |
| 2017-02-15,91.2383668703135,91.83966950384779,90.48673499434922,91.0974349975586,1449100 |
| 2017-02-16,91.40846385114175,91.66293004685777,90.2869502914693,91.125732421875,1296800 |
| 2017-02-17,90.58852046330183,91.12571800328521,89.82512918728497,91.0408935546875,910000 |
| 2017-02-21,90.79585732138717,91.51212313151977,90.39060970748291,91.05032348632812,1068200 |
| 2017-02-22,90.83355961304821,91.90795477251474,90.7016168524359,91.65349578857422,870900 |
| 2017-02-23,91.65349331033615,92.06817465552854,90.26808717102612,90.37175750732422,822100 |
| 2017-02-24,89.72147841076995,91.4744407002163,89.37277557481421,91.42732238769531,653800 |
| 2017-02-27,91.19170571704565,92.23782856502169,90.69220704357532,92.20954895019531,778800 |
| 2017-02-28,92.27551353784905,93.07659660160411,91.79486082345967,92.19068908691406,1163100 |
| 2017-03-01,92.39803548388328,95.59294859047291,92.39803548388328,94.47142791748047,1562400 |
| 2017-03-02,94.16042137211144,94.33005589892794,90.68276976555163,90.81471252441406,1838200 |
| 2017-03-03,90.99377814551706,93.51012421858455,90.95607918831286,93.2462387084961,1535800 |
| 2017-03-06,92.80329193035121,93.12372230517973,90.03247948530775,91.06917572021484,1770100 |
| 2017-03-07,90.61679718229067,90.88068269650988,89.42930517796326,89.64607238769531,1235200 |
| 2017-03-08,89.78743744517814,90.4660043271162,88.76016777526837,89.72146606445312,1298500 |
| 2017-03-09,89.9005343598013,90.78644192162807,89.04290641001812,89.32563781738281,1205000 |
| 2017-03-10,89.13714633733609,91.11629486421265,88.91095259286837,91.05032348632812,1217100 |
| 2017-03-13,90.78645108389817,92.64308366003218,90.63565523247887,91.02206420898438,1375500 |
| 2017-03-14,90.682771607243,90.84298679049536,88.72246887813021,89.06175231933594,1132800 |
| 2017-03-15,87.75173570722872,90.38117853138722,87.01662405129333,89.87225341796875,1876100 |
| 2017-03-16,89.89111990013443,90.30580131506164,88.27010758522536,88.72248077392578,1396100 |
| 2017-03-17,89.10887876870459,89.14657053782722,87.90253363688254,87.98735809326172,1321300 |
| 2017-03-20,89.71205228511064,89.768597132001,88.44916224527334,89.36334228515625,1498800 |
| 2017-03-21,89.90997297631041,89.90997297631041,86.7150594685751,86.8093032836914,1492900 |
| 2017-03-22,86.38519273375573,87.61037657214865,83.87826583169188,87.57267761230469,1678700 |
| 2017-03-23,87.63866020709557,89.7591784348177,87.04491769185661,88.63766479492188,1331300 |
| 2017-03-24,88.81670928412218,89.87225852643428,87.70461520055193,89.25023651123047,856900 |
| 2017-03-27,88.06275836587638,89.93823670970067,87.78001975751066,89.5329818725586,1063900 |
| 2017-03-28,89.50472476251569,91.47444724933385,89.27853815133135,90.78646087646484,1571800 |
| 2017-03-29,90.94666062302136,91.02205854403847,88.35491640837567,88.8732681274414,1317900 |
| 2017-03-30,88.92981731988229,89.46701495028952,88.02506379447756,88.27010345458984,2143600 |
| 2017-03-31,87.98735133378199,88.18526546300725,86.87525728122519,86.91295623779297,1856900 |
| 2017-04-03,87.10144722324664,87.24281651829753,85.48042797939068,87.05432891845703,1978900 |
| 2017-04-04,86.83756788552247,87.26166861050739,84.93381710646058,85.02806091308594,1278600 |
| 2017-04-05,85.58410998666001,86.15900659200979,84.79245333097035,84.86785125732422,1188500 |
| 2017-04-06,85.08459130653732,85.48984607749726,83.96307078427463,84.28350830078125,1509700 |
| 2017-04-07,83.86883332456858,84.6510705073852,83.32221642159126,84.0384750366211,1277000 |
| 2017-04-10,84.25524565709252,84.86784115268162,83.68977565744918,83.91596221923828,1056800 |
| 2017-04-11,83.68034446557098,84.50028059316759,82.69076662848337,83.72746276855469,1314400 |
| 2017-04-12,84.4437388616896,84.82072128323898,83.19027536593308,83.5578384399414,1545300 |
| 2017-04-13,83.2468203459996,83.45416101979244,81.33364316746916,81.3619155883789,1577600 |
| 2017-04-17,81.60696996154407,82.12532178533225,81.16402326434857,81.90856170654297,984800 |
| 2017-04-18,81.9650811105309,82.61537552564545,80.8152881059739,81.55039978027344,1106300 |
| 2017-04-19,81.93681883178286,82.87927128785456,81.59753537236972,82.17243194580078,894200 |
| 2017-04-20,82.55881549385184,83.53896669469718,82.18183315655132,83.28450775146484,797700 |
| 2017-04-21,83.35991913383157,84.17042884335595,83.03948874140379,83.98194122314453,1147000 |
| 2017-04-24,85.52755738052632,86.16842531572959,84.88668944532304,85.46158599853516,1342000 |
| 2017-04-25,85.76316830017387,86.62080343453938,85.47101035742311,86.15899658203125,1615500 |
| 2017-04-26,85.1505812920601,86.65850384257175,83.10546110823049,83.17143249511719,2385800 |
| 2017-04-27,81.22055367877758,81.37134233412092,78.93982044035401,80.04248809814453,3162800 |
| 2017-04-28,80.08959705829709,80.75873730707227,79.91995536210477,80.1932601928711,1172500 |
| 2017-05-01,80.42889079430824,80.69278352729104,79.55241689496843,79.56183624267578,1117100 |
| 2017-05-02,79.54297350763818,81.70119008184531,79.53354697158585,81.5126953125,1680000 |
| 2017-05-03,81.42788356303957,81.83313835659924,80.61737397592023,81.61637115478516,1178600 |
| 2017-05-04,81.69176779853862,82.2855101746201,80.07074864948248,80.51370239257812,1256900 |
| 2017-05-05,80.78703616305754,80.89070652189888,79.75975911372318,80.33465576171875,947200 |
| 2017-05-08,80.36291046032295,80.52313282795022,78.63822808714869,78.7230453491211,2579300 |
| 2017-05-09,79.38275230162606,79.7314550152665,78.43087356235142,79.36389923095703,1635400 |
| 2017-05-10,79.24140047915314,79.5618308476773,78.3272204896064,78.40261840820312,1282100 |
| 2017-05-11,78.36491730085147,79.08118312720428,77.6298055905367,78.83614349365234,1804300 |
| 2017-05-12,78.64764404105519,79.4770066930485,78.57225331933451,78.77958679199219,1533500 |
| 2017-05-15,79.45816078420316,80.9378107877012,79.45816078420316,79.9859390258789,1494000 |
| 2017-05-16,80.31578827333728,80.31578827333728,78.99635358049285,79.85398864746094,1601900 |
| 2017-05-17,79.85399694791492,79.85399694791492,77.41304143387562,77.46016693115234,1246200 |
| 2017-05-18,77.39419881702594,78.74190612615396,77.3093743564145,78.2612533569336,1179100 |
| 2017-05-19,78.6679686876255,80.38945097878876,78.46933694823113,79.9921875,1201100 |
| 2017-05-22,80.25703311265063,81.13669211830202,80.1246119476203,80.66375732421875,847800 |
| 2017-05-23,80.62592539467087,81.73259834835916,79.87868751957349,81.1366958618164,1540200 |
| 2017-05-24,81.20291609617533,81.84610781088698,79.88815772905222,79.96382904052734,1320700 |
| 2017-05-25,80.16244384358632,82.10147929509918,79.93543717365114,81.89338684082031,1595000 |
| 2017-05-26,81.74204277309607,82.61224100580237,81.21235814734646,81.93122100830078,1325200 |
| 2017-05-30,81.4677475690651,82.12986063125766,81.07048406159704,81.16506958007812,1412300 |
| 2017-05-31,81.48666757590615,82.61224749402517,80.94752219194982,82.33795166015625,1412100 |
| 2017-06-01,82.53658400009253,83.75675666016643,82.32849153174331,83.4540786743164,1273700 |
| 2017-06-02,83.81350301451633,85.29851794791615,83.76620664954204,84.4756088256836,1481500 |
| 2017-06-05,84.30536030836944,84.80667729061315,83.87972184737679,84.4661636352539,1275500 |
| 2017-06-06,83.88917846462205,85.45931827300666,83.75675729583344,84.37156677246094,1268600 |
| 2017-06-07,84.5607415569387,87.1997185405491,83.9648391054192,86.7267837524414,1649900 |
| 2017-06-08,86.72679734170246,87.00110042775506,85.36474262927943,85.63904571533203,1888500 |
| 2017-06-09,85.86603754887754,86.33897232913479,84.86341812398408,85.06204986572266,1291500 |
| 2017-06-12,84.89178896275796,84.89178896275796,82.93383935556028,84.22022247314453,817400 |
| 2017-06-13,84.58912382734992,85.06205865648273,83.08518731817296,84.09727478027344,1032600 |
| 2017-06-14,84.02159324403407,84.82558091237254,83.42569081338792,84.34318542480469,643300 |
| 2017-06-15,83.87025714710184,83.88917858061922,82.3757814213782,83.62433624267578,814700 |
| 2017-06-16,83.55811313655542,84.19185122372598,83.30273153158521,83.93646240234375,1218500 |
| 2017-06-19,84.50398128069473,85.90387137579472,84.15401416922867,85.85657501220703,760100 |
| 2017-06-20,85.85657452110276,86.06466697343926,84.48506658184763,84.55127716064453,769200 |
| 2017-06-21,85.13773248281952,86.0836021691013,84.70263329309945,85.91334533691406,824900 |
| 2017-06-22,86.73621665526476,86.97268399316505,85.40254462204052,86.09302520751953,917700 |
| 2017-06-23,86.1592658219503,87.17135330888819,85.99846970803816,86.67003631591797,1355100 |
| 2017-06-26,87.0389083997883,88.11720627117899,85.91332859955565,85.95116424560547,737200 |
| 2017-06-27,85.59174266289524,85.93225631442702,84.0878133823071,84.10672760009766,1211200 |
| 2017-06-28,84.66479137734463,84.96746936591033,83.55811844177745,83.62433624267578,1214000 |
| 2017-06-29,83.92699522001413,84.79719333797084,83.51081037385622,84.27696228027344,1019100 |
| 2017-06-30,84.560739131598,85.42147666873232,84.02159377727529,84.90125274658203,1234000 |
| 2017-07-03,85.38363863358968,86.00791598241044,85.03367152871601,85.33634948730469,543200 |
| 2017-07-05,85.58229022835293,87.36998331295875,85.24177657257917,86.33898162841797,1061700 |
| 2017-07-06,86.07412724611166,87.12404300192114,85.3552643825818,86.45247650146484,1091000 |
| 2017-07-07,86.71732259462048,88.89282549540563,86.65111201327896,88.80769348144531,1127100 |
| 2017-07-10,88.02261074106788,88.70363791542538,87.78614337310549,87.90911102294922,1296600 |
| 2017-07-11,87.64427517330451,88.19287402286413,86.56597725696892,86.61327362060547,1092900 |
| 2017-07-12,87.4929373879284,89.62114397304016,87.21863433987785,89.50763702392578,1176800 |
| 2017-07-13,89.18604844477613,90.56701724117865,88.64690304332849,88.66581726074219,1116500 |
| 2017-07-14,88.91174207753288,89.09145961013303,87.4361878161364,87.61589813232422,911800 |
| 2017-07-17,87.6915755261588,87.96587859419625,86.86866632204641,87.0956802368164,965100 |
| 2017-07-18,86.78352358058793,86.94431965800833,85.62956167644367,85.83765411376953,948900 |
| 2017-07-19,85.64848599603786,85.92278180022568,84.80666271948628,85.38363647460938,1027500 |
| 2017-07-20,85.37417425054036,85.37417425054036,84.0972520010414,84.27696228027344,997600 |
| 2017-07-21,84.0783402234614,84.35264324751635,83.31218822909487,83.47298431396484,942800 |
| 2017-07-24,83.41623619784474,83.46352534451913,82.25281350019503,82.30010986328125,882700 |
| 2017-07-25,82.81088306636391,83.5581136701422,82.2244413398265,82.41361236572266,1162100 |
| 2017-07-26,80.66375563155168,83.93646347196325,78.89498415730036,82.9716796875,2873800 |
| 2017-07-27,82.30955693270748,83.66215054421313,80.05839022405532,83.21759796142578,2459600 |
| 2017-07-28,82.83927409699409,83.22707694036765,80.84348835537106,81.64747619628906,1725400 |
| 2017-07-31,81.85555722139453,81.88393215517462,80.56917396967226,80.61647033691406,1253500 |
| 2017-08-01,81.2501904026181,82.45144147627197,80.31378163078325,80.88130187988281,1569300 |
| 2017-08-02,80.76778984524903,81.31639584519431,80.37998713246775,81.00425720214844,989700 |
| 2017-08-03,80.7867360981632,81.38263142274126,79.85031988129495,80.38946533203125,979100 |
| 2017-08-04,80.60700039488496,81.2974810925514,80.17190128842395,81.22181701660156,821400 |
| 2017-08-07,81.48666184172129,81.98797154038817,81.16506244745214,81.34477996826172,838600 |
| 2017-08-08,81.20289248501898,82.21497252837513,80.41781909366861,80.54078674316406,972300 |
| 2017-08-09,80.27594456674427,80.3043194962361,79.28277873606191,79.77462768554688,837800 |
| 2017-08-10,79.44359610708405,79.6800635381106,78.63014756703966,79.25442504882812,1099400 |
| 2017-08-11,79.0841499147379,80.36107230359916,78.79093267734926,79.89759826660156,1136900 |
| 2017-08-14,80.76780306793998,81.06102032924701,79.35845941068756,80.48403930664062,1127900 |
| 2017-08-15,80.20028255436867,80.4934998149175,78.65851773687324,79.367919921875,1573700 |
| 2017-08-16,79.53817302793675,80.531339017325,77.49509839752062,79.27333068847656,1191700 |
| 2017-08-17,79.17872945380071,79.4435717406937,75.60334414792318,75.68846893310547,1358800 |
| 2017-08-18,75.73595018667561,75.96381836819423,74.47321508771084,74.48270416259766,1649900 |
| 2017-08-21,74.53018370520678,75.18529209648129,73.88457163304949,74.03648376464844,1178200 |
| 2017-08-22,74.27385069446332,74.64412750891667,72.83071423091741,73.21048736572266,1305200 |
| 2017-08-23,73.21046780782055,73.21046780782055,71.01728922448555,71.1217269897461,1577300 |
| 2017-08-24,71.37807283603148,71.37807283603148,69.58365259731417,69.80201721191406,1933600 |
| 2017-08-25,70.1722950781743,72.15659804756993,70.1722950781743,71.71036529541016,1675300 |
| 2017-08-28,71.85279879815555,71.85279879815555,70.45713678020758,70.55207824707031,1584600 |
| 2017-08-29,70.13432667233256,70.73246436735157,69.83050966546386,70.6185302734375,1163600 |
| 2017-08-30,70.5425729753174,70.64701073795987,69.68808548259169,70.38116455078125,919900 |
| 2017-08-31,70.74195310524551,71.42554310833764,70.62801902354082,70.88436889648438,999700 |
| 2017-09-01,71.30211214225807,71.82430095812781,70.81790135332142,71.3495864868164,1070700 |
| 2017-09-05,70.7989180323963,70.87487408848403,69.09943930616625,69.35578918457031,1616500 |
| 2017-09-06,68.79563660199184,70.13433520496686,68.07406840655348,69.95394134521484,2524000 |
| 2017-09-07,70.33371634405381,71.15971510594,69.33681279414371,69.46024322509766,2114900 |
| 2017-09-08,69.31781533599855,70.88437468031383,69.26084466871364,70.5425796508789,1201000 |
| 2017-09-11,71.15970000935293,71.95722412879961,71.04577316626653,71.767333984375,1832200 |
| 2017-09-12,71.93822987024089,72.54587107512793,71.34958854472035,72.46041870117188,1197800 |
| 2017-09-13,72.69778258875846,72.69778258875846,71.40655849203694,72.35598754882812,1131900 |
| 2017-09-14,72.89717231617628,74.47322825426129,72.86869059934315,73.5712661743164,2500100 |
| 2017-09-15,72.97310661874721,73.0870406956576,71.22615365729311,71.47300720214844,2224700 |
| 2017-09-18,71.33059238172349,71.45402277760455,69.04247244380704,69.37477111816406,2334400 |
| 2017-09-19,69.38427031089456,70.03937136932656,68.17849147224413,68.58674621582031,2148600 |
| 2017-09-20,68.7956341200529,69.91596078693274,68.2924378384455,69.3083267211914,1452300 |
| 2017-09-21,69.42226439081402,69.67860708276592,67.57087313989778,69.22288513183594,2426400 |
| 2017-09-22,69.16590155723713,71.13121930760857,68.88107720191239,70.96981811523438,1717700 |
| 2017-09-25,70.9698192112008,71.54897149261046,70.43814127819596,71.00779724121094,1489600 |
| 2017-09-26,71.68189729690833,72.41295451925602,71.02678889770968,71.16920471191406,1281500 |
| 2017-09-27,71.50149561465469,71.75784550084721,70.53308122260226,71.30211639404297,1304000 |
| 2017-09-28,71.178685156339,72.25153719607397,70.8938535914555,72.03317260742188,1271100 |
| 2017-09-29,72.15662116338318,72.71678092971158,72.0996577277756,72.4129638671875,1032100 |
| 2017-10-02,72.44144230658387,73.34339704269094,72.35598992201412,73.134521484375,1353800 |
| 2017-10-03,73.17249747498272,76.14420782958662,73.15351208092434,76.09674072265625,1936600 |
| 2017-10-04,76.66639354898989,78.32789433797728,76.21066443112602,76.75183868408203,2358700 |
| 2017-10-05,76.66639374640295,76.74234980683727,74.89095886248576,75.71696472167969,1474600 |
| 2017-10-06,75.32769548967153,76.79931337825357,75.17579061207898,76.48600006103516,1549400 |
| 2017-10-09,76.52398401549225,76.78982300453579,75.8309048288529,76.34359741210938,1031200 |
| 2017-10-10,77.20757915246223,78.49880339207323,76.40056581359778,76.59994506835938,2428100 |
| 2017-10-11,76.74235975117902,77.59684743286894,76.59994393030244,77.3974609375,1194000 |
| 2017-10-12,76.7328572875886,76.83729506496458,75.12831983842048,76.33409881591797,2528200 |
| 2017-10-13,76.33409810473768,77.11262964656133,76.0397701696162,76.86577606201172,1325600 |
| 2017-10-16,76.60944932669277,76.90377007942459,75.64102742484874,76.40057373046875,1416600 |
| 2017-10-17,76.6663927952058,77.63480720123825,75.99229906524397,76.4480209350586,1150800 |
| 2017-10-18,76.52398054693967,76.83729387421214,76.26763788871509,76.36257934570312,690900 |
| 2017-10-19,75.65049609875369,76.11571423805492,73.48579933547875,74.8434829711914,1846600 |
| 2017-10-20,75.10931792437576,76.11571020111987,74.73904124732584,75.65998840332031,1213600 |
| 2017-10-23,75.84988623824007,75.84988623824007,74.6441145317001,74.75804138183594,814400 |
| 2017-10-24,74.29282688433746,75.49859865107257,73.75165258846907,75.37517547607422,1401200 |
| 2017-10-25,72.44142054789643,74.05544661515903,64.656100019137,65.43463134765625,8088500 |
| 2017-10-26,65.86189660437329,66.89677080450203,61.959742582097086,62.07366943359375,6049300 |
| 2017-10-27,62.529392164508735,63.74466007976847,61.49451082682877,63.212982177734375,4118400 |
| 2017-10-30,62.75724981103772,63.48831413173232,61.86479155687309,63.09904479980469,1809300 |
| 2017-10-31,63.04209107324542,63.393375189787186,61.90277185437159,62.690799713134766,2471200 |
| 2017-11-01,62.330018451315034,62.681302563198905,61.43755282823296,62.45344161987305,2366500 |
| 2017-11-02,62.500915574486015,62.776250865899414,60.34571121449156,60.43115997314453,3153300 |
| 2017-11-03,60.37419292678109,60.687502627319084,59.48173093112677,60.43115997314453,1669100 |
| 2017-11-06,60.1368336060076,61.447046653204254,60.09885557639976,60.70648956298828,1385600 |
| 2017-11-07,60.83940894922761,60.89637236837457,59.02599617499015,59.054481506347656,1749800 |
| 2017-11-08,58.912074051818436,59.320328848471036,58.25696928643346,58.94055938720703,2022900 |
| 2017-11-09,58.807628880649524,59.26335434995142,58.53229723292286,59.225379943847656,1577900 |
| 2017-11-10,59.026001809297625,59.81402965270242,58.855107913760094,59.26335906982422,1672200 |
| 2017-11-13,58.99751713672974,59.215885370843175,58.275952694519425,58.598758697509766,1546100 |
| 2017-11-14,58.446845301155086,58.807625681108426,58.34240754103769,58.56077575683594,1670300 |
| 2017-11-15,59.1779210928944,61.504019630062615,58.01012004264085,61.181217193603516,2797300 |
| 2017-11-16,62.0262020928116,63.04209089505048,61.523005851081436,62.53889465332031,2483600 |
| 2017-11-17,62.44394264424484,63.64972154032537,62.06417683605012,63.04208755493164,1819100 |
| 2017-11-20,62.98486559684899,63.14699932904604,61.98343767173675,63.04208755493164,1897100 |
| 2017-11-21,63.15654066741106,63.32821382332194,62.05974035333844,63.1279296875,1416600 |
| 2017-11-22,63.17560975555912,63.45219467794679,62.18372125761706,62.546146392822266,1559300 |
| 2017-11-24,62.74643085090692,62.74643085090692,61.878525681975056,62.374473571777344,452400 |
| 2017-11-27,62.422155720711736,62.727351621586934,61.96436550762107,62.33632278442383,1254400 |
| 2017-11-28,62.393547164715706,64.29149129603663,62.21234186670132,64.17704010009766,1605500 |
| 2017-11-29,64.18657813490579,67.2480766149285,64.16749929777173,65.912841796875,2883700 |
| 2017-11-30,66.28479757341789,66.91426820853493,65.44551066970604,65.97006225585938,1981000 |
| 2017-12-01,65.9032985626815,66.1512724959566,63.42358105926229,63.81461715698242,2765300 |
| 2017-12-04,64.37733921173648,66.32296633664251,64.37733921173648,65.12125396728516,3425200 |
| 2017-12-05,65.21660757207427,65.66486563583808,64.46315361245232,64.9495620727539,1862800 |
| 2017-12-06,64.71114157150294,65.72210910767171,64.47270699881763,64.69207000732422,1198700 |
| 2017-12-07,65.71255432186568,66.17988393764892,64.38685898983691,66.16081237792969,1395100 |
| 2017-12-08,66.48508378368058,67.30529915284094,66.38017200787324,66.5136947631836,1073400 |
| 2017-12-11,66.54230381583162,67.01917286425835,66.19896479529304,66.49462127685547,917900 |
| 2017-12-12,67.1240854241263,67.6867946916192,66.5327724540677,66.5709228515625,2043100 |
| 2017-12-13,66.60906074577302,66.73305134701259,65.56948978228148,65.82699584960938,1633800 |
| 2017-12-14,66.14172784226827,67.0763942697376,65.80792100261614,66.17987823486328,1148100 |
| 2017-12-15,66.39923875589858,68.53560972834066,66.38969933898626,67.55326080322266,2635200 |
| 2017-12-18,69.02203136126315,70.36679834614344,68.57377327415487,70.15697479248047,2392300 |
| 2017-12-19,70.45264229299585,70.47171385504589,68.57377690571407,69.8041000366211,2119200 |
| 2017-12-20,69.98529676416116,70.67198933689929,69.43213421518344,70.35725402832031,1510300 |
| 2017-12-21,70.57662142759665,72.54131964157834,70.57662142759665,71.23470306396484,2020500 |
| 2017-12-22,71.23470986833394,71.45406558378,70.54801718678169,70.84367370605469,1246700 |
| 2017-12-26,70.81505223851993,71.59711717083707,70.69106890799254,71.37775421142578,869500 |
| 2017-12-27,71.49220637511029,71.49220637511029,70.53846828481835,70.92950439453125,939300 |
| 2017-12-28,71.12979393563512,71.26331669632593,70.14744479207643,71.12025451660156,901700 |
| 2017-12-29,71.21561575976635,71.38728889334585,70.07113305353201,70.10928344726562,1038100 |
| 2018-01-02,70.61477454990165,71.64481351357506,70.4049509895484,71.53990173339844,1738000 |
| 2018-01-03,71.60664576122659,71.62571731825308,70.28095061637501,71.2060775756836,1653000 |
| 2018-01-04,71.33007945128976,71.60666439703506,69.4512140699321,70.43356323242188,1343900 |
| 2018-01-05,70.82459167394656,70.82459167394656,70.06159830135392,70.32864379882812,1087600 |
| 2018-01-08,70.32864385046211,70.32864385046211,68.86942575501816,69.38444519042969,1339900 |
| 2018-01-09,68.76452237428816,69.17463008901751,67.9061565438727,67.99199676513672,2398000 |
| 2018-01-10,67.11455467613149,69.0697134723517,66.761668949308,68.71683502197266,1797700 |
| 2018-01-11,69.36538170773072,71.96908288964697,69.2413910862,71.34915161132812,2401800 |
| 2018-01-12,71.5303557454418,71.66387849405109,69.68964096653467,70.11882019042969,2946900 |
| 2018-01-16,70.29048902054565,70.61476373043719,67.86800085794015,67.9824447631836,2360500 |
| 2018-01-17,68.35440761602582,69.17462296096598,67.46743089540189,67.54373168945312,2275400 |
| 2018-01-18,67.70586121288831,67.82031239685425,66.53276750212336,66.5613784790039,1979900 |
| 2018-01-19,67.04778736776791,67.06685892700239,65.18799381710046,65.69347381591797,3372500 |
| 2018-01-22,65.5694983831917,65.97006666333138,63.95767856720075,65.37875366210938,3007400 |
| 2018-01-23,65.38827473968934,66.76165978370167,65.27383083698395,66.25617980957031,2557600 |
| 2018-01-24,63.137458299690294,63.490344010566666,61.52564588444945,61.69731903076172,6209000 |
| 2018-01-25,59.42742322339209,60.59098124907412,56.50898328330449,59.198524475097656,10476000 |
| 2018-01-26,59.3701953669929,61.60193897725177,58.66442758831858,61.554256439208984,3973900 |
| 2018-01-29,61.28721347869928,62.879954388856866,61.182301703640334,62.450775146484375,3702700 |
| 2018-01-30,61.26813468135207,62.021588667972125,60.81988023974827,61.229984283447266,2677600 |
| 2018-01-31,61.401656718571786,63.92906415779887,61.401656718571786,62.689208984375,3643100 |
| 2018-02-01,62.50799631172895,62.803652795991106,61.07738915338545,61.11553955078125,2492800 |
| 2018-02-02,62.183725585069936,62.83226782976332,61.05831425682098,61.573333740234375,5700900 |
| 2018-02-05,60.905717733325986,62.07881156168006,59.80891742548632,59.83753204345703,5581600 |
| 2018-02-06,59.36066010245844,60.705430658846545,58.254324067686824,60.26670837402344,4789400 |
| 2018-02-07,60.21902381638518,61.954826889364014,60.12365146046325,61.258602142333984,2025500 |
| 2018-02-08,61.277672891143766,62.21233943026283,60.86756521731259,61.077388763427734,4271900 |
| 2018-02-09,61.67824325776744,62.21234155973615,60.695894145916334,61.72593307495117,5140000 |
| 2018-02-12,62.09788731964853,63.70016759410448,61.94528573329838,62.95625305175781,3346500 |
| 2018-02-13,62.422162151699254,64.07213243595903,62.23141742266755,63.79554748535156,2906800 |
| 2018-02-14,63.51896059510276,64.37732640242403,62.67967362596906,63.67156219482422,2385900 |
| 2018-02-15,63.59525704204018,64.1579590304969,61.77361377138688,63.108848571777344,3555100 |
| 2018-02-16,63.08968507390262,63.57844995208497,62.12172646952219,62.26548385620117,1860500 |
| 2018-02-20,62.23673706671061,62.29423709964043,61.32628210099693,61.70962905883789,1540800 |
| 2018-02-21,61.815045804670525,63.837213004310286,61.68087419717062,61.99713897705078,2239100 |
| 2018-02-22,62.42839818736162,62.96508456899208,61.36460388677012,61.498775482177734,1246400 |
| 2018-02-23,61.76713022828307,62.45715988335671,61.27836165987422,62.27507400512695,1366000 |
| 2018-02-26,62.73508273163418,63.54969815084518,61.75754569094182,63.3963623046875,1631300 |
| 2018-02-27,63.482618006021625,63.865968623293995,62.10256602036791,62.18881607055664,1512900 |
| 2018-02-28,62.3229846533951,62.7350852673191,61.57545500762703,61.81504821777344,1130300 |
| 2018-03-01,61.613794073035315,63.31969665004654,61.19210766099033,61.95880889892578,2447800 |
| 2018-03-02,61.3358665137658,61.68088134785014,59.82163555437399,60.741676330566406,2071200 |
| 2018-03-05,60.42540745552458,61.48920555976921,59.91747101496202,60.9716796875,2347000 |
| 2018-03-06,61.09626696590978,61.76712501179412,60.58833054376816,61.623374938964844,1378900 |
| 2018-03-07,61.220857489945956,61.728797576572106,60.88542480543401,61.33586120605469,1290500 |
| 2018-03-08,61.55629729548933,62.744677696527084,61.364618319963704,62.102569580078125,1482800 |
| 2018-03-09,62.39007707565864,62.581756051184264,61.16336087951576,62.102569580078125,3008400 |
| 2018-03-12,62.284644127048715,63.29093845788003,61.70962192877537,63.0417594909668,3380100 |
| 2018-03-13,63.12802098494145,65.98396792556737,63.12802098494145,65.92646789550781,3274200 |
| 2018-03-14,65.68686893245405,66.28106266762322,62.773414905237274,62.936336517333984,2518000 |
| 2018-03-15,63.1471914494212,63.578456340990904,62.773426593579416,63.175941467285156,1124800 |
| 2018-03-16,63.40594596239859,64.42181875865361,63.36761017418844,63.74137496948242,1495600 |
| 2018-03-19,63.54969049797923,63.79886944375824,61.958795640628566,62.39006042480469,1272900 |
| 2018-03-20,62.6679938001539,62.706329587731,61.90129267221966,62.476322174072266,1003400 |
| 2018-03-21,61.326277473058674,61.87254602418029,60.32956887726367,61.53711700439453,2270400 |
| 2018-03-22,61.06751592436292,61.719209720178505,60.11872524472191,60.204978942871094,1692500 |
| 2018-03-23,60.061223234565254,60.66499913843681,59.23702567538296,59.30411148071289,1422900 |
| 2018-03-26,59.62996386551249,59.89830711148312,58.834512592238774,59.57246017456055,1449300 |
| 2018-03-27,59.83121659461059,59.98455610252062,58.65241844207058,58.93034744262695,2192300 |
| 2018-03-28,58.93034730244996,59.45745163114297,58.70033621318092,59.007015228271484,1788500 |
| 2018-03-29,59.083686030851254,59.75454408257627,58.939928644966066,59.38077926635742,2232200 |
