| date,open,high,low,close,volume | |
| 2015-01-02,159.75999450683594,162.8000030517578,157.52000427246094,159.1199951171875,2638313 | |
| 2015-01-05,154.63999938964844,154.8800048828125,150.32000732421875,150.32000732421875,3937438 | |
| 2015-01-06,148.47999572753906,149.60000610351562,144.0,144.39999389648438,5279375 | |
| 2015-01-07,146.39999389648438,149.1999969482422,144.39999389648438,146.9600067138672,3916575 | |
| 2015-01-08,146.24000549316406,148.72000122070312,144.47999572753906,148.39999389648438,3338188 | |
| 2015-01-09,147.1999969482422,148.0,142.8800048828125,146.24000549316406,3312775 | |
| 2015-01-12,142.0800018310547,142.0800018310547,139.1199951171875,139.27999877929688,3845300 | |
| 2015-01-13,138.0,141.83999633789062,136.8000030517578,140.9600067138672,4125963 | |
| 2015-01-14,139.60000610351562,147.83999633789062,138.16000366210938,146.16000366210938,5296163 | |
| 2015-01-15,148.32000732421875,148.8800048828125,139.36000061035156,139.60000610351562,6261588 | |
| 2015-01-16,141.9199981689453,147.67999267578125,141.75999450683594,146.63999938964844,4717325 | |
| 2015-01-20,141.36000061035156,142.8000030517578,138.8000030517578,139.83999633789062,3563363 | |
| 2015-01-21,141.75999450683594,144.24000549316406,140.8000030517578,142.16000366210938,2957988 | |
| 2015-01-22,142.72000122070312,143.52000427246094,137.27999877929688,139.27999877929688,4722638 | |
| 2015-01-23,137.44000244140625,139.75999450683594,135.67999267578125,136.0,4067663 | |
| 2015-01-26,136.0,138.8000030517578,134.8800048828125,134.9600067138672,3548138 | |
| 2015-01-27,135.36000061035156,139.27999877929688,135.1999969482422,137.67999267578125,2901325 | |
| 2015-01-28,135.67999267578125,136.72000122070312,132.0,132.47999572753906,5010625 | |
| 2015-01-29,134.39999389648438,134.47999572753906,130.39999389648438,133.44000244140625,3577388 | |
| 2015-01-30,133.9199981689453,144.55999755859375,133.83999633789062,142.55999755859375,5995188 | |
| 2015-02-02,147.1999969482422,149.60000610351562,143.44000244140625,148.9600067138672,5189975 | |
| 2015-02-03,151.60000610351562,162.32000732421875,150.8800048828125,156.9600067138672,9557625 | |
| 2015-02-04,152.63999938964844,152.8000030517578,143.60000610351562,146.24000549316406,8318588 | |
| 2015-02-05,147.9199981689453,155.83999633789062,147.83999633789062,152.24000549316406,6273275 | |
| 2015-02-06,153.44000244140625,159.0399932861328,152.8800048828125,155.75999450683594,5191263 | |
| 2015-02-09,158.24000549316406,161.44000244140625,157.44000244140625,158.16000366210938,4354900 | |
| 2015-02-10,156.72000122070312,156.8000030517578,149.36000061035156,151.52000427246094,4217725 | |
| 2015-02-11,147.9199981689453,149.67999267578125,144.0800018310547,148.0800018310547,4519538 | |
| 2015-02-12,152.32000732421875,154.47999572753906,149.1999969482422,153.44000244140625,3990525 | |
| 2015-02-13,157.83999633789062,159.75999450683594,155.67999267578125,156.9600067138672,3862988 | |
| 2015-02-17,155.0399932861328,161.52000427246094,151.9199981689453,158.32000732421875,3811400 | |
| 2015-02-18,156.39999389648438,158.63999938964844,153.36000061035156,154.0800018310547,3145075 | |
| 2015-02-19,147.60000610351562,155.0399932861328,147.1199951171875,152.8000030517578,6027513 | |
| 2015-02-20,152.55999755859375,153.36000061035156,149.1199951171875,149.1999969482422,3568038 | |
| 2015-02-23,145.36000061035156,148.72000122070312,144.16000366210938,144.8800048828125,6229325 | |
| 2015-02-24,147.27999877929688,147.75999450683594,144.16000366210938,144.32000732421875,2277100 | |
| 2015-02-25,145.1999969482422,150.39999389648438,142.55999755859375,149.1999969482422,4786513 | |
| 2015-02-26,146.24000549316406,147.44000244140625,140.63999938964844,144.24000549316406,5014588 | |
| 2015-02-27,144.8800048828125,146.8000030517578,142.55999755859375,144.8000030517578,3558788 | |
| 2015-03-02,145.0399932861328,150.0800018310547,144.16000366210938,146.55999755859375,2988463 | |
| 2015-03-03,146.55999755859375,149.36000061035156,145.44000244140625,147.9199981689453,2859313 | |
| 2015-03-04,149.67999267578125,152.8000030517578,145.9199981689453,152.0800018310547,4095288 | |
| 2015-03-05,150.72000122070312,152.8000030517578,148.8800048828125,149.67999267578125,2845650 | |
| 2015-03-06,147.27999877929688,148.39999389648438,143.75999450683594,145.9199981689453,3432000 | |
| 2015-03-09,145.44000244140625,149.1199951171875,145.1199951171875,146.8000030517578,2466125 | |
| 2015-03-10,144.72000122070312,145.9199981689453,141.9199981689453,143.27999877929688,3344225 | |
| 2015-03-11,142.72000122070312,142.8000030517578,139.52000427246094,142.16000366210938,3726263 | |
| 2015-03-12,142.16000366210938,142.47999572753906,138.72000122070312,139.52000427246094,2975613 | |
| 2015-03-13,137.1999969482422,137.36000061035156,133.36000061035156,134.39999389648438,5575763 | |
| 2015-03-16,131.75999450683594,131.9199981689453,128.0,130.8000030517578,4962713 | |
| 2015-03-17,128.39999389648438,129.9199981689453,127.19999694824219,127.68000030517578,3909250 | |
| 2015-03-18,125.44000244140625,134.24000549316406,124.87999725341797,134.0800018310547,6803463 | |
| 2015-03-19,127.5199966430664,130.72000122070312,127.27999877929688,128.63999938964844,4052600 | |
| 2015-03-20,132.39999389648438,134.39999389648438,131.0399932861328,131.44000244140625,3674463 | |
| 2015-03-23,131.67999267578125,135.0399932861328,131.52000427246094,134.24000549316406,2645050 | |
| 2015-03-24,135.75999450683594,136.0800018310547,133.67999267578125,134.32000732421875,2656113 | |
| 2015-03-25,136.39999389648438,140.24000549316406,134.32000732421875,138.8800048828125,3994238 | |
| 2015-03-26,143.44000244140625,146.39999389648438,141.1999969482422,145.67999267578125,5439213 | |
| 2015-03-27,143.27999877929688,143.27999877929688,136.9600067138672,137.1199951171875,3954138 | |
| 2015-03-30,138.39999389648438,139.36000061035156,135.0399932861328,137.83999633789062,3259450 | |
| 2015-03-31,135.9199981689453,137.9199981689453,134.32000732421875,134.72000122070312,2884625 | |
| 2015-04-01,136.0,143.0399932861328,135.44000244140625,140.63999938964844,4369238 | |
| 2015-04-02,138.9600067138672,141.44000244140625,136.47999572753906,140.47999572753906,4674100 | |
| 2015-04-06,142.8000030517578,148.0800018310547,141.52000427246094,147.44000244140625,5161613 | |
| 2015-04-07,145.83999633789062,153.44000244140625,145.44000244140625,152.47999572753906,5493675 | |
| 2015-04-08,149.67999267578125,150.0,143.0399932861328,144.55999755859375,4861588 | |