| 2018-04-02,59.1028509451403,59.1028509451403,55.20227380143781,55.346031188964844,3570500 |
| 2018-04-03,56.02647525492851,57.732381393278246,55.20227402896779,57.607791900634766,4137900 |
| 2018-04-04,57.06151845642848,58.75783878285678,56.55357837691692,58.67158508300781,2019000 |
| 2018-04-05,58.949514028037896,59.744965270408144,58.66200289625316,59.524539947509766,1448600 |
| 2018-04-06,59.16035535321302,59.43828435600875,57.799467666534234,58.240318298339844,2201100 |
| 2018-04-09,58.451162247912464,58.767423390145005,57.214860383043586,57.320281982421875,1561200 |
| 2018-04-10,57.86654829485961,58.029469909289766,56.22772809613955,57.35860824584961,1813900 |
| 2018-04-11,56.99443418452325,57.713213817295674,56.57274779351931,56.60150146484375,1551300 |
| 2018-04-12,57.0902657995911,58.211563845157606,56.841090487188545,57.76112747192383,1515800 |
| 2018-04-13,58.479908396834745,62.390067499848854,58.393654699038,61.287940979003906,4581000 |
| 2018-04-16,61.9108830197593,62.94592742537702,61.623375559401744,62.49549102783203,2808900 |
| 2018-04-17,62.936342719678414,63.415529140224415,61.96839141467475,62.28464889526367,1580100 |
| 2018-04-18,62.90759308532979,64.10555914395019,62.44757821343011,63.22385787963867,2212500 |
| 2018-04-19,63.19510944299804,63.262195251484684,61.92047176994708,62.79258728027344,1434300 |
| 2018-04-20,62.95550254699226,63.38676732044799,62.30380884394155,62.66798782348633,1755100 |
| 2018-04-23,64.53682266886061,67.32569110545742,64.10555782137659,66.23314666748047,6424600 |
| 2018-04-24,65.56228705073845,65.74437291152553,61.77671008673387,62.54341125488281,3480400 |
| 2018-04-25,62.543418346330796,63.83722031645039,61.652131244816395,63.62637710571289,2328000 |
| 2018-04-26,63.051351014519895,63.68387329674824,62.064228143654475,63.15677261352539,2188000 |
| 2018-04-27,63.14718083552606,64.26847521458218,63.08968080946285,63.271766662597656,1628500 |
| 2018-04-30,63.41552637246379,63.70304113696466,61.815045552525966,62.22714614868164,1330000 |
| 2018-05-01,62.35173693709953,62.90759495969457,61.71921464144,62.71592330932617,1119600 |
| 2018-05-02,62.30381387711527,62.974671870419726,60.69374738138083,60.75124740600586,3762100 |
| 2018-05-03,60.61707653039572,61.16334870626073,59.5245321786657,60.300811767578125,2706000 |
| 2018-05-04,59.87913109077946,60.29123168026954,59.37119468527393,60.18581008911133,2741500 |
| 2018-05-07,60.17623127720547,60.18581339697283,58.633250425599854,59.08368682861328,2064000 |
| 2018-05-08,59.01660006498965,59.71621178552814,58.47990996916874,59.064517974853516,2308900 |
| 2018-05-09,58.978259263117906,59.2178524479802,57.78029333880645,57.876129150390625,3331100 |
| 2018-05-10,58.12531620479866,58.25948782206271,57.36820075777737,58.0390625,2548900 |
| 2018-05-11,58.077389299782055,58.37448617921148,57.55987077444654,58.01030349731445,1456200 |
| 2018-05-14,57.89530396645229,58.182815091484485,56.97526690398834,57.550289154052734,2433300 |
| 2018-05-15,57.4065315682763,57.65570688501391,56.26606560869865,56.30440139770508,2713500 |
| 2018-05-16,56.256477035196866,57.31068552061164,55.42269382742693,56.63982391357422,2762000 |
| 2018-05-17,56.697338465700994,57.2915286174946,56.03606250592596,56.160648345947266,1457400 |
| 2018-05-18,56.026469865014995,56.2564809326981,55.595201398047855,55.7868766784668,1253900 |
| 2018-05-21,56.162712030760105,56.71200388711831,55.43995920122447,55.83506393432617,2016700 |
| 2018-05-22,56.008523666362265,56.42290224020233,55.902519332201656,56.06634521484375,1647000 |
| 2018-05-23,55.92179181499676,56.32653529225365,55.55559971189626,56.29762268066406,1547300 |
| 2018-05-24,56.37471885961003,57.91659004173621,56.1627101935261,57.6949462890625,2145200 |
| 2018-05-25,57.91659066873888,60.39322334965335,57.73349461266385,59.62228775024414,2630500 |
| 2018-05-29,59.03445341864834,59.41028800289411,57.98405242293609,58.36952209472656,1799700 |
| 2018-05-30,58.436979346058536,58.658623123013484,57.15529947477798,58.090057373046875,2424500 |
| 2018-05-31,58.15750837352567,59.16936525536169,57.984047403845835,58.600799560546875,1871600 |
| 2018-06-01,58.78389627383183,59.342826888181854,58.263513358977185,58.648983001708984,1618800 |
| 2018-06-04,59.593374342437635,60.19084892763416,59.06335638737085,59.574100494384766,5296000 |
| 2018-06-05,59.27536646123248,59.641562253507516,58.61043518872415,59.01517868041992,2814100 |
| 2018-06-06,58.53334766565993,59.90175800827839,58.20569954929744,59.757205963134766,1760800 |
| 2018-06-07,59.843931761736386,60.393223608425984,59.65120061814145,59.9113883972168,2570300 |
| 2018-06-08,59.81502589408554,60.277587279443644,59.31391680758647,60.065582275390625,1438700 |
| 2018-06-11,60.12339522601866,60.94251726566602,59.88247762778899,60.58595657348633,2155400 |
| 2018-06-12,60.46068622458484,60.913608840630005,59.689746916375675,60.01739501953125,2327300 |
| 2018-06-13,59.998120862019825,59.998120862019825,58.98626762031489,59.4006462097168,2543400 |
| 2018-06-14,59.70901773101464,60.99070114105567,59.487373977812005,60.229400634765625,2403200 |
| 2018-06-15,59.80538601661268,61.34725717764016,59.50664687086512,60.74978256225586,2856500 |
| 2018-06-18,60.24867589766786,60.585959078691594,59.29464055174063,60.489593505859375,1433500 |
| 2018-06-19,59.97884910141298,60.65341546063263,59.94030140199731,60.20049285888672,1714200 |
| 2018-06-20,60.32576437680085,61.24125197392209,60.32576437680085,60.903968811035156,1359800 |
| 2018-06-21,61.00033466033066,62.3976574543767,60.92324294107661,61.72309112548828,1707900 |
| 2018-06-22,61.2412602578033,62.50366995100451,60.45105073262736,60.62451171875,1637000 |
| 2018-06-25,60.31613534228447,60.614874513751644,59.140456183212926,59.49701690673828,970500 |
| 2018-06-26,59.68974742062212,59.69938618391724,58.39842884740735,58.42734146118164,1112300 |
| 2018-06-27,58.4273351444846,58.485153013560165,57.50220880205781,57.829856872558594,1873300 |
| 2018-06-28,57.858775497591154,58.3309719659761,57.36730150269621,58.138240814208984,1418500 |
| 2018-06-29,58.1960563659668,59.140452941145156,58.17678251633733,58.1960563659668,1126700 |
| 2018-07-02,57.9840463344469,59.05372106904092,57.27093229545812,58.95735549926758,1284100 |
| 2018-07-03,59.02481416726771,60.027032302333666,58.533343862710716,59.4295539855957,1669100 |
| 2018-07-05,59.66083306044195,60.08484670411192,59.554828730496766,59.882476806640625,1841400 |
| 2018-07-06,59.737931207992624,60.16194487120056,59.29464001905828,60.07521438598633,832600 |
| 2018-07-09,60.21013190644715,61.53999821488219,60.09449247670404,61.183441162109375,1499400 |
| 2018-07-10,61.16416669782451,61.16416669782451,59.766843763041386,60.6052360534668,1392600 |
| 2018-07-11,59.33318884106492,59.57410645165105,57.69494835385698,58.00332260131836,2632600 |
| 2018-07-12,58.62007406514294,59.12117945413895,57.67567380806111,58.648983001708984,1443300 |
| 2018-07-13,58.610436952309506,59.33318979569653,58.51407137696899,59.19827651977539,1057500 |
| 2018-07-16,59.256100072955824,59.81502704581728,58.95736089752791,59.17900466918945,1240300 |
| 2018-07-17,59.17900157506301,60.2390375886492,59.12118002526139,59.554832458496094,1239400 |
| 2018-07-18,60.25831055172896,62.156742466999006,60.25831055172896,60.89433288574219,2548100 |
| 2018-07-19,60.99070277638729,61.63636020397064,60.65341591812247,61.472537994384766,1335000 |
| 2018-07-20,61.10634418389586,61.1545269720382,58.37915867303929,58.42734146118164,3030100 |
| 2018-07-23,58.30205744460414,59.36209338224356,58.07077493807897,59.30427551269531,1926800 |
| 2018-07-24,59.22718123808326,59.2753640223212,56.69273076128199,56.866188049316406,2931200 |
| 2018-07-25,57.05892431727089,57.46366780263349,56.09525390349725,56.96255874633789,3050800 |
| 2018-07-26,55.89288488297256,62.51330337711764,55.86397594645756,62.40729904174805,6391700 |
| 2018-07-27,61.90618561393076,63.370968767013714,60.7979668385351,61.337623596191406,2802800 |
| 2018-07-30,60.22940896715575,60.94252678681588,58.95736414385833,60.11376953125,1707000 |
| 2018-07-31,60.181217091754704,61.20270536094809,60.10412169537967,60.54741287231445,1454200 |
| 2018-08-01,60.27758548330374,60.61487234407001,58.67789269473263,58.860992431640625,2044100 |
| 2018-08-02,58.35024544899671,59.62229015842836,57.858775133307184,59.362098693847656,1853500 |
| 2018-08-03,59.593378566293396,60.78833149749288,59.58374347963937,60.51850128173828,1378500 |
| 2018-08-06,60.30649456432218,61.10633907370694,59.83429445734963,60.826873779296875,1170700 |
| 2018-08-07,61.21234899239663,62.118197915189754,60.952157523101434,61.53999710083008,1197200 |
| 2018-08-08,61.8483669436335,62.29165444807289,61.51108377201894,61.8194580078125,1095700 |
| 2018-08-09,61.90619077896198,62.13747699225422,61.39544659099752,61.43399429321289,739100 |
| 2018-08-10,61.25089340571607,61.25089340571607,60.29685806951277,60.93288040161133,973000 |
| 2018-08-13,60.71123431745826,60.73050816631138,59.08263268853268,59.64155960083008,1178700 |
| 2018-08-14,59.74756503770076,61.019609676672616,59.74756503770076,60.47031784057617,580800 |
| 2018-08-15,60.3932275663344,61.52072394603277,60.02703542861666,61.42435836791992,977300 |
| 2018-08-16,61.578543195439785,63.014410106617966,61.511086558061535,61.9736442565918,2064900 |
| 2018-08-17,62.16638006636416,63.06259383971516,62.03146679744868,62.63857650756836,1592400 |
| 2018-08-20,62.75480022858086,64.89504782919677,62.75480022858086,64.73040771484375,1489200 |
| 2018-08-21,64.84661363266044,65.55357668948334,64.47860981828192,64.48828887939453,1156200 |
| 2018-08-22,64.12998077677848,64.37209033429359,62.687009882795664,62.85164260864258,1042700 |
| 2018-08-23,62.92911643818538,63.25838187417113,62.55141874897088,62.6579475402832,865200 |
| 2018-08-24,62.6288865458436,62.919420914545185,61.9316136661345,62.78384017944336,1171100 |
| 2018-08-27,62.94848305961952,63.6844981611238,62.94848305961952,63.60702133178711,1429400 |
| 2018-08-28,63.781339464806294,65.5342102155696,63.69417618607272,64.79820251464844,2105400 |
| 2018-08-29,64.517354226163,65.37926361547119,64.02344868544355,65.24368286132812,1039100 |
| 2018-08-30,65.30178955938854,65.94095494339147,64.82725689974725,65.06936645507812,1333300 |
| 2018-08-31,65.11778424234704,65.43737063016543,64.80788430559514,65.35989379882812,767200 |
| 2018-09-04,65.54389203750868,66.16369184114404,64.82724989991715,65.72789764404297,1567100 |
| 2018-09-05,65.95064024275263,66.86097451925119,65.39863076178155,66.2218017578125,2046500 |
| 2018-09-06,66.1443293046062,66.39611790649708,64.6626127129107,64.9240951538086,1019200 |
| 2018-09-07,64.70135177452156,65.57294760525673,64.34303438031706,64.7691421508789,1026000 |
| 2018-09-10,65.11777179146631,66.40579615893164,64.60450081204223,65.99905395507812,867700 |
| 2018-09-11,65.85379615744893,67.13213425790259,65.60200016215742,66.79318237304688,1498700 |
| 2018-09-12,66.9674967901343,67.12244304567785,65.44704925284387,65.62136840820312,1029300 |
| 2018-09-13,65.85379394568166,66.55107059316434,65.67947478381099,66.26053619384766,858100 |
| 2018-09-14,66.07653866239858,66.87065765510563,65.77631780966766,66.73507690429688,910700 |
| 2018-09-17,66.628552837452,67.67446050514965,66.628552837452,67.09339904785156,1265200 |
| 2018-09-18,66.95782226128549,67.49046627210215,65.99907043041323,67.0546646118164,1164200 |
| 2018-09-19,67.31614120540017,68.2167890249986,67.23866437630423,67.48077392578125,890100 |
| 2018-09-20,67.79067063417058,68.18773382298288,66.79318051987184,67.5485610961914,1008500 |
| 2018-09-21,67.6744567363335,68.51700060508239,67.54856243398581,67.86814880371094,1735400 |
| 2018-09-24,67.1611787937938,67.78097856858597,64.64324128512608,65.16619873046875,1436200 |
| 2018-09-25,65.29209265868614,65.72789422169217,63.98470274686025,64.06217956542969,2251300 |
| 2018-09-26,64.46892771432432,65.52452914586071,64.12997583762797,65.00157165527344,1326900 |
| 2018-09-27,66.18306444544397,67.79067543807355,66.05717013666829,66.80287170410156,2563000 |
| 2018-09-28,66.63822827315215,67.00623950733667,65.91189964391037,66.68665313720703,1397800 |
| 2018-10-01,66.54138165734582,66.95781034022646,65.28241654739247,65.62136840820312,1728900 |
| 2018-10-02,65.32115285058666,65.65042567670527,63.742601263427154,64.16871643066406,2153000 |
| 2018-10-03,64.58514404296875,64.75946320944007,63.868494476032836,64.58514404296875,2126500 |
| 2018-10-04,64.56576187010288,64.99187696886304,64.042804445787,64.71102905273438,1243200 |
| 2018-10-05,64.48828666960699,64.7691345927707,63.820069434517066,63.994388580322266,1110100 |
| 2018-10-08,63.771649032799466,64.00407211391688,62.657943711692205,63.24869155883789,1933100 |
| 2018-10-09,62.53205289075494,62.96784711564503,60.39180540288262,60.633914947509766,3395100 |
| 2018-10-10,60.19811106341632,60.58548777415479,58.270917653654486,58.32902526855469,2617100 |
| 2018-10-11,58.82293863489764,59.61705767336285,57.74797162826095,57.92229080200195,2602200 |
| 2018-10-12,59.55894531333739,61.15686971409747,58.939145497912335,59.62673568725586,3094600 |
| 2018-10-15,59.75263518627865,60.4499081490689,59.316837275598246,59.90758514404297,1375400 |
| 2018-10-16,59.98505640423477,61.99940579232299,59.636421780866286,61.844459533691406,1369800 |
| 2018-10-17,62.79352646169683,63.90723181834056,61.892882375755974,62.45457458496094,1688500 |
| 2018-10-18,62.251202133118845,62.280254094992216,60.14000670335996,60.401485443115234,1712400 |
| 2018-10-19,60.39180463439852,60.92444488694071,59.917268307476455,60.604862213134766,1195900 |
| 2018-10-22,60.895395898790944,61.74761886676905,60.51770558661678,61.53456497192383,985300 |
| 2018-10-23,60.575803655654525,61.20528991125447,59.39431166160136,61.00191879272461,2098500 |
| 2018-10-24,61.137500827157666,61.53456031688026,58.939145805518535,59.18125534057617,2290600 |
| 2018-10-25,59.51052379820808,61.9509883279284,57.670489874390114,61.06970977783203,2672000 |
| 2018-10-26,59.92695912647666,60.81792053105277,58.319351801190415,59.52989959716797,1802800 |
| 2018-10-29,60.11095461135751,61.14718311797869,58.338714749250535,59.07472610473633,1086000 |
| 2018-10-30,59.074726925530825,61.408662710390516,58.95851538237594,61.2440299987793,1252200 |
| 2018-10-31,61.98004035057951,62.23183633331078,59.41367782709401,59.481468200683594,1821700 |
| 2018-11-01,59.77200047709428,61.94129974368294,59.77200047709428,61.6798210144043,1400100 |
| 2018-11-02,62.09625734981365,63.23901467177836,61.35055583055195,61.86383056640625,1686000 |
| 2018-11-05,61.83476911092975,62.32867459399211,61.28275970818808,61.88319396972656,1629800 |
| 2018-11-06,61.78635026219135,62.71605364918413,61.29244845491553,62.561100006103516,1154400 |
| 2018-11-07,62.783845194440765,64.79819826056293,62.783845194440765,64.10092163085938,1106200 |
| 2018-11-08,63.88786624046529,64.36239886740721,63.24869351190957,63.636070251464844,991100 |
| 2018-11-09,63.5101690960476,64.55608396337296,63.18089631695807,63.88785934448242,1046400 |
| 2018-11-12,63.926607382234785,64.6335631276503,62.99690760077235,63.68449783325195,982900 |
| 2018-11-13,64.18808693315175,65.83443641453083,64.18808693315175,65.44705963134766,1337400 |
| 2018-11-14,65.81505078631274,66.28958337494758,64.79819523923807,65.0887222290039,1030200 |
| 2018-11-15,64.96283883988453,65.7375849978605,64.17839884211469,65.57295227050781,933900 |
| 2018-11-16,65.09840690461418,66.07653140394267,64.6045014302964,65.84410095214844,902800 |
| 2018-11-19,65.92195537858686,66.79767287570346,65.20192429141838,65.48410034179688,1033600 |
| 2018-11-20,64.94892790608854,66.29168958583152,64.5207977660826,65.21163940429688,1415200 |
| 2018-11-21,65.65924116641068,68.11124263491152,65.54247636370633,66.67117309570312,1182200 |
| 2018-11-23,66.91442461701875,67.83879589517998,66.63225601397096,67.53716278076172,900200 |
| 2018-11-26,67.97502021604296,68.45179683219742,66.60306163317433,67.04092407226562,1786100 |
| 2018-11-27,67.32310561746912,69.72646083049278,66.9728186069494,68.84101104736328,3108900 |
| 2018-11-28,70.41730301920549,72.74281503868015,69.74591834107254,72.72335052490234,3739100 |
| 2018-11-29,72.48981370219965,72.81091130293173,70.91352246331665,70.97190856933594,2557000 |
| 2018-11-30,71.39031960163683,71.79898530138706,70.25188311870865,71.28328704833984,3025500 |
| 2018-12-03,71.8865502738936,72.5579349116477,70.68001031602613,70.8746109008789,2803500 |
| 2018-12-04,69.81402604234984,70.55352163720748,67.30363837653016,68.14043426513672,4564200 |
| 2018-12-06,67.61500094532873,68.14043141786146,66.96308083856145,67.73176574707031,2716000 |
| 2018-12-07,66.95334453363576,67.35228534780866,62.691529745533835,63.18777084350586,2372500 |
| 2018-12-10,63.18777486934069,63.84942723428014,61.17362471810832,61.76716613769531,2470800 |
| 2018-12-11,62.46773681482869,62.62342321870991,60.550894364143204,60.74549865722656,2137900 |
| 2018-12-12,61.339039984459184,61.57256216637778,59.98654590289551,60.346561431884766,2916100 |
| 2018-12-13,60.40494073871886,60.81360639202463,59.54868412142412,59.684906005859375,3666500 |
| 2018-12-14,58.984336938967964,61.85474013984812,58.86757584435692,60.6190071105957,2354100 |
| 2018-12-17,60.41467060817504,60.852529326158646,59.27623794141764,59.63625717163086,1449800 |
| 2018-12-18,60.63846929959859,61.48499375049905,60.40494710503147,60.969295501708984,1742800 |
| 2018-12-19,61.05685900785153,61.78662226292545,59.772475975862854,60.356285095214844,1364900 |
| 2018-12-20,59.840591232809814,60.31737156036302,57.76806239959791,59.04271697998047,2026400 |
| 2018-12-21,59.120555929761494,59.91843388707679,57.55400049471166,57.73887252807617,2229400 |
| 2018-12-24,57.203713949941154,57.408046784961584,55.87067697076646,56.026363372802734,857800 |
| 2018-12-26,56.4155649110377,59.15947448483081,56.10419954888869,59.14974594116211,1474200 |
| 2018-12-27,58.468634113205304,59.101097106933594,56.94099661143426,59.101097106933594,1084600 |
| 2018-12-28,59.26651412153911,59.9573558695541,57.93348077321459,58.68270492553711,1351500 |
| 2018-12-31,58.90649295405965,59.64598477922429,58.41025184421338,59.208126068115234,1564100 |
| 2019-01-02,58.31295188792504,60.23952651593433,57.70968194463357,59.860050201416016,1296400 |
| 2019-01-03,58.672967237226615,58.672967237226615,55.734453304279924,56.551788330078125,2421400 |
| 2019-01-04,57.35939746705456,59.013528394853346,57.086949971331826,58.381065368652344,2309900 |
| 2019-01-07,58.67296911309841,59.20812812896201,57.962666606694995,58.497825622558594,1552300 |
| 2019-01-08,59.383270982103156,59.64598621509298,58.614589794949296,59.013526916503906,1128000 |
| 2019-01-09,58.95514097816062,60.930365667342755,58.78972604356787,60.50223922729492,1345900 |
| 2019-01-10,59.74328803284547,61.77689516642383,57.865363582192195,61.68932342529297,1694100 |
| 2019-01-11,61.30011931783173,62.633156331025944,61.00821473010046,62.409358978271484,1370200 |
| 2019-01-14,61.67959234425667,63.22669437095134,60.94982905819255,62.62342071533203,1986000 |
| 2019-01-15,63.06127620799323,64.02456909803549,62.15637314106273,62.54557800292969,1308200 |
| 2019-01-16,63.6742876229516,64.06348880666147,63.10993551362089,63.14885711669922,1261400 |
| 2019-01-17,63.100202606339465,63.5769792479437,62.39962860522659,62.68180465698242,1404900 |
| 2019-01-18,63.09046362007292,63.21696067116422,62.44827580324457,63.109928131103516,1569800 |
| 2019-01-22,63.04181743764053,63.382372146657474,61.874195459661394,62.23421096801758,1094000 |
| 2019-01-23,62.584500581259235,62.9542446490492,61.475260954353125,61.99095916748047,1121100 |
| 2019-01-24,63.94673300004522,64.80298601830239,63.61590307747835,64.00511169433594,1984600 |
| 2019-01-25,62.506657992279806,63.17804261327998,60.83306999134602,61.76716613769531,3485700 |
| 2019-01-28,61.30984620692183,63.53806143566615,61.30984620692183,62.78883361816406,1627400 |
| 2019-01-29,62.7596411809112,63.23641777175754,62.04933871063242,62.81801986694336,1480900 |
| 2019-01-30,63.0710079535651,63.664549353261144,62.13691183851954,62.91532897949219,1601700 |
| 2019-01-31,62.74991023407741,62.9639753187076,61.49472020522514,62.224483489990234,1650100 |
| 2019-02-01,62.43854497399759,63.44075203242655,61.8450072858839,62.62342071533203,1105200 |
| 2019-02-04,62.89586758040946,63.06127881840227,61.73797777915517,62.74018859863281,1036600 |
| 2019-02-05,62.856949790753255,63.46995576942582,62.6234275921592,62.99317169189453,975800 |
| 2019-02-06,62.61368726989244,63.071006774902344,62.127178421760355,63.071006774902344,909100 |
| 2019-02-07,62.91533180444198,63.52833031959526,62.6818021975429,63.46995162963867,958400 |
| 2019-02-08,62.9542417538018,63.51859379726594,62.370432622837725,63.50886154174805,723900 |
| 2019-02-11,63.67428204679786,64.66675685600268,63.635360447128015,64.51107788085938,1050300 |
| 2019-02-12,64.80298087742366,65.81492023156058,64.51108000558992,64.89055633544922,1588100 |
| 2019-02-13,65.14353060369784,65.64950395367873,64.76405430298004,64.90027618408203,868600 |
| 2019-02-14,64.61811709033917,65.2603049923022,63.90781081427448,64.77379608154297,741500 |
| 2019-02-15,65.45849203622313,65.65412859346554,64.64661711490318,64.87159729003906,837800 |
| 2019-02-19,64.42165131160395,64.72487867938561,63.120696051811066,63.15003967285156,2073300 |
| 2019-02-20,62.35773359404647,62.99353942912852,61.85887336710407,61.956687927246094,2483400 |
| 2019-02-21,62.05450233704024,62.64140089062931,61.14481275065551,61.4871711730957,1524900 |
| 2019-02-22,61.48717296007877,61.71214943950781,60.75355254531115,61.0372200012207,1617800 |
| 2019-02-25,61.428481102694036,61.99581600637737,61.19372466291126,61.379573822021484,1123200 |
| 2019-02-26,61.369792938348255,62.17188426978892,61.281758341903,61.56542205810547,969600 |
| 2019-02-27,61.23284702709614,61.32088162310508,59.873204502036245,60.62638854980469,1523300 |
| 2019-02-28,60.626388481326956,60.77311405163822,59.63844799957472,60.35250473022461,1158500 |
| 2019-03-01,60.50900725696911,60.6655127828768,58.95373196078001,59.97101974487305,1952600 |
| 2019-03-04,59.90255100078692,60.00036555878596,57.92666633183943,58.2005500793457,1856200 |
| 2019-03-05,58.45486951411337,58.46465320863539,56.36160665274031,56.51811218261719,3691900 |
| 2019-03-06,56.63549049532162,56.65505042033854,54.61069869995117,54.61069869995117,4119000 |
| 2019-03-07,54.503108081177785,55.02153198853723,53.994464137695154,54.728084564208984,4077000 |
| 2019-03-08,54.17053225408085,54.69873611474252,53.7499229194559,54.40528869628906,2833800 |
| 2019-03-11,54.141181012012595,54.7574231584787,53.40756065287212,54.209651947021484,2414300 |
| 2019-03-12,54.229214154231286,54.229214154231286,52.5272170561144,52.90869903564453,4293900 |
| 2019-03-13,53.388001894279384,54.95305720211227,53.24127632668859,54.806331634521484,3544400 |
| 2019-03-14,54.93349148243744,55.481262685311705,54.05314557270846,54.27812576293945,2204300 |
| 2019-03-15,54.36616323882788,54.83567983846934,54.248781290377835,54.54222869873047,2798600 |
| 2019-03-18,54.512886113283116,54.87480446608311,54.01402588274184,54.59114074707031,1351500 |
| 2019-03-19,54.767208118840834,55.65733402591863,54.69873345086299,54.884586334228516,1478400 |
| 2019-03-20,54.77699157580179,54.962840739634856,53.68145278907395,53.98468017578125,1649300 |
| 2019-03-21,53.818389985133784,54.35637750213451,53.818389985133784,54.01402282714844,1544700 |
| 2019-03-22,53.877079588106795,54.17052697797906,53.05542465763286,53.06520462036133,1550500 |
| 2019-03-25,52.908701685340134,53.20214908956808,52.22398858788413,52.42940139770508,1435100 |
| 2019-03-26,52.75219534084795,53.29996655664294,52.3609296536535,52.73263168334961,1323900 |
| 2019-03-27,52.81088674658644,54.09227460645739,52.625033864520645,53.78904724121094,1873300 |
| 2019-03-28,53.96511459350586,54.17053114044808,53.53472530404778,53.96511459350586,1118000 |
| 2019-03-29,54.258568890748876,55.02153295366264,54.07271599135136,54.894371032714844,1521600 |
| 2019-04-01,55.07043682718661,56.625712211642906,54.884587670681796,56.06816101074219,1950700 |
| 2019-04-02,56.91916179845777,57.2419565752043,55.872530294911975,56.87025451660156,1563400 |
| 2019-04-03,57.35933569451159,57.77016507757547,56.45942975385455,56.52790069580078,1923000 |
| 2019-04-04,56.67462156971774,57.114794568512416,55.88231390327375,56.55724334716797,1055800 |
| 2019-04-05,56.72352526341322,57.56474010308902,56.72352526341322,57.261512756347656,1010800 |
| 2019-04-08,56.91916476181197,57.34955781988135,56.55724637956996,57.05611038208008,988700 |
| 2019-04-09,56.743090613517005,57.03654175716074,56.28335770248865,56.576805114746094,1026700 |
| 2019-04-10,57.37889101855854,57.75059302897513,56.45942155214481,57.49626922607422,1838400 |
| 2019-04-11,57.633216189466665,59.247182544001454,57.57452894620914,58.40596389770508,2174200 |
| 2019-04-12,59.071113702266516,59.75582681829873,58.46465521955743,59.30587387084961,1988600 |
| 2019-04-15,59.491721878478224,59.491721878478224,58.51356136915581,58.748321533203125,1065800 |
| 2019-04-16,58.98307356054535,59.775384857219514,58.875475315534366,59.63844299316406,1040700 |
| 2019-04-17,60.518790124405356,60.74376659548359,59.73626245731013,60.039493560791016,1156800 |
| 2019-04-18,59.951456157118095,60.40140907820037,59.374341330030454,60.32315444946289,976600 |
| 2019-04-22,59.824300507599986,59.8634278260607,58.73854167432718,58.98308181762695,2194100 |
| 2019-04-23,58.95373364436615,59.89276682662899,58.86569905031738,59.5601921081543,1118900 |
| 2019-04-24,59.65800940421699,60.2057768857306,58.963512626548344,59.4721565246582,985600 |
| 2019-04-25,59.46237688659969,59.91232981498363,56.9778483546579,57.87775421142578,1959900 |
| 2019-04-26,57.809281027819026,59.65800741029672,57.418019087155706,59.296085357666016,2519200 |
| 2019-04-29,58.983078122682045,59.64822756930061,58.836356284725326,59.217838287353516,1373200 |
| 2019-04-30,60.06883358380968,61.01765042222828,59.84385712620872,60.548133850097656,1500400 |
| 2019-05-01,60.64595319433421,61.09590614508204,60.37206943846794,60.71442413330078,1126300 |
| 2019-05-02,60.79268171634772,61.81974958205727,60.62639247694316,60.97853088378906,1166300 |
| 2019-05-03,60.98830516282848,61.878431060989215,60.98830516282848,61.1154670715332,702500 |
| 2019-05-06,60.02971102745002,60.92962066055988,59.81451824695188,60.83180236816406,716400 |
| 2019-05-07,60.36228736082591,60.36228736082591,58.93417383642211,59.755828857421875,944800 |
| 2019-05-08,59.51128856470032,59.931897903622826,58.99286466242271,59.36456298828125,762200 |
| 2019-05-09,58.895047216783574,59.08090011377874,58.16142678688427,58.98308181762695,1097500 |
| 2019-05-10,58.89504470308057,60.078618050602536,58.004918768716394,59.9318962097168,862200 |
| 2019-05-13,58.69941339565909,58.86570263070373,57.926669391326115,58.816795349121094,939800 |
| 2019-05-14,58.96351475357212,60.32315727478499,58.767885635338,60.039493560791016,989300 |
| 2019-05-15,59.46237781416437,60.44053831619812,59.178710373041895,60.147090911865234,1128600 |
| 2019-05-16,60.3622830996685,61.80996018087474,60.25468484846632,61.27197265625,1353800 |
| 2019-05-17,60.58726231483361,61.81974668095576,60.332942217038905,61.027435302734375,870900 |
| 2019-05-20,60.496247587950634,61.430743219877904,60.22081871841132,60.93890380859375,935300 |
| 2019-05-21,61.11596473113299,61.84388493982042,60.889719058030856,61.597965240478516,803700 |
| 2019-05-22,61.066784295154434,61.234007897077106,59.61093630726412,59.689632415771484,1308500 |
| 2019-05-23,59.24697759828849,60.44706701456344,58.440361229052336,60.35853576660156,1104800 |
| 2019-05-24,60.33886004984756,60.870047522748465,59.38469037657413,59.60110092163086,722500 |
| 2019-05-28,59.56175136317574,59.81750995586248,58.87317544374428,59.06991195678711,853300 |
| 2019-05-29,59.030563031602206,59.27648273116342,57.77145537062856,58.302642822265625,957900 |
| 2019-05-30,58.5288866626032,58.774806354462875,57.54520789516449,57.82063674926758,1240000 |
| 2019-05-31,57.20092362209583,57.50586164800913,56.87630781748729,57.25010681152344,812400 |
| 2019-06-03,57.06320654292595,58.410849224438785,56.905818082248736,58.10590744018555,877500 |
| 2019-06-04,58.705954061000035,60.004409842645934,58.705954061000035,59.866695404052734,1197400 |
| 2019-06-05,60.456900713290246,60.8110256967097,60.210981002853075,60.604454040527344,1103100 |
| 2019-06-06,60.506084654840635,60.69298603864913,59.30599900468976,59.95522689819336,618500 |
| 2019-06-07,60.004410188424494,60.52575878108505,59.50273562316734,59.54207992553711,984100 |
| 2019-06-10,59.886368384392625,60.79135110929078,59.581426595383746,59.65028381347656,815000 |
| 2019-06-11,60.00441038283275,60.27983926249869,59.542080118447466,59.76832580566406,645400 |
| 2019-06-12,59.92570932136387,60.37820441084491,59.53224006184408,59.965057373046875,593900 |
| 2019-06-13,60.014245114060124,61.31270465104198,60.014245114060124,61.145477294921875,916600 |
| 2019-06-14,61.31270595984865,62.375077191500864,60.61429110811418,62.08980941772461,1236900 |
| 2019-06-17,62.168505201852255,62.168505201852255,61.47009410622721,61.499603271484375,916100 |
| 2019-06-18,61.67666560314246,62.59148724804188,61.48976421718074,61.91274642944336,673000 |
| 2019-06-19,62.13899108113681,62.18817802552928,61.361887642391785,61.83405303955078,589900 |
| 2019-06-20,62.2176873096735,62.26687050172338,59.33550797679327,59.728981018066406,2019300 |
| 2019-06-21,59.86669452501769,61.56845846002933,59.31583302629629,61.0667839050293,2177600 |
| 2019-06-24,61.214336037428524,61.647153392233264,60.89955909712742,61.4012336730957,936500 |
| 2019-06-25,61.35204406251735,62.16849924582512,60.64379789713883,60.92906188964844,1388300 |
| 2019-06-26,60.8405369375995,61.21433596090369,60.41755472101671,60.899559020996094,646500 |
| 2019-06-27,61.13564429770705,62.45377415573086,61.13564429770705,62.07997512817383,862600 |
| 2019-06-28,62.266871943257684,62.955447905208324,62.020952224877966,62.86691665649414,2179700 |
| 2019-07-01,63.053811603645165,63.545651019437834,61.88323514493592,62.6701774597168,1121500 |
| 2019-07-02,63.15217541148357,63.476791213843775,62.050459968137794,62.06029510498047,1096800 |
| 2019-07-03,62.38491049037159,63.63418682508238,62.26687007976437,62.798057556152344,759900 |
| 2019-07-05,62.68001734075393,63.1718567643256,62.11932069807718,63.0243034362793,566800 |
| 2019-07-08,63.122665592263296,63.85059329390438,63.03413810428921,63.62434387207031,1228500 |
| 2019-07-09,63.25054967042015,63.56532658537156,62.28654114689004,62.6505012512207,910700 |
| 2019-07-10,63.1030007082766,63.3390815345775,61.538951162394085,61.91274642944336,1197000 |
| 2019-07-11,62.168505234338284,62.512791337308826,61.40123316531708,62.276710510253906,982500 |
| 2019-07-12,62.52262636861763,63.55548836622068,62.29638069313786,63.191524505615234,958700 |
| 2019-07-15,63.09315785331873,63.525978928399226,62.217684318632216,62.325889587402344,946300 |
| 2019-07-16,62.32589308203669,64.54900940386422,62.26687099964265,64.34243774414062,1385000 |
| 2019-07-17,64.20471205791564,64.2538989999295,62.6898495557843,62.73903274536133,1179000 |
| 2019-07-18,62.70952562378835,63.36858864093921,62.30621745222695,63.3095703125,1018800 |
| 2019-07-19,63.46695391118111,64.07683747890377,62.44393079431246,62.45376968383789,1143300 |
| 2019-07-22,62.719360892191965,63.152178228877965,61.83405219182011,61.84388732910156,1303700 |
| 2019-07-23,62.070125773970844,64.33258983348543,61.804535821531225,64.03748321533203,1458400 |
| 2019-07-24,64.037494244797,64.83427924909581,63.79157452227099,64.49982452392578,1007400 |
| 2019-07-25,63.6735332238028,64.49981982900536,62.28654248737504,62.81772994995117,1599000 |
| 2019-07-26,63.171859450809215,64.15553833978507,63.03414500674254,63.86043167114258,1637800 |
| 2019-07-29,63.18169242644688,63.191523810906766,61.647148399983,62.925933837890625,1397800 |
| 2019-07-30,62.65050177018982,63.50630128027573,62.45376901104315,62.96528244018555,812300 |
| 2019-07-31,62.93576939486314,63.45712171235221,62.227519455594575,62.325889587402344,1171000 |
| 2019-08-01,62.53246017533602,63.201362050540574,61.87339718936385,62.10947799682617,1069500 |
| 2019-08-02,61.971764367110254,62.72919749300069,61.420902888525355,62.23735809326172,1021100 |
| 2019-08-05,61.51927541114626,61.62748068368459,59.52240481893204,60.51592254638672,1208400 |
| 2019-08-06,60.95857715911331,61.63731418827881,60.830697862915684,61.450416564941406,797300 |
| 2019-08-07,61.10613137945442,62.33572998759465,60.55527360456738,62.07997512817383,749700 |
| 2019-08-08,62.43409426166029,63.614505812618624,62.40458134618057,63.47679138183594,769000 |
| 2019-08-09,63.11283465904685,63.73254959391527,62.85707607272676,62.8865852355957,746600 |
| 2019-08-12,62.394746298232995,62.394746298232995,60.35853149176014,61.096290588378906,1041500 |
| 2019-08-13,60.81102358528605,61.76519322943234,60.11261253247893,60.171630859375,1160200 |
| 2019-08-14,59.61093311016735,59.994570989909725,57.37798556136631,58.2632942199707,1416600 |
| 2019-08-15,58.371505306693,58.558402944352075,57.85999183514288,58.05672836303711,1223100 |
| 2019-08-16,58.34199301592818,59.5224046151936,58.233787743760224,59.374855041503906,952800 |
| 2019-08-19,60.03776280036789,60.858976112500855,59.83987884676106,59.94871520996094,903200 |
| 2019-08-20,59.671676973556266,59.70135824410913,58.88014119847183,59.473793029785156,740400 |
| 2019-08-21,59.75083074433439,59.99818474064266,59.03845002718338,59.176971435546875,1038900 |
| 2019-08-22,59.246230375106066,59.3847480094336,58.36565075031891,59.097816467285156,929300 |
| 2019-08-23,58.929616927093285,59.26601851012183,56.960677472889216,57.31686782836914,1180800 |
| 2019-08-26,57.821470394286735,58.22713080831635,57.11898593146124,57.762107849121094,1044900 |
| 2019-08-27,58.15786973471143,58.256813596689184,56.51543936910486,57.396018981933594,1455500 |
| 2019-08-28,57.178351620807376,58.41512162242898,57.09919652902879,58.1182975769043,728400 |
| 2019-08-29,58.70204909788908,59.53315485799531,58.4349063431454,59.32537841796875,788300 |
| 2019-08-30,59.49358536787804,59.70136182284762,58.741627091336895,59.08792495727539,842100 |
| 2019-09-03,58.80098933811578,59.86955658561566,58.80098933811578,59.7904052734375,1110600 |
| 2019-09-04,59.98828882652776,61.215162464753746,59.42432204899574,61.1162223815918,1067000 |
| 2019-09-05,61.521885639811586,63.24346732303707,61.403156779598,62.719078063964844,1285700 |
| 2019-09-06,63.10494830416356,63.500716195278166,62.23426498262714,62.4222526550293,1034000 |
| 2019-09-09,62.4123647060767,64.361515484278,61.98691551312593,64.08447265625,951200 |
| 2019-09-10,64.32193182809984,64.78695852374337,63.82722386229089,64.30213928222656,723000 |
| 2019-09-11,64.29225294155653,65.20251382071804,63.63923477912884,65.13325500488281,787500 |
| 2019-09-12,65.09367675228721,65.76647990535909,64.60886504671392,64.9848403930664,668200 |
| 2019-09-13,65.57849294878649,65.81595068123669,65.1233624829881,65.17283630371094,588400 |
| 2019-09-16,63.32262118890172,65.1431429247332,62.966430840822575,63.97563934326172,1295200 |
| 2019-09-17,63.56997278473143,64.79684641045834,63.4908176995505,64.23287963867188,657000 |
| 2019-09-18,64.1339462264917,64.30214513851068,63.411669209226055,64.24278259277344,758600 |
| 2019-09-19,64.02510573201921,64.61875379705019,63.74807047158108,63.896484375,604500 |
| 2019-09-20,64.26256841514976,64.76717270631701,63.92617058680178,64.31204223632812,1249100 |
| 2019-09-23,64.04490005783107,64.51981550359294,63.738175969271424,63.955848693847656,632600 |
| 2019-09-24,64.44066330029199,64.57918094056578,63.69860127797734,63.96574783325195,596500 |
| 2019-09-25,63.99542460768265,64.73748657783266,63.9063732459694,64.36151123046875,522600 |
| 2019-09-26,64.36151588161064,64.39119715477844,63.50072121651845,63.886592864990234,541200 |
| 2019-09-27,64.29225295737888,64.87600475547022,63.253363170949996,63.50071716308594,814000 |
| 2019-09-30,63.71838770305265,64.54949346483359,63.56007753015465,64.22299194335938,808800 |
| 2019-10-01,64.75727360842231,65.21241160720886,63.95584907106917,64.26256561279297,612700 |
| 2019-10-02,63.45124402247877,63.52050283907031,60.84908271494529,62.05617141723633,1334100 |
| 2019-10-03,62.02648517643398,62.20458035118778,60.502787466450435,61.6406135559082,980000 |
| 2019-10-04,61.71976937115671,62.95653933577571,61.59114423802606,62.837806701660156,478200 |
| 2019-10-07,62.92685256378452,63.510611896365454,62.80812370724851,63.283042907714844,621300 |
| 2019-10-08,62.610239217163766,64.0745781237273,62.2936264196155,62.51129913330078,962300 |
| 2019-10-09,63.37209497775956,63.99542431229634,63.352302431405874,63.43145751953125,536900 |
| 2019-10-10,62.333206647122026,64.27246105919511,62.09574515157398,64.19330596923828,565600 |
| 2019-10-11,65.3014601376847,66.9142056023606,64.31204407499251,65.380615234375,1585100 |
| 2019-10-14,65.17283375528613,65.88520692478113,64.69791076031123,65.50923156738281,593500 |
| 2019-10-15,65.71700609012512,67.01314612762023,65.28166820187272,66.61737823486328,928100 |
| 2019-10-16,66.6272620715924,66.7558909677728,65.86541516155678,66.12266540527344,942100 |
| 2019-10-17,66.42938263511091,67.04282320797257,65.80605333831583,66.27108001708984,749200 |
| 2019-10-18,65.9049992809609,66.80536390087097,65.38061001736071,66.13256072998047,969700 |
| 2019-10-21,67.19124305184779,68.54673811788841,66.63716496809987,68.30928039550781,1441600 |
| 2019-10-22,68.25980727943292,69.03155054659656,67.60679664900407,68.45769500732422,1129400 |
| 2019-10-23,68.35874405661063,68.6456755866655,68.12128634329248,68.18065643310547,741200 |
| 2019-10-24,68.5665350214718,68.96229540103754,67.55732642710119,68.0322494506836,1480900 |
| 2019-10-25,68.26970128313901,71.23794916501463,68.07182111047186,70.8125,1669900 |
| 2019-10-28,69.65488489909607,70.57504204127072,69.1304956495445,69.33827209472656,1438600 |
| 2019-10-29,69.25911756911924,69.67467046285921,68.833668402106,69.02165985107422,801800 |
| 2019-10-30,68.9029279801814,69.72414505212011,68.61599644123976,69.63509368896484,932700 |
| 2019-10-31,69.16017900441076,69.40753300117287,68.30928065165756,68.69515228271484,715500 |
| 2019-11-01,69.15028147270884,69.82308463360567,68.90292748044743,69.40753173828125,666600 |
| 2019-11-04,70.08034166054529,70.24854057983616,69.50647853145762,69.88245391845703,740700 |
| 2019-11-05,70.10011487114191,71.15878958017048,70.02095978761875,70.62450408935547,777600 |
| 2019-11-06,70.31779619815377,70.71356411565036,69.7340443700463,70.6146240234375,709600 |
| 2019-11-07,70.82239740712733,71.45562302817413,69.89234397368273,70.17927551269531,681200 |
| 2019-11-08,70.04075743691871,70.50578415070002,69.20964409664802,70.41673278808594,506100 |
| 2019-11-11,70.27821958270304,71.14891052246094,69.8131928396315,71.14891052246094,603300 |
| 2019-11-12,71.21815864270175,71.21815864270175,69.85275989182247,70.09021759033203,513100 |
| 2019-11-13,69.48668897897446,69.88244933993069,69.19975743322966,69.77361297607422,414600 |
| 2019-11-14,69.51636576298691,70.06053999849065,69.31847804664002,69.66477966308594,459200 |
| 2019-11-15,70.18917176872743,70.19906049346537,69.43721351317846,69.63509368896484,468800 |
| 2019-11-18,69.95329020286121,69.95329020286121,69.31689981189056,69.66492462158203,432400 |
| 2019-11-19,69.7345325830292,70.06267352615495,69.10808789863913,69.67487335205078,561300 |
| 2019-11-20,69.0384770487401,69.14785735379158,67.55688144354959,68.05406188964844,789000 |
| 2019-11-21,68.06400603725,68.46175194647067,67.57677128130008,67.61654663085938,688400 |
| 2019-11-22,67.91485592072003,68.4418660104096,67.69609529789675,68.37226104736328,613100 |
| 2019-11-25,68.41203771385644,68.90921819844442,68.29271166646134,68.40209197998047,493200 |
| 2019-11-26,68.32253696742445,69.09813726058616,68.22310239406018,69.04842376708984,564100 |
| 2019-11-27,69.10808630911347,69.38650616243858,68.35236985982246,68.77994537353516,635300 |
| 2019-11-29,68.81971875997391,69.33679068972597,68.4716939532399,68.620849609375,270600 |
| 2019-12-02,68.77994175916506,69.30695182331789,67.676200551219,67.72592163085938,904700 |
| 2019-12-03,67.10941752297842,67.10941752297842,66.20455301510002,66.23438262939453,1078100 |
| 2019-12-04,66.45314421246017,67.61654470503817,66.37359351560731,66.54263305664062,776200 |
| 2019-12-05,66.67190085916779,67.2585701441304,66.67190085916779,66.9105453491211,560800 |
| 2019-12-06,67.4872787770395,68.08389381535035,66.99009831405185,67.93473815917969,834800 |
| 2019-12-09,67.64637324818698,67.8551881343389,67.4773337098314,67.60659790039062,860100 |
| 2019-12-10,66.93042954429073,67.59665711087197,66.47302444207045,66.86082458496094,744700 |
| 2019-12-11,66.95032436442482,67.18896886745718,66.2244375353043,66.3636474609375,854000 |
| 2019-12-12,67.03981449447502,68.08389654312894,66.79122425302143,67.30829620361328,1553800 |
| 2019-12-13,67.05970632430035,67.27846695178042,65.91618969016412,67.02987670898438,1120700 |
| 2019-12-16,67.42760900132681,68.75011079551895,67.42760900132681,68.61090087890625,1220300 |
| 2019-12-17,68.55124523056932,69.85385562671678,68.34243034475443,69.66492462158203,1545300 |
| 2019-12-18,70.01295471076727,70.01295471076727,68.15349709400942,68.64073181152344,1807200 |
| 2019-12-19,68.62085287999042,68.88932700473218,68.27282805666883,68.80977630615234,1106000 |
| 2019-12-20,69.2274096676596,69.2274096676596,68.61090316896062,68.94898223876953,1401900 |
| 2019-12-23,69.23734817557529,69.23734817557529,68.5412985656508,68.8992691040039,1099200 |
| 2019-12-24,69.18763599935848,69.18763599935848,68.3921442131152,68.70039367675781,360800 |
| 2019-12-26,68.78989178755052,69.19757583784488,68.36231626960935,68.68051147460938,519600 |
| 2019-12-27,68.84954705334621,68.90921386647888,67.73586769315854,67.9049072265625,1011800 |
| 2019-12-30,67.78558220051404,67.91485397559191,66.9503226678806,67.29834747314453,861800 |
| 2019-12-31,67.17901944231613,67.77564204667051,67.17901944231613,67.36795043945312,735300 |
| 2020-01-02,67.76569961528654,68.40209001032436,67.2386895306182,67.78558349609375,1396600 |
| 2020-01-03,66.42331459773335,66.73156406507316,65.64770668297602,66.54263305664062,1404600 |
| 2020-01-06,65.71730771975282,66.51279946800956,65.64770276075824,66.22443389892578,1342700 |
| 2020-01-07,66.18466290444077,66.44319887757838,65.68748242568417,65.80680847167969,1041500 |
| 2020-01-08,65.65764916212039,67.20884974200027,65.64770342891377,66.125,1438500 |
| 2020-01-09,66.64206367950572,66.64206367950572,65.82668805108418,65.99573516845703,1140400 |
| 2020-01-10,66.22443558763614,66.32387016211091,65.44883528581252,65.51844024658203,1007600 |
| 2020-01-13,65.46872084359211,65.81675324272865,65.26985168954717,65.4985580444336,629500 |
| 2020-01-14,66.38353964776665,67.06964354971778,65.64770707701899,65.80680847167969,994700 |
| 2020-01-15,65.6377692057109,66.68184366366803,65.58804812307729,66.21449279785156,782300 |
| 2020-01-16,66.62218479760033,67.04976031692041,65.47866816812828,66.16477966308594,966200 |
| 2020-01-17,66.46307674878835,66.73155843140776,65.6675926065328,66.24432373046875,943900 |
| 2020-01-21,65.66759423955706,66.04544864754709,63.818082372921445,64.6235122680664,1636300 |
| 2020-01-22,65.07098284734765,65.90624240198561,64.93177292157465,65.22013092041016,1398000 |
| 2020-01-23,64.6334631284356,66.92049639675987,64.07662341219894,66.8011703491211,1409800 |
| 2020-01-24,66.9006049754123,66.98015567389338,65.22013250526724,66.34376525878906,1127200 |
| 2020-01-27,64.51413722101388,65.24996980349407,63.837971455668836,64.97154235839844,1778300 |
| 2020-01-28,65.49855872094267,66.26421331693295,64.762726153358,65.17041778564453,2214700 |
| 2020-01-29,65.37923126863294,67.09947901872377,65.21019173094898,66.51280212402344,2466200 |
| 2020-01-30,65.49855406041253,65.69742320236104,64.66328697421156,65.63776397705078,2127200 |
| 2020-01-31,65.24002144334375,65.24996717686126,63.808139271695225,64.22576904296875,1581600 |
| 2020-02-03,64.76272755712955,65.28974524632211,63.93741371369479,64.28543853759766,1696900 |
| 2020-02-04,65.22013124118598,66.02556877154484,65.0610374336795,65.39911651611328,1513900 |
| 2020-02-05,66.33381756181033,66.42331399154605,65.56816297411207,65.95596313476562,1332200 |
| 2020-02-06,66.46307875088249,66.46307875088249,63.47999985141386,63.65898132324219,1531100 |
| 2020-02-07,63.53966404538806,63.84791350168831,62.92315754641582,63.59932327270508,1338900 |
| 2020-02-10,63.18169268211651,64.11639435850341,63.082254315912685,64.0666732788086,812900 |
| 2020-02-11,64.10644631917597,64.9118761939311,64.06667097412529,64.18599700927734,788300 |
| 2020-02-12,64.73289653858035,65.77697857403004,64.44453095177641,65.17041778564453,932600 |
| 2020-02-13,64.80249817927081,66.3934741056055,64.7726685660226,66.125,1538600 |
| 2020-02-14,66.31999969482422,66.95999908447266,65.45999908447266,66.11000061035156,1006300 |
| 2020-02-18,65.94000244140625,66.30999755859375,65.4000015258789,65.48999786376953,1265900 |
| 2020-02-19,65.61000061035156,65.80999755859375,64.76000213623047,65.16999816894531,863800 |
| 2020-02-20,64.9000015258789,65.97000122070312,64.9000015258789,65.36000061035156,786900 |
| 2020-02-21,64.91000366210938,65.52999877929688,63.95000076293945,65.43000030517578,926500 |
| 2020-02-24,63.47999954223633,63.83000183105469,62.20000076293945,63.0099983215332,1285400 |
| 2020-02-25,63.16999816894531,63.209999084472656,58.65999984741211,58.810001373291016,1685800 |
| 2020-02-26,59.369998931884766,59.65999984741211,57.20000076293945,57.369998931884766,1813900 |
| 2020-02-27,54.790000915527344,56.68000030517578,52.90999984741211,52.959999084472656,2704600 |
| 2020-02-28,51.09000015258789,52.0099983215332,49.45000076293945,50.459999084472656,3535300 |
| 2020-03-02,50.849998474121094,51.29999923706055,48.380001068115234,50.029998779296875,3075000 |
| 2020-03-03,50.470001220703125,50.470001220703125,46.29999923706055,47.369998931884766,3415200 |
| 2020-03-04,48.189998626708984,49.709999084472656,46.56999969482422,49.689998626708984,3480600 |
| 2020-03-05,47.65999984741211,47.65999984741211,43.36000061035156,43.459999084472656,3859200 |
| 2020-03-06,41.5,48.400001525878906,41.400001525878906,45.209999084472656,5041700 |
| 2020-03-09,43.15999984741211,45.189998626708984,42.13999938964844,43.189998626708984,3413800 |
| 2020-03-10,45.310001373291016,47.689998626708984,43.369998931884766,46.779998779296875,3140000 |
| 2020-03-11,45.099998474121094,46.040000915527344,43.369998931884766,45.70000076293945,3184800 |
| 2020-03-12,40.11000061035156,43.400001525878906,35.0099983215332,35.08000183105469,4731500 |
| 2020-03-13,38.099998474121094,38.099998474121094,33.0,37.95000076293945,3947800 |
| 2020-03-16,32.02000045776367,34.400001525878906,28.920000076293945,32.529998779296875,4456900 |
| 2020-03-17,33.060001373291016,36.20000076293945,31.280000686645508,32.529998779296875,3707600 |
| 2020-03-18,29.530000686645508,30.040000915527344,20.020000457763672,25.1299991607666,5067400 |
| 2020-03-19,24.700000762939453,25.989999771118164,22.010000228881836,24.18000030517578,2901100 |
| 2020-03-20,25.709999084472656,27.969999313354492,23.34000015258789,23.559999465942383,4062500 |
| 2020-03-23,24.0,24.979999542236328,22.149999618530273,24.030000686645508,3694600 |
| 2020-03-24,29.440000534057617,31.260000228881836,27.3799991607666,28.90999984741211,4750600 |
| 2020-03-25,33.560001373291016,34.25,28.360000610351562,29.84000015258789,7739400 |
| 2020-03-26,31.90999984741211,33.369998931884766,30.020000457763672,32.4900016784668,4914800 |
| 2020-03-27,31.729999542236328,31.899999618530273,29.780000686645508,29.8700008392334,3546900 |
| 2020-03-30,29.1299991607666,29.950000762939453,26.549999237060547,28.329999923706055,2841700 |
| 2020-03-31,28.959999084472656,30.709999084472656,28.1299991607666,28.469999313354492,2667000 |
| 2020-04-01,26.920000076293945,27.549999237060547,25.25,26.350000381469727,3350000 |
| 2020-04-02,26.139999389648438,27.020000457763672,24.280000686645508,24.65999984741211,3065200 |
| 2020-04-03,25.15999984741211,25.649999618530273,23.579999923706055,24.690000534057617,2707500 |
| 2020-04-06,26.040000915527344,27.270000457763672,24.920000076293945,26.670000076293945,3724700 |
| 2020-04-07,29.34000015258789,31.770000457763672,28.540000915527344,29.030000686645508,3766500 |
| 2020-04-08,30.200000762939453,30.31999969482422,28.950000762939453,29.139999389648438,2940100 |
| 2020-04-09,31.239999771118164,33.599998474121094,30.389999389648438,31.610000610351562,4196700 |
| 2020-04-13,32.630001068115234,32.86000061035156,28.610000610351562,29.510000228881836,3181800 |
| 2020-04-14,30.579999923706055,31.920000076293945,30.420000076293945,31.049999237060547,2789900 |
| 2020-04-15,32.2400016784668,32.41999816894531,29.0,30.079999923706055,4253000 |
| 2020-04-16,29.239999771118164,29.450000762939453,27.510000228881836,28.260000228881836,3274700 |
| 2020-04-17,29.690000534057617,30.280000686645508,29.309999465942383,29.93000030517578,2491800 |
| 2020-04-20,28.940000534057617,29.959999084472656,28.1299991607666,29.229999542236328,1812500 |
| 2020-04-21,27.799999237060547,29.190000534057617,27.610000610351562,28.290000915527344,1884200 |
| 2020-04-22,29.0,29.229999542236328,27.020000457763672,27.530000686645508,2600000 |
| 2020-04-23,28.010000228881836,28.979999542236328,27.75,28.200000762939453,2399900 |
| 2020-04-24,28.559999465942383,28.81999969482422,27.209999084472656,28.010000228881836,3054900 |
| 2020-04-27,28.34000015258789,29.260000228881836,27.700000762939453,27.850000381469727,2766600 |
| 2020-04-28,28.889999389648438,32.25,28.700000762939453,31.579999923706055,3954700 |
| 2020-04-29,34.060001373291016,34.720001220703125,32.720001220703125,34.0,4002500 |
| 2020-04-30,32.779998779296875,33.5,31.399999618530273,32.52000045776367,2678800 |
| 2020-05-01,31.40999984741211,31.850000381469727,29.600000381469727,30.110000610351562,2392700 |
| 2020-05-04,27.1200008392334,28.899999618530273,26.559999465942383,28.770000457763672,4457700 |
| 2020-05-05,29.719999313354492,30.3700008392334,28.40999984741211,28.969999313354492,3958500 |
| 2020-05-06,28.8799991607666,29.059999465942383,27.200000762939453,27.829999923706055,2994900 |
| 2020-05-07,28.059999465942383,29.09000015258789,27.799999237060547,28.25,2906800 |
| 2020-05-08,28.770000457763672,30.15999984741211,28.559999465942383,30.0,2767400 |
| 2020-05-11,29.479999542236328,29.489999771118164,28.239999771118164,28.360000610351562,3003800 |
| 2020-05-12,28.459999084472656,28.989999771118164,26.81999969482422,26.850000381469727,2983600 |
| 2020-05-13,26.559999465942383,26.65999984741211,24.799999237060547,25.520000457763672,3449100 |
| 2020-05-14,24.420000076293945,26.18000030517578,23.389999389648438,26.139999389648438,3507200 |
| 2020-05-15,25.649999618530273,26.579999923706055,25.149999618530273,25.6299991607666,2787200 |
| 2020-05-18,27.670000076293945,29.5,27.079999923706055,29.049999237060547,4331200 |
| 2020-05-19,29.610000610351562,29.959999084472656,28.040000915527344,28.65999984741211,3189400 |
| 2020-05-20,29.350000381469727,30.469999313354492,29.1200008392334,30.260000228881836,2676500 |
| 2020-05-21,30.360000610351562,32.189998626708984,30.209999084472656,31.84000015258789,3278600 |
| 2020-05-22,32.31999969482422,32.61000061035156,30.31999969482422,31.020000457763672,2888300 |
| 2020-05-26,33.58000183105469,35.439998626708984,33.31999969482422,35.029998779296875,4605500 |
| 2020-05-27,38.529998779296875,39.470001220703125,34.43000030517578,35.7400016784668,5503600 |
| 2020-05-28,35.880001068115234,36.0,34.029998779296875,34.459999084472656,3265100 |
| 2020-05-29,33.189998626708984,35.119998931884766,32.779998779296875,34.189998626708984,3561800 |
| 2020-06-01,34.380001068115234,36.58000183105469,34.04999923706055,36.11000061035156,2884600 |
| 2020-06-02,37.04999923706055,37.400001525878906,35.630001068115234,36.20000076293945,3472800 |
| 2020-06-03,37.279998779296875,40.630001068115234,37.220001220703125,39.29999923706055,4513000 |
| 2020-06-04,41.0,43.40999984741211,39.56999969482422,42.31999969482422,6768600 |
| 2020-06-05,47.84000015258789,48.65999984741211,41.810001373291016,42.720001220703125,9437000 |
| 2020-06-08,45.900001525878906,50.810001373291016,45.25,50.2400016784668,13224900 |
| 2020-06-09,48.060001373291016,48.47999954223633,44.0099983215332,46.099998474121094,7384400 |
| 2020-06-10,44.2599983215332,44.2599983215332,39.810001373291016,41.47999954223633,8580800 |
| 2020-06-11,36.11000061035156,38.130001068115234,35.18000030517578,35.59000015258789,6825300 |
| 2020-06-12,39.720001220703125,39.79999923706055,36.33000183105469,38.470001220703125,6102200 |
| 2020-06-15,35.619998931884766,38.56999969482422,35.380001068115234,37.77000045776367,5526300 |
| 2020-06-16,40.5099983215332,40.79999923706055,37.77000045776367,38.209999084472656,5076300 |
| 2020-06-17,37.61000061035156,38.16999816894531,36.75,37.40999984741211,2490200 |
| 2020-06-18,36.58000183105469,37.84000015258789,36.130001068115234,37.45000076293945,3391200 |
| 2020-06-19,38.33000183105469,38.349998474121094,35.5099983215332,36.290000915527344,3873100 |
| 2020-06-22,35.5,36.790000915527344,35.22999954223633,36.470001220703125,2919200 |
| 2020-06-23,36.869998931884766,37.0,35.630001068115234,36.83000183105469,2825100 |