| 2015-04-09,145.1199951171875,147.9199981689453,144.0,144.24000549316406,2348750 | |
| 2015-04-10,145.27999877929688,147.75999450683594,145.0399932861328,147.27999877929688,2039138 | |
| 2015-04-13,149.83999633789062,150.39999389648438,146.72000122070312,148.0,2315575 | |
| 2015-04-14,149.83999633789062,152.24000549316406,149.1199951171875,150.55999755859375,2729725 | |
| 2015-04-15,152.24000549316406,159.1999969482422,151.44000244140625,157.67999267578125,6516925 | |
| 2015-04-16,157.44000244140625,161.75999450683594,155.75999450683594,159.52000427246094,4219188 | |
| 2015-04-17,158.32000732421875,160.55999755859375,156.39999389648438,158.72000122070312,2723788 | |
| 2015-04-20,156.8800048828125,161.27999877929688,156.8000030517578,159.1199951171875,3107888 | |
| 2015-04-21,158.55999755859375,159.67999267578125,154.39999389648438,155.60000610351562,2903988 | |
| 2015-04-22,155.67999267578125,157.27999877929688,154.0800018310547,154.8800048828125,2161838 | |
| 2015-04-23,156.0,160.63999938964844,155.75999450683594,158.0800018310547,3176175 | |
| 2015-04-24,156.72000122070312,157.83999633789062,155.36000061035156,157.36000061035156,2414700 | |
| 2015-04-27,158.24000549316406,159.1999969482422,155.52000427246094,156.16000366210938,1974113 | |
| 2015-04-28,156.9600067138672,159.0399932861328,156.16000366210938,156.8000030517578,2605850 | |
| 2015-04-29,157.1199951171875,163.1999969482422,157.0399932861328,160.9600067138672,3916663 | |
| 2015-04-30,161.1999969482422,164.39999389648438,160.72000122070312,164.0800018310547,2384363 | |
| 2015-05-01,162.39999389648438,163.36000061035156,160.47999572753906,163.1999969482422,1818250 | |
| 2015-05-04,162.0800018310547,162.47999572753906,160.8000030517578,162.24000549316406,1754450 | |
| 2015-05-05,166.55999755859375,168.0,165.83999633789062,166.0800018310547,3483213 | |
| 2015-05-06,169.9199981689453,172.0,166.55999755859375,166.55999755859375,4421863 | |
| 2015-05-07,166.32000732421875,166.39999389648438,160.8800048828125,161.60000610351562,3068038 | |
| 2015-05-08,162.47999572753906,163.83999633789062,159.75999450683594,163.36000061035156,2185888 | |
| 2015-05-11,163.83999633789062,164.32000732421875,161.44000244140625,163.0399932861328,1593675 | |
| 2015-05-12,163.9199981689453,168.0,163.60000610351562,165.9199981689453,2444175 | |
| 2015-05-13,168.55999755859375,169.60000610351562,164.8800048828125,164.8800048828125,2971675 | |
| 2015-05-14,166.39999389648438,167.1199951171875,163.1999969482422,164.24000549316406,2141225 | |
| 2015-05-15,161.1999969482422,164.39999389648438,160.39999389648438,164.16000366210938,2107350 | |
| 2015-05-18,163.52000427246094,164.39999389648438,161.83999633789062,163.52000427246094,1969950 | |
| 2015-05-19,159.67999267578125,160.16000366210938,156.63999938964844,157.0399932861328,3565050 | |
| 2015-05-20,158.72000122070312,159.75999450683594,157.27999877929688,158.72000122070312,2844488 | |
| 2015-05-21,162.16000366210938,164.72000122070312,161.60000610351562,164.0,3321700 | |
| 2015-05-22,160.8000030517578,162.55999755859375,160.72000122070312,162.0,1606775 | |
| 2015-05-26,158.47999572753906,159.1999969482422,156.0,157.52000427246094,2549413 | |
| 2015-05-27,155.67999267578125,157.67999267578125,155.1199951171875,155.83999633789062,2437100 | |
| 2015-05-28,153.75999450683594,156.47999572753906,152.72000122070312,156.47999572753906,3356013 | |
| 2015-05-29,156.8800048828125,164.0,156.8000030517578,162.47999572753906,3994238 | |
| 2015-06-01,162.8800048828125,163.83999633789062,160.32000732421875,162.8800048828125,1935475 | |
| 2015-06-02,164.24000549316406,166.39999389648438,163.27999877929688,165.44000244140625,2275825 | |
| 2015-06-03,163.9199981689453,165.9199981689453,160.39999389648438,161.36000061035156,2090675 | |
| 2015-06-04,159.36000061035156,159.75999450683594,156.39999389648438,157.27999877929688,2546888 | |
| 2015-06-05,154.0,160.0,153.83999633789062,159.1999969482422,2639275 | |
| 2015-06-08,158.0,159.1199951171875,156.39999389648438,157.67999267578125,1432138 | |
| 2015-06-09,161.60000610351562,163.1199951171875,161.1199951171875,161.67999267578125,1962013 | |
| 2015-06-10,166.32000732421875,166.39999389648438,163.44000244140625,165.1199951171875,2833488 | |
| 2015-06-11,164.9600067138672,164.9600067138672,162.63999938964844,163.9199981689453,1160638 | |
| 2015-06-12,162.0800018310547,163.27999877929688,161.52000427246094,162.16000366210938,1211600 | |
| 2015-06-15,159.60000610351562,161.60000610351562,159.52000427246094,161.1999969482422,1256463 | |
| 2015-06-16,161.36000061035156,162.72000122070312,161.0399932861328,162.0800018310547,805250 | |
| 2015-06-17,164.9600067138672,165.27999877929688,159.1999969482422,161.67999267578125,2466850 | |
| 2015-06-18,162.72000122070312,163.60000610351562,161.36000061035156,162.8800048828125,1858013 | |
| 2015-06-19,160.32000732421875,161.1999969482422,158.8800048828125,160.16000366210938,1774213 | |
| 2015-06-22,159.36000061035156,162.0,159.0399932861328,161.27999877929688,1408363 | |
| 2015-06-23,160.16000366210938,164.55999755859375,159.67999267578125,163.75999450683594,2267025 | |
| 2015-06-24,162.9600067138672,164.9600067138672,160.32000732421875,161.67999267578125,2670688 | |
| 2015-06-25,160.39999389648438,160.9600067138672,159.36000061035156,159.83999633789062,1508500 | |
| 2015-06-26,158.32000732421875,160.72000122070312,157.83999633789062,159.83999633789062,1364363 | |
| 2015-06-29,156.72000122070312,157.83999633789062,155.9199981689453,156.0800018310547,2362300 | |
| 2015-06-30,157.9199981689453,160.0,157.1999969482422,159.0399932861328,1841575 | |
| 2015-07-01,156.32000732421875,156.63999938964844,152.0,152.8000030517578,3128238 | |
| 2015-07-02,153.27999877929688,155.36000061035156,151.44000244140625,151.44000244140625,2300313 | |
| 2015-07-06,146.55999755859375,146.63999938964844,140.63999938964844,141.83999633789062,5214375 | |
| 2015-07-07,140.72000122070312,143.27999877929688,135.60000610351562,142.0800018310547,5459000 | |
| 2015-07-08,140.9600067138672,141.60000610351562,136.55999755859375,139.0399932861328,2958588 | |
| 2015-07-09,142.39999389648438,143.27999877929688,140.24000549316406,141.67999267578125,2158288 | |
| 2015-07-10,141.1999969482422,142.39999389648438,139.36000061035156,141.36000061035156,2132975 | |
| 2015-07-13,139.1999969482422,142.63999938964844,138.8000030517578,140.0800018310547,2103163 | |
| 2015-07-14,138.8000030517578,142.8800048828125,138.55999755859375,141.75999450683594,2475300 | |
| 2015-07-15,140.0,141.60000610351562,137.1999969482422,137.83999633789062,3573813 | |