| 2020-06-24,36.08000183105469,36.34000015258789,34.29999923706055,34.38999938964844,3475500 |
| 2020-06-25,33.2400016784668,35.68000030517578,33.0,35.47999954223633,3049700 |
| 2020-06-26,35.45000076293945,35.650001525878906,33.5099983215332,34.29999923706055,3578700 |
| 2020-06-29,34.72999954223633,37.119998931884766,34.060001373291016,36.90999984741211,3558300 |
| 2020-06-30,36.439998626708984,36.810001373291016,35.31999969482422,36.2599983215332,3098800 |
| 2020-07-01,37.18000030517578,38.290000915527344,35.5,35.70000076293945,3146800 |
| 2020-07-02,37.20000076293945,37.4900016784668,36.27000045776367,36.4900016784668,2753500 |
| 2020-07-06,37.34000015258789,37.900001525878906,36.029998779296875,37.08000183105469,2133100 |
| 2020-07-07,36.220001220703125,36.54999923706055,35.650001525878906,36.099998474121094,2687500 |
| 2020-07-08,35.599998474121094,36.34000015258789,35.16999816894531,36.2599983215332,2143200 |
| 2020-07-09,36.0,36.119998931884766,34.380001068115234,34.439998626708984,2178000 |
| 2020-07-10,34.0,36.040000915527344,33.619998931884766,35.72999954223633,2016300 |
| 2020-07-13,35.95000076293945,36.130001068115234,34.630001068115234,34.880001068115234,2248700 |
| 2020-07-14,34.27000045776367,35.849998474121094,34.130001068115234,35.4900016784668,1734500 |
| 2020-07-15,37.58000183105469,38.939998626708984,36.88999938964844,38.7599983215332,3519600 |
| 2020-07-16,37.77000045776367,38.22999954223633,36.810001373291016,37.279998779296875,1743700 |
| 2020-07-17,37.25,37.52000045776367,36.58000183105469,37.0,1140700 |
| 2020-07-20,36.619998931884766,37.31999969482422,35.560001373291016,35.88999938964844,1892700 |
| 2020-07-21,35.88999938964844,36.689998626708984,35.75,36.20000076293945,1644100 |
| 2020-07-22,35.91999816894531,37.310001373291016,35.720001220703125,36.29999923706055,1781100 |
| 2020-07-23,36.45000076293945,37.95000076293945,34.849998474121094,36.66999816894531,3276500 |
| 2020-07-24,35.63999938964844,36.380001068115234,34.68000030517578,35.060001373291016,2781100 |
| 2020-07-27,35.02000045776367,35.439998626708984,33.880001068115234,34.150001525878906,2128900 |
| 2020-07-28,33.93000030517578,35.47999954223633,33.84000015258789,35.0,2243500 |
| 2020-07-29,35.119998931884766,35.349998474121094,34.29999923706055,34.7599983215332,1521300 |
| 2020-07-30,34.099998474121094,35.0,33.88999938964844,34.65999984741211,1695100 |
| 2020-07-31,34.209999084472656,34.59000015258789,33.650001525878906,34.439998626708984,2226000 |
| 2020-08-03,34.09000015258789,34.61000061035156,33.220001220703125,34.0,2632900 |
| 2020-08-04,34.0099983215332,35.02000045776367,33.95000076293945,34.29999923706055,2277000 |
| 2020-08-05,35.38999938964844,36.040000915527344,34.40999984741211,35.7599983215332,3037600 |
| 2020-08-06,35.75,36.689998626708984,35.33000183105469,36.41999816894531,2586200 |
| 2020-08-07,36.0,36.630001068115234,35.790000915527344,36.61000061035156,1588500 |
| 2020-08-10,36.97999954223633,39.470001220703125,36.959999084472656,39.25,3807200 |
| 2020-08-11,40.900001525878906,41.04999923706055,38.66999816894531,38.97999954223633,3604100 |
| 2020-08-12,39.529998779296875,39.7400016784668,37.56999969482422,38.459999084472656,2185200 |
| 2020-08-13,37.79999923706055,38.959999084472656,37.54999923706055,37.790000915527344,1802700 |
| 2020-08-14,37.060001373291016,38.04999923706055,36.849998474121094,37.68000030517578,1872000 |
| 2020-08-17,37.47999954223633,37.630001068115234,36.16999816894531,36.2599983215332,2085400 |
| 2020-08-18,36.54999923706055,36.849998474121094,35.83000183105469,36.189998626708984,1456800 |
| 2020-08-19,36.31999969482422,37.61000061035156,35.779998779296875,35.849998474121094,1966900 |
| 2020-08-20,35.5,35.9900016784668,35.040000915527344,35.77000045776367,1362800 |
| 2020-08-21,35.849998474121094,36.25,35.38999938964844,35.43000030517578,1370100 |
| 2020-08-24,35.77000045776367,37.70000076293945,35.439998626708984,37.52000045776367,2584600 |
| 2020-08-25,38.18000030517578,38.47999954223633,36.75,37.709999084472656,2345200 |
| 2020-08-26,37.52000045776367,37.709999084472656,36.599998474121094,36.689998626708984,1617000 |
| 2020-08-27,37.900001525878906,39.43000030517578,37.689998626708984,38.5,3452600 |
| 2020-08-28,39.04999923706055,40.7400016784668,38.560001373291016,40.72999954223633,3823800 |
| 2020-08-31,40.400001525878906,40.650001525878906,38.900001525878906,38.95000076293945,2831400 |
| 2020-09-01,38.099998474121094,40.060001373291016,37.81999969482422,39.150001525878906,2281500 |
| 2020-09-02,39.22999954223633,40.560001373291016,38.77000045776367,40.470001220703125,2375600 |
| 2020-09-03,41.029998779296875,42.38999938964844,39.2599983215332,40.38999938964844,3143500 |
| 2020-09-04,41.31999969482422,41.81999969482422,39.380001068115234,40.81999969482422,3242200 |
| 2020-09-08,40.16999816894531,42.56999969482422,40.060001373291016,41.599998474121094,2915000 |
| 2020-09-09,40.70000076293945,41.27000045776367,39.68000030517578,40.66999816894531,2248700 |
| 2020-09-10,41.290000915527344,41.66999816894531,40.810001373291016,40.88999938964844,2018800 |
| 2020-09-11,40.7599983215332,40.880001068115234,39.77000045776367,40.33000183105469,2445600 |
| 2020-09-14,40.79999923706055,41.630001068115234,40.439998626708984,41.5099983215332,1966800 |
| 2020-09-15,41.689998626708984,42.470001220703125,41.400001525878906,42.18000030517578,1725100 |
| 2020-09-16,42.130001068115234,43.939998626708984,41.56999969482422,43.119998931884766,2406300 |
| 2020-09-17,42.4900016784668,43.560001373291016,41.93000030517578,42.150001525878906,1743400 |
| 2020-09-18,41.619998931884766,41.900001525878906,40.439998626708984,41.040000915527344,3010800 |
| 2020-09-21,39.36000061035156,39.79999923706055,37.540000915527344,37.63999938964844,2862500 |
| 2020-09-22,37.849998474121094,38.470001220703125,37.52000045776367,37.880001068115234,1853000 |
| 2020-09-23,38.349998474121094,38.84000015258789,36.810001373291016,36.86000061035156,2097400 |
| 2020-09-24,36.540000915527344,36.59000015258789,34.83000183105469,35.70000076293945,3326000 |
| 2020-09-25,35.4900016784668,36.900001525878906,35.400001525878906,36.70000076293945,1767600 |
| 2020-09-28,37.59000015258789,38.2599983215332,36.7400016784668,37.540000915527344,2922800 |
| 2020-09-29,37.400001525878906,37.41999816894531,36.279998779296875,36.66999816894531,1743500 |
| 2020-09-30,37.59000015258789,38.27000045776367,36.47999954223633,36.630001068115234,1922300 |
| 2020-10-01,37.09000015258789,37.209999084472656,36.22999954223633,36.90999984741211,1858700 |
| 2020-10-02,35.599998474121094,38.150001525878906,35.310001373291016,37.52000045776367,3904400 |
| 2020-10-05,37.91999816894531,38.0,36.869998931884766,37.56999969482422,1987500 |
| 2020-10-06,38.220001220703125,38.439998626708984,36.060001373291016,36.09000015258789,2041000 |
| 2020-10-07,37.209999084472656,37.63999938964844,36.79999923706055,37.02000045776367,2102900 |
| 2020-10-08,37.72999954223633,39.459999084472656,37.619998931884766,38.630001068115234,3650600 |
| 2020-10-09,38.22999954223633,39.099998474121094,37.91999816894531,38.689998626708984,2633500 |
| 2020-10-12,38.31999969482422,38.59000015258789,37.81999969482422,38.40999984741211,2139600 |
| 2020-10-13,38.220001220703125,38.650001525878906,37.810001373291016,38.0,1941000 |
| 2020-10-14,38.09000015258789,39.349998474121094,38.09000015258789,38.54999923706055,2196700 |
| 2020-10-15,38.02000045776367,38.20000076293945,37.33000183105469,38.029998779296875,1818600 |
| 2020-10-16,38.18000030517578,39.75,38.060001373291016,39.349998474121094,2456800 |
| 2020-10-19,39.61000061035156,40.86000061035156,39.36000061035156,39.58000183105469,2153500 |
| 2020-10-20,40.33000183105469,40.779998779296875,39.689998626708984,39.93000030517578,1678000 |
| 2020-10-21,39.689998626708984,40.04999923706055,38.95000076293945,39.689998626708984,1722400 |
| 2020-10-22,39.150001525878906,41.31999969482422,38.900001525878906,40.59000015258789,2675800 |
| 2020-10-23,40.630001068115234,41.72999954223633,39.83000183105469,41.56999969482422,1974600 |
| 2020-10-26,40.880001068115234,41.119998931884766,37.93000030517578,38.58000183105469,2755400 |
| 2020-10-27,38.310001373291016,38.560001373291016,37.290000915527344,37.470001220703125,1757600 |
| 2020-10-28,36.5,36.77000045776367,35.060001373291016,35.709999084472656,1862300 |
| 2020-10-29,35.61000061035156,37.09000015258789,35.52000045776367,36.779998779296875,1971000 |
| 2020-10-30,36.54999923706055,37.95000076293945,36.2599983215332,37.88999938964844,2885600 |
| 2020-11-02,38.220001220703125,38.43000030517578,36.81999969482422,38.27000045776367,1722800 |
| 2020-11-03,39.369998931884766,39.709999084472656,38.220001220703125,38.560001373291016,2132200 |
| 2020-11-04,37.72999954223633,39.279998779296875,36.900001525878906,37.79999923706055,2425300 |
| 2020-11-05,38.22999954223633,39.54999923706055,38.099998474121094,39.18000030517578,1477000 |
| 2020-11-06,38.900001525878906,38.939998626708984,37.7599983215332,38.2599983215332,1340000 |
| 2020-11-09,44.7400016784668,46.279998779296875,43.45000076293945,45.90999984741211,7015100 |
| 2020-11-10,45.900001525878906,46.650001525878906,44.20000076293945,45.52000045776367,3642700 |
| 2020-11-11,45.20000076293945,45.40999984741211,43.68000030517578,44.34000015258789,2186400 |
| 2020-11-12,43.04999923706055,44.27000045776367,41.900001525878906,42.40999984741211,2473700 |
| 2020-11-13,43.11000061035156,44.869998931884766,42.779998779296875,44.65999984741211,1917000 |
| 2020-11-16,47.47999954223633,47.65999984741211,45.279998779296875,47.15999984741211,3729700 |
| 2020-11-17,46.34000015258789,48.04999923706055,46.0,47.459999084472656,1802400 |
| 2020-11-18,48.5,49.709999084472656,47.599998474121094,47.720001220703125,1985000 |
| 2020-11-19,47.36000061035156,48.540000915527344,47.0099983215332,48.4900016784668,1647100 |
| 2020-11-20,48.22999954223633,48.2599983215332,46.630001068115234,47.720001220703125,1928300 |
| 2020-11-23,48.400001525878906,49.970001220703125,48.18000030517578,49.720001220703125,1887400 |
| 2020-11-24,51.41999816894531,52.75,50.2599983215332,52.369998931884766,3327700 |
| 2020-11-25,51.939998626708984,52.7400016784668,50.81999969482422,52.470001220703125,1661400 |
| 2020-11-27,52.459999084472656,53.41999816894531,51.38999938964844,51.54999923706055,1338100 |
| 2020-11-30,52.0,52.0,49.619998931884766,50.970001220703125,2022600 |
| 2020-12-01,51.77000045776367,52.56999969482422,50.91999816894531,50.939998626708984,1428300 |
| 2020-12-02,50.189998626708984,51.4900016784668,49.90999984741211,51.290000915527344,1824300 |
| 2020-12-03,52.18000030517578,54.630001068115234,52.060001373291016,53.0099983215332,2647100 |
| 2020-12-04,54.04999923706055,54.959999084472656,52.34000015258789,52.939998626708984,2113600 |
| 2020-12-07,52.63999938964844,52.939998626708984,50.79999923706055,51.0099983215332,2707100 |
| 2020-12-08,50.5099983215332,51.7599983215332,50.15999984741211,50.970001220703125,1814100 |
| 2020-12-09,51.45000076293945,51.849998474121094,49.58000183105469,50.36000061035156,1627800 |
| 2020-12-10,49.13999938964844,51.369998931884766,49.099998474121094,51.290000915527344,1335500 |
| 2020-12-11,51.18000030517578,51.41999816894531,48.90999984741211,49.880001068115234,1964700 |
| 2020-12-14,50.84000015258789,51.0,48.540000915527344,48.93000030517578,2158300 |
| 2020-12-15,49.34000015258789,50.56999969482422,48.290000915527344,50.33000183105469,1626900 |
| 2020-12-16,49.83000183105469,50.060001373291016,49.04999923706055,49.75,1485700 |
| 2020-12-17,50.22999954223633,50.25,49.04999923706055,50.16999816894531,1582100 |
| 2020-12-18,49.7400016784668,50.630001068115234,49.599998474121094,50.349998474121094,2931500 |
| 2020-12-21,48.90999984741211,50.66999816894531,48.27000045776367,50.220001220703125,2142100 |
| 2020-12-22,50.709999084472656,50.7599983215332,49.70000076293945,50.349998474121094,1790900 |
| 2020-12-23,50.630001068115234,52.720001220703125,50.61000061035156,51.84000015258789,2143700 |
| 2020-12-24,52.25,52.560001373291016,51.119998931884766,52.25,814800 |
| 2020-12-28,52.95000076293945,53.7599983215332,52.40999984741211,52.58000183105469,1307900 |
| 2020-12-29,52.97999954223633,53.13999938964844,51.779998779296875,52.029998779296875,913000 |
| 2020-12-30,52.0,53.029998779296875,51.97999954223633,52.900001525878906,1243000 |
| 2020-12-31,52.61000061035156,52.619998931884766,51.869998931884766,52.0,1131600 |
| 2021-01-04,52.16999816894531,52.189998626708984,48.810001373291016,49.2400016784668,2218700 |
| 2021-01-05,48.84000015258789,50.689998626708984,48.790000915527344,49.86000061035156,1644900 |
| 2021-01-06,49.849998474121094,52.119998931884766,49.52000045776367,51.52000045776367,2015000 |
| 2021-01-07,51.720001220703125,52.459999084472656,51.279998779296875,51.31999969482422,1227900 |
| 2021-01-08,51.790000915527344,51.93000030517578,50.47999954223633,50.97999954223633,1043900 |
| 2021-01-11,50.099998474121094,50.849998474121094,49.599998474121094,50.150001525878906,1955800 |
| 2021-01-12,50.43000030517578,51.900001525878906,50.13999938964844,51.689998626708984,1958800 |
| 2021-01-13,51.459999084472656,52.369998931884766,50.630001068115234,51.849998474121094,1652500 |
| 2021-01-14,52.5099983215332,56.13999938964844,52.31999969482422,55.41999816894531,3174900 |
| 2021-01-15,55.529998779296875,56.18000030517578,53.56999969482422,53.650001525878906,2052400 |
| 2021-01-19,54.470001220703125,55.119998931884766,53.41999816894531,54.709999084472656,1194000 |
| 2021-01-20,54.9900016784668,56.099998474121094,54.65999984741211,55.810001373291016,1151600 |
| 2021-01-21,54.86000061035156,55.63999938964844,54.15999984741211,54.959999084472656,1334700 |
| 2021-01-22,54.20000076293945,54.650001525878906,53.709999084472656,54.470001220703125,935800 |
| 2021-01-25,54.0,54.04999923706055,51.22999954223633,52.900001525878906,2800300 |
| 2021-01-26,53.5,53.650001525878906,51.619998931884766,51.83000183105469,2737000 |
| 2021-01-27,50.970001220703125,51.220001220703125,48.09000015258789,48.849998474121094,3787600 |
| 2021-01-28,50.08000183105469,51.97999954223633,50.0099983215332,50.66999816894531,2884400 |
| 2021-01-29,50.47999954223633,50.560001373291016,48.130001068115234,48.83000183105469,2231000 |
| 2021-02-01,49.36000061035156,50.560001373291016,48.25,49.88999938964844,2704700 |
| 2021-02-02,50.849998474121094,51.2400016784668,50.18000030517578,50.65999984741211,2376100 |
| 2021-02-03,51.25,52.7400016784668,50.7599983215332,52.540000915527344,1530800 |
| 2021-02-04,52.79999923706055,54.709999084472656,52.720001220703125,54.47999954223633,1745400 |
| 2021-02-05,54.97999954223633,55.150001525878906,54.04999923706055,54.18000030517578,1163500 |
| 2021-02-08,54.599998474121094,57.599998474121094,54.59000015258789,57.08000183105469,1755200 |
| 2021-02-09,56.47999954223633,56.59000015258789,55.56999969482422,55.7400016784668,1296300 |
| 2021-02-10,56.11000061035156,57.68000030517578,55.650001525878906,57.36000061035156,1445100 |
| 2021-02-11,57.040000915527344,57.7400016784668,56.45000076293945,57.689998626708984,1362100 |
| 2021-02-12,57.189998626708984,58.16999816894531,56.91999816894531,57.560001373291016,967300 |
| 2021-02-16,58.540000915527344,60.099998474121094,57.689998626708984,59.939998626708984,1650700 |
| 2021-02-17,59.380001068115234,60.25,58.939998626708984,59.9900016784668,1355100 |
| 2021-02-18,59.209999084472656,60.18000030517578,58.43000030517578,59.900001525878906,1415500 |
| 2021-02-19,60.41999816894531,62.86000061035156,60.18000030517578,62.279998779296875,1986500 |
| 2021-02-22,63.90999984741211,66.12999725341797,62.63999938964844,63.61000061035156,4115900 |
| 2021-02-23,64.72000122070312,66.97000122070312,62.150001525878906,66.5199966430664,3113300 |
| 2021-02-24,66.9000015258789,68.98999786376953,66.63999938964844,67.44999694824219,3229500 |
| 2021-02-25,67.48999786376953,67.88999938964844,64.06999969482422,65.55999755859375,2035100 |
| 2021-02-26,65.31999969482422,66.56999969482422,63.58000183105469,65.0199966430664,2203700 |
| 2021-03-01,67.08000183105469,67.66999816894531,64.30999755859375,64.83000183105469,2444200 |
| 2021-03-02,64.56999969482422,65.81999969482422,64.05000305175781,65.41999816894531,1094500 |
| 2021-03-03,66.12999725341797,67.22000122070312,65.18000030517578,65.95999908447266,1212000 |
| 2021-03-04,65.31999969482422,66.69999694824219,61.849998474121094,64.62000274658203,1593000 |
| 2021-03-05,65.04000091552734,65.29000091552734,59.689998626708984,64.88999938964844,1784000 |
| 2021-03-08,65.98999786376953,69.16999816894531,65.61000061035156,67.98999786376953,2201400 |
| 2021-03-09,68.66000366210938,68.75,66.20999908447266,66.88999938964844,1448800 |
| 2021-03-10,66.36000061035156,67.68000030517578,65.1500015258789,66.38999938964844,1648300 |
| 2021-03-11,66.86000061035156,66.98999786376953,65.11000061035156,65.69000244140625,1998700 |
| 2021-03-12,66.01000213623047,68.87999725341797,65.80000305175781,68.0199966430664,1865600 |
| 2021-03-15,69.44000244140625,72.62000274658203,68.86000061035156,71.9800033569336,3736000 |
| 2021-03-16,72.41000366210938,72.5,70.19999694824219,70.5999984741211,2045500 |
| 2021-03-17,70.05000305175781,73.26000213623047,69.76000213623047,73.19999694824219,1948900 |
| 2021-03-18,72.69000244140625,73.75,70.20999908447266,70.58999633789062,1885800 |
| 2021-03-19,69.9800033569336,71.69000244140625,68.22000122070312,70.77999877929688,2414300 |
| 2021-03-22,70.41999816894531,70.41999816894531,68.23999786376953,68.55999755859375,1728300 |
| 2021-03-23,67.5999984741211,68.79000091552734,65.2300033569336,65.66000366210938,1669800 |
| 2021-03-24,66.69999694824219,68.63999938964844,65.37000274658203,65.41999816894531,1305200 |
| 2021-03-25,64.25,67.97000122070312,63.5,67.75,2027900 |
| 2021-03-26,68.5999984741211,69.54000091552734,66.87999725341797,68.31999969482422,1222300 |
| 2021-03-29,68.6500015258789,68.83000183105469,66.3499984741211,67.5,1478900 |
| 2021-03-30,68.01000213623047,70.33999633789062,67.75,69.94000244140625,1601800 |
| 2021-03-31,70.0199966430664,70.05000305175781,68.56999969482422,69.20999908447266,1184400 |
| 2021-04-01,69.66999816894531,70.44000244140625,68.94999694824219,69.48999786376953,810300 |
| 2021-04-05,70.73999786376953,72.75,70.48999786376953,71.08999633789062,1427300 |
| 2021-04-06,72.44000244140625,73.9000015258789,71.8499984741211,73.73999786376953,2764200 |
| 2021-04-07,73.69999694824219,74.25,71.72000122070312,72.36000061035156,1246700 |
| 2021-04-08,71.77999877929688,72.94999694824219,70.36000061035156,72.69000244140625,1278600 |
| 2021-04-09,72.69999694824219,72.94999694824219,71.58999633789062,72.62999725341797,909500 |
| 2021-04-12,72.0,72.47000122070312,70.66000366210938,71.30000305175781,1024900 |
| 2021-04-13,70.5199966430664,70.83000183105469,67.76000213623047,70.22000122070312,3012600 |
| 2021-04-14,71.58999633789062,72.4000015258789,70.41000366210938,70.56999969482422,1550200 |
| 2021-04-15,71.51000213623047,71.66000366210938,68.47000122070312,69.43000030517578,1750600 |
| 2021-04-16,69.69999694824219,70.55000305175781,68.69000244140625,69.33000183105469,1465800 |
| 2021-04-19,69.0,69.18000030517578,67.87999725341797,68.7699966430664,1286300 |
| 2021-04-20,67.88999938964844,68.02999877929688,65.44000244140625,66.9000015258789,1749800 |
| 2021-04-21,66.5,68.83000183105469,64.80999755859375,68.83000183105469,1668900 |
| 2021-04-22,70.0,70.23999786376953,66.95999908447266,66.95999908447266,2410600 |
| 2021-04-23,67.55000305175781,69.55000305175781,67.19999694824219,69.20999908447266,1187300 |
| 2021-04-26,70.4000015258789,70.94999694824219,68.70999908447266,69.4800033569336,1824100 |
| 2021-04-27,69.0,69.72000122070312,68.48999786376953,69.08000183105469,838300 |
| 2021-04-28,68.86000061035156,69.0,68.05000305175781,68.6500015258789,1023000 |
| 2021-04-29,69.2699966430664,69.51000213623047,68.19000244140625,68.56999969482422,889400 |
| 2021-04-30,67.95999908447266,69.72000122070312,67.8499984741211,69.13999938964844,1616300 |
| 2021-05-03,69.45999908447266,69.80000305175781,68.05000305175781,68.69000244140625,1186100 |
| 2021-05-04,68.12000274658203,68.88999938964844,65.87000274658203,66.55999755859375,1887800 |
| 2021-05-05,65.9800033569336,67.80000305175781,65.9800033569336,66.91000366210938,1159900 |
| 2021-05-06,67.0199966430664,67.4000015258789,65.77999877929688,67.04000091552734,1014700 |
| 2021-05-07,66.5,68.56999969482422,66.5,67.9000015258789,829200 |
| 2021-05-10,68.0,68.52999877929688,67.02999877929688,67.08999633789062,814300 |
| 2021-05-11,65.30000305175781,66.05000305175781,63.63999938964844,65.54000091552734,1279800 |
| 2021-05-12,65.2300033569336,66.48999786376953,64.55000305175781,64.7699966430664,1809400 |
| 2021-05-13,65.4000015258789,67.66000366210938,65.25,67.16000366210938,1592100 |
| 2021-05-14,68.08000183105469,70.25,68.08000183105469,69.83999633789062,1454300 |
| 2021-05-17,69.19999694824219,71.87000274658203,68.52999877929688,71.66999816894531,2057900 |
| 2021-05-18,72.0,72.91999816894531,70.29000091552734,70.29000091552734,1457200 |
| 2021-05-19,69.29000091552734,69.7699966430664,67.9000015258789,69.33000183105469,953200 |
| 2021-05-20,69.87999725341797,69.87999725341797,67.52999877929688,68.43000030517578,834500 |
| 2021-05-21,68.87999725341797,69.30000305175781,68.0,68.06999969482422,1083500 |
| 2021-05-24,68.43000030517578,69.36000061035156,67.75,69.25,794400 |
| 2021-05-25,68.95999908447266,70.30000305175781,68.0999984741211,68.25,1780700 |
| 2021-05-26,68.7699966430664,69.94999694824219,68.62999725341797,69.63999938964844,1143700 |
| 2021-05-27,70.13999938964844,70.61000061035156,69.38999938964844,70.43000030517578,856400 |
| 2021-05-28,70.3499984741211,70.37999725341797,68.94999694824219,69.19999694824219,1158100 |
| 2021-06-01,69.93000030517578,70.9000015258789,68.91000366210938,69.54000091552734,1557000 |
| 2021-06-02,69.83999633789062,69.8499984741211,67.54000091552734,67.83999633789062,1876100 |
| 2021-06-03,66.83000183105469,67.33999633789062,65.33000183105469,65.45999908447266,2206500 |
| 2021-06-04,65.77999877929688,66.16999816894531,64.81999969482422,65.44999694824219,1267500 |
| 2021-06-07,65.91000366210938,66.38999938964844,65.26000213623047,65.55999755859375,1094000 |
| 2021-06-08,66.0,66.94000244140625,65.16999816894531,66.30000305175781,1272400 |
| 2021-06-09,66.5999984741211,66.66000366210938,65.5,65.62000274658203,1010400 |
| 2021-06-10,67.01000213623047,67.01000213623047,64.76000213623047,64.9000015258789,1491800 |
| 2021-06-11,64.86000061035156,65.83000183105469,63.43000030517578,65.4800033569336,2844200 |
| 2021-06-14,65.12000274658203,65.75,64.2699966430664,64.44999694824219,1942800 |
| 2021-06-15,64.70999908447266,64.94000244140625,63.540000915527344,64.33000183105469,1720900 |
| 2021-06-16,64.4000015258789,64.91000366210938,63.619998931884766,63.93000030517578,1306500 |
| 2021-06-17,64.18000030517578,64.51000213623047,61.880001068115234,62.63999938964844,1720000 |
| 2021-06-18,62.43000030517578,64.12999725341797,62.0099983215332,63.310001373291016,3381600 |
| 2021-06-21,63.790000915527344,65.16000366210938,63.599998474121094,65.0199966430664,1516700 |
| 2021-06-22,64.61000061035156,64.97000122070312,63.099998474121094,64.20999908447266,1818000 |
| 2021-06-23,64.30000305175781,64.48999786376953,63.7400016784668,63.779998779296875,1495300 |
| 2021-06-24,64.19000244140625,64.4000015258789,63.060001373291016,63.54999923706055,1281800 |
| 2021-06-25,63.41999816894531,63.709999084472656,62.90999984741211,63.27000045776367,1693600 |
| 2021-06-28,62.45000076293945,62.689998626708984,60.52000045776367,61.45000076293945,2038700 |
| 2021-06-29,61.27000045776367,61.630001068115234,59.849998474121094,60.130001068115234,3916100 |
| 2021-06-30,60.0099983215332,60.619998931884766,59.83000183105469,60.310001373291016,4112700 |
| 2021-07-01,60.86000061035156,61.54999923706055,60.459999084472656,61.43000030517578,2243600 |
| 2021-07-02,61.689998626708984,61.75,60.40999984741211,60.709999084472656,1194700 |
| 2021-07-06,60.7400016784668,61.09000015258789,58.939998626708984,59.189998626708984,1452200 |
| 2021-07-07,58.9900016784668,59.630001068115234,57.220001220703125,57.619998931884766,2208000 |
| 2021-07-08,56.5,58.72999954223633,55.93000030517578,57.779998779296875,1830700 |
| 2021-07-09,58.650001525878906,59.59000015258789,58.27000045776367,59.380001068115234,1213500 |
| 2021-07-12,58.81999969482422,59.79999923706055,58.06999969482422,59.66999816894531,1297400 |
| 2021-07-13,59.029998779296875,59.11000061035156,57.470001220703125,57.619998931884766,1810300 |
| 2021-07-14,58.5,59.38999938964844,57.209999084472656,57.54999923706055,1533700 |
| 2021-07-15,57.09000015258789,58.0,56.0099983215332,56.90999984741211,1939000 |
| 2021-07-16,57.5,57.619998931884766,54.36000061035156,54.619998931884766,2810200 |
| 2021-07-19,52.84000015258789,53.709999084472656,51.75,52.83000183105469,3103700 |
| 2021-07-20,52.81999969482422,55.90999984741211,52.58000183105469,55.47999954223633,2404400 |
| 2021-07-21,56.33000183105469,58.220001220703125,56.2599983215332,57.59000015258789,2659100 |
| 2021-07-22,56.86000061035156,58.97999954223633,55.400001525878906,57.97999954223633,4907400 |
| 2021-07-23,58.86000061035156,59.47999954223633,57.7400016784668,58.25,1920000 |
| 2021-07-26,58.2599983215332,60.65999984741211,58.2599983215332,60.560001373291016,2326900 |
| 2021-07-27,60.34000015258789,60.4900016784668,59.08000183105469,59.31999969482422,1552500 |
| 2021-07-28,59.900001525878906,60.20000076293945,58.31999969482422,59.65999984741211,1586200 |
| 2021-07-29,60.290000915527344,60.5,58.81999969482422,58.849998474121094,1423400 |
| 2021-07-30,58.119998931884766,59.41999816894531,57.70000076293945,58.029998779296875,2072600 |
| 2021-08-02,58.209999084472656,59.72999954223633,56.619998931884766,56.709999084472656,2440100 |
| 2021-08-03,56.7400016784668,57.20000076293945,55.20000076293945,57.189998626708984,1833300 |
| 2021-08-04,56.13999938964844,56.959999084472656,54.790000915527344,55.2400016784668,2127400 |
| 2021-08-05,55.25,57.869998931884766,55.150001525878906,57.560001373291016,2223800 |
| 2021-08-06,58.13999938964844,58.4900016784668,57.02000045776367,57.869998931884766,1499300 |
| 2021-08-09,57.06999969482422,57.470001220703125,55.869998931884766,56.86000061035156,1344900 |
| 2021-08-10,56.810001373291016,58.97999954223633,56.52000045776367,58.470001220703125,1621300 |
| 2021-08-11,57.849998474121094,59.720001220703125,57.5099983215332,59.45000076293945,2010100 |
| 2021-08-12,59.119998931884766,59.25,57.709999084472656,58.56999969482422,1174800 |
| 2021-08-13,58.43000030517578,58.54999923706055,57.45000076293945,57.619998931884766,1099300 |
| 2021-08-16,57.119998931884766,57.52000045776367,56.09000015258789,57.36000061035156,1417000 |
| 2021-08-17,56.459999084472656,56.4900016784668,54.560001373291016,55.2400016784668,1861700 |
| 2021-08-18,55.08000183105469,56.16999816894531,54.75,54.88999938964844,2306300 |
| 2021-08-19,54.529998779296875,54.81999969482422,52.880001068115234,53.97999954223633,1745700 |
| 2021-08-20,53.83000183105469,54.459999084472656,53.599998474121094,54.349998474121094,1248900 |
| 2021-08-23,55.0,56.06999969482422,54.939998626708984,55.150001525878906,2324100 |
| 2021-08-24,56.040000915527344,57.47999954223633,55.959999084472656,57.119998931884766,1393500 |
| 2021-08-25,57.130001068115234,58.09000015258789,56.709999084472656,57.65999984741211,1336300 |
| 2021-08-26,57.22999954223633,58.18000030517578,56.650001525878906,57.18000030517578,1343800 |
| 2021-08-27,57.33000183105469,58.720001220703125,57.310001373291016,58.220001220703125,1415600 |
| 2021-08-30,58.5099983215332,58.5099983215332,56.529998779296875,56.709999084472656,1247100 |
| 2021-08-31,56.599998474121094,57.709999084472656,56.36000061035156,57.34000015258789,1413600 |
| 2021-09-01,57.779998779296875,57.869998931884766,56.61000061035156,57.22999954223633,1175200 |
| 2021-09-02,57.45000076293945,58.290000915527344,56.790000915527344,57.84000015258789,1148800 |
| 2021-09-03,57.63999938964844,58.560001373291016,56.849998474121094,57.11000061035156,1394900 |
| 2021-09-07,56.25,57.41999816894531,56.119998931884766,57.13999938964844,1255200 |
| 2021-09-08,57.27000045776367,58.099998474121094,56.150001525878906,56.38999938964844,1357300 |
| 2021-09-09,56.130001068115234,59.2400016784668,55.84000015258789,58.20000076293945,2208300 |
| 2021-09-10,58.36000061035156,58.40999984741211,56.02000045776367,56.09000015258789,2097900 |
| 2021-09-13,56.72999954223633,57.650001525878906,55.43000030517578,57.15999984741211,1363900 |
| 2021-09-14,56.7599983215332,57.130001068115234,55.95000076293945,56.29999923706055,1082900 |
| 2021-09-15,56.20000076293945,56.5099983215332,55.45000076293945,56.34000015258789,1565400 |
| 2021-09-16,56.849998474121094,57.599998474121094,56.720001220703125,57.02000045776367,1378800 |
| 2021-09-17,57.15999984741211,58.040000915527344,56.220001220703125,56.91999816894531,2370900 |
| 2021-09-20,56.400001525878906,57.43000030517578,55.72999954223633,56.959999084472656,2284900 |
| 2021-09-21,57.40999984741211,58.040000915527344,55.900001525878906,56.11000061035156,1565300 |
| 2021-09-22,56.56999969482422,58.08000183105469,56.56999969482422,57.45000076293945,1909900 |
| 2021-09-23,57.939998626708984,60.2599983215332,57.79999923706055,59.79999923706055,2608100 |
| 2021-09-24,59.86000061035156,61.38999938964844,59.70000076293945,60.790000915527344,2053500 |
| 2021-09-27,61.63999938964844,62.849998474121094,61.16999816894531,61.25,1880700 |
| 2021-09-28,61.27000045776367,62.369998931884766,61.0099983215332,61.220001220703125,1729100 |
| 2021-09-29,61.5,61.709999084472656,60.36000061035156,60.45000076293945,1795600 |
| 2021-09-30,60.18000030517578,60.18000030517578,58.15999984741211,58.599998474121094,2020300 |
| 2021-10-01,60.529998779296875,62.68000030517578,59.81999969482422,62.20000076293945,2619700 |
| 2021-10-04,62.77000045776367,63.7599983215332,61.970001220703125,62.09000015258789,1858100 |
| 2021-10-05,62.189998626708984,62.90999984741211,61.20000076293945,61.599998474121094,1705300 |
| 2021-10-06,59.900001525878906,61.08000183105469,59.5099983215332,61.04999923706055,1639100 |
| 2021-10-07,61.72999954223633,61.869998931884766,60.209999084472656,60.2400016784668,1522500 |
| 2021-10-08,60.4900016784668,60.72999954223633,59.45000076293945,59.79999923706055,899700 |
| 2021-10-11,59.209999084472656,60.02000045776367,58.33000183105469,58.459999084472656,1550700 |
| 2021-10-12,58.16999816894531,58.88999938964844,57.630001068115234,58.43000030517578,1783500 |
| 2021-10-13,58.040000915527344,58.040000915527344,56.43000030517578,57.040000915527344,2183600 |
| 2021-10-14,57.52000045776367,58.0099983215332,56.93000030517578,57.52000045776367,1243900 |
| 2021-10-15,58.939998626708984,59.119998931884766,57.68000030517578,57.77000045776367,1932900 |
| 2021-10-18,57.16999816894531,57.959999084472656,56.70000076293945,57.41999816894531,1257800 |
| 2021-10-19,57.56999969482422,57.619998931884766,56.439998626708984,56.939998626708984,1720600 |
| 2021-10-20,57.0099983215332,57.86000061035156,56.22999954223633,57.25,2070400 |
| 2021-10-21,57.47999954223633,58.0,55.88999938964844,56.20000076293945,2741800 |
| 2021-10-22,55.2400016784668,55.65999984741211,53.63999938964844,53.810001373291016,3087100 |
| 2021-10-25,53.70000076293945,54.630001068115234,53.400001525878906,53.939998626708984,1842600 |
| 2021-10-26,54.810001373291016,55.29999923706055,54.040000915527344,54.27000045776367,1588300 |
| 2021-10-27,54.369998931884766,54.470001220703125,52.689998626708984,52.709999084472656,1550300 |
| 2021-10-28,52.790000915527344,53.439998626708984,52.619998931884766,52.86000061035156,1527900 |
| 2021-10-29,52.90999984741211,53.5,52.20000076293945,52.79999923706055,1681700 |
| 2021-11-01,53.02000045776367,54.7400016784668,52.599998474121094,54.709999084472656,1755200 |
| 2021-11-02,54.5099983215332,54.619998931884766,53.61000061035156,54.45000076293945,1400700 |
| 2021-11-03,54.15999984741211,55.9900016784668,53.959999084472656,55.93000030517578,1690700 |
| 2021-11-04,56.16999816894531,56.400001525878906,55.2599983215332,55.72999954223633,1215000 |
| 2021-11-05,58.54999923706055,59.72999954223633,58.130001068115234,59.349998474121094,2460000 |
| 2021-11-08,59.68000030517578,60.119998931884766,58.63999938964844,58.880001068115234,1935900 |
| 2021-11-09,58.81999969482422,59.20000076293945,57.959999084472656,58.83000183105469,1510300 |
| 2021-11-10,58.189998626708984,58.81999969482422,57.2599983215332,57.540000915527344,1321700 |
| 2021-11-11,57.52000045776367,57.720001220703125,56.7400016784668,56.810001373291016,807000 |
| 2021-11-12,56.81999969482422,57.130001068115234,55.04999923706055,55.650001525878906,2387300 |
| 2021-11-15,56.04999923706055,56.400001525878906,55.380001068115234,55.66999816894531,1222800 |
| 2021-11-16,55.439998626708984,55.54999923706055,53.560001373291016,53.88999938964844,2343900 |
| 2021-11-17,53.70000076293945,54.060001373291016,52.95000076293945,53.540000915527344,1288700 |
| 2021-11-18,53.63999938964844,53.75,52.040000915527344,52.540000915527344,1805500 |
| 2021-11-19,51.900001525878906,52.84000015258789,50.97999954223633,52.7400016784668,3461100 |
| 2021-11-22,53.22999954223633,53.880001068115234,52.47999954223633,53.08000183105469,1918400 |
| 2021-11-23,53.68000030517578,54.09000015258789,52.470001220703125,52.72999954223633,1219400 |
| 2021-11-24,52.2400016784668,53.650001525878906,51.959999084472656,52.90999984741211,1524700 |
| 2021-11-26,50.0,50.06999969482422,47.380001068115234,49.45000076293945,3092200 |
| 2021-11-29,50.189998626708984,50.97999954223633,48.7599983215332,49.45000076293945,2660100 |
| 2021-11-30,48.5,49.130001068115234,47.560001373291016,48.56999969482422,2259100 |
| 2021-12-01,49.959999084472656,50.220001220703125,46.2599983215332,46.290000915527344,2593900 |
| 2021-12-02,47.0,49.849998474121094,46.79999923706055,49.52000045776367,2210000 |
| 2021-12-03,49.310001373291016,49.720001220703125,47.72999954223633,48.56999969482422,1682000 |
| 2021-12-06,49.5099983215332,52.27000045776367,49.470001220703125,50.619998931884766,2716100 |
| 2021-12-07,51.2599983215332,51.849998474121094,49.91999816894531,50.349998474121094,1873800 |
| 2021-12-08,50.77000045776367,52.900001525878906,50.61000061035156,51.43000030517578,2171100 |
| 2021-12-09,50.720001220703125,51.779998779296875,49.849998474121094,51.41999816894531,2309200 |
| 2021-12-10,51.439998626708984,52.060001373291016,50.720001220703125,51.66999816894531,2007000 |
| 2021-12-13,50.81999969482422,50.939998626708984,49.68000030517578,50.29999923706055,1627900 |
| 2021-12-14,50.20000076293945,51.689998626708984,50.0099983215332,50.13999938964844,1555000 |
| 2021-12-15,50.20000076293945,50.43000030517578,48.779998779296875,50.27000045776367,1837400 |
| 2021-12-16,50.810001373291016,51.13999938964844,49.040000915527344,49.220001220703125,1728700 |
| 2021-12-17,49.369998931884766,50.97999954223633,48.709999084472656,50.029998779296875,3779800 |
| 2021-12-20,48.9900016784668,50.20000076293945,48.27000045776367,49.34000015258789,1870100 |
| 2021-12-21,50.0,52.279998779296875,49.880001068115234,52.06999969482422,2166200 |
| 2021-12-22,52.2400016784668,52.720001220703125,51.56999969482422,52.189998626708984,1605000 |
| 2021-12-23,53.0,53.290000915527344,52.400001525878906,53.02000045776367,1996000 |
| 2021-12-27,51.83000183105469,52.970001220703125,51.439998626708984,52.619998931884766,1471900 |
| 2021-12-28,52.099998474121094,53.400001525878906,51.97999954223633,52.900001525878906,1292300 |
| 2021-12-29,52.40999984741211,52.5099983215332,51.84000015258789,52.13999938964844,1429400 |
| 2021-12-30,51.880001068115234,52.91999816894531,51.79999923706055,51.939998626708984,1667400 |
| 2021-12-31,51.93000030517578,52.439998626708984,51.619998931884766,52.099998474121094,1273400 |
| 2022-01-03,52.86000061035156,54.630001068115234,52.83000183105469,54.06999969482422,1942000 |
| 2022-01-04,55.189998626708984,55.61000061035156,54.33000183105469,55.45000076293945,2613800 |
| 2022-01-05,55.81999969482422,56.33000183105469,54.709999084472656,54.77000045776367,1914900 |
| 2022-01-06,55.689998626708984,55.9900016784668,54.16999816894531,54.459999084472656,1593400 |
| 2022-01-07,55.06999969482422,56.68000030517578,54.72999954223633,55.86000061035156,1831800 |
| 2022-01-10,56.25,56.560001373291016,54.52000045776367,55.099998474121094,2206300 |
| 2022-01-11,55.0,56.20000076293945,54.93000030517578,55.9900016784668,1222200 |
| 2022-01-12,55.61000061035156,56.18000030517578,55.02000045776367,55.150001525878906,1207600 |
| 2022-01-13,55.5,57.599998474121094,55.20000076293945,56.54999923706055,1901000 |
| 2022-01-14,55.880001068115234,56.34000015258789,54.95000076293945,55.790000915527344,1552400 |
| 2022-01-18,55.029998779296875,56.150001525878906,54.81999969482422,54.97999954223633,1335400 |
| 2022-01-19,55.130001068115234,55.70000076293945,54.29999923706055,54.369998931884766,1587500 |
| 2022-01-20,54.599998474121094,55.66999816894531,53.68000030517578,53.810001373291016,1646700 |
| 2022-01-21,53.4900016784668,53.7599983215332,51.81999969482422,52.02000045776367,2106200 |
| 2022-01-24,50.59000015258789,51.5,48.72999954223633,51.400001525878906,3193600 |
| 2022-01-25,50.75,52.5,50.66999816894531,52.189998626708984,2487400 |
| 2022-01-26,53.209999084472656,54.029998779296875,51.58000183105469,52.310001373291016,2531900 |
| 2022-01-27,53.86000061035156,56.04999923706055,52.38999938964844,52.599998474121094,3345000 |
| 2022-01-28,52.2599983215332,52.630001068115234,49.72999954223633,52.25,2280800 |
| 2022-01-31,51.56999969482422,54.84000015258789,51.380001068115234,54.7400016784668,2220100 |
| 2022-02-01,55.0099983215332,55.880001068115234,54.40999984741211,54.810001373291016,1908500 |
| 2022-02-02,54.560001373291016,54.900001525878906,53.599998474121094,54.349998474121094,1534800 |
| 2022-02-03,54.099998474121094,54.61000061035156,53.119998931884766,53.2400016784668,1374200 |
| 2022-02-04,52.81999969482422,53.7400016784668,52.33000183105469,53.4900016784668,1282400 |
| 2022-02-07,54.529998779296875,55.88999938964844,54.47999954223633,55.36000061035156,2038200 |
| 2022-02-08,55.93000030517578,57.7400016784668,55.349998474121094,57.650001525878906,2328500 |
| 2022-02-09,58.0,59.15999984741211,57.86000061035156,58.59000015258789,2096600 |
| 2022-02-10,58.09000015258789,59.869998931884766,57.88999938964844,58.619998931884766,2001100 |
| 2022-02-11,58.91999816894531,59.68000030517578,55.900001525878906,56.84000015258789,2248400 |
| 2022-02-14,57.04999923706055,58.08000183105469,56.56999969482422,57.0099983215332,2260200 |
| 2022-02-15,58.709999084472656,60.25,58.400001525878906,59.90999984741211,2514300 |
| 2022-02-16,59.369998931884766,61.06999969482422,59.150001525878906,60.310001373291016,1915900 |
| 2022-02-17,59.380001068115234,59.83000183105469,58.47999954223633,58.88999938964844,1207000 |
| 2022-02-18,58.79999923706055,59.91999816894531,58.40999984741211,58.790000915527344,2603700 |
| 2022-02-22,58.0,59.22999954223633,57.349998474121094,57.83000183105469,1745200 |
| 2022-02-23,58.290000915527344,58.5099983215332,55.63999938964844,55.81999969482422,1758700 |
| 2022-02-24,52.47999954223633,56.459999084472656,51.619998931884766,56.20000076293945,2608600 |
| 2022-02-25,56.75,58.150001525878906,56.34000015258789,57.56999969482422,2021700 |
| 2022-02-28,56.349998474121094,56.900001525878906,55.20000076293945,56.13999938964844,2879100 |
| 2022-03-01,55.349998474121094,55.7400016784668,51.95000076293945,52.34000015258789,3083700 |
| 2022-03-02,53.18000030517578,53.650001525878906,52.02000045776367,52.619998931884766,1975100 |
| 2022-03-03,53.22999954223633,53.75,51.040000915527344,51.41999816894531,1915300 |
| 2022-03-04,50.099998474121094,50.54999923706055,48.52000045776367,49.13999938964844,2533300 |
| 2022-03-07,48.5,48.869998931884766,43.619998931884766,43.689998626708984,3682500 |
| 2022-03-08,45.08000183105469,48.790000915527344,43.459999084472656,46.66999816894531,4209500 |
| 2022-03-09,48.560001373291016,50.060001373291016,48.290000915527344,48.630001068115234,3640700 |
| 2022-03-10,47.61000061035156,49.77000045776367,46.79999923706055,49.150001525878906,2121200 |
| 2022-03-11,50.560001373291016,50.7599983215332,48.599998474121094,48.81999969482422,2191800 |
| 2022-03-14,49.5,50.810001373291016,48.529998779296875,49.599998474121094,2467000 |
| 2022-03-15,52.18000030517578,53.33000183105469,50.540000915527344,51.7400016784668,2710600 |
| 2022-03-16,52.380001068115234,54.849998474121094,52.380001068115234,54.689998626708984,2889900 |
| 2022-03-17,53.16999816894531,54.54999923706055,52.70000076293945,54.31999969482422,2008900 |
| 2022-03-18,54.060001373291016,55.58000183105469,53.58000183105469,55.189998626708984,2435100 |
| 2022-03-21,54.540000915527344,54.7599983215332,53.029998779296875,53.7400016784668,2016800 |
| 2022-03-22,54.290000915527344,55.16999816894531,54.209999084472656,54.529998779296875,1738000 |
| 2022-03-23,54.04999923706055,54.7599983215332,53.79999923706055,54.119998931884766,2184600 |
| 2022-03-24,55.400001525878906,56.0,54.2599983215332,55.939998626708984,2265800 |
| 2022-03-25,56.529998779296875,57.77000045776367,56.099998474121094,57.439998626708984,2196600 |
| 2022-03-28,57.75,58.11000061035156,56.599998474121094,57.189998626708984,1931700 |
| 2022-03-29,58.880001068115234,59.540000915527344,57.47999954223633,58.38999938964844,2999800 |
| 2022-03-30,57.849998474121094,58.599998474121094,57.38999938964844,58.0099983215332,1635400 |
| 2022-03-31,58.16999816894531,58.849998474121094,57.630001068115234,58.0099983215332,1438000 |
| 2022-04-01,58.36000061035156,58.7599983215332,57.45000076293945,57.95000076293945,1601300 |
| 2022-04-04,57.58000183105469,57.790000915527344,56.72999954223633,57.15999984741211,1203500 |
| 2022-04-05,57.2400016784668,57.75,55.77000045776367,56.869998931884766,2614300 |
| 2022-04-06,55.400001525878906,55.77000045776367,53.47999954223633,55.040000915527344,2314400 |
| 2022-04-07,54.63999938964844,54.63999938964844,52.31999969482422,53.400001525878906,2139100 |
| 2022-04-08,53.470001220703125,53.68000030517578,52.189998626708984,52.290000915527344,1691400 |
| 2022-04-11,52.25,54.040000915527344,51.90999984741211,52.81999969482422,1474900 |
| 2022-04-12,53.0,53.959999084472656,52.529998779296875,53.45000076293945,1344800 |
| 2022-04-13,56.34000015258789,57.0,55.040000915527344,56.2400016784668,2348100 |
| 2022-04-14,56.68000030517578,57.880001068115234,56.52000045776367,57.11000061035156,1582200 |
| 2022-04-18,56.7599983215332,57.470001220703125,56.27000045776367,56.849998474121094,1269800 |
| 2022-04-19,57.470001220703125,58.81999969482422,57.189998626708984,58.27000045776367,2273400 |
| 2022-04-20,58.540000915527344,59.41999816894531,58.459999084472656,58.689998626708984,2533400 |
| 2022-04-21,61.0,61.54999923706055,58.43000030517578,58.779998779296875,4019600 |
| 2022-04-22,59.34000015258789,59.369998931884766,56.33000183105469,56.54999923706055,3021400 |
| 2022-04-25,56.040000915527344,56.79999923706055,55.029998779296875,56.439998626708984,2137100 |
| 2022-04-26,55.599998474121094,55.79999923706055,53.36000061035156,53.86000061035156,2646000 |
| 2022-04-27,53.70000076293945,54.90999984741211,52.790000915527344,54.290000915527344,2398900 |
| 2022-04-28,55.290000915527344,55.720001220703125,53.709999084472656,55.540000915527344,1721900 |
| 2022-04-29,55.060001373291016,56.08000183105469,54.18000030517578,54.38999938964844,1676900 |
| 2022-05-02,54.130001068115234,54.45000076293945,51.5099983215332,53.060001373291016,2680200 |
| 2022-05-03,53.58000183105469,53.779998779296875,52.41999816894531,53.060001373291016,1752400 |
| 2022-05-04,52.15999984741211,53.599998474121094,51.7400016784668,53.5,2085700 |
| 2022-05-05,52.5099983215332,53.08000183105469,50.7400016784668,51.13999938964844,1878100 |
| 2022-05-06,51.0,51.08000183105469,49.099998474121094,50.220001220703125,1577200 |
| 2022-05-09,49.22999954223633,49.5,47.04999923706055,47.27000045776367,2302500 |
| 2022-05-10,47.939998626708984,48.470001220703125,46.560001373291016,47.470001220703125,1888800 |
| 2022-05-11,47.349998474121094,48.599998474121094,45.65999984741211,45.810001373291016,1840700 |
| 2022-05-12,45.2400016784668,45.959999084472656,43.38999938964844,44.61000061035156,2423600 |
| 2022-05-13,45.279998779296875,46.45000076293945,45.04999923706055,46.150001525878906,2044100 |
| 2022-05-16,45.93000030517578,46.400001525878906,45.470001220703125,45.599998474121094,1224200 |
| 2022-05-17,47.2400016784668,48.2400016784668,46.709999084472656,48.02000045776367,1671000 |
| 2022-05-18,47.31999969482422,48.150001525878906,46.38999938964844,46.58000183105469,1580300 |
| 2022-05-19,45.95000076293945,47.70000076293945,45.86000061035156,46.7599983215332,1557500 |
| 2022-05-20,47.529998779296875,47.72999954223633,45.099998474121094,46.099998474121094,1428200 |
| 2022-05-23,46.97999954223633,47.29999923706055,45.849998474121094,46.459999084472656,1373300 |
| 2022-05-24,45.630001068115234,45.689998626708984,43.79999923706055,44.209999084472656,1490200 |
| 2022-05-25,44.20000076293945,45.7599983215332,43.880001068115234,45.15999984741211,2227400 |
| 2022-05-26,45.91999816894531,47.66999816894531,45.91999816894531,47.130001068115234,2332900 |
| 2022-05-27,47.310001373291016,48.529998779296875,47.310001373291016,48.43000030517578,1385300 |
| 2022-05-31,47.34000015258789,48.77000045776367,46.880001068115234,48.2599983215332,1818700 |
| 2022-06-01,48.68000030517578,48.970001220703125,46.0099983215332,46.56999969482422,1945200 |
| 2022-06-02,46.540000915527344,47.61000061035156,46.45000076293945,47.38999938964844,1270600 |
| 2022-06-03,47.02000045776367,49.29999923706055,46.459999084472656,48.880001068115234,3661400 |
| 2022-06-06,49.70000076293945,49.779998779296875,48.31999969482422,48.849998474121094,1417800 |
| 2022-06-07,48.150001525878906,49.5,48.060001373291016,49.33000183105469,1231200 |
| 2022-06-08,48.5099983215332,49.13999938964844,47.790000915527344,48.11000061035156,1309200 |
| 2022-06-09,47.5099983215332,47.84000015258789,46.060001373291016,46.06999969482422,1295900 |
| 2022-06-10,45.20000076293945,46.0099983215332,43.810001373291016,44.0,2083200 |
| 2022-06-13,42.70000076293945,43.0,40.70000076293945,40.93000030517578,3072500 |
| 2022-06-14,41.29999923706055,41.5099983215332,39.91999816894531,40.599998474121094,2137100 |
| 2022-06-15,41.18000030517578,42.0,40.720001220703125,41.18000030517578,1779600 |
| 2022-06-16,40.0,40.09000015258789,38.20000076293945,38.68000030517578,2241500 |
| 2022-06-17,39.2599983215332,40.63999938964844,38.189998626708984,40.41999816894531,3009500 |
| 2022-06-21,41.2400016784668,41.33000183105469,39.810001373291016,40.5099983215332,1786400 |
| 2022-06-22,40.11000061035156,40.939998626708984,39.9900016784668,40.369998931884766,1304400 |
| 2022-06-23,39.849998474121094,40.29999923706055,38.869998931884766,39.900001525878906,1824400 |
| 2022-06-24,39.91999816894531,42.06999969482422,39.849998474121094,41.91999816894531,1696600 |
| 2022-06-27,42.0,42.06999969482422,40.779998779296875,40.869998931884766,1514100 |
| 2022-06-28,41.540000915527344,42.81999969482422,40.68000030517578,40.779998779296875,1243900 |
| 2022-06-29,40.2599983215332,40.619998931884766,39.70000076293945,40.47999954223633,1825200 |
| 2022-06-30,39.630001068115234,40.439998626708984,38.58000183105469,40.04999923706055,1826700 |
| 2022-07-01,40.25,41.20000076293945,39.66999816894531,41.16999816894531,1420700 |
| 2022-07-05,40.119998931884766,41.650001525878906,39.81999969482422,41.540000915527344,2168700 |
| 2022-07-06,41.22999954223633,42.189998626708984,40.689998626708984,41.06999969482422,1166700 |
| 2022-07-07,41.540000915527344,41.720001220703125,40.380001068115234,40.970001220703125,1515300 |
| 2022-07-08,41.08000183105469,41.34000015258789,40.189998626708984,40.88999938964844,1369600 |
| 2022-07-11,40.400001525878906,40.880001068115234,40.119998931884766,40.34000015258789,1172300 |
| 2022-07-12,40.34000015258789,42.400001525878906,40.34000015258789,41.79999923706055,1657400 |
| 2022-07-13,40.54999923706055,41.40999984741211,40.099998474121094,41.2599983215332,1714400 |
| 2022-07-14,40.599998474121094,41.650001525878906,40.470001220703125,40.790000915527344,1695900 |
| 2022-07-15,41.47999954223633,41.68000030517578,40.47999954223633,41.310001373291016,1286500 |
| 2022-07-18,42.060001373291016,42.650001525878906,41.34000015258789,41.529998779296875,2112300 |
| 2022-07-19,42.119998931884766,42.869998931884766,42.11000061035156,42.790000915527344,1372700 |
| 2022-07-20,42.779998779296875,43.779998779296875,42.27000045776367,43.400001525878906,2016500 |
| 2022-07-21,43.56999969482422,43.61000061035156,42.0099983215332,43.189998626708984,2589700 |
| 2022-07-22,43.5099983215332,43.880001068115234,42.54999923706055,42.75,1580500 |
| 2022-07-25,42.91999816894531,43.84000015258789,42.47999954223633,43.7400016784668,2442700 |
| 2022-07-26,43.2400016784668,43.2400016784668,42.34000015258789,42.400001525878906,1300800 |
| 2022-07-27,43.25,44.040000915527344,42.66999816894531,43.790000915527344,1166200 |
| 2022-07-28,43.220001220703125,44.060001373291016,42.459999084472656,44.0099983215332,1594100 |
| 2022-07-29,43.689998626708984,44.5099983215332,43.59000015258789,44.33000183105469,1753300 |
| 2022-08-01,44.18000030517578,45.650001525878906,43.81999969482422,45.2400016784668,1622300 |
| 2022-08-02,44.560001373291016,45.060001373291016,43.939998626708984,44.5,1499700 |
| 2022-08-03,44.88999938964844,46.38999938964844,44.779998779296875,46.29999923706055,1210800 |
| 2022-08-04,46.29999923706055,46.93000030517578,46.029998779296875,46.91999816894531,1339200 |
| 2022-08-05,46.349998474121094,46.959999084472656,46.16999816894531,46.54999923706055,851300 |
| 2022-08-08,46.84000015258789,47.529998779296875,46.459999084472656,46.79999923706055,1419700 |
| 2022-08-09,46.5099983215332,46.70000076293945,45.439998626708984,45.72999954223633,956600 |
| 2022-08-10,46.849998474121094,47.369998931884766,46.58000183105469,46.61000061035156,990700 |
| 2022-08-11,47.13999938964844,47.63999938964844,46.11000061035156,46.22999954223633,1275500 |
| 2022-08-12,46.810001373291016,47.349998474121094,46.43000030517578,47.34000015258789,1364900 |
| 2022-08-15,47.15999984741211,48.7599983215332,47.15999984741211,48.45000076293945,1209700 |
| 2022-08-16,48.40999984741211,48.61000061035156,47.81999969482422,48.2400016784668,1435700 |
| 2022-08-17,47.279998779296875,47.61000061035156,46.45000076293945,46.63999938964844,1002300 |
| 2022-08-18,46.560001373291016,46.7400016784668,46.029998779296875,46.689998626708984,983500 |
| 2022-08-19,46.0,46.25,45.220001220703125,45.45000076293945,1148400 |
| 2022-08-22,44.43000030517578,44.880001068115234,43.720001220703125,44.189998626708984,1224300 |
| 2022-08-23,44.369998931884766,44.900001525878906,43.959999084472656,44.5,1239700 |
| 2022-08-24,44.65999984741211,45.5099983215332,44.5,45.40999984741211,977300 |
| 2022-08-25,45.720001220703125,46.70000076293945,45.58000183105469,46.20000076293945,885500 |
| 2022-08-26,46.2599983215332,46.5,44.81999969482422,44.88999938964844,911100 |
| 2022-08-29,44.27000045776367,45.029998779296875,44.2400016784668,44.63999938964844,973800 |
| 2022-08-30,45.189998626708984,45.369998931884766,44.29999923706055,44.869998931884766,1729200 |
| 2022-08-31,45.08000183105469,45.11000061035156,43.5099983215332,43.560001373291016,1317700 |
| 2022-09-01,43.18000030517578,43.709999084472656,42.2400016784668,43.689998626708984,1487100 |
| 2022-09-02,44.2599983215332,44.63999938964844,43.279998779296875,43.619998931884766,1127700 |
| 2022-09-06,44.02000045776367,44.529998779296875,43.400001525878906,43.900001525878906,1552200 |
| 2022-09-07,43.9900016784668,46.130001068115234,43.9900016784668,46.09000015258789,2008600 |
| 2022-09-08,45.27000045776367,46.31999969482422,45.09000015258789,45.689998626708984,1563300 |
| 2022-09-09,46.150001525878906,46.63999938964844,46.06999969482422,46.560001373291016,1368600 |
| 2022-09-12,46.970001220703125,47.40999984741211,46.47999954223633,46.81999969482422,1229200 |
| 2022-09-13,45.31999969482422,46.02000045776367,44.7400016784668,44.939998626708984,1392200 |
| 2022-09-14,44.72999954223633,46.02000045776367,44.119998931884766,45.959999084472656,1282100 |
| 2022-09-15,45.880001068115234,46.90999984741211,45.79999923706055,46.2599983215332,1776200 |
| 2022-09-16,45.459999084472656,45.459999084472656,44.2400016784668,44.380001068115234,2120400 |
| 2022-09-19,44.150001525878906,46.09000015258789,44.099998474121094,45.779998779296875,1659400 |
| 2022-09-20,45.54999923706055,45.900001525878906,44.790000915527344,45.33000183105469,1002600 |
| 2022-09-21,44.93000030517578,45.04999923706055,43.470001220703125,43.4900016784668,1748400 |
| 2022-09-22,43.400001525878906,43.400001525878906,41.34000015258789,41.880001068115234,1848800 |
| 2022-09-23,41.150001525878906,41.34000015258789,40.099998474121094,40.779998779296875,1672000 |
| 2022-09-26,40.4900016784668,40.97999954223633,38.75,38.810001373291016,2577700 |
| 2022-09-27,39.560001373291016,40.060001373291016,38.439998626708984,39.04999923706055,1839400 |
| 2022-09-28,39.0,40.59000015258789,38.650001525878906,40.349998474121094,1701800 |
| 2022-09-29,39.529998779296875,39.70000076293945,38.709999084472656,39.13999938964844,1375300 |
| 2022-09-30,38.83000183105469,39.79999923706055,38.83000183105469,39.150001525878906,1409300 |