| 2015-07-16,139.1199951171875,139.1999969482422,136.0,136.39999389648438,2428513 | |
| 2015-07-17,136.32000732421875,136.39999389648438,134.24000549316406,135.9199981689453,2976488 | |
| 2015-07-20,135.44000244140625,135.75999450683594,133.52000427246094,133.52000427246094,2055688 | |
| 2015-07-21,134.72000122070312,136.63999938964844,134.24000549316406,135.27999877929688,1602138 | |
| 2015-07-22,133.27999877929688,134.47999572753906,130.39999389648438,130.72000122070312,3386963 | |
| 2015-07-23,131.52000427246094,131.9199981689453,128.16000366210938,129.1199951171875,2836525 | |
| 2015-07-24,129.44000244140625,129.44000244140625,126.87999725341797,128.24000549316406,2905775 | |
| 2015-07-27,126.4800033569336,127.19999694824219,125.12000274658203,125.19999694824219,4755175 | |
| 2015-07-28,126.08000183105469,128.72000122070312,125.12000274658203,126.80000305175781,2749613 | |
| 2015-07-29,126.55999755859375,131.60000610351562,126.4000015258789,129.9199981689453,4339963 | |
| 2015-07-30,129.67999267578125,130.9600067138672,128.47999572753906,128.8000030517578,1733938 | |
| 2015-07-31,128.9600067138672,129.1199951171875,124.31999969482422,124.72000122070312,3075250 | |
| 2015-08-03,122.31999969482422,123.76000213623047,119.83999633789062,120.80000305175781,4349038 | |
| 2015-08-04,121.68000030517578,122.87999725341797,120.80000305175781,121.76000213623047,1817788 | |
| 2015-08-05,122.4800033569336,124.16000366210938,119.19999694824219,120.23999786376953,3325950 | |
| 2015-08-06,118.80000305175781,119.19999694824219,117.44000244140625,118.95999908447266,2991625 | |
| 2015-08-07,117.76000213623047,118.23999786376953,116.16000366210938,116.4800033569336,2475525 | |
| 2015-08-10,116.16000366210938,119.91999816894531,115.83999633789062,119.12000274658203,2560338 | |
| 2015-08-11,115.83999633789062,116.31999969482422,114.16000366210938,115.91999816894531,3177363 | |
| 2015-08-12,116.16000366210938,116.63999938964844,114.23999786376953,115.5199966430664,2300675 | |
| 2015-08-13,114.23999786376953,114.23999786376953,111.83999633789062,112.72000122070312,3308050 | |
| 2015-08-14,113.36000061035156,114.16000366210938,111.83999633789062,111.91999816894531,2085750 | |
| 2015-08-17,112.4000015258789,113.27999877929688,110.87999725341797,111.12000274658203,2080838 | |
| 2015-08-18,111.44000244140625,113.68000030517578,110.72000122070312,112.4000015258789,1932513 | |
| 2015-08-19,111.83999633789062,112.23999786376953,107.27999877929688,107.44000244140625,4487400 | |
| 2015-08-20,108.4000015258789,109.5999984741211,106.80000305175781,106.95999908447266,3940025 | |
| 2015-08-21,107.68000030517578,108.55999755859375,104.4800033569336,105.83999633789062,3927350 | |
| 2015-08-24,100.95999908447266,103.5199966430664,98.95999908447266,99.91999816894531,6165113 | |
| 2015-08-25,104.16000366210938,104.4000015258789,101.68000030517578,101.83999633789062,4038163 | |
| 2015-08-26,102.80000305175781,104.0,100.95999908447266,102.16000366210938,4054950 | |
| 2015-08-27,104.4000015258789,112.0,104.31999969482422,111.5999984741211,7021275 | |
| 2015-08-28,110.63999938964844,120.23999786376953,110.63999938964844,119.04000091552734,8598013 | |
| 2015-08-31,117.36000061035156,129.1999969482422,114.23999786376953,127.12000274658203,10985725 | |
| 2015-09-01,123.83999633789062,124.72000122070312,117.5199966430664,118.4800033569336,7173325 | |
| 2015-09-02,120.87999725341797,122.55999755859375,113.27999877929688,120.72000122070312,7385075 | |
| 2015-09-03,121.83999633789062,126.80000305175781,120.4000015258789,122.72000122070312,5712138 | |
| 2015-09-04,121.68000030517578,122.72000122070312,119.83999633789062,120.63999938964844,2765488 | |
| 2015-09-08,119.27999877929688,121.5999984741211,116.63999938964844,120.16000366210938,3644588 | |
| 2015-09-09,119.91999816894531,120.4800033569336,115.5999984741211,116.08000183105469,2731413 | |
| 2015-09-10,116.87999725341797,120.4000015258789,115.76000213623047,119.44000244140625,2436788 | |
| 2015-09-11,116.95999908447266,118.87999725341797,115.5199966430664,117.19999694824219,3214238 | |
| 2015-09-14,115.36000061035156,116.16000366210938,114.0,115.12000274658203,2223888 | |
| 2015-09-15,115.83999633789062,117.44000244140625,114.80000305175781,116.55999755859375,2153038 | |
| 2015-09-16,119.27999877929688,123.44000244140625,118.4800033569336,122.87999725341797,5533088 | |
| 2015-09-17,123.04000091552734,124.31999969482422,121.04000091552734,121.83999633789062,3551763 | |
| 2015-09-18,118.95999908447266,119.83999633789062,115.36000061035156,116.95999908447266,3599750 | |
| 2015-09-21,119.36000061035156,121.5199966430664,118.55999755859375,120.4000015258789,2887375 | |
| 2015-09-22,118.16000366210938,120.23999786376953,117.36000061035156,119.36000061035156,3544638 | |
| 2015-09-23,120.63999938964844,121.91999816894531,114.80000305175781,115.5199966430664,4620525 | |
| 2015-09-24,114.31999969482422,116.80000305175781,113.91999816894531,116.72000122070312,3334300 | |
| 2015-09-25,118.4800033569336,119.83999633789062,116.80000305175781,117.76000213623047,2783438 | |
| 2015-09-28,115.5999984741211,117.19999694824219,114.55999755859375,115.04000091552734,2541425 | |
| 2015-09-29,116.08000183105469,118.08000183105469,115.5999984741211,116.87999725341797,1837550 | |
| 2015-09-30,116.4000015258789,118.55999755859375,115.68000030517578,117.44000244140625,3060838 | |
| 2015-10-01,121.19999694824219,121.5999984741211,115.44000244140625,116.63999938964844,4043963 | |
| 2015-10-02,114.31999969482422,118.4000015258789,113.68000030517578,118.16000366210938,3491463 | |
| 2015-10-05,120.23999786376953,121.27999877929688,119.04000091552734,120.0,2897725 | |
| 2015-10-06,120.87999725341797,126.0,120.63999938964844,125.91999816894531,5568075 | |
| 2015-10-07,127.44000244140625,128.39999389648438,123.36000061035156,124.55999755859375,5104100 | |
| 2015-10-08,125.27999877929688,129.36000061035156,124.55999755859375,128.32000732421875,3707563 | |
| 2015-10-09,128.32000732421875,129.60000610351562,127.04000091552734,127.91999816894531,3722325 | |
| 2015-10-12,127.91999816894531,127.91999816894531,121.5999984741211,122.4800033569336,3620138 | |
| 2015-10-13,121.44000244140625,124.95999908447266,119.91999816894531,120.4800033569336,3733813 | |
| 2015-10-14,119.83999633789062,121.27999877929688,118.80000305175781,120.4000015258789,2345463 | |
| 2015-10-15,118.4800033569336,121.12000274658203,117.04000091552734,121.04000091552734,4521075 | |