| 2022-10-03,39.349998474121094,40.20000076293945,38.720001220703125,39.90999984741211,1380300 |
| 2022-10-04,41.380001068115234,42.68000030517578,41.22999954223633,42.650001525878906,1586400 |
| 2022-10-05,41.7599983215332,42.939998626708984,41.4900016784668,42.65999984741211,1149700 |
| 2022-10-06,42.36000061035156,42.939998626708984,41.86000061035156,42.459999084472656,1031500 |
| 2022-10-07,41.91999816894531,42.040000915527344,40.88999938964844,41.4900016784668,831000 |
| 2022-10-10,41.68000030517578,41.90999984741211,40.88999938964844,41.18000030517578,862500 |
| 2022-10-11,42.40999984741211,42.5,39.869998931884766,40.7400016784668,1510500 |
| 2022-10-12,40.34000015258789,41.54999923706055,39.869998931884766,41.209999084472656,1241000 |
| 2022-10-13,40.83000183105469,42.619998931884766,40.13999938964844,41.900001525878906,1480200 |
| 2022-10-14,42.86000061035156,43.09000015258789,41.689998626708984,41.83000183105469,1221500 |
| 2022-10-17,42.959999084472656,43.0,41.5,41.529998779296875,1542500 |
| 2022-10-18,42.40999984741211,42.86000061035156,41.88999938964844,42.34000015258789,1603500 |
| 2022-10-19,43.060001373291016,43.060001373291016,41.5099983215332,41.849998474121094,3404500 |
| 2022-10-20,41.38999938964844,41.630001068115234,39.459999084472656,39.880001068115234,4302100 |
| 2022-10-21,39.709999084472656,41.369998931884766,39.459999084472656,41.0099983215332,2551300 |
| 2022-10-24,41.41999816894531,42.779998779296875,40.939998626708984,42.58000183105469,2010600 |
| 2022-10-25,42.22999954223633,43.810001373291016,42.09000015258789,43.40999984741211,1748800 |
| 2022-10-26,43.43000030517578,44.20000076293945,42.779998779296875,42.86000061035156,1548200 |
| 2022-10-27,43.56999969482422,44.20000076293945,43.2400016784668,43.27000045776367,1375700 |
| 2022-10-28,43.31999969482422,44.439998626708984,43.119998931884766,44.43000030517578,1228600 |
| 2022-10-31,44.310001373291016,44.779998779296875,43.790000915527344,44.459999084472656,1288700 |
| 2022-11-01,45.04999923706055,45.20000076293945,44.400001525878906,44.52000045776367,1168500 |
| 2022-11-02,44.09000015258789,45.06999969482422,43.540000915527344,43.560001373291016,2197900 |
| 2022-11-03,42.880001068115234,44.15999984741211,42.34000015258789,43.84000015258789,1360400 |
| 2022-11-04,44.70000076293945,45.400001525878906,44.040000915527344,44.86000061035156,1214000 |
| 2022-11-07,45.400001525878906,45.5,44.130001068115234,45.040000915527344,1128700 |
| 2022-11-08,45.060001373291016,45.47999954223633,44.689998626708984,45.119998931884766,1093500 |
| 2022-11-09,44.65999984741211,45.130001068115234,44.130001068115234,44.2400016784668,1021000 |
| 2022-11-10,45.65999984741211,47.13999938964844,45.439998626708984,46.939998626708984,1795500 |
| 2022-11-11,47.209999084472656,47.599998474121094,46.599998474121094,47.25,1298300 |
| 2022-11-14,46.65999984741211,47.56999969482422,46.209999084472656,46.27000045776367,1119500 |
| 2022-11-15,46.91999816894531,47.66999816894531,46.41999816894531,46.849998474121094,1483700 |
| 2022-11-16,46.400001525878906,46.400001525878906,45.4900016784668,45.68000030517578,991800 |
| 2022-11-17,44.880001068115234,45.880001068115234,44.68000030517578,45.880001068115234,715300 |
| 2022-11-18,46.849998474121094,47.470001220703125,45.95000076293945,46.68000030517578,1057000 |
| 2022-11-21,46.5099983215332,47.209999084472656,46.13999938964844,46.29999923706055,1110600 |
| 2022-11-22,46.290000915527344,46.58000183105469,45.7400016784668,45.959999084472656,953800 |
| 2022-11-23,46.0,46.630001068115234,45.900001525878906,46.34000015258789,941600 |
| 2022-11-25,46.25,47.220001220703125,46.25,46.900001525878906,484300 |
| 2022-11-28,46.470001220703125,46.72999954223633,45.689998626708984,45.779998779296875,1201800 |
| 2022-11-29,45.939998626708984,46.720001220703125,45.81999969482422,46.630001068115234,1390500 |
| 2022-11-30,46.599998474121094,47.45000076293945,46.060001373291016,47.439998626708984,1005700 |
| 2022-12-01,47.58000183105469,47.9900016784668,47.31999969482422,47.40999984741211,878700 |
| 2022-12-02,46.83000183105469,46.900001525878906,46.5,46.70000076293945,1020800 |
| 2022-12-05,46.900001525878906,47.45000076293945,46.540000915527344,46.709999084472656,1049300 |
| 2022-12-06,46.83000183105469,47.290000915527344,45.68000030517578,46.29999923706055,1292000 |
| 2022-12-07,45.88999938964844,45.900001525878906,44.2599983215332,44.279998779296875,948400 |
| 2022-12-08,44.66999816894531,45.040000915527344,43.709999084472656,44.060001373291016,1217700 |
| 2022-12-09,43.7599983215332,44.68000030517578,43.720001220703125,44.560001373291016,1201300 |
| 2022-12-12,44.59000015258789,45.7599983215332,44.380001068115234,45.75,1094900 |
| 2022-12-13,47.20000076293945,47.5,44.43000030517578,45.279998779296875,2195800 |
| 2022-12-14,45.810001373291016,46.439998626708984,45.130001068115234,45.7400016784668,1540000 |
| 2022-12-15,45.119998931884766,45.290000915527344,43.560001373291016,43.72999954223633,1822600 |
| 2022-12-16,43.40999984741211,44.5099983215332,43.27000045776367,44.220001220703125,3204700 |
| 2022-12-19,44.22999954223633,44.59000015258789,42.880001068115234,42.900001525878906,1456900 |
| 2022-12-20,42.88999938964844,43.54999923706055,42.84000015258789,43.06999969482422,1135700 |
| 2022-12-21,43.66999816894531,44.29999923706055,43.5,43.86000061035156,1127300 |
| 2022-12-22,43.40999984741211,43.630001068115234,42.11000061035156,42.880001068115234,1141400 |
| 2022-12-23,42.86000061035156,43.459999084472656,42.61000061035156,43.310001373291016,970300 |
| 2022-12-27,42.869998931884766,43.02000045776367,41.880001068115234,42.2599983215332,1878300 |
| 2022-12-28,42.040000915527344,42.58000183105469,41.290000915527344,41.29999923706055,1681800 |
| 2022-12-29,41.4900016784668,42.81999969482422,41.40999984741211,42.810001373291016,1374500 |
| 2022-12-30,42.41999816894531,43.04999923706055,42.369998931884766,42.939998626708984,967600 |
| 2023-01-03,43.52000045776367,43.720001220703125,41.77000045776367,42.15999984741211,1512000 |
| 2023-01-04,42.59000015258789,44.630001068115234,42.439998626708984,44.29999923706055,1414600 |
| 2023-01-05,43.869998931884766,44.33000183105469,43.61000061035156,44.11000061035156,1157500 |
| 2023-01-06,44.060001373291016,45.369998931884766,43.869998931884766,45.279998779296875,1238200 |
| 2023-01-09,45.5,46.18000030517578,45.36000061035156,45.720001220703125,1217500 |
| 2023-01-10,45.4900016784668,47.369998931884766,45.439998626708984,47.29999923706055,1348700 |
| 2023-01-11,47.119998931884766,48.04999923706055,47.0,47.70000076293945,1246800 |
| 2023-01-12,48.459999084472656,49.470001220703125,47.97999954223633,49.400001525878906,1592400 |
| 2023-01-13,48.11000061035156,50.33000183105469,48.04999923706055,50.290000915527344,2466300 |
| 2023-01-17,50.220001220703125,50.540000915527344,49.869998931884766,50.29999923706055,1425100 |
| 2023-01-18,51.27000045776367,51.459999084472656,49.290000915527344,49.310001373291016,1747800 |
| 2023-01-19,48.65999984741211,49.52000045776367,48.08000183105469,49.400001525878906,1301000 |
| 2023-01-20,49.72999954223633,50.22999954223633,49.33000183105469,49.81999969482422,1161900 |
| 2023-01-23,50.0,50.380001068115234,49.65999984741211,50.099998474121094,961500 |
| 2023-01-24,49.79999923706055,50.720001220703125,49.63999938964844,49.72999954223633,1183400 |
| 2023-01-25,49.5,51.099998474121094,49.40999984741211,51.04999923706055,2365400 |
| 2023-01-26,51.220001220703125,51.810001373291016,49.880001068115234,51.31999969482422,3012100 |
| 2023-01-27,50.7599983215332,51.5,50.5,51.02000045776367,2094600 |
| 2023-01-30,50.58000183105469,51.58000183105469,50.029998779296875,50.15999984741211,1112400 |
| 2023-01-31,50.33000183105469,51.349998474121094,50.08000183105469,51.34000015258789,1371700 |
| 2023-02-01,50.95000076293945,52.11000061035156,50.58000183105469,51.84000015258789,1478900 |
| 2023-02-02,52.099998474121094,53.869998931884766,51.959999084472656,53.58000183105469,1790900 |
| 2023-02-03,53.0,53.959999084472656,52.79999923706055,53.470001220703125,1421300 |
| 2023-02-06,52.84000015258789,53.040000915527344,52.02000045776367,52.43000030517578,1233400 |
| 2023-02-07,52.20000076293945,52.43000030517578,50.7400016784668,51.79999923706055,1187600 |
| 2023-02-08,51.68000030517578,52.02000045776367,51.16999816894531,51.4900016784668,1004700 |
| 2023-02-09,51.900001525878906,52.040000915527344,50.52000045776367,50.7599983215332,887100 |
| 2023-02-10,50.0,50.06999969482422,49.22999954223633,49.58000183105469,926300 |
| 2023-02-13,49.650001525878906,50.45000076293945,49.38999938964844,50.15999984741211,782000 |
| 2023-02-14,50.029998779296875,50.88999938964844,49.66999816894531,50.58000183105469,974800 |
| 2023-02-15,50.02000045776367,50.47999954223633,49.900001525878906,50.27000045776367,835600 |
| 2023-02-16,49.529998779296875,49.7599983215332,49.06999969482422,49.119998931884766,934800 |
| 2023-02-17,49.09000015258789,49.5,48.63999938964844,49.09000015258789,859500 |
| 2023-02-21,48.5,48.7400016784668,47.40999984741211,47.779998779296875,1081500 |
| 2023-02-22,47.709999084472656,48.290000915527344,47.22999954223633,47.52000045776367,992700 |
| 2023-02-23,48.13999938964844,48.439998626708984,47.369998931884766,47.709999084472656,763400 |
| 2023-02-24,46.91999816894531,47.31999969482422,46.27000045776367,47.29999923706055,1302300 |
| 2023-02-27,47.939998626708984,48.369998931884766,47.720001220703125,47.91999816894531,1420500 |
| 2023-02-28,47.83000183105469,48.2400016784668,47.54999923706055,47.83000183105469,1585800 |
| 2023-03-01,47.72999954223633,48.47999954223633,47.43000030517578,48.220001220703125,1236000 |
| 2023-03-02,47.779998779296875,48.189998626708984,47.31999969482422,47.97999954223633,981900 |
| 2023-03-03,48.52000045776367,48.63999938964844,47.849998474121094,48.439998626708984,1473900 |
| 2023-03-06,48.54999923706055,49.18000030517578,47.869998931884766,47.900001525878906,1479600 |
| 2023-03-07,48.08000183105469,49.38999938964844,47.91999816894531,48.5099983215332,1480900 |
| 2023-03-08,48.720001220703125,49.25,48.380001068115234,49.209999084472656,1212400 |
| 2023-03-09,49.11000061035156,49.75,47.16999816894531,47.52000045776367,1329600 |
| 2023-03-10,48.529998779296875,48.779998779296875,45.68000030517578,46.099998474121094,2668900 |
| 2023-03-13,45.02000045776367,45.20000076293945,43.689998626708984,44.08000183105469,2229700 |
| 2023-03-14,45.09000015258789,45.349998474121094,41.77000045776367,42.2599983215332,3293200 |
| 2023-03-15,41.02000045776367,41.36000061035156,39.970001220703125,40.380001068115234,2807100 |
| 2023-03-16,40.029998779296875,40.689998626708984,39.70000076293945,40.47999954223633,2038800 |
| 2023-03-17,40.2400016784668,40.31999969482422,39.04999923706055,39.290000915527344,2577900 |
| 2023-03-20,39.33000183105469,39.900001525878906,39.06999969482422,39.27000045776367,1878700 |
| 2023-03-21,40.0,40.66999816894531,39.90999984741211,40.560001373291016,1835600 |
| 2023-03-22,40.599998474121094,40.95000076293945,39.349998474121094,39.400001525878906,1827800 |
| 2023-03-23,39.63999938964844,40.029998779296875,38.150001525878906,38.5,1549000 |
| 2023-03-24,38.0,38.220001220703125,37.20000076293945,38.130001068115234,2589400 |
| 2023-03-27,38.689998626708984,39.20000076293945,38.220001220703125,38.9900016784668,1619600 |
| 2023-03-28,39.06999969482422,39.86000061035156,39.040000915527344,39.810001373291016,1577000 |
| 2023-03-29,40.349998474121094,40.880001068115234,40.119998931884766,40.630001068115234,2122000 |
| 2023-03-30,41.15999984741211,41.47999954223633,40.7400016784668,40.97999954223633,1750200 |
| 2023-03-31,41.459999084472656,41.970001220703125,41.38999938964844,41.959999084472656,1288600 |
| 2023-04-03,42.2599983215332,42.47999954223633,41.470001220703125,42.09000015258789,2321000 |
| 2023-04-04,42.349998474121094,42.5,41.4900016784668,41.970001220703125,2071300 |
| 2023-04-05,41.5,41.970001220703125,41.25,41.95000076293945,1838500 |
| 2023-04-06,42.16999816894531,42.7400016784668,41.849998474121094,42.040000915527344,1674100 |
| 2023-04-10,41.880001068115234,42.63999938964844,41.75,42.43000030517578,1279300 |
| 2023-04-11,42.47999954223633,43.5099983215332,42.470001220703125,43.18000030517578,1576200 |
| 2023-04-12,42.90999984741211,43.13999938964844,41.529998779296875,41.97999954223633,3016000 |
| 2023-04-13,42.619998931884766,42.630001068115234,41.279998779296875,42.380001068115234,2404200 |
| 2023-04-14,42.43000030517578,42.599998474121094,41.45000076293945,41.90999984741211,1403300 |
| 2023-04-17,42.0,42.68000030517578,41.91999816894531,42.63999938964844,1267900 |
| 2023-04-18,42.849998474121094,42.849998474121094,42.18000030517578,42.54999923706055,2112700 |
| 2023-04-19,42.060001373291016,43.810001373291016,42.040000915527344,43.650001525878906,3274000 |
| 2023-04-20,43.630001068115234,44.38999938964844,42.97999954223633,43.560001373291016,3307400 |
| 2023-04-21,44.09000015258789,44.63999938964844,43.689998626708984,44.40999984741211,2053100 |
| 2023-04-24,44.7400016784668,44.869998931884766,43.380001068115234,44.04999923706055,2007000 |
| 2023-04-25,43.650001525878906,43.84000015258789,42.459999084472656,42.5,1788900 |
| 2023-04-26,42.40999984741211,42.83000183105469,42.11000061035156,42.2400016784668,1417800 |
| 2023-04-27,42.459999084472656,43.22999954223633,42.040000915527344,42.970001220703125,1550400 |
| 2023-04-28,43.09000015258789,44.06999969482422,43.02000045776367,43.459999084472656,1893900 |
| 2023-05-01,43.33000183105469,44.220001220703125,43.13999938964844,43.4900016784668,1197500 |
| 2023-05-02,43.060001373291016,43.41999816894531,42.130001068115234,43.369998931884766,1724100 |
| 2023-05-03,43.45000076293945,44.400001525878906,43.11000061035156,43.470001220703125,1574100 |
| 2023-05-04,43.15999984741211,43.29999923706055,41.689998626708984,42.09000015258789,1824600 |
| 2023-05-05,42.58000183105469,43.38999938964844,42.400001525878906,43.15999984741211,1366200 |
| 2023-05-08,43.33000183105469,43.66999816894531,42.93000030517578,43.459999084472656,1394200 |
| 2023-05-09,43.45000076293945,44.20000076293945,43.06999969482422,43.900001525878906,1506900 |
| 2023-05-10,44.630001068115234,44.65999984741211,42.470001220703125,43.11000061035156,1225500 |
| 2023-05-11,43.02000045776367,43.25,42.68000030517578,43.04999923706055,1276200 |
| 2023-05-12,43.209999084472656,43.2599983215332,42.27000045776367,42.720001220703125,1043400 |
| 2023-05-15,42.86000061035156,43.38999938964844,42.630001068115234,43.34000015258789,1287600 |
| 2023-05-16,43.16999816894531,43.310001373291016,42.56999969482422,42.63999938964844,1337300 |
| 2023-05-17,43.15999984741211,45.33000183105469,43.099998474121094,45.25,2223400 |
| 2023-05-18,45.25,45.5099983215332,44.720001220703125,45.119998931884766,1231800 |
| 2023-05-19,45.25,45.29999923706055,44.13999938964844,44.52000045776367,1007900 |
| 2023-05-22,44.79999923706055,45.119998931884766,44.2599983215332,44.91999816894531,1367800 |
| 2023-05-23,44.86000061035156,45.810001373291016,44.75,44.83000183105469,1135900 |
| 2023-05-24,44.380001068115234,44.529998779296875,43.349998474121094,44.029998779296875,1087200 |
| 2023-05-25,44.08000183105469,45.13999938964844,44.0,45.119998931884766,1215800 |
| 2023-05-26,45.29999923706055,45.7599983215332,45.02000045776367,45.099998474121094,1098900 |
| 2023-05-30,45.29999923706055,45.9900016784668,45.08000183105469,45.209999084472656,1430200 |
| 2023-05-31,45.75,45.75,44.43000030517578,44.93000030517578,1484900 |
| 2023-06-01,45.09000015258789,45.29999923706055,44.36000061035156,44.84000015258789,1020800 |
| 2023-06-02,45.43000030517578,46.4900016784668,45.209999084472656,46.099998474121094,1274700 |
| 2023-06-05,46.040000915527344,46.33000183105469,45.5099983215332,46.279998779296875,766500 |
| 2023-06-06,45.97999954223633,47.540000915527344,45.79999923706055,47.459999084472656,1092800 |
| 2023-06-07,47.7400016784668,48.40999984741211,47.4900016784668,48.36000061035156,1172000 |
| 2023-06-08,48.09000015258789,48.869998931884766,48.04999923706055,48.650001525878906,1131700 |
| 2023-06-09,48.81999969482422,49.279998779296875,48.650001525878906,48.650001525878906,2032900 |
| 2023-06-12,49.099998474121094,50.0,49.029998779296875,49.58000183105469,1147600 |
| 2023-06-13,49.790000915527344,50.81999969482422,49.75,50.81999969482422,2024800 |
| 2023-06-14,50.900001525878906,51.02000045776367,50.02000045776367,50.439998626708984,1515900 |
| 2023-06-15,50.060001373291016,50.380001068115234,49.7599983215332,50.34000015258789,1465900 |
| 2023-06-16,50.63999938964844,50.9900016784668,50.060001373291016,50.41999816894531,1688500 |
| 2023-06-20,49.959999084472656,50.15999984741211,49.33000183105469,49.5099983215332,1366600 |
| 2023-06-21,49.34000015258789,49.84000015258789,49.02000045776367,49.58000183105469,1288200 |
| 2023-06-22,49.209999084472656,49.790000915527344,48.779998779296875,49.66999816894531,1611100 |
| 2023-06-23,48.75,49.88999938964844,48.630001068115234,49.25,2434200 |
| 2023-06-26,49.720001220703125,50.29999923706055,49.04999923706055,49.959999084472656,961900 |
| 2023-06-27,50.349998474121094,52.279998779296875,50.13999938964844,51.93000030517578,1560300 |
| 2023-06-28,52.130001068115234,52.5099983215332,51.83000183105469,52.439998626708984,1223800 |
| 2023-06-29,52.56999969482422,53.09000015258789,52.13999938964844,52.27000045776367,1291700 |
| 2023-06-30,52.540000915527344,53.400001525878906,52.22999954223633,53.18000030517578,1555200 |
| 2023-07-03,53.06999969482422,53.7400016784668,52.959999084472656,53.189998626708984,636700 |
| 2023-07-05,52.91999816894531,54.290000915527344,52.5,53.650001525878906,1517600 |
| 2023-07-06,53.18000030517578,53.31999969482422,52.2599983215332,52.790000915527344,938100 |
| 2023-07-07,52.970001220703125,54.470001220703125,52.810001373291016,53.75,1643300 |
| 2023-07-10,53.75,55.56999969482422,53.75,55.54999923706055,1941100 |
| 2023-07-11,55.61000061035156,56.4900016784668,55.47999954223633,56.34000015258789,1468300 |
| 2023-07-12,56.7599983215332,57.099998474121094,55.7599983215332,55.9900016784668,1984000 |
| 2023-07-13,57.150001525878906,57.18000030517578,54.290000915527344,54.34000015258789,2856900 |
| 2023-07-14,54.060001373291016,54.060001373291016,52.060001373291016,52.36000061035156,2090600 |
| 2023-07-17,52.220001220703125,52.630001068115234,51.77000045776367,52.15999984741211,1227100 |
| 2023-07-18,52.41999816894531,53.45000076293945,52.40999984741211,53.41999816894531,1210500 |
| 2023-07-19,53.2599983215332,54.470001220703125,52.83000183105469,54.43000030517578,1477700 |
| 2023-07-20,54.09000015258789,54.20000076293945,52.72999954223633,54.08000183105469,1616600 |
| 2023-07-21,54.36000061035156,54.65999984741211,53.7599983215332,54.150001525878906,1040800 |
| 2023-07-24,53.650001525878906,53.939998626708984,53.20000076293945,53.33000183105469,2070900 |
| 2023-07-25,50.36000061035156,50.54999923706055,46.45000076293945,48.18000030517578,9779900 |
| 2023-07-26,48.060001373291016,48.43000030517578,47.130001068115234,47.86000061035156,3409700 |
| 2023-07-27,47.29999923706055,47.529998779296875,46.61000061035156,47.13999938964844,3422900 |
| 2023-07-28,47.45000076293945,48.47999954223633,47.34000015258789,48.119998931884766,1843200 |
| 2023-07-31,48.099998474121094,48.709999084472656,48.040000915527344,48.630001068115234,1475000 |
| 2023-08-01,48.0,48.22999954223633,47.16999816894531,47.900001525878906,2195600 |
| 2023-08-02,47.150001525878906,48.119998931884766,47.119998931884766,47.91999816894531,2068100 |
| 2023-08-03,47.4900016784668,47.560001373291016,46.619998931884766,46.810001373291016,1877800 |
| 2023-08-04,46.939998626708984,47.25,46.5,46.7400016784668,1731300 |
| 2023-08-07,46.77000045776367,47.220001220703125,46.099998474121094,46.790000915527344,1915500 |
| 2023-08-08,46.20000076293945,47.369998931884766,46.029998779296875,47.20000076293945,1217100 |
| 2023-08-09,47.0,47.150001525878906,46.2400016784668,46.61000061035156,1065200 |
| 2023-08-10,46.93000030517578,47.060001373291016,46.11000061035156,46.709999084472656,1488300 |
| 2023-08-11,46.4900016784668,46.59000015258789,45.95000076293945,46.08000183105469,1062100 |
| 2023-08-14,45.810001373291016,46.369998931884766,45.459999084472656,46.2400016784668,868100 |
| 2023-08-15,45.86000061035156,45.880001068115234,45.189998626708984,45.40999984741211,1319700 |
| 2023-08-16,45.290000915527344,45.91999816894531,44.540000915527344,44.59000015258789,1151400 |
| 2023-08-17,44.54999923706055,44.650001525878906,43.29999923706055,43.459999084472656,1338000 |
| 2023-08-18,43.0,43.470001220703125,42.70000076293945,42.77000045776367,1694100 |
| 2023-08-21,42.939998626708984,43.209999084472656,42.33000183105469,42.95000076293945,1987000 |
| 2023-08-22,43.099998474121094,43.27000045776367,42.43000030517578,42.72999954223633,1277900 |
| 2023-08-23,42.5,42.95000076293945,42.16999816894531,42.650001525878906,1125900 |
| 2023-08-24,42.2599983215332,42.77000045776367,42.04999923706055,42.119998931884766,1605600 |
| 2023-08-25,42.18000030517578,42.33000183105469,41.54999923706055,41.81999969482422,1145200 |
| 2023-08-28,42.130001068115234,42.439998626708984,41.72999954223633,41.9900016784668,1045200 |
| 2023-08-29,41.95000076293945,42.54999923706055,41.75,42.29999923706055,1647800 |
| 2023-08-30,42.27000045776367,42.630001068115234,41.970001220703125,42.08000183105469,1717200 |
| 2023-08-31,42.40999984741211,42.439998626708984,41.939998626708984,41.970001220703125,1360100 |
| 2023-09-01,42.2599983215332,42.43000030517578,41.459999084472656,41.779998779296875,1204300 |
| 2023-09-05,41.18000030517578,41.22999954223633,40.119998931884766,40.34000015258789,2679300 |
| 2023-09-06,39.939998626708984,41.38999938964844,39.91999816894531,40.540000915527344,2354800 |
| 2023-09-07,40.34000015258789,40.58000183105469,39.720001220703125,40.02000045776367,2549700 |
| 2023-09-08,40.06999969482422,40.189998626708984,39.290000915527344,39.810001373291016,2057900 |
| 2023-09-11,39.93000030517578,40.66999816894531,39.5,40.43000030517578,1853600 |
| 2023-09-12,40.52000045776367,40.88999938964844,40.060001373291016,40.11000061035156,1977500 |
| 2023-09-13,39.25,39.59000015258789,38.650001525878906,39.130001068115234,2599100 |
| 2023-09-14,39.40999984741211,39.4900016784668,38.869998931884766,39.36000061035156,1475000 |
| 2023-09-15,39.439998626708984,39.91999816894531,39.189998626708984,39.470001220703125,3043500 |
| 2023-09-18,39.34000015258789,39.439998626708984,38.7599983215332,38.880001068115234,2024500 |
| 2023-09-19,38.900001525878906,39.2400016784668,38.560001373291016,39.08000183105469,1706500 |
| 2023-09-20,39.310001373291016,39.400001525878906,38.560001373291016,38.61000061035156,1306900 |
| 2023-09-21,38.45000076293945,38.84000015258789,38.099998474121094,38.150001525878906,1775000 |
| 2023-09-22,38.189998626708984,38.29999923706055,37.349998474121094,37.5,1800800 |
| 2023-09-25,37.25,37.56999969482422,36.7400016784668,37.36000061035156,1692500 |
| 2023-09-26,37.08000183105469,37.7400016784668,36.77000045776367,36.84000015258789,1487200 |
| 2023-09-27,36.81999969482422,36.959999084472656,36.150001525878906,36.40999984741211,1591400 |
| 2023-09-28,36.43000030517578,37.22999954223633,36.189998626708984,36.83000183105469,1784300 |
| 2023-09-29,37.099998474121094,37.43000030517578,36.83000183105469,37.08000183105469,1522900 |
| 2023-10-02,37.040000915527344,37.34000015258789,36.599998474121094,36.83000183105469,1630800 |
| 2023-10-03,36.66999816894531,36.779998779296875,35.58000183105469,35.79999923706055,2505500 |
| 2023-10-04,35.900001525878906,36.5099983215332,35.52000045776367,36.130001068115234,2362400 |
| 2023-10-05,36.43000030517578,36.5099983215332,35.41999816894531,35.68000030517578,2545300 |
| 2023-10-06,35.400001525878906,35.81999969482422,34.970001220703125,35.06999969482422,2645800 |
| 2023-10-09,34.150001525878906,34.630001068115234,33.310001373291016,34.45000076293945,2995800 |
| 2023-10-10,34.88999938964844,35.43000030517578,34.619998931884766,34.93000030517578,1578700 |
| 2023-10-11,35.0,35.47999954223633,34.189998626708984,34.54999923706055,1590400 |
| 2023-10-12,34.84000015258789,34.84000015258789,33.279998779296875,33.63999938964844,2399000 |
| 2023-10-13,33.290000915527344,33.459999084472656,32.81999969482422,33.06999969482422,2154400 |
| 2023-10-16,33.33000183105469,34.38999938964844,33.15999984741211,34.29999923706055,2449100 |
| 2023-10-17,34.25,34.790000915527344,34.18000030517578,34.45000076293945,1819100 |
| 2023-10-18,33.91999816894531,33.95000076293945,32.599998474121094,32.65999984741211,4500800 |
| 2023-10-19,33.099998474121094,33.099998474121094,31.729999542236328,32.15999984741211,4917000 |
| 2023-10-20,32.08000183105469,32.439998626708984,31.860000610351562,32.02000045776367,3180700 |
| 2023-10-23,32.099998474121094,33.400001525878906,31.90999984741211,32.560001373291016,4202200 |
| 2023-10-24,32.59000015258789,32.7400016784668,31.6299991607666,31.860000610351562,3045000 |
| 2023-10-25,31.709999084472656,31.969999313354492,31.479999542236328,31.6200008392334,1839200 |
| 2023-10-26,31.610000610351562,32.220001220703125,31.15999984741211,31.770000457763672,3191300 |
| 2023-10-27,31.950000762939453,31.950000762939453,31.030000686645508,31.25,2099100 |
| 2023-10-30,31.559999465942383,31.809999465942383,31.25,31.799999237060547,2265700 |
| 2023-10-31,31.709999084472656,31.799999237060547,31.09000015258789,31.6299991607666,2360100 |
| 2023-11-01,31.6200008392334,31.670000076293945,30.75,31.079999923706055,2342500 |
| 2023-11-02,31.549999237060547,32.150001525878906,31.440000534057617,32.119998931884766,2332600 |
| 2023-11-03,32.90999984741211,33.810001373291016,32.83000183105469,33.560001373291016,3088000 |
| 2023-11-06,33.58000183105469,33.7400016784668,32.5099983215332,32.84000015258789,1885500 |
| 2023-11-07,33.02000045776367,33.36000061035156,32.66999816894531,33.15999984741211,1702100 |
| 2023-11-08,33.36000061035156,34.18000030517578,33.349998474121094,33.91999816894531,2587900 |
| 2023-11-09,34.20000076293945,34.29999923706055,33.11000061035156,33.5,2793300 |
| 2023-11-10,33.529998779296875,34.400001525878906,33.400001525878906,34.2599983215332,2980200 |
| 2023-11-13,34.0,34.66999816894531,33.72999954223633,34.349998474121094,1963400 |
| 2023-11-14,35.279998779296875,36.279998779296875,35.02000045776367,36.09000015258789,2868500 |
| 2023-11-15,36.33000183105469,37.779998779296875,36.31999969482422,37.0099983215332,3075900 |
| 2023-11-16,36.91999816894531,37.369998931884766,36.09000015258789,36.20000076293945,2259800 |
| 2023-11-17,36.630001068115234,36.95000076293945,36.220001220703125,36.7599983215332,2395700 |
| 2023-11-20,36.650001525878906,37.529998779296875,36.45000076293945,37.310001373291016,1885600 |
| 2023-11-21,36.9900016784668,37.040000915527344,36.310001373291016,36.65999984741211,1407500 |
| 2023-11-22,37.4900016784668,37.97999954223633,36.7400016784668,36.93000030517578,1426800 |
| 2023-11-24,37.060001373291016,37.29999923706055,36.81999969482422,37.20000076293945,568500 |
| 2023-11-27,36.83000183105469,37.220001220703125,36.68000030517578,36.84000015258789,1714200 |
| 2023-11-28,36.70000076293945,36.959999084472656,36.310001373291016,36.849998474121094,1172000 |
| 2023-11-29,37.220001220703125,37.7400016784668,37.18000030517578,37.540000915527344,2017300 |
| 2023-11-30,37.790000915527344,37.97999954223633,37.22999954223633,37.810001373291016,1999600 |
| 2023-12-01,37.93000030517578,39.849998474121094,37.900001525878906,39.72999954223633,2610800 |
| 2023-12-04,33.66999816894531,34.279998779296875,32.0,34.08000183105469,22669400 |
| 2023-12-05,34.29999923706055,35.90999984741211,34.290000915527344,35.56999969482422,9842500 |
| 2023-12-06,36.0,37.2400016784668,35.61000061035156,35.66999816894531,6042800 |
| 2023-12-07,36.0,36.31999969482422,35.029998779296875,35.970001220703125,6061800 |
| 2023-12-08,35.959999084472656,36.08000183105469,35.41999816894531,35.61000061035156,4252300 |
| 2023-12-11,35.650001525878906,36.060001373291016,35.0,35.75,3467700 |
| 2023-12-12,36.0,37.720001220703125,35.72999954223633,37.310001373291016,4305000 |
| 2023-12-13,36.900001525878906,38.650001525878906,36.220001220703125,38.630001068115234,4664900 |
| 2023-12-14,39.20000076293945,39.31999969482422,38.349998474121094,39.15999984741211,4972800 |
| 2023-12-15,38.939998626708984,39.25,38.43000030517578,38.95000076293945,33770600 |
| 2023-12-18,38.45000076293945,39.52000045776367,38.0099983215332,39.27000045776367,3542000 |
| 2023-12-19,39.5,40.59000015258789,39.290000915527344,40.20000076293945,4155800 |
| 2023-12-20,40.0,41.099998474121094,39.79999923706055,40.09000015258789,3427400 |
| 2023-12-21,40.66999816894531,41.060001373291016,40.40999984741211,40.59000015258789,2966500 |
| 2023-12-22,40.5,41.130001068115234,40.45000076293945,40.68000030517578,2276500 |
| 2023-12-26,40.5,41.220001220703125,40.150001525878906,40.15999984741211,2698600 |
| 2023-12-27,40.02000045776367,40.2599983215332,39.63999938964844,39.66999816894531,1967400 |
| 2023-12-28,39.33000183105469,39.959999084472656,39.20000076293945,39.91999816894531,1914400 |
| 2023-12-29,39.599998474121094,39.84000015258789,38.97999954223633,39.06999969482422,2097900 |
| 2024-01-02,38.689998626708984,39.20000076293945,38.2599983215332,38.34000015258789,2130200 |
| 2024-01-03,37.439998626708984,37.77000045776367,36.29999923706055,36.41999816894531,2376400 |
| 2024-01-04,36.68000030517578,37.25,36.560001373291016,36.810001373291016,1919400 |
| 2024-01-05,36.59000015258789,38.15999984741211,36.470001220703125,37.95000076293945,2550200 |
| 2024-01-08,36.09000015258789,38.099998474121094,35.58000183105469,37.869998931884766,8180800 |
| 2024-01-09,38.25,38.61000061035156,37.31999969482422,37.369998931884766,4444900 |
| 2024-01-10,37.099998474121094,37.27000045776367,36.7400016784668,37.060001373291016,2913000 |
| 2024-01-11,36.9900016784668,37.25,36.40999984741211,36.9900016784668,2211100 |
| 2024-01-12,36.040000915527344,36.2400016784668,34.400001525878906,35.16999816894531,4432000 |
| 2024-01-16,34.79999923706055,34.849998474121094,33.77000045776367,34.41999816894531,4061300 |
| 2024-01-17,33.959999084472656,34.349998474121094,33.2400016784668,33.61000061035156,2471800 |
| 2024-01-18,33.7400016784668,34.970001220703125,33.5,34.959999084472656,2855400 |
| 2024-01-19,34.970001220703125,35.0,34.18000030517578,34.84000015258789,1861800 |
| 2024-01-22,35.27000045776367,35.54999923706055,34.779998779296875,34.83000183105469,2065400 |
| 2024-01-23,35.97999954223633,36.65999984741211,35.630001068115234,35.83000183105469,2775200 |
| 2024-01-24,36.25,36.38999938964844,35.599998474121094,35.81999969482422,2685700 |
| 2024-01-25,36.79999923706055,37.959999084472656,36.279998779296875,37.41999816894531,5021700 |
| 2024-01-26,37.130001068115234,37.31999969482422,36.63999938964844,36.77000045776367,2692200 |
| 2024-01-29,36.79999923706055,37.25,36.130001068115234,37.220001220703125,2484500 |
| 2024-01-30,36.7400016784668,37.2400016784668,36.689998626708984,36.689998626708984,1616200 |
| 2024-01-31,36.560001373291016,36.689998626708984,35.720001220703125,35.83000183105469,2165600 |
| 2024-02-01,36.11000061035156,36.41999816894531,35.310001373291016,36.2599983215332,1613300 |
| 2024-02-02,36.029998779296875,36.59000015258789,35.970001220703125,36.130001068115234,1884200 |
| 2024-02-05,35.540000915527344,35.81999969482422,35.099998474121094,35.279998779296875,1904400 |
| 2024-02-06,35.2400016784668,36.45000076293945,35.150001525878906,35.9900016784668,2352600 |
| 2024-02-07,36.0099983215332,36.209999084472656,35.540000915527344,35.599998474121094,1892600 |
| 2024-02-08,35.7400016784668,36.540000915527344,35.31999969482422,36.5099983215332,2120100 |
| 2024-02-09,36.470001220703125,37.25,36.34000015258789,37.189998626708984,2244200 |
| 2024-02-12,36.77000045776367,37.66999816894531,36.70000076293945,37.33000183105469,1781200 |
| 2024-02-13,36.470001220703125,37.02000045776367,36.130001068115234,36.56999969482422,1808000 |
| 2024-02-14,37.029998779296875,37.400001525878906,36.77000045776367,37.29999923706055,1490500 |
| 2024-02-15,37.59000015258789,38.029998779296875,37.4900016784668,37.75,1807000 |
| 2024-02-16,37.349998474121094,37.9900016784668,36.75,37.52000045776367,1952100 |
| 2024-02-20,38.130001068115234,39.689998626708984,38.06999969482422,38.91999816894531,3538900 |
| 2024-02-21,38.470001220703125,39.2400016784668,38.310001373291016,39.18000030517578,1843100 |
| 2024-02-22,39.349998474121094,40.4900016784668,39.2400016784668,39.380001068115234,2091700 |
| 2024-02-23,39.130001068115234,39.150001525878906,38.47999954223633,38.650001525878906,1874800 |
| 2024-02-26,38.68000030517578,38.970001220703125,37.630001068115234,37.709999084472656,2447400 |
| 2024-02-27,38.18000030517578,38.849998474121094,37.9900016784668,38.5,1894300 |
| 2024-02-28,37.90999984741211,38.540000915527344,37.90999984741211,38.08000183105469,1256300 |
| 2024-02-29,38.08000183105469,38.400001525878906,37.130001068115234,37.38999938964844,2646900 |
| 2024-03-01,37.369998931884766,37.43000030517578,36.779998779296875,37.0,1946800 |
| 2024-03-04,36.91999816894531,37.33000183105469,36.220001220703125,36.869998931884766,2135200 |
| 2024-03-05,36.349998474121094,37.279998779296875,36.25,37.209999084472656,1405600 |
| 2024-03-06,37.31999969482422,37.61000061035156,36.88999938964844,36.959999084472656,1493900 |
| 2024-03-07,37.0099983215332,37.369998931884766,36.650001525878906,37.279998779296875,2564200 |
| 2024-03-08,37.54999923706055,37.619998931884766,36.29999923706055,36.59000015258789,1963700 |
| 2024-03-11,36.5,37.43000030517578,36.0,37.36000061035156,2116400 |
| 2024-03-12,37.540000915527344,38.86000061035156,37.27000045776367,38.61000061035156,4277200 |
| 2024-03-13,38.41999816894531,39.369998931884766,38.09000015258789,39.369998931884766,2963800 |
| 2024-03-14,39.18000030517578,39.279998779296875,37.97999954223633,38.15999984741211,2171000 |
| 2024-03-15,38.16999816894531,38.59000015258789,37.779998779296875,38.18000030517578,2907000 |
| 2024-03-18,38.18000030517578,38.400001525878906,37.58000183105469,38.209999084472656,1970900 |
| 2024-03-19,38.119998931884766,38.439998626708984,37.7400016784668,37.81999969482422,1835500 |
| 2024-03-20,37.88999938964844,38.790000915527344,37.66999816894531,38.779998779296875,2180200 |
| 2024-03-21,39.09000015258789,39.880001068115234,38.72999954223633,39.7599983215332,2569300 |
| 2024-03-22,39.79999923706055,39.959999084472656,39.41999816894531,39.560001373291016,1262300 |
| 2024-03-25,39.400001525878906,39.7599983215332,39.15999984741211,39.68000030517578,1556300 |
| 2024-03-26,39.869998931884766,40.439998626708984,39.689998626708984,39.869998931884766,2095300 |
| 2024-03-27,40.20000076293945,42.25,40.09000015258789,42.0099983215332,3014500 |
| 2024-03-28,42.029998779296875,43.27000045776367,41.970001220703125,42.9900016784668,3311000 |
| 2024-04-01,43.400001525878906,43.959999084472656,43.0099983215332,43.06999969482422,3213300 |
| 2024-04-02,42.25,42.27000045776367,41.540000915527344,42.060001373291016,2062300 |
| 2024-04-03,42.0,42.189998626708984,41.41999816894531,41.880001068115234,1855400 |
| 2024-04-04,42.130001068115234,44.290000915527344,41.630001068115234,41.7599983215332,3715700 |
| 2024-04-05,41.689998626708984,42.63999938964844,41.439998626708984,42.47999954223633,2763500 |
| 2024-04-08,42.720001220703125,43.540000915527344,42.5,42.58000183105469,2114100 |
| 2024-04-09,42.86000061035156,43.18000030517578,42.400001525878906,43.0099983215332,1813000 |
| 2024-04-10,42.630001068115234,43.27000045776367,41.54999923706055,41.959999084472656,2318100 |
| 2024-04-11,42.099998474121094,42.720001220703125,41.77000045776367,42.66999816894531,1828400 |
| 2024-04-12,41.90999984741211,42.02000045776367,41.04999923706055,41.29999923706055,1861700 |
| 2024-04-15,41.540000915527344,42.029998779296875,40.66999816894531,40.97999954223633,1866000 |
| 2024-04-16,40.790000915527344,41.2400016784668,40.06999969482422,40.79999923706055,1942300 |
| 2024-04-17,41.779998779296875,42.95000076293945,41.29999923706055,42.720001220703125,4534100 |
| 2024-04-18,44.119998931884766,45.7599983215332,43.2400016784668,44.439998626708984,5593400 |
| 2024-04-19,44.77000045776367,45.75,44.63999938964844,45.0099983215332,3135200 |
| 2024-04-22,45.2400016784668,46.150001525878906,45.06999969482422,45.529998779296875,2634800 |
| 2024-04-23,44.68000030517578,46.119998931884766,44.599998474121094,45.08000183105469,2105400 |
| 2024-04-24,44.880001068115234,45.02000045776367,43.91999816894531,44.22999954223633,1992300 |
| 2024-04-25,43.70000076293945,44.79999923706055,42.959999084472656,44.54999923706055,2790300 |
| 2024-04-26,44.66999816894531,44.7400016784668,43.40999984741211,43.959999084472656,2032400 |
| 2024-04-29,43.86000061035156,44.439998626708984,43.79999923706055,44.09000015258789,1609300 |
| 2024-04-30,43.70000076293945,44.130001068115234,42.97999954223633,43.02000045776367,1671800 |
| 2024-05-01,42.9900016784668,43.11000061035156,42.11000061035156,42.18000030517578,1675000 |
| 2024-05-02,42.900001525878906,42.900001525878906,42.20000076293945,42.70000076293945,1992500 |
| 2024-05-03,43.0,43.20000076293945,42.61000061035156,42.68000030517578,1858500 |
| 2024-05-06,43.029998779296875,44.29999923706055,42.630001068115234,43.849998474121094,1451800 |
| 2024-05-07,43.54999923706055,43.869998931884766,43.040000915527344,43.16999816894531,1352400 |
| 2024-05-08,42.95000076293945,43.470001220703125,42.790000915527344,43.290000915527344,1171600 |
| 2024-05-09,43.150001525878906,43.880001068115234,42.7599983215332,43.86000061035156,1791900 |
| 2024-05-10,43.9900016784668,44.220001220703125,43.310001373291016,43.7599983215332,1202300 |
| 2024-05-13,43.77000045776367,44.7400016784668,43.77000045776367,43.869998931884766,1767300 |
| 2024-05-14,44.0,44.41999816894531,43.59000015258789,43.779998779296875,1209600 |
| 2024-05-15,43.90999984741211,44.0099983215332,43.290000915527344,43.47999954223633,1155300 |
| 2024-05-16,43.599998474121094,43.75,43.02000045776367,43.279998779296875,1167300 |
| 2024-05-17,43.68000030517578,44.18000030517578,43.209999084472656,43.290000915527344,1686900 |
| 2024-05-20,43.220001220703125,44.130001068115234,43.220001220703125,43.88999938964844,1392800 |
| 2024-05-21,43.75,44.0099983215332,43.59000015258789,43.75,1216700 |
| 2024-05-22,43.709999084472656,44.27000045776367,43.369998931884766,43.599998474121094,1133100 |
| 2024-05-23,43.81999969482422,43.81999969482422,41.939998626708984,42.349998474121094,1581300 |
| 2024-05-24,42.619998931884766,42.88999938964844,42.29999923706055,42.70000076293945,1018300 |
| 2024-05-28,42.529998779296875,42.599998474121094,41.52000045776367,41.7400016784668,1322100 |
| 2024-05-29,40.61000061035156,41.33000183105469,39.20000076293945,40.650001525878906,2842100 |
| 2024-05-30,40.7400016784668,41.34000015258789,40.529998779296875,41.18000030517578,1589800 |
| 2024-05-31,41.560001373291016,42.099998474121094,41.369998931884766,42.02000045776367,1891100 |
| 2024-06-03,42.58000183105469,42.86000061035156,41.779998779296875,41.93000030517578,1644000 |
| 2024-06-04,41.650001525878906,42.45000076293945,41.560001373291016,41.7599983215332,1805700 |
| 2024-06-05,41.849998474121094,41.959999084472656,41.33000183105469,41.45000076293945,1369000 |
| 2024-06-06,41.45000076293945,42.02000045776367,40.90999984741211,40.97999954223633,1204700 |
| 2024-06-07,40.560001373291016,40.91999816894531,40.5,40.7400016784668,2090000 |
| 2024-06-10,40.459999084472656,41.380001068115234,40.0099983215332,41.349998474121094,2700600 |
| 2024-06-11,41.119998931884766,41.119998931884766,40.09000015258789,40.2400016784668,1024300 |
| 2024-06-12,40.650001525878906,42.029998779296875,40.650001525878906,41.5099983215332,1649100 |
| 2024-06-13,41.41999816894531,41.41999816894531,40.439998626708984,41.0099983215332,1744700 |
| 2024-06-14,40.33000183105469,40.47999954223633,39.209999084472656,40.33000183105469,1969700 |
| 2024-06-17,40.08000183105469,41.25,39.91999816894531,41.150001525878906,1524900 |
| 2024-06-18,41.2400016784668,41.58000183105469,40.650001525878906,41.5099983215332,1486900 |
| 2024-06-20,41.27000045776367,41.91999816894531,41.119998931884766,41.34000015258789,1272300 |
| 2024-06-21,41.33000183105469,41.34000015258789,40.72999954223633,41.18000030517578,2201700 |
| 2024-06-24,41.45000076293945,41.97999954223633,41.189998626708984,41.810001373291016,1275000 |
| 2024-06-25,41.84000015258789,41.86000061035156,40.7599983215332,40.81999969482422,1309500 |
| 2024-06-26,40.16999816894531,40.91999816894531,39.68000030517578,40.68000030517578,1541100 |
| 2024-06-27,40.470001220703125,41.02000045776367,40.470001220703125,40.7599983215332,1548300 |
| 2024-06-28,41.0,41.060001373291016,40.11000061035156,40.400001525878906,2180000 |
| 2024-07-01,40.56999969482422,40.619998931884766,39.45000076293945,40.09000015258789,1549500 |
| 2024-07-02,40.060001373291016,40.20000076293945,39.380001068115234,39.72999954223633,1898300 |
| 2024-07-03,40.0,40.290000915527344,39.54999923706055,40.290000915527344,980700 |
| 2024-07-05,39.70000076293945,39.779998779296875,38.29999923706055,38.33000183105469,2395800 |
| 2024-07-08,38.619998931884766,38.90999984741211,38.13999938964844,38.16999816894531,1396900 |
| 2024-07-09,37.93000030517578,38.09000015258789,37.2599983215332,37.38999938964844,2944800 |
| 2024-07-10,37.939998626708984,38.0099983215332,36.97999954223633,37.06999969482422,2494500 |
| 2024-07-11,35.7400016784668,37.939998626708984,35.310001373291016,37.90999984741211,2620900 |
| 2024-07-12,38.0,38.45000076293945,37.61000061035156,38.40999984741211,2325700 |
| 2024-07-15,38.5099983215332,38.849998474121094,38.04999923706055,38.45000076293945,2177900 |
| 2024-07-16,38.56999969482422,40.650001525878906,38.5099983215332,40.5,2127700 |
| 2024-07-17,39.900001525878906,40.540000915527344,39.72999954223633,40.029998779296875,2462100 |
| 2024-07-18,38.47999954223633,39.04999923706055,36.68000030517578,37.25,5556700 |
| 2024-07-19,36.97999954223633,38.18000030517578,36.58000183105469,37.93000030517578,3102500 |
| 2024-07-22,37.4900016784668,38.880001068115234,37.27000045776367,38.72999954223633,2292500 |
| 2024-07-23,39.11000061035156,39.27000045776367,37.93000030517578,38.060001373291016,3856800 |
| 2024-07-24,38.06999969482422,38.81999969482422,37.7599983215332,37.84000015258789,1739800 |
| 2024-07-25,37.7599983215332,39.11000061035156,37.7400016784668,38.68000030517578,1929700 |
| 2024-07-26,39.189998626708984,39.63999938964844,38.61000061035156,39.459999084472656,1640000 |
| 2024-07-29,39.58000183105469,39.63999938964844,38.65999984741211,38.77000045776367,1586000 |
| 2024-07-30,39.02000045776367,39.59000015258789,38.47999954223633,38.529998779296875,2100100 |
| 2024-07-31,38.58000183105469,38.75,37.470001220703125,37.529998779296875,2662700 |
| 2024-08-01,37.7400016784668,38.0,36.0099983215332,36.34000015258789,1953800 |
| 2024-08-02,35.38999938964844,35.560001373291016,34.47999954223633,34.529998779296875,2056400 |
| 2024-08-05,32.75,33.599998474121094,32.66999816894531,32.91999816894531,2560000 |
| 2024-08-06,33.220001220703125,34.08000183105469,32.619998931884766,33.599998474121094,2883100 |
| 2024-08-07,34.18000030517578,34.400001525878906,33.40999984741211,33.5,1622500 |
| 2024-08-08,33.7400016784668,34.599998474121094,33.7400016784668,34.560001373291016,1446000 |
| 2024-08-09,34.619998931884766,34.900001525878906,34.43000030517578,34.68000030517578,1753300 |
| 2024-08-12,34.619998931884766,34.97999954223633,34.47999954223633,34.59000015258789,1721900 |
| 2024-08-13,34.75,35.619998931884766,34.599998474121094,35.4900016784668,2271600 |
| 2024-08-14,35.630001068115234,35.77000045776367,34.70000076293945,34.77000045776367,1773100 |
| 2024-08-15,35.5099983215332,35.90999984741211,35.04999923706055,35.29999923706055,2981500 |
| 2024-08-16,35.130001068115234,35.459999084472656,34.7599983215332,34.779998779296875,2506500 |
| 2024-08-19,35.04999923706055,35.13999938964844,34.81999969482422,34.959999084472656,1687000 |
| 2024-08-20,35.0,35.2400016784668,34.650001525878906,34.970001220703125,3991400 |
| 2024-08-21,35.18000030517578,35.290000915527344,34.84000015258789,34.9900016784668,2219400 |
| 2024-08-22,34.90999984741211,35.0,34.439998626708984,34.529998779296875,2066100 |
| 2024-08-23,34.709999084472656,35.86000061035156,34.599998474121094,35.720001220703125,2164300 |
| 2024-08-26,35.86000061035156,36.11000061035156,35.27000045776367,35.279998779296875,2583400 |
| 2024-08-27,35.43000030517578,36.02000045776367,35.06999969482422,35.779998779296875,2481100 |
| 2024-08-28,35.83000183105469,36.099998474121094,35.38999938964844,35.75,2138500 |
| 2024-08-29,35.90999984741211,36.18000030517578,35.66999816894531,35.79999923706055,1722700 |
| 2024-08-30,35.939998626708984,36.279998779296875,35.849998474121094,36.11000061035156,1956700 |
| 2024-09-03,35.849998474121094,36.54999923706055,35.7599983215332,35.900001525878906,1969100 |
| 2024-09-04,35.779998779296875,36.59000015258789,35.77000045776367,36.119998931884766,1494100 |
| 2024-09-05,36.439998626708984,39.2400016784668,36.439998626708984,37.81999969482422,4269800 |
| 2024-09-06,37.68000030517578,38.2599983215332,37.0,37.59000015258789,1761100 |
| 2024-09-09,38.06999969482422,39.84000015258789,37.84000015258789,39.79999923706055,3291200 |
| 2024-09-10,39.97999954223633,40.0,39.150001525878906,39.79999923706055,2338200 |
| 2024-09-11,39.79999923706055,39.83000183105469,38.9900016784668,39.4900016784668,1613300 |
| 2024-09-12,40.939998626708984,40.939998626708984,38.970001220703125,39.95000076293945,3699500 |
| 2024-09-13,40.9900016784668,42.04999923706055,40.619998931884766,41.63999938964844,3824600 |
| 2024-09-16,41.68000030517578,41.7599983215332,41.06999969482422,41.34000015258789,1693000 |
| 2024-09-17,41.959999084472656,42.279998779296875,40.790000915527344,40.97999954223633,2986800 |
| 2024-09-18,41.08000183105469,41.119998931884766,39.63999938964844,39.7599983215332,3442600 |
| 2024-09-19,40.630001068115234,40.90999984741211,39.380001068115234,39.560001373291016,2475700 |
| 2024-09-20,39.31999969482422,40.060001373291016,39.099998474121094,40.02000045776367,3347400 |
| 2024-09-23,40.0099983215332,42.02000045776367,39.91999816894531,41.689998626708984,2914700 |
| 2024-09-24,42.15999984741211,42.45000076293945,41.13999938964844,41.619998931884766,3213100 |
| 2024-09-25,42.040000915527344,42.810001373291016,41.630001068115234,42.45000076293945,2899800 |
| 2024-09-26,43.290000915527344,44.5,43.290000915527344,44.45000076293945,3544300 |
| 2024-09-27,44.689998626708984,45.209999084472656,44.459999084472656,45.0,3552000 |
| 2024-09-30,44.279998779296875,45.56999969482422,44.13999938964844,45.209999084472656,2585300 |
| 2024-10-01,45.060001373291016,45.189998626708984,44.25,45.11000061035156,2404300 |
| 2024-10-02,44.709999084472656,44.77000045776367,43.93000030517578,44.16999816894531,1457200 |
| 2024-10-03,44.029998779296875,44.18000030517578,42.41999816894531,42.68000030517578,2470000 |
| 2024-10-04,43.36000061035156,43.93000030517578,41.720001220703125,42.47999954223633,3472900 |
| 2024-10-07,42.4900016784668,42.66999816894531,41.7400016784668,42.540000915527344,1950700 |
| 2024-10-08,42.61000061035156,43.349998474121094,42.470001220703125,42.7400016784668,2464300 |
| 2024-10-09,42.95000076293945,43.65999984741211,42.650001525878906,42.79999923706055,1435800 |
| 2024-10-10,42.40999984741211,43.2400016784668,42.290000915527344,42.959999084472656,2434700 |
| 2024-10-11,42.88999938964844,44.7400016784668,42.849998474121094,44.630001068115234,2684000 |
| 2024-10-14,44.70000076293945,44.939998626708984,44.16999816894531,44.689998626708984,2429200 |
| 2024-10-15,45.0,46.279998779296875,45.0,45.400001525878906,2025400 |
| 2024-10-16,45.77000045776367,46.869998931884766,45.599998474121094,46.38999938964844,2602100 |
| 2024-10-17,46.529998779296875,46.529998779296875,45.279998779296875,45.650001525878906,1714400 |
| 2024-10-18,45.06999969482422,45.54999923706055,44.720001220703125,44.939998626708984,1816500 |
| 2024-10-21,45.02000045776367,46.25,45.02000045776367,46.040000915527344,3372900 |
| 2024-10-22,46.040000915527344,46.040000915527344,45.4900016784668,45.97999954223633,1639800 |
| 2024-10-23,45.619998931884766,45.970001220703125,45.310001373291016,45.83000183105469,1922100 |
| 2024-10-24,46.0,46.619998931884766,45.209999084472656,45.61000061035156,2128600 |
| 2024-10-25,45.83000183105469,45.970001220703125,45.290000915527344,45.540000915527344,1356900 |
| 2024-10-28,46.970001220703125,47.45000076293945,46.75,47.099998474121094,1836200 |
| 2024-10-29,46.36000061035156,47.40999984741211,46.29999923706055,46.93000030517578,1928900 |
| 2024-10-30,46.599998474121094,47.459999084472656,46.5,47.27000045776367,1878900 |
| 2024-10-31,47.25,50.15999984741211,47.209999084472656,47.90999984741211,4086600 |
| 2024-11-01,48.63999938964844,49.349998474121094,48.060001373291016,49.22999954223633,3632300 |
| 2024-11-04,48.83000183105469,49.04999923706055,47.22999954223633,47.22999954223633,2610900 |
| 2024-11-05,47.290000915527344,48.72999954223633,47.290000915527344,48.560001373291016,1415300 |
| 2024-11-06,49.65999984741211,51.90999984741211,49.529998779296875,51.619998931884766,3085100 |
| 2024-11-07,51.5,52.150001525878906,50.9900016784668,50.9900016784668,1862800 |
| 2024-11-08,51.29999923706055,51.599998474121094,50.59000015258789,51.0,1443400 |
| 2024-11-11,51.59000015258789,52.189998626708984,50.900001525878906,51.849998474121094,2498300 |
| 2024-11-12,51.5,51.95000076293945,50.68000030517578,51.45000076293945,1341100 |
| 2024-11-13,51.470001220703125,52.70000076293945,51.2599983215332,51.66999816894531,2407800 |
| 2024-11-14,52.59000015258789,53.66999816894531,52.209999084472656,52.880001068115234,2789300 |
| 2024-11-15,52.93000030517578,54.0099983215332,52.93000030517578,53.959999084472656,2201900 |
| 2024-11-18,53.189998626708984,53.939998626708984,52.5099983215332,52.83000183105469,2645000 |
| 2024-11-19,52.040000915527344,53.209999084472656,51.77000045776367,53.08000183105469,1495800 |
| 2024-11-20,53.08000183105469,53.380001068115234,52.150001525878906,53.13999938964844,1641800 |
| 2024-11-21,53.060001373291016,53.2599983215332,52.20000076293945,52.29999923706055,1234800 |
| 2024-11-22,52.29999923706055,52.66999816894531,52.0,52.41999816894531,1374200 |
| 2024-11-25,53.2400016784668,53.779998779296875,52.7400016784668,53.439998626708984,1805800 |
| 2024-11-26,53.400001525878906,54.13999938964844,52.90999984741211,52.93000030517578,1145500 |
| 2024-11-27,52.93000030517578,53.18000030517578,52.5099983215332,52.68000030517578,934700 |
| 2024-11-29,52.65999984741211,52.939998626708984,52.400001525878906,52.599998474121094,649300 |
| 2024-12-02,52.540000915527344,53.43000030517578,51.81999969482422,53.15999984741211,1640800 |
| 2024-12-03,53.29999923706055,53.689998626708984,52.470001220703125,52.54999923706055,2154800 |
| 2024-12-04,53.709999084472656,54.65999984741211,53.119998931884766,54.40999984741211,1647900 |
| 2024-12-05,55.599998474121094,56.95000076293945,55.27000045776367,55.880001068115234,2880100 |
| 2024-12-06,56.349998474121094,56.47999954223633,54.08000183105469,54.34000015258789,2212000 |
| 2024-12-09,54.58000183105469,54.91999816894531,53.54999923706055,54.15999984741211,2504700 |
| 2024-12-10,61.45000076293945,63.900001525878906,60.029998779296875,61.290000915527344,7566200 |
| 2024-12-11,62.0,65.27999877929688,61.86000061035156,64.08999633789062,5102700 |
| 2024-12-12,64.69999694824219,65.62000274658203,63.099998474121094,63.41999816894531,5150300 |
| 2024-12-13,63.150001525878906,63.61000061035156,62.16999816894531,62.56999969482422,3723900 |
| 2024-12-16,62.459999084472656,63.41999816894531,62.029998779296875,63.400001525878906,3109000 |
| 2024-12-17,63.0,63.52000045776367,62.5,63.20000076293945,3475100 |
| 2024-12-18,63.150001525878906,64.61000061035156,62.25,62.439998626708984,3369700 |
| 2024-12-19,62.97999954223633,65.23999786376953,62.810001373291016,64.97000122070312,3065600 |
| 2024-12-20,64.44000244140625,66.80999755859375,64.2699966430664,66.0199966430664,7046800 |
| 2024-12-23,65.68000030517578,67.51000213623047,65.68000030517578,67.47000122070312,2425700 |
| 2024-12-24,67.45999908447266,67.7300033569336,66.66999816894531,67.5999984741211,1032600 |
| 2024-12-26,66.80999755859375,67.68000030517578,66.69000244140625,67.0199966430664,1278400 |
| 2024-12-27,66.38999938964844,66.70999908447266,65.16999816894531,65.83000183105469,6523200 |
| 2024-12-30,64.93000030517578,65.48999786376953,64.2699966430664,64.87000274658203,2379100 |
| 2024-12-31,64.80000305175781,65.45999908447266,64.43000030517578,64.75,1444000 |
| 2025-01-02,64.80000305175781,65.16999816894531,63.79999923706055,64.30000305175781,1552200 |
| 2025-01-03,64.30000305175781,64.5,62.81999969482422,63.97999954223633,2442200 |
| 2025-01-06,64.5,65.7699966430664,64.30000305175781,64.4000015258789,2628400 |
| 2025-01-07,65.88999938964844,66.5199966430664,64.95999908447266,65.5199966430664,4309500 |
| 2025-01-08,65.30000305175781,66.86000061035156,64.66000366210938,66.29000091552734,1777500 |
| 2025-01-10,68.88999938964844,69.0999984741211,66.51000213623047,68.18000030517578,3701700 |
| 2025-01-13,67.43000030517578,67.47000122070312,65.33000183105469,66.47000122070312,2959800 |
| 2025-01-14,67.44000244140625,68.27999877929688,66.94999694824219,67.44000244140625,2630900 |