| 2015-10-16,122.23999786376953,122.55999755859375,119.27999877929688,121.76000213623047,2893050 | |
| 2015-10-19,119.27999877929688,120.16000366210938,118.16000366210938,118.63999938964844,2648725 | |
| 2015-10-20,118.4000015258789,119.91999816894531,116.87999725341797,117.83999633789062,2532213 | |
| 2015-10-21,116.0,117.36000061035156,114.72000122070312,115.44000244140625,3319375 | |
| 2015-10-22,116.95999908447266,117.83999633789062,114.80000305175781,116.08000183105469,2078150 | |
| 2015-10-23,113.83999633789062,115.12000274658203,113.04000091552734,114.16000366210938,3346850 | |
| 2015-10-26,113.44000244140625,113.5999984741211,112.0,112.08000183105469,2644313 | |
| 2015-10-27,109.68000030517578,110.80000305175781,108.87999725341797,110.55999755859375,3298113 | |
| 2015-10-28,111.76000213623047,117.5999984741211,111.27999877929688,117.5199966430664,6116988 | |
| 2015-10-29,117.68000030517578,119.5199966430664,116.63999938964844,117.04000091552734,2749213 | |
| 2015-10-30,117.27999877929688,120.16000366210938,116.55999755859375,118.4800033569336,2415288 | |
| 2015-11-02,117.5199966430664,119.36000061035156,117.19999694824219,118.0,2009450 | |
| 2015-11-03,120.31999969482422,123.5999984741211,119.5199966430664,122.23999786376953,4542538 | |
| 2015-11-04,121.5999984741211,122.23999786376953,118.0,118.80000305175781,3222875 | |
| 2015-11-05,117.36000061035156,118.72000122070312,115.36000061035156,115.83999633789062,3267375 | |
| 2015-11-06,114.31999969482422,114.95999908447266,112.80000305175781,113.83999633789062,2799963 | |
| 2015-11-09,112.80000305175781,113.83999633789062,111.5999984741211,112.63999938964844,2782213 | |
| 2015-11-10,112.0,114.31999969482422,111.91999816894531,112.72000122070312,1985975 | |
| 2015-11-11,112.4800033569336,112.72000122070312,109.12000274658203,110.08000183105469,3019288 | |
| 2015-11-12,107.5999984741211,109.5999984741211,106.55999755859375,106.80000305175781,4195875 | |
| 2015-11-13,105.5999984741211,105.83999633789062,103.27999877929688,104.4800033569336,4322938 | |
| 2015-11-16,104.0,107.44000244140625,102.4800033569336,107.12000274658203,4723425 | |
| 2015-11-17,105.36000061035156,105.76000213623047,103.5199966430664,104.08000183105469,2872350 | |
| 2015-11-18,105.12000274658203,105.5999984741211,102.63999938964844,104.4000015258789,3094350 | |
| 2015-11-19,103.36000061035156,104.23999786376953,102.87999725341797,103.68000030517578,2807150 | |
| 2015-11-20,103.5199966430664,106.23999786376953,102.87999725341797,103.44000244140625,4722025 | |
| 2015-11-23,102.72000122070312,105.91999816894531,102.55999755859375,104.16000366210938,3630650 | |
| 2015-11-24,106.80000305175781,108.0,105.5999984741211,106.55999755859375,3195025 | |
| 2015-11-25,104.87999725341797,107.36000061035156,103.68000030517578,107.12000274658203,3389625 | |
| 2015-11-27,104.72000122070312,104.87999725341797,104.0,104.23999786376953,1327450 | |
| 2015-11-30,105.44000244140625,105.83999633789062,103.19999694824219,103.44000244140625,2770025 | |
| 2015-12-01,103.36000061035156,104.87999725341797,102.63999938964844,103.5999984741211,2457338 | |
| 2015-12-02,102.16000366210938,104.23999786376953,99.04000091552734,99.83999633789062,6567975 | |
| 2015-12-03,100.72000122070312,103.76000213623047,99.5999984741211,102.16000366210938,4499675 | |
| 2015-12-04,99.5999984741211,101.04000091552734,98.63999938964844,99.68000030517578,5235563 | |
| 2015-12-07,96.16000366210938,96.63999938964844,93.19999694824219,93.76000213623047,6665800 | |
| 2015-12-08,92.16000366210938,95.76000213623047,91.5999984741211,93.44000244140625,4946713 | |
| 2015-12-09,94.16000366210938,96.4800033569336,91.44000244140625,92.4800033569336,4858888 | |
| 2015-12-10,91.5199966430664,92.55999755859375,90.63999938964844,90.95999908447266,4218238 | |
| 2015-12-11,90.4000015258789,90.63999938964844,88.0,88.55999755859375,5557613 | |
| 2015-12-14,87.76000213623047,90.4000015258789,86.31999969482422,89.27999877929688,4893525 | |
| 2015-12-15,90.63999938964844,93.19999694824219,90.0,91.19999694824219,4486513 | |
| 2015-12-16,89.83999633789062,90.72000122070312,87.04000091552734,87.91999816894531,4548413 | |
| 2015-12-17,87.5999984741211,87.5999984741211,85.68000030517578,85.91999816894531,3758075 | |
| 2015-12-18,86.4800033569336,87.91999816894531,84.95999908447266,85.27999877929688,4639063 | |
| 2015-12-21,84.80000305175781,86.0,84.16000366210938,85.27999877929688,3316550 | |
| 2015-12-22,85.44000244140625,87.04000091552734,85.27999877929688,86.16000366210938,2742775 | |
| 2015-12-23,88.4800033569336,90.31999969482422,88.0,90.08000183105469,4919263 | |
| 2015-12-24,90.72000122070312,90.80000305175781,89.83999633789062,90.4000015258789,2379650 | |
| 2015-12-28,88.4800033569336,88.55999755859375,87.27999877929688,87.44000244140625,2561988 | |
| 2015-12-29,89.27999877929688,90.31999969482422,89.19999694824219,90.08000183105469,2948150 | |
| 2015-12-30,87.68000030517578,88.0,86.72000122070312,87.44000244140625,3099550 | |
| 2015-12-31,86.72000122070312,89.91999816894531,86.55999755859375,88.0,3795288 | |
| 2016-01-04,90.08000183105469,91.36000061035156,86.55999755859375,87.83999633789062,4529588 | |
| 2016-01-05,86.4000015258789,86.95999908447266,85.12000274658203,85.27999877929688,4021700 | |
| 2016-01-06,82.4000015258789,83.76000213623047,80.4800033569336,80.87999725341797,9135888 | |
| 2016-01-07,79.12000274658203,81.5999984741211,78.80000305175781,79.19999694824219,6499713 | |
| 2016-01-08,79.5999984741211,80.16000366210938,77.68000030517578,78.4000015258789,5586050 | |
| 2016-01-11,77.76000213623047,78.08000183105469,73.5999984741211,74.0,10285050 | |
| 2016-01-12,75.44000244140625,75.83999633789062,71.19999694824219,73.36000061035156,12760663 | |
| 2016-01-13,74.4000015258789,75.12000274658203,71.44000244140625,72.72000122070312,12569463 | |
| 2016-01-14,73.12000274658203,74.72000122070312,72.31999969482422,73.83999633789062,5953413 | |
| 2016-01-15,70.31999969482422,71.19999694824219,69.12000274658203,70.31999969482422,11602613 | |
| 2016-01-19,70.0,70.16000366210938,67.5999984741211,67.91999816894531,7540325 | |
| 2016-01-20,66.72000122070312,66.95999908447266,63.36000061035156,65.91999816894531,10401950 | |
| 2016-01-21,64.80000305175781,69.5199966430664,64.4800033569336,68.4800033569336,10902175 | |
| 2016-01-22,72.72000122070312,74.31999969482422,71.76000213623047,74.16000366210938,7819525 | |
| 2016-01-25,71.5199966430664,72.95999908447266,68.31999969482422,68.31999969482422,6934875 | |
| 2016-01-26,70.4800033569336,74.4800033569336,69.91999816894531,71.76000213623047,6430600 | |
| 2016-01-27,71.36000061035156,75.44000244140625,70.31999969482422,73.44000244140625,8928713 | |
| 2016-01-28,78.4000015258789,78.87999725341797,75.27999877929688,77.5999984741211,8268888 | |
| 2016-01-29,78.16000366210938,79.04000091552734,75.04000091552734,77.19999694824219,5901213 | |
| 2016-02-01,74.80000305175781,74.87999725341797,71.91999816894531,72.16000366210938,6111225 | |
| 2016-02-02,69.76000213623047,70.4800033569336,68.4800033569336,68.55999755859375,5554688 | |
| 2016-02-03,70.72000122070312,74.80000305175781,68.31999969482422,74.72000122070312,9030788 | |
| 2016-02-04,76.4000015258789,77.19999694824219,72.4800033569336,72.95999908447266,5623150 | |
| 2016-02-05,72.31999969482422,73.83999633789062,70.4000015258789,71.27999877929688,4355950 | |
| 2016-02-08,70.16000366210938,70.55999755859375,68.16000366210938,69.12000274658203,4787288 | |
| 2016-02-09,68.08000183105469,69.36000061035156,63.7599983215332,65.44000244140625,7226550 | |
| 2016-02-10,63.7599983215332,67.19999694824219,63.119998931884766,63.68000030517578,8022850 | |
| 2016-02-11,62.560001373291016,64.23999786376953,61.36000061035156,63.91999816894531,11998838 | |
| 2016-02-12,65.27999877929688,68.16000366210938,64.08000183105469,66.63999938964844,8488400 | |
| 2016-02-16,67.91999816894531,68.16000366210938,65.44000244140625,66.4800033569336,6118750 | |
| 2016-02-17,67.44000244140625,71.19999694824219,67.12000274658203,70.23999786376953,7534175 | |
| 2016-02-18,72.23999786376953,72.55999755859375,69.19999694824219,69.27999877929688,6923763 | |
| 2016-02-19,68.4000015258789,68.80000305175781,66.80000305175781,68.4000015258789,5945325 | |
| 2016-02-22,71.19999694824219,72.08000183105469,70.72000122070312,71.27999877929688,6746513 | |
| 2016-02-23,70.08000183105469,70.08000183105469,67.44000244140625,67.83999633789062,7803400 | |
| 2016-02-24,65.5199966430664,69.04000091552734,65.12000274658203,68.72000122070312,6023738 | |
| 2016-02-25,67.83999633789062,71.36000061035156,66.23999786376953,70.4000015258789,4938338 | |
| 2016-02-26,73.12000274658203,73.27999877929688,69.5999984741211,70.23999786376953,7349925 | |
| 2016-02-29,70.87999725341797,72.31999969482422,70.23999786376953,72.0,6325550 | |
| 2016-03-01,71.83999633789062,74.08000183105469,71.12000274658203,73.19999694824219,5950675 | |
| 2016-03-02,72.08000183105469,74.87999725341797,71.5199966430664,74.4000015258789,6188488 | |
| 2016-03-03,73.04000091552734,75.27999877929688,72.87999725341797,74.0,4296738 | |
| 2016-03-04,74.31999969482422,77.19999694824219,73.44000244140625,77.19999694824219,6121725 | |
| 2016-03-07,77.44000244140625,81.19999694824219,77.36000061035156,80.87999725341797,8387150 | |
| 2016-03-08,80.31999969482422,80.31999969482422,77.19999694824219,77.19999694824219,5712563 | |
| 2016-03-09,78.95999908447266,81.68000030517578,78.80000305175781,81.19999694824219,5498163 | |
| 2016-03-10,79.68000030517578,80.95999908447266,79.04000091552734,80.31999969482422,4136200 | |
| 2016-03-11,81.68000030517578,82.31999969482422,80.4800033569336,81.5199966430664,3518000 | |
| 2016-03-14,79.36000061035156,79.44000244140625,78.08000183105469,79.04000091552734,4664588 | |
| 2016-03-15,77.83999633789062,77.91999816894531,76.72000122070312,77.5999984741211,4433888 | |
| 2016-03-16,79.27999877929688,81.5999984741211,79.27999877929688,81.44000244140625,4788963 | |
| 2016-03-17,82.95999908447266,84.80000305175781,82.31999969482422,84.4000015258789,5133838 | |
| 2016-03-18,85.68000030517578,86.4000015258789,83.44000244140625,83.83999633789062,4864950 | |
| 2016-03-21,84.0,84.95999908447266,82.87999725341797,84.72000122070312,4374413 | |
| 2016-03-22,83.27999877929688,85.12000274658203,83.04000091552734,84.31999969482422,3535925 | |
| 2016-03-23,82.63999938964844,82.95999908447266,80.63999938964844,80.87999725341797,5024275 | |
| 2016-03-24,78.23999786376953,80.80000305175781,77.91999816894531,80.4800033569336,6322038 | |
| 2016-03-28,80.08000183105469,80.4800033569336,78.95999908447266,80.08000183105469,3406013 | |
| 2016-03-29,77.68000030517578,78.55999755859375,77.04000091552734,78.4000015258789,4371825 | |
| 2016-03-30,79.91999816894531,81.04000091552734,77.5999984741211,77.83999633789062,4619325 | |
| 2016-03-31,77.44000244140625,79.36000061035156,77.36000061035156,77.5999984741211,4086550 | |
| 2016-04-01,75.27999877929688,75.68000030517578,74.55999755859375,74.63999938964844,5033263 | |
| 2016-04-04,74.55999755859375,75.68000030517578,72.4000015258789,72.63999938964844,4840888 | |
| 2016-04-05,72.55999755859375,73.5199966430664,71.91999816894531,73.04000091552734,5333550 | |
| 2016-04-06,75.04000091552734,77.04000091552734,74.55999755859375,76.80000305175781,5712075 | |
| 2016-04-07,75.91999816894531,76.4000015258789,74.63999938964844,76.08000183105469,3525625 | |
| 2016-04-08,79.83999633789062,80.87999725341797,79.44000244140625,80.23999786376953,5894563 | |
| 2016-04-11,81.5199966430664,82.72000122070312,81.19999694824219,82.23999786376953,3633463 | |
| 2016-04-12,82.95999908447266,85.76000213623047,82.4800033569336,85.12000274658203,7083088 | |
| 2016-04-13,84.72000122070312,85.91999816894531,83.83999633789062,84.08000183105469,5366750 | |
| 2016-04-14,84.63999938964844,85.19999694824219,83.36000061035156,83.83999633789062,3969688 | |
| 2016-04-15,82.23999786376953,82.63999938964844,81.04000091552734,82.0,4372625 | |
| 2016-04-18,78.72000122070312,81.91999816894531,78.31999969482422,81.36000061035156,4874688 | |
| 2016-04-19,82.0,84.31999969482422,81.76000213623047,83.5199966430664,4684988 | |
| 2016-04-20,81.91999816894531,87.04000091552734,81.5999984741211,86.08000183105469,5312650 | |
| 2016-04-21,85.68000030517578,86.55999755859375,84.63999938964844,85.76000213623047,3392488 | |
| 2016-04-22,86.0,87.44000244140625,85.5199966430664,86.08000183105469,3745525 | |
| 2016-04-25,86.23999786376953,86.4800033569336,83.76000213623047,84.4000015258789,2746975 | |
| 2016-04-26,85.27999877929688,86.95999908447266,84.95999908447266,86.4800033569336,2398775 | |
| 2016-04-27,88.23999786376953,89.76000213623047,86.08000183105469,89.12000274658203,4740113 | |
| 2016-04-28,89.27999877929688,90.72000122070312,88.80000305175781,89.76000213623047,3116988 | |
| 2016-04-29,91.36000061035156,92.0,88.95999908447266,90.4000015258789,4350263 | |
| 2016-05-02,89.91999816894531,90.0,87.5999984741211,88.4000015258789,2701800 | |
| 2016-05-03,86.87999725341797,87.04000091552734,85.27999877929688,85.91999816894531,3551525 | |
| 2016-05-04,87.44000244140625,88.31999969482422,85.04000091552734,86.31999969482422,3107025 | |