| 2025-01-15,68.2300033569336,68.5,66.58999633789062,66.66000366210938,2552900 |
| 2025-01-16,66.94999694824219,67.5199966430664,65.81999969482422,67.41999816894531,1933400 |
| 2025-01-17,67.94999694824219,67.94999694824219,66.12000274658203,66.33999633789062,2137800 |
| 2025-01-21,67.48999786376953,68.88999938964844,66.76000213623047,68.87999725341797,2301000 |
| 2025-01-22,69.9000015258789,70.20999908447266,67.05000305175781,67.4000015258789,4400000 |
| 2025-01-23,69.76000213623047,71.69999694824219,67.81999969482422,68.8499984741211,6497200 |
| 2025-01-24,69.29000091552734,70.22000122070312,67.44999694824219,69.94999694824219,2781300 |
| 2025-01-27,69.26000213623047,71.62999725341797,69.1500015258789,70.45999908447266,2986300 |
| 2025-01-28,70.0999984741211,71.58000183105469,70.0,71.41000366210938,2659100 |
| 2025-01-29,71.69999694824219,72.88999938964844,71.62999725341797,72.19999694824219,2391900 |
| 2025-01-30,71.86000061035156,74.6500015258789,71.86000061035156,74.43000030517578,2601600 |
| 2025-01-31,73.91999816894531,74.69999694824219,72.91999816894531,73.25,2980900 |
| 2025-02-03,71.05999755859375,74.86000061035156,71.0,73.48999786376953,2970900 |
| 2025-02-04,73.91000366210938,75.9800033569336,73.4800033569336,75.55000305175781,2710300 |
| 2025-02-05,75.54000091552734,75.79000091552734,74.3499984741211,74.91000366210938,2289900 |
| 2025-02-06,75.05000305175781,75.54000091552734,73.66999816894531,74.41000366210938,2508700 |
| 2025-02-07,74.97000122070312,76.33000183105469,74.11000061035156,75.91999816894531,3076100 |
| 2025-02-10,75.75,76.44999694824219,74.1500015258789,75.05999755859375,2617900 |
| 2025-02-11,74.48999786376953,74.75,72.73999786376953,72.8499984741211,2208900 |
| 2025-02-12,72.76000213623047,74.66999816894531,72.36000061035156,73.77999877929688,1846700 |
| 2025-02-13,73.88999938964844,75.20999908447266,69.36000061035156,72.54000091552734,3271800 |
| 2025-02-14,72.88999938964844,75.76000213623047,72.20999908447266,75.73999786376953,2296600 |
| 2025-02-18,75.12000274658203,75.73999786376953,74.52999877929688,75.33999633789062,1773200 |
| 2025-02-19,74.94999694824219,78.08000183105469,74.75,76.5999984741211,2885400 |
| 2025-02-20,76.27999877929688,76.9800033569336,74.37000274658203,75.36000061035156,2256100 |
| 2025-02-21,75.66000366210938,75.75,69.58999633789062,70.18000030517578,3761200 |
| 2025-02-24,71.2300033569336,72.83999633789062,70.05000305175781,72.31999969482422,3482900 |
| 2025-02-25,72.38999938964844,72.58999633789062,69.6500015258789,71.4000015258789,2358800 |
| 2025-02-26,71.52999877929688,73.9800033569336,71.37999725341797,72.16000366210938,1861700 |
| 2025-02-27,72.31999969482422,73.29000091552734,70.43000030517578,71.06999969482422,1962600 |
| 2025-02-28,71.0,72.94999694824219,70.9800033569336,72.27999877929688,1729700 |
| 2025-03-03,72.83999633789062,73.88999938964844,68.87000274658203,69.9000015258789,2602100 |
| 2025-03-04,67.51000213623047,68.38999938964844,64.81999969482422,65.30000305175781,4017000 |
| 2025-03-05,65.75,66.86000061035156,64.86000061035156,66.30000305175781,2395400 |
| 2025-03-06,65.0,66.45999908447266,62.08000183105469,62.20000076293945,3560500 |
| 2025-03-07,61.939998626708984,62.04999923706055,57.790000915527344,60.63999938964844,4543100 |
| 2025-03-10,58.0,58.38999938964844,53.119998931884766,55.470001220703125,6360400 |
| 2025-03-11,55.400001525878906,55.939998626708984,53.060001373291016,53.63999938964844,6038500 |
| 2025-03-12,54.20000076293945,54.43000030517578,51.2400016784668,53.34000015258789,4407100 |
| 2025-03-13,53.459999084472656,53.72999954223633,51.13999938964844,52.599998474121094,2901400 |
| 2025-03-14,52.439998626708984,54.0099983215332,52.310001373291016,53.939998626708984,2290000 |
| 2025-03-17,53.08000183105469,55.40999984741211,53.0,55.150001525878906,2460400 |
| 2025-03-18,54.060001373291016,54.29999923706055,51.790000915527344,52.34000015258789,3681600 |
| 2025-03-19,52.529998779296875,54.22999954223633,52.16999816894531,54.119998931884766,2711200 |
| 2025-03-20,53.040000915527344,53.65999984741211,52.47999954223633,52.849998474121094,2910000 |
| 2025-03-21,52.18000030517578,52.9900016784668,51.40999984741211,52.83000183105469,25757000 |
| 2025-03-24,53.720001220703125,54.5,53.0,54.13999938964844,3425100 |
| 2025-03-25,54.650001525878906,55.33000183105469,53.7400016784668,53.83000183105469,2300900 |
| 2025-03-26,54.119998931884766,54.4900016784668,53.09000015258789,53.810001373291016,1928200 |
| 2025-03-27,53.13999938964844,53.5,52.25,52.5,2121500 |
| 2025-03-28,52.25,52.4900016784668,50.06999969482422,50.33000183105469,3314400 |
| 2025-03-31,48.47999954223633,49.45000076293945,47.369998931884766,49.220001220703125,4063200 |
| 2025-04-01,48.58000183105469,49.099998474121094,46.70000076293945,49.040000915527344,2980200 |
| 2025-04-02,48.20000076293945,51.22999954223633,48.20000076293945,51.13999938964844,2480700 |
| 2025-04-03,48.130001068115234,48.4900016784668,45.77000045776367,45.939998626708984,3909100 |
| 2025-04-04,43.88999938964844,45.099998474121094,42.34000015258789,44.45000076293945,4388600 |
| 2025-04-07,41.779998779296875,46.34000015258789,41.5,43.869998931884766,4314800 |
| 2025-04-08,45.41999816894531,45.72999954223633,40.189998626708984,41.0099983215332,4738100 |
| 2025-04-09,41.189998626708984,50.88999938964844,41.130001068115234,50.27000045776367,7749600 |
| 2025-04-10,48.040000915527344,48.459999084472656,43.970001220703125,44.5099983215332,4257000 |
| 2025-04-11,44.77000045776367,45.880001068115234,43.56999969482422,45.7599983215332,2310100 |
| 2025-04-14,46.470001220703125,46.52000045776367,44.40999984741211,45.0099983215332,2580000 |
| 2025-04-15,45.130001068115234,46.959999084472656,45.130001068115234,45.83000183105469,1915800 |
| 2025-04-16,46.279998779296875,46.75,43.630001068115234,44.650001525878906,4573000 |
| 2025-04-17,44.099998474121094,45.83000183105469,43.93000030517578,45.18000030517578,2267000 |
| 2025-04-21,44.54999923706055,44.66999816894531,43.220001220703125,43.68000030517578,1809100 |
| 2025-04-22,44.650001525878906,45.2400016784668,44.08000183105469,44.939998626708984,1887200 |
| 2025-04-23,47.70000076293945,49.150001525878906,46.02000045776367,46.11000061035156,4057600 |
| 2025-04-24,40.150001525878906,42.5,39.790000915527344,41.5099983215332,11162800 |
| 2025-04-25,41.22999954223633,42.310001373291016,41.040000915527344,41.90999984741211,5358100 |
| 2025-04-28,42.40999984741211,43.95000076293945,42.290000915527344,43.02000045776367,5651000 |
| 2025-04-29,42.93000030517578,44.25,42.849998474121094,43.70000076293945,3829000 |
| 2025-04-30,42.5,44.470001220703125,42.0099983215332,44.27000045776367,3587100 |
| 2025-05-01,44.5,45.4900016784668,44.209999084472656,44.400001525878906,2819600 |
| 2025-05-02,45.2599983215332,47.900001525878906,45.2599983215332,46.9900016784668,3951200 |
| 2025-05-05,46.5,49.369998931884766,46.060001373291016,48.650001525878906,4251900 |
| 2025-05-06,47.790000915527344,50.33000183105469,47.369998931884766,49.939998626708984,4720900 |
| 2025-05-07,50.25,51.41999816894531,49.970001220703125,50.15999984741211,3206200 |
| 2025-05-08,50.900001525878906,53.5099983215332,50.40999984741211,52.77000045776367,3804700 |
| 2025-05-09,52.779998779296875,53.290000915527344,51.650001525878906,52.029998779296875,2418500 |
| 2025-05-12,54.970001220703125,55.540000915527344,53.18000030517578,53.529998779296875,3348500 |
| 2025-05-13,53.88999938964844,55.33000183105469,53.540000915527344,54.880001068115234,2617100 |
| 2025-05-14,54.709999084472656,55.59000015258789,53.720001220703125,54.15999984741211,2613800 |
| 2025-05-15,54.13999938964844,54.54999923706055,52.65999984741211,52.97999954223633,2782400 |
| 2025-05-16,52.810001373291016,53.77000045776367,52.400001525878906,53.650001525878906,2495200 |
| 2025-05-19,53.150001525878906,54.400001525878906,52.83000183105469,53.59000015258789,2568000 |
| 2025-05-20,53.540000915527344,54.04999923706055,52.22999954223633,52.380001068115234,1999900 |
| 2025-05-21,51.33000183105469,51.77000045776367,49.72999954223633,49.77000045776367,3079400 |
| 2025-05-22,49.83000183105469,50.630001068115234,49.5099983215332,50.11000061035156,3670100 |
| 2025-05-23,48.9900016784668,50.83000183105469,48.630001068115234,50.709999084472656,2243100 |
| 2025-05-27,51.66999816894531,52.91999816894531,51.43000030517578,52.47999954223633,3330000 |
| 2025-05-28,52.560001373291016,52.560001373291016,51.16999816894531,51.619998931884766,2347500 |
| 2025-05-29,52.150001525878906,53.119998931884766,51.54999923706055,52.029998779296875,4265600 |
| 2025-05-30,51.36000061035156,51.709999084472656,50.5099983215332,50.93000030517578,3024300 |
| 2025-06-02,50.77000045776367,51.0,49.70000076293945,50.900001525878906,2628000 |
| 2025-06-03,50.95000076293945,51.36000061035156,50.27000045776367,50.75,2781500 |
| 2025-06-04,50.75,51.45000076293945,50.349998474121094,51.11000061035156,1861200 |
| 2025-06-05,50.689998626708984,51.560001373291016,50.290000915527344,50.709999084472656,2643500 |
| 2025-06-06,51.45000076293945,52.560001373291016,51.029998779296875,52.5,3291100 |
| 2025-06-09,52.880001068115234,53.0,51.58000183105469,51.72999954223633,2086000 |
| 2025-06-10,51.83000183105469,52.400001525878906,51.09000015258789,51.58000183105469,2644900 |
| 2025-06-11,51.709999084472656,52.04999923706055,49.04999923706055,49.150001525878906,3274400 |
| 2025-06-12,48.65999984741211,49.91999816894531,48.08000183105469,49.63999938964844,3301400 |
| 2025-06-13,47.0099983215332,48.68000030517578,47.0,47.459999084472656,3050500 |
| 2025-06-16,48.209999084472656,48.97999954223633,47.66999816894531,48.790000915527344,2608600 |
| 2025-06-17,47.75,48.119998931884766,46.40999984741211,46.70000076293945,3309700 |
| 2025-06-18,46.65999984741211,47.68000030517578,46.5,46.869998931884766,1761500 |
| 2025-06-20,47.2400016784668,47.59000015258789,46.59000015258789,46.97999954223633,2723200 |
| 2025-06-23,46.54999923706055,48.349998474121094,45.47999954223633,47.72999954223633,3015900 |
| 2025-06-24,49.18000030517578,50.2400016784668,49.0,49.560001373291016,3200700 |
| 2025-06-25,49.939998626708984,49.939998626708984,48.290000915527344,48.65999984741211,1630600 |
| 2025-06-26,49.41999816894531,49.560001373291016,48.81999969482422,49.0099983215332,1952800 |
| 2025-06-27,49.209999084472656,49.84000015258789,48.33000183105469,49.369998931884766,4242500 |
| 2025-06-30,49.4900016784668,49.66999816894531,48.91999816894531,49.47999954223633,2013200 |
| 2025-07-01,49.540000915527344,50.2599983215332,48.810001373291016,50.209999084472656,3554000 |
| 2025-07-02,50.459999084472656,51.279998779296875,49.630001068115234,50.880001068115234,2454300 |
| 2025-07-03,50.959999084472656,52.25,50.83000183105469,51.04999923706055,1716500 |
| 2025-07-07,50.529998779296875,51.720001220703125,49.880001068115234,50.56999969482422,3090000 |
| 2025-07-08,51.400001525878906,52.150001525878906,49.880001068115234,50.060001373291016,3264800 |
| 2025-07-09,50.970001220703125,51.11000061035156,49.040000915527344,49.72999954223633,2413800 |
| 2025-07-10,52.5,55.16999816894531,51.2400016784668,54.18000030517578,4922800 |
| 2025-07-11,53.54999923706055,53.7599983215332,52.5,52.540000915527344,2218300 |
| 2025-07-14,52.650001525878906,53.13999938964844,52.02000045776367,52.93000030517578,2040500 |
| 2025-07-15,52.95000076293945,53.290000915527344,51.619998931884766,51.63999938964844,1473700 |
| 2025-07-16,52.58000183105469,52.630001068115234,50.86000061035156,51.650001525878906,2962300 |
| 2025-07-17,52.0,53.93000030517578,51.61000061035156,53.119998931884766,3162400 |
| 2025-07-18,53.560001373291016,53.56999969482422,52.369998931884766,53.150001525878906,2617200 |
| 2025-07-21,53.380001068115234,53.939998626708984,52.54999923706055,52.61000061035156,2108000 |
| 2025-07-22,52.599998474121094,53.40999984741211,51.7400016784668,53.060001373291016,1924900 |
| 2025-07-23,53.630001068115234,54.380001068115234,53.06999969482422,53.880001068115234,2763300 |
| 2025-07-24,52.36000061035156,54.380001068115234,50.790000915527344,50.83000183105469,6226700 |
| 2025-07-25,51.2599983215332,52.869998931884766,50.63999938964844,52.15999984741211,3261200 |
| 2025-07-28,52.18000030517578,54.380001068115234,51.779998779296875,54.33000183105469,3613400 |
| 2025-07-29,54.4900016784668,56.220001220703125,53.650001525878906,54.150001525878906,4514000 |
| 2025-07-30,54.150001525878906,54.36000061035156,52.709999084472656,53.33000183105469,2201600 |
| 2025-07-31,53.52000045776367,54.20000076293945,52.66999816894531,52.959999084472656,1575500 |
| 2025-08-01,51.75,51.75,50.0099983215332,51.369998931884766,2586400 |
| 2025-08-04,51.849998474121094,52.630001068115234,51.630001068115234,52.58000183105469,2199800 |
| 2025-08-05,52.790000915527344,53.349998474121094,51.529998779296875,53.18000030517578,1719000 |
| 2025-08-06,53.08000183105469,54.34000015258789,52.79999923706055,54.0,1782100 |
| 2025-08-07,54.189998626708984,54.5,52.83000183105469,53.25,1618200 |
| 2025-08-08,53.31999969482422,53.40999984741211,52.099998474121094,52.279998779296875,1883800 |
| 2025-08-11,52.27000045776367,52.650001525878906,50.75,51.13999938964844,2215400 |
| 2025-08-12,52.0,56.59000015258789,51.90999984741211,56.220001220703125,3270100 |
| 2025-08-13,56.11000061035156,58.08000183105469,55.31999969482422,57.75,2621100 |
| 2025-08-14,56.810001373291016,57.220001220703125,56.41999816894531,56.869998931884766,1783800 |
| 2025-08-15,56.91999816894531,57.70000076293945,56.84000015258789,57.36000061035156,1606400 |
| 2025-08-18,57.209999084472656,58.0099983215332,56.70000076293945,57.400001525878906,1749900 |
| 2025-08-19,57.439998626708984,59.040000915527344,57.119998931884766,57.119998931884766,2020800 |
| 2025-08-20,56.56999969482422,56.90999984741211,55.630001068115234,55.93000030517578,2283100 |
| 2025-08-21,55.61000061035156,55.68000030517578,54.599998474121094,54.91999816894531,1703800 |
| 2025-08-22,55.43000030517578,59.529998779296875,55.310001373291016,59.5,2761400 |
| 2025-08-25,59.09000015258789,60.40999984741211,58.90999984741211,60.0099983215332,2526400 |
| 2025-08-26,60.06999969482422,60.77000045776367,59.90999984741211,60.31999969482422,1882400 |
| 2025-08-27,60.43000030517578,62.060001373291016,60.43000030517578,61.84000015258789,2322900 |
| 2025-08-28,62.15999984741211,63.38999938964844,61.90999984741211,63.18000030517578,2478100 |
| 2025-08-29,62.97999954223633,63.150001525878906,61.90999984741211,62.779998779296875,1641900 |
| 2025-09-02,61.90999984741211,62.790000915527344,61.47999954223633,62.59000015258789,2527200 |
| 2025-09-03,62.34000015258789,64.98999786376953,62.04999923706055,62.5,1953800 |
| 2025-09-04,62.79999923706055,65.3499984741211,62.5,62.810001373291016,3231800 |
| 2025-09-05,62.900001525878906,64.0999984741211,62.27000045776367,63.150001525878906,2815700 |
| 2025-09-08,63.18000030517578,64.05999755859375,62.79999923706055,63.689998626708984,3136200 |
| 2025-09-09,63.63999938964844,63.7400016784668,61.400001525878906,62.290000915527344,2246900 |
| 2025-09-10,62.08000183105469,63.09000015258789,61.7599983215332,62.650001525878906,1959800 |
| 2025-09-11,63.13999938964844,63.9900016784668,61.31999969482422,63.86000061035156,3702400 |
| 2025-09-12,65.80000305175781,65.87999725341797,63.310001373291016,63.369998931884766,2724900 |
| 2025-09-15,63.5,63.650001525878906,58.560001373291016,59.130001068115234,5578900 |
| 2025-09-16,58.599998474121094,58.970001220703125,56.61000061035156,57.599998474121094,3726500 |
| 2025-09-17,58.310001373291016,60.029998779296875,57.709999084472656,58.4900016784668,2664900 |
| 2025-09-18,58.79999923706055,58.93000030517578,57.25,57.400001525878906,3151300 |
| 2025-09-19,57.47999954223633,57.630001068115234,56.709999084472656,57.25,5135600 |
| 2025-09-22,57.09000015258789,57.40999984741211,54.08000183105469,54.779998779296875,3999200 |
| 2025-09-23,55.2400016784668,55.5,54.060001373291016,54.13999938964844,2846200 |
| 2025-09-24,54.439998626708984,54.47999954223633,52.869998931884766,52.900001525878906,1688600 |
| 2025-09-25,52.66999816894531,52.84000015258789,51.150001525878906,51.290000915527344,2071000 |
| 2025-09-26,51.779998779296875,52.130001068115234,50.630001068115234,50.880001068115234,2490200 |
| 2025-09-29,51.59000015258789,51.7400016784668,49.939998626708984,50.439998626708984,4599000 |
| 2025-09-30,50.83000183105469,50.88999938964844,49.11000061035156,49.779998779296875,2241300 |
| 2025-10-01,49.599998474121094,50.29999923706055,48.25,48.5,2868400 |
| 2025-10-02,48.560001373291016,49.58000183105469,47.86000061035156,48.97999954223633,3180700 |
| 2025-10-03,49.150001525878906,49.47999954223633,48.380001068115234,49.189998626708984,2654500 |
| 2025-10-06,49.52000045776367,49.52000045776367,47.36000061035156,48.459999084472656,5103300 |
| 2025-10-07,48.779998779296875,49.560001373291016,47.77000045776367,49.0,4898900 |
| 2025-10-08,48.93000030517578,49.560001373291016,48.470001220703125,49.13999938964844,2672500 |
| 2025-10-09,51.70000076293945,52.29999923706055,48.65999984741211,49.150001525878906,4241800 |
| 2025-10-10,49.33000183105469,50.119998931884766,47.13999938964844,47.220001220703125,2721400 |
| 2025-10-13,47.279998779296875,48.5099983215332,47.279998779296875,48.27000045776367,2234800 |
| 2025-10-14,47.41999816894531,49.81999969482422,47.20000076293945,49.41999816894531,2109200 |
| 2025-10-15,49.58000183105469,49.93000030517578,48.68000030517578,48.84000015258789,2414200 |
| 2025-10-16,49.0,49.130001068115234,46.70000076293945,47.779998779296875,2253500 |
| 2025-10-17,47.72999954223633,47.97999954223633,47.06999969482422,47.310001373291016,2223400 |
| 2025-10-20,47.619998931884766,48.779998779296875,47.15999984741211,48.5,2975100 |
| 2025-10-21,48.060001373291016,49.189998626708984,47.93000030517578,49.0099983215332,2741600 |
| 2025-10-22,48.81999969482422,49.13999938964844,47.58000183105469,47.68000030517578,2240300 |
| 2025-10-23,47.689998626708984,47.81999969482422,46.369998931884766,46.630001068115234,5097500 |
| 2025-10-24,44.22999954223633,45.16999816894531,43.52000045776367,43.77000045776367,11459900 |
| 2025-10-27,44.529998779296875,45.040000915527344,43.970001220703125,44.779998779296875,4310900 |
| 2025-10-28,44.36000061035156,44.529998779296875,42.970001220703125,43.0,3955100 |
| 2025-10-29,42.81999969482422,43.25,41.33000183105469,41.77000045776367,5242100 |
| 2025-10-30,41.25,41.810001373291016,40.650001525878906,40.70000076293945,2783500 |
| 2025-10-31,40.5,41.79999923706055,40.45000076293945,41.72999954223633,3090200 |
| 2025-11-03,41.79999923706055,41.95000076293945,40.79999923706055,41.06999969482422,3160400 |
| 2025-11-04,40.439998626708984,41.060001373291016,39.81999969482422,40.41999816894531,3405500 |
| 2025-11-05,40.47999954223633,42.45000076293945,40.33000183105469,41.86000061035156,6229800 |
| 2025-11-06,41.70000076293945,42.349998474121094,40.59000015258789,41.130001068115234,3021900 |
| 2025-11-07,40.7400016784668,43.45000076293945,40.220001220703125,42.93000030517578,4768500 |
| 2025-11-10,43.849998474121094,44.56999969482422,42.33000183105469,42.36000061035156,4107500 |
| 2025-11-11,42.400001525878906,42.779998779296875,41.45000076293945,42.040000915527344,2655000 |
| 2025-11-12,42.15999984741211,43.439998626708984,42.099998474121094,43.41999816894531,2623600 |
| 2025-11-13,42.86000061035156,43.619998931884766,42.06999969482422,42.34000015258789,2417400 |
| 2025-11-14,41.29999923706055,42.130001068115234,41.0,41.66999816894531,3229300 |
| 2025-11-17,41.56999969482422,41.65999984741211,39.06999969482422,39.11000061035156,3417000 |
| 2025-11-18,38.900001525878906,39.630001068115234,38.619998931884766,39.04999923706055,4716500 |
| 2025-11-19,39.630001068115234,39.86000061035156,38.279998779296875,38.619998931884766,2519500 |
| 2025-11-20,39.0,39.470001220703125,37.630001068115234,37.81999969482422,3495600 |
| 2025-11-21,38.310001373291016,40.38999938964844,37.959999084472656,39.529998779296875,3334700 |
| 2025-11-24,39.65999984741211,40.41999816894531,39.150001525878906,40.27000045776367,2885700 |
| 2025-11-25,40.47999954223633,41.86000061035156,40.349998474121094,41.2599983215332,3693200 |
| 2025-11-26,41.25,43.310001373291016,41.18000030517578,42.5099983215332,3549900 |
| 2025-11-28,42.599998474121094,43.150001525878906,42.38999938964844,42.86000061035156,1495700 |
| 2025-12-01,42.119998931884766,42.88999938964844,41.720001220703125,42.52000045776367,2854300 |
| 2025-12-02,42.61000061035156,43.810001373291016,42.349998474121094,42.65999984741211,3288100 |
| 2025-12-03,42.880001068115234,45.599998474121094,42.849998474121094,45.369998931884766,5918800 |
| 2025-12-04,46.0099983215332,48.25,44.9900016784668,47.31999969482422,7206700 |
| 2025-12-05,47.29999923706055,49.939998626708984,47.18000030517578,49.650001525878906,5739700 |
| 2025-12-08,49.5,49.66999816894531,48.34000015258789,49.189998626708984,4071200 |
| 2025-12-09,49.11000061035156,50.56999969482422,48.68000030517578,49.540000915527344,3270700 |
| 2025-12-10,49.56999969482422,51.81999969482422,49.29999923706055,51.75,4577600 |
| 2025-12-11,51.5099983215332,52.790000915527344,51.34000015258789,52.54999923706055,3468000 |
| 2025-12-12,52.709999084472656,53.880001068115234,51.25,51.400001525878906,3169600 |
| 2025-12-15,52.15999984741211,52.630001068115234,51.04999923706055,51.88999938964844,2980100 |
| 2025-12-16,52.36000061035156,53.25,51.470001220703125,52.41999816894531,2947300 |
| 2025-12-17,52.56999969482422,52.959999084472656,51.130001068115234,51.2400016784668,2877100 |
| 2025-12-18,51.90999984741211,52.91999816894531,51.709999084472656,51.869998931884766,1976300 |
| 2025-12-19,52.189998626708984,52.56999969482422,50.90999984741211,52.0,3863300 |
| 2025-12-22,52.11000061035156,53.720001220703125,52.0,53.47999954223633,2178400 |
| 2025-12-23,53.36000061035156,53.36000061035156,51.11000061035156,51.18000030517578,2791900 |
| 2025-12-24,51.11000061035156,51.47999954223633,50.70000076293945,51.380001068115234,1255600 |
| 2025-12-26,51.29999923706055,51.7400016784668,51.099998474121094,51.4900016784668,1001200 |
| 2025-12-29,51.119998931884766,51.29999923706055,50.16999816894531,50.290000915527344,1637300 |
| 2025-12-30,50.20000076293945,50.93000030517578,49.720001220703125,50.130001068115234,1592000 |
| 2025-12-31,50.52000045776367,50.52000045776367,49.790000915527344,50.29999923706055,1225200 |
| 2026-01-02,50.630001068115234,52.08000183105469,50.29999923706055,51.52000045776367,1777400 |
| 2026-01-05,51.34000015258789,52.88999938964844,51.27000045776367,51.970001220703125,2847500 |
| 2026-01-06,52.72999954223633,52.72999954223633,50.369998931884766,50.72999954223633,4398900 |
| 2026-01-07,51.029998779296875,51.4900016784668,49.70000076293945,49.79999923706055,3633600 |
| 2026-01-08,49.52000045776367,49.689998626708984,48.36000061035156,48.58000183105469,3886200 |
| 2026-01-09,49.150001525878906,50.38999938964844,48.93000030517578,49.97999954223633,3378500 |
| 2026-01-12,49.4900016784668,49.54999923706055,48.189998626708984,48.66999816894531,2850400 |
| 2026-01-13,47.79999923706055,49.11000061035156,47.27000045776367,47.849998474121094,3101800 |
| 2026-01-14,47.709999084472656,48.22999954223633,46.380001068115234,47.790000915527344,3007400 |
| 2026-01-15,48.099998474121094,50.02000045776367,48.099998474121094,49.65999984741211,3088600 |
| 2026-01-16,49.40999984741211,50.33000183105469,48.650001525878906,50.040000915527344,3408100 |
| 2026-01-20,49.40999984741211,49.63999938964844,47.16999816894531,47.599998474121094,2547300 |
| 2026-01-21,48.5,49.959999084472656,48.189998626708984,48.959999084472656,4009700 |
| 2026-01-22,49.29999923706055,49.91999816894531,47.40999984741211,48.86000061035156,4756700 |
| 2026-01-23,47.95000076293945,52.25,47.4900016784668,50.869998931884766,8100500 |
| 2026-01-26,50.630001068115234,51.150001525878906,49.400001525878906,49.810001373291016,4410400 |
| 2026-01-27,50.040000915527344,52.31999969482422,50.040000915527344,51.79999923706055,5388200 |
| 2026-01-28,52.29999923706055,53.75,51.900001525878906,52.369998931884766,4822300 |
| 2026-01-29,52.939998626708984,53.630001068115234,52.02000045776367,53.29999923706055,5143600 |
| 2026-01-30,52.5,53.400001525878906,50.0,50.83000183105469,4792400 |
| 2026-02-02,51.08000183105469,52.709999084472656,50.77000045776367,52.63999938964844,4787900 |
| 2026-02-03,53.0,56.33000183105469,52.939998626708984,55.13999938964844,5077200 |
| 2026-02-04,55.5,56.31999969482422,53.790000915527344,56.13999938964844,3403500 |
| 2026-02-05,55.689998626708984,56.13999938964844,54.36000061035156,55.2599983215332,2704200 |
| 2026-02-06,55.779998779296875,60.08000183105469,55.52000045776367,59.45000076293945,4383500 |
| 2026-02-09,59.0,60.630001068115234,58.5,60.209999084472656,2079700 |
| 2026-02-10,59.88999938964844,60.25,58.95000076293945,59.13999938964844,3815800 |
| 2026-02-11,59.369998931884766,60.5,57.220001220703125,57.5,2002400 |
| 2026-02-12,58.41999816894531,59.4900016784668,54.5,55.689998626708984,2826900 |
| 2026-02-13,56.349998474121094,56.880001068115234,54.40999984741211,55.27000045776367,3031200 |
| 2026-02-17,55.150001525878906,57.97999954223633,54.79999923706055,57.08000183105469,2353200 |
| 2026-02-18,56.0,58.04999923706055,54.349998474121094,55.84000015258789,2883400 |
| 2026-02-19,55.08000183105469,55.08000183105469,52.11000061035156,52.130001068115234,3001200 |
| 2026-02-20,51.81999969482422,53.220001220703125,51.41999816894531,52.58000183105469,2578600 |
| 2026-02-23,52.040000915527344,52.689998626708984,50.040000915527344,50.630001068115234,3016600 |
| 2026-02-24,50.630001068115234,53.619998931884766,50.599998474121094,52.5099983215332,3379600 |
| 2026-02-25,53.189998626708984,54.95000076293945,52.09000015258789,54.31999969482422,2331600 |
| 2026-02-26,55.0,56.43000030517578,54.43000030517578,55.29999923706055,2509500 |
| 2026-02-27,53.060001373291016,53.790000915527344,51.09000015258789,51.599998474121094,3172300 |
| 2026-03-02,50.0,51.72999954223633,48.56999969482422,50.77000045776367,2617600 |
| 2026-03-03,48.470001220703125,50.97999954223633,46.720001220703125,49.75,3201200 |
| 2026-03-04,50.29999923706055,50.88999938964844,48.209999084472656,48.349998474121094,2355000 |
| 2026-03-05,47.0,47.459999084472656,43.349998474121094,43.79999923706055,8868700 |
| 2026-03-06,42.5099983215332,43.29999923706055,41.81999969482422,42.29999923706055,9394500 |
| 2026-03-09,41.0,43.349998474121094,38.84000015258789,43.2599983215332,6751000 |
| 2026-03-10,42.849998474121094,44.29999923706055,41.290000915527344,42.34000015258789,4776000 |
| 2026-03-11,42.130001068115234,42.599998474121094,40.9900016784668,41.31999969482422,4200900 |
| 2026-03-12,40.400001525878906,40.810001373291016,38.54999923706055,38.650001525878906,6489200 |
|
|