| 2016-05-05,89.83999633789062,89.91999816894531,86.4800033569336,87.19999694824219,4269875 | |
| 2016-05-06,86.4800033569336,89.19999694824219,86.23999786376953,87.68000030517578,3299588 | |
| 2016-05-09,86.87999725341797,87.27999877929688,85.12000274658203,85.44000244140625,2767888 | |
| 2016-05-10,86.0,88.16000366210938,85.76000213623047,87.91999816894531,2631888 | |
| 2016-05-11,87.27999877929688,91.36000061035156,86.80000305175781,90.72000122070312,3667275 | |
| 2016-05-12,92.23999786376953,92.23999786376953,89.76000213623047,91.5999984741211,2993300 | |
| 2016-05-13,90.80000305175781,91.44000244140625,90.16000366210938,90.95999908447266,1903750 | |
| 2016-05-16,93.44000244140625,94.31999969482422,93.04000091552734,94.08000183105469,3339175 | |
| 2016-05-17,94.0,95.44000244140625,93.68000030517578,95.36000061035156,2788863 | |
| 2016-05-18,94.80000305175781,96.0,93.5999984741211,93.5999984741211,3678188 | |
| 2016-05-19,92.63999938964844,94.4000015258789,91.5199966430664,94.31999969482422,2737813 | |
| 2016-05-20,94.31999969482422,94.87999725341797,92.87999725341797,94.0,2402500 | |
| 2016-05-23,92.08000183105469,93.5199966430664,91.91999816894531,93.27999877929688,2035138 | |
| 2016-05-24,93.36000061035156,94.80000305175781,93.27999877929688,94.55999755859375,2136613 | |
| 2016-05-25,95.36000061035156,96.4000015258789,94.31999969482422,96.23999786376953,3123013 | |
| 2016-05-26,96.87999725341797,96.95999908447266,95.36000061035156,95.5999984741211,2707213 | |
| 2016-05-27,94.72000122070312,95.91999816894531,94.4000015258789,95.83999633789062,1761138 | |
| 2016-05-31,95.83999633789062,97.04000091552734,94.55999755859375,94.95999908447266,2106338 | |
| 2016-06-01,92.95999908447266,95.44000244140625,92.4800033569336,95.44000244140625,3194138 | |
| 2016-06-02,93.36000061035156,95.68000030517578,93.19999694824219,94.87999725341797,2800263 | |
| 2016-06-03,95.12000274658203,95.12000274658203,93.5999984741211,94.55999755859375,2396238 | |
| 2016-06-06,96.08000183105469,96.63999938964844,95.19999694824219,96.31999969482422,2926275 | |
| 2016-06-07,96.80000305175781,97.91999816894531,96.55999755859375,97.76000213623047,2280963 | |
| 2016-06-08,98.72000122070312,99.5999984741211,98.23999786376953,99.44000244140625,3312538 | |
| 2016-06-09,97.5199966430664,98.55999755859375,97.5199966430664,98.0,2253463 | |
| 2016-06-10,96.16000366210938,96.80000305175781,94.63999938964844,94.95999908447266,2627675 | |
| 2016-06-13,93.68000030517578,95.5199966430664,93.5999984741211,94.08000183105469,2270488 | |
| 2016-06-14,93.83999633789062,94.31999969482422,93.27999877929688,93.83999633789062,1980300 | |
| 2016-06-15,92.55999755859375,94.23999786376953,91.44000244140625,91.76000213623047,2918800 | |
| 2016-06-16,91.19999694824219,91.36000061035156,88.87999725341797,89.12000274658203,3883588 | |
| 2016-06-17,91.5999984741211,93.36000061035156,91.12000274658203,93.27999877929688,4365225 | |
| 2016-06-20,94.55999755859375,95.68000030517578,94.08000183105469,95.27999877929688,3259663 | |
| 2016-06-21,94.08000183105469,95.5199966430664,93.5199966430664,95.12000274658203,2727875 | |
| 2016-06-22,95.91999816894531,96.31999969482422,92.63999938964844,93.91999816894531,3257088 | |
| 2016-06-23,95.36000061035156,96.0,94.23999786376953,95.83999633789062,2368438 | |
| 2016-06-24,91.04000091552734,92.63999938964844,90.87999725341797,91.19999694824219,4098063 | |
| 2016-06-27,89.76000213623047,89.76000213623047,87.68000030517578,89.5199966430664,3084863 | |
| 2016-06-28,91.19999694824219,91.76000213623047,89.5999984741211,91.76000213623047,2922875 | |
| 2016-06-29,92.4000015258789,95.68000030517578,92.0,94.31999969482422,3102713 | |
| 2016-06-30,93.27999877929688,94.31999969482422,92.16000366210938,92.55999755859375,2756088 | |
| 2016-07-01,92.16000366210938,94.23999786376953,92.0,94.23999786376953,2570888 | |
| 2016-07-05,90.80000305175781,90.95999908447266,88.72000122070312,89.44000244140625,3770288 | |
| 2016-07-06,88.72000122070312,91.27999877929688,88.08000183105469,90.63999938964844,2179525 | |
| 2016-07-07,92.0,92.31999969482422,85.91999816894531,86.55999755859375,4539438 | |
| 2016-07-08,87.27999877929688,87.5999984741211,85.68000030517578,86.63999938964844,2692588 | |
| 2016-07-11,87.27999877929688,87.5999984741211,85.12000274658203,85.19999694824219,2100738 | |
| 2016-07-12,88.31999969482422,89.83999633789062,87.12000274658203,89.5199966430664,3828088 | |
| 2016-07-13,88.55999755859375,89.19999694824219,85.19999694824219,86.0,4293163 | |
| 2016-07-14,86.87999725341797,87.5999984741211,86.08000183105469,86.95999908447266,2683238 | |
| 2016-07-15,87.91999816894531,88.63999938964844,87.12000274658203,87.91999816894531,2957013 | |
| 2016-07-18,86.31999969482422,87.04000091552734,85.76000213623047,86.55999755859375,2480275 | |
| 2016-07-19,86.31999969482422,86.55999755859375,85.44000244140625,85.5999984741211,2223175 | |
| 2016-07-20,84.4000015258789,86.80000305175781,84.08000183105469,85.83999633789062,3318988 | |
| 2016-07-21,85.44000244140625,86.0,83.91999816894531,83.91999816894531,2542975 | |
| 2016-07-22,83.91999816894531,84.0,82.4000015258789,83.36000061035156,2811775 | |
| 2016-07-25,81.5999984741211,81.83999633789062,80.87999725341797,81.04000091552734,3042163 | |
| 2016-07-26,80.80000305175781,81.36000061035156,80.16000366210938,80.63999938964844,2977275 | |
| 2016-07-27,80.80000305175781,81.36000061035156,78.4800033569336,79.19999694824219,3619338 | |
| 2016-07-28,78.80000305175781,79.12000274658203,77.27999877929688,77.36000061035156,3546300 | |
| 2016-07-29,77.04000091552734,78.4800033569336,76.4000015258789,78.08000183105469,3188438 | |
| 2016-08-01,76.95999908447266,77.19999694824219,75.04000091552734,75.27999877929688,4745975 | |
| 2016-08-02,76.72000122070312,77.04000091552734,73.91999816894531,74.63999938964844,3786738 | |
| 2016-08-03,74.80000305175781,77.5199966430664,73.83999633789062,77.5199966430664,4553713 | |
| 2016-08-04,76.55999755859375,79.27999877929688,76.31999969482422,78.72000122070312,3780075 | |
| 2016-08-05,78.63999938964844,78.95999908447266,77.27999877929688,78.87999725341797,3856125 | |
| 2016-08-08,80.23999786376953,81.68000030517578,80.16000366210938,80.80000305175781,3611363 | |
| 2016-08-09,81.5199966430664,81.91999816894531,80.08000183105469,80.55999755859375,3217800 | |
| 2016-08-10,80.80000305175781,81.68000030517578,78.0,78.16000366210938,3878975 | |
| 2016-08-11,79.12000274658203,82.55999755859375,78.87999725341797,81.68000030517578,3946300 | |
| 2016-08-12,82.4000015258789,84.0,82.08000183105469,84.0,3991263 | |
| 2016-08-15,84.72000122070312,86.23999786376953,84.4800033569336,86.08000183105469,4245650 | |
| 2016-08-16,86.31999969482422,87.68000030517578,85.5999984741211,87.36000061035156,4274225 | |
| 2016-08-17,87.04000091552734,88.16000366210938,86.08000183105469,87.91999816894531,4175325 | |
| 2016-08-18,88.87999725341797,90.72000122070312,88.87999725341797,90.4000015258789,7362925 | |
| 2016-08-19,90.72000122070312,91.04000091552734,89.83999633789062,90.72000122070312,3873375 | |
| 2016-08-22,88.80000305175781,88.87999725341797,87.5999984741211,87.76000213623047,3115513 | |
| 2016-08-23,86.4000015258789,89.44000244140625,86.23999786376953,88.72000122070312,5971813 | |
| 2016-08-24,87.5199966430664,88.23999786376953,85.91999816894531,86.55999755859375,3725563 | |
| 2016-08-25,86.4000015258789,87.83999633789062,86.08000183105469,87.5999984741211,2966363 | |
| 2016-08-26,87.5199966430664,89.68000030517578,86.80000305175781,87.5999984741211,3285813 | |
| 2016-08-29,86.63999938964844,87.36000061035156,86.31999969482422,86.80000305175781,3099063 | |
| 2016-08-30,87.44000244140625,87.76000213623047,85.5199966430664,85.83999633789062,3436475 | |
| 2016-08-31,84.95999908447266,85.27999877929688,82.31999969482422,82.87999725341797,3815000 | |
| 2016-09-01,81.5199966430664,82.16000366210938,79.5999984741211,80.4800033569336,7381888 | |
| 2016-09-02,81.5999984741211,82.72000122070312,81.19999694824219,81.91999816894531,4647313 | |
| 2016-09-06,81.68000030517578,83.19999694824219,81.27999877929688,83.12000274658203,4204763 | |
| 2016-09-07,83.19999694824219,84.31999969482422,82.4800033569336,84.16000366210938,4457100 | |
| 2016-09-08,85.68000030517578,88.23999786376953,84.63999938964844,87.68000030517578,6787150 | |
| 2016-09-09,86.23999786376953,86.55999755859375,84.63999938964844,84.72000122070312,3610350 | |
| 2016-09-12,83.19999694824219,85.91999816894531,82.95999908447266,85.12000274658203,3353863 | |
| 2016-09-13,83.91999816894531,84.55999755859375,82.80000305175781,82.95999908447266,4793325 | |
| 2016-09-14,82.16000366210938,83.44000244140625,80.31999969482422,80.72000122070312,6737950 | |
| 2016-09-15,81.12000274658203,82.08000183105469,80.08000183105469,81.12000274658203,4738550 | |
| 2016-09-16,79.44000244140625,80.55999755859375,79.19999694824219,80.0,4880863 | |
| 2016-09-19,80.23999786376953,81.5999984741211,79.83999633789062,79.83999633789062,5723913 | |
| 2016-09-20,78.95999908447266,81.04000091552734,78.55999755859375,80.55999755859375,5591238 | |
| 2016-09-21,82.0,83.27999877929688,81.68000030517578,83.19999694824219,5514575 | |
| 2016-09-22,84.55999755859375,84.87999725341797,83.83999633789062,84.23999786376953,6683125 | |
| 2016-09-23,83.91999816894531,84.63999938964844,80.72000122070312,81.5199966430664,6432350 | |
| 2016-09-26,82.72000122070312,84.31999969482422,82.4800033569336,83.44000244140625,5347263 | |
| 2016-09-27,81.5199966430664,82.31999969482422,80.63999938964844,81.19999694824219,6940463 | |
| 2016-09-28,82.4000015258789,86.55999755859375,80.95999908447266,85.19999694824219,11730200 | |
| 2016-09-29,86.16000366210938,88.16000366210938,85.68000030517578,86.95999908447266,7906988 | |
| 2016-09-30,87.76000213623047,88.16000366210938,87.04000091552734,87.44000244140625,5452663 | |
| 2016-10-03,88.31999969482422,89.44000244140625,87.27999877929688,88.80000305175781,4709063 | |
| 2016-10-04,89.44000244140625,89.5999984741211,88.31999969482422,88.72000122070312,7292938 | |
| 2016-10-05,90.63999938964844,91.19999694824219,89.83999633789062,90.80000305175781,5825413 | |
| 2016-10-06,91.76000213623047,92.31999969482422,91.04000091552734,92.08000183105469,5324850 | |
| 2016-10-07,91.91999816894531,92.08000183105469,90.16000366210938,90.63999938964844,6808750 | |
| 2016-10-10,92.23999786376953,94.16000366210938,92.16000366210938,93.36000061035156,6527025 | |
| 2016-10-11,93.5199966430664,93.91999816894531,91.83999633789062,92.63999938964844,7669700 | |
| 2016-10-12,91.68000030517578,91.91999816894531,90.87999725341797,91.44000244140625,5786288 | |
| 2016-10-13,91.36000061035156,92.08000183105469,89.91999816894531,91.91999816894531,7672113 | |
| 2016-10-14,92.0,92.08000183105469,90.80000305175781,91.5199966430664,6650825 | |
| 2016-10-17,91.27999877929688,91.44000244140625,90.16000366210938,90.95999908447266,4504238 | |
| 2016-10-18,91.83999633789062,92.0,90.55999755859375,91.5999984741211,4800775 | |
| 2016-10-19,92.55999755859375,94.31999969482422,92.4000015258789,93.27999877929688,6027788 | |
| 2016-10-20,91.91999816894531,92.31999969482422,91.12000274658203,91.44000244140625,5650650 | |
| 2016-10-21,91.19999694824219,92.0,90.63999938964844,91.83999633789062,4957163 | |
| 2016-10-24,90.80000305175781,91.5199966430664,89.5999984741211,91.44000244140625,6367538 | |
| 2016-10-25,90.72000122070312,91.36000061035156,89.76000213623047,89.91999816894531,5826588 | |
| 2016-10-26,88.55999755859375,90.4800033569336,88.23999786376953,88.72000122070312,7191438 | |
| 2016-10-27,89.68000030517578,90.4000015258789,88.95999908447266,89.68000030517578,3084113 | |
| 2016-10-28,88.80000305175781,89.83999633789062,87.44000244140625,88.08000183105469,3621300 | |
| 2016-10-31,86.72000122070312,87.04000091552734,84.23999786376953,84.23999786376953,5659538 | |
| 2016-11-01,85.19999694824219,85.5199966430664,83.44000244140625,84.55999755859375,4287363 | |
| 2016-11-02,82.80000305175781,83.68000030517578,81.19999694824219,82.23999786376953,6201275 | |
| 2016-11-03,81.91999816894531,82.16000366210938,80.16000366210938,80.63999938964844,4878825 | |
| 2016-11-04,79.76000213623047,80.95999908447266,78.72000122070312,79.83999633789062,6995025 | |
| 2016-11-07,80.4800033569336,81.27999877929688,79.68000030517578,81.27999877929688,4289838 | |
| 2016-11-08,80.4800033569336,82.0,80.23999786376953,80.80000305175781,3653675 | |
| 2016-11-09,81.12000274658203,82.95999908447266,80.31999969482422,82.23999786376953,5021763 | |
| 2016-11-10,80.80000305175781,81.68000030517578,80.31999969482422,80.31999969482422,4254500 | |
| 2016-11-11,79.04000091552734,79.19999694824219,77.91999816894531,78.16000366210938,6020100 | |
| 2016-11-14,77.83999633789062,79.04000091552734,76.4800033569336,78.95999908447266,5609213 | |
| 2016-11-15,80.63999938964844,83.19999694824219,80.63999938964844,82.72000122070312,7735588 | |
| 2016-11-16,82.23999786376953,83.68000030517578,81.19999694824219,81.83999633789062,5161013 | |
| 2016-11-17,83.5199966430664,83.83999633789062,80.95999908447266,81.04000091552734,5044513 | |
| 2016-11-18,81.91999816894531,82.63999938964844,80.87999725341797,82.55999755859375,3471238 | |
| 2016-11-21,84.80000305175781,86.31999969482422,84.4800033569336,86.16000366210938,5342900 | |
| 2016-11-22,85.91999816894531,86.4800033569336,83.91999816894531,85.04000091552734,5539438 | |
| 2016-11-23,84.80000305175781,86.16000366210938,84.4800033569336,85.36000061035156,3265150 | |
| 2016-11-25,84.0,84.4000015258789,82.23999786376953,82.63999938964844,3716738 | |
| 2016-11-28,83.76000213623047,84.80000305175781,82.80000305175781,83.5199966430664,7272513 | |
| 2016-11-29,80.80000305175781,81.19999694824219,79.76000213623047,80.4800033569336,8365475 | |
| 2016-11-30,80.4800033569336,88.80000305175781,80.4800033569336,87.44000244140625,13783213 | |
| 2016-12-01,90.55999755859375,92.16000366210938,90.08000183105469,90.63999938964844,11358200 | |
| 2016-12-02,91.19999694824219,92.08000183105469,90.55999755859375,91.83999633789062,4765288 | |
| 2016-12-05,92.87999725341797,93.04000091552734,90.72000122070312,90.80000305175781,5669463 | |
| 2016-12-06,89.76000213623047,90.80000305175781,89.44000244140625,90.31999969482422,3787775 | |
| 2016-12-07,89.27999877929688,90.08000183105469,88.55999755859375,88.72000122070312,5295650 | |
| 2016-12-08,89.19999694824219,90.4800033569336,88.63999938964844,90.4800033569336,4089013 | |
| 2016-12-09,91.44000244140625,91.68000030517578,90.87999725341797,91.5199966430664,4110950 | |
| 2016-12-12,95.19999694824219,95.5199966430664,92.63999938964844,92.95999908447266,6605013 | |
| 2016-12-13,94.31999969482422,94.4800033569336,92.95999908447266,93.83999633789062,4160575 | |
| 2016-12-14,92.72000122070312,93.83999633789062,90.4000015258789,90.55999755859375,5098325 | |
| 2016-12-15,89.5199966430664,91.5999984741211,89.36000061035156,90.87999725341797,4573563 | |
| 2016-12-16,91.5199966430664,92.63999938964844,91.19999694824219,92.4000015258789,4373725 | |
| 2016-12-19,92.16000366210938,92.87999725341797,91.76000213623047,92.0,2404400 | |
| 2016-12-20,93.36000061035156,93.76000213623047,92.63999938964844,92.95999908447266,2378988 | |
| 2016-12-21,93.19999694824219,93.36000061035156,91.19999694824219,91.5199966430664,2883788 | |
| 2016-12-22,92.0,92.72000122070312,91.68000030517578,91.68000030517578,2284900 | |
| 2016-12-23,91.5999984741211,92.55999755859375,91.5199966430664,92.4800033569336,1325338 | |
| 2016-12-27,93.12000274658203,94.31999969482422,93.12000274658203,93.83999633789062,1767913 | |
| 2016-12-28,94.23999786376953,94.72000122070312,93.91999816894531,94.0,2217950 | |
| 2016-12-29,94.0,94.4800033569336,93.44000244140625,93.76000213623047,2014638 | |
| 2016-12-30,93.27999877929688,93.76000213623047,93.12000274658203,93.76000213623047,1855538 | |
| 2017-01-03,95.83999633789062,96.0,90.87999725341797,91.5199966430664,4522938 | |
| 2017-01-04,91.36000061035156,93.04000091552734,90.87999725341797,92.63999938964844,2258475 | |
| 2017-01-05,93.5199966430664,94.31999969482422,92.08000183105469,93.5999984741211,2668338 | |
| 2017-01-06,94.08000183105469,94.4800033569336,92.95999908447266,93.44000244140625,1909950 | |
| 2017-01-09,92.16000366210938,92.23999786376953,90.4000015258789,90.4800033569336,2600950 | |
| 2017-01-10,90.95999908447266,90.95999908447266,88.55999755859375,88.55999755859375,2982700 | |
| 2017-01-11,89.68000030517578,91.83999633789062,88.4800033569336,90.95999908447266,4008375 | |
| 2017-01-12,90.95999908447266,93.04000091552734,90.95999908447266,92.31999969482422,3417325 | |
| 2017-01-13,91.5999984741211,92.23999786376953,90.95999908447266,91.27999877929688,1976200 | |
| 2017-01-17,92.80000305175781,92.95999908447266,91.19999694824219,91.44000244140625,2123713 | |
| 2017-01-18,89.5199966430664,90.95999908447266,88.63999938964844,89.27999877929688,3819300 | |
| 2017-01-19,89.91999816894531,90.31999969482422,88.80000305175781,89.36000061035156,1967863 | |
| 2017-01-20,91.5999984741211,92.0,90.95999908447266,91.12000274658203,3325863 | |
| 2017-01-23,89.68000030517578,91.04000091552734,89.68000030517578,90.55999755859375,1831338 | |
| 2017-01-24,90.95999908447266,91.83999633789062,90.87999725341797,90.95999908447266,1920900 | |
| 2017-01-25,90.4000015258789,91.68000030517578,90.16000366210938,90.4800033569336,2386225 | |
| 2017-01-26,91.5199966430664,92.63999938964844,91.36000061035156,92.23999786376953,2691938 | |
| 2017-01-27,91.19999694824219,91.5199966430664,90.16000366210938,91.19999694824219,2486913 | |
| 2017-01-30,90.80000305175781,90.80000305175781,89.83999633789062,90.23999786376953,2055200 | |
| 2017-01-31,91.19999694824219,91.83999633789062,90.23999786376953,90.55999755859375,2398375 | |
| 2017-02-01,91.36000061035156,92.4000015258789,90.63999938964844,91.83999633789062,2516413 | |
| 2017-02-02,92.55999755859375,92.72000122070312,91.44000244140625,92.08000183105469,2469950 | |
| 2017-02-03,91.91999816894531,92.95999908447266,91.68000030517578,92.31999969482422,2615425 | |
| 2017-02-06,92.16000366210938,92.31999969482422,90.72000122070312,91.04000091552734,3050775 | |
| 2017-02-07,89.68000030517578,89.83999633789062,88.87999725341797,89.5199966430664,4761688 | |
| 2017-02-08,88.87999725341797,90.23999786376953,88.31999969482422,89.83999633789062,3436513 | |
| 2017-02-09,89.83999633789062,91.12000274658203,89.83999633789062,90.80000305175781,2550863 | |
| 2017-02-10,92.23999786376953,92.63999938964844,91.83999633789062,92.0,3327850 | |
| 2017-02-13,90.95999908447266,91.19999694824219,90.4000015258789,90.55999755859375,2563000 | |
| 2017-02-14,91.83999633789062,91.91999816894531,90.80000305175781,91.04000091552734,2317950 | |
| 2017-02-15,90.63999938964844,91.5999984741211,90.55999755859375,90.87999725341797,2451975 | |
| 2017-02-16,91.5199966430664,91.5999984741211,90.16000366210938,91.27999877929688,1721550 | |
| 2017-02-17,90.55999755859375,91.36000061035156,90.4800033569336,91.12000274658203,1726275 | |
| 2017-02-21,93.04000091552734,93.12000274658203,92.08000183105469,92.31999969482422,3152675 | |
| 2017-02-22,91.04000091552734,91.19999694824219,90.55999755859375,90.87999725341797,2315925 | |
| 2017-02-23,92.87999725341797,93.19999694824219,92.0,92.23999786376953,2406825 | |
| 2017-02-24,91.5199966430664,92.08000183105469,91.5199966430664,91.68000030517578,1415263 | |
| 2017-02-27,92.4800033569336,92.55999755859375,91.5999984741211,91.76000213623047,1295313 | |
| 2017-02-28,90.87999725341797,91.76000213623047,90.23999786376953,91.5999984741211,2112063 | |
| 2017-03-01,92.08000183105469,92.4000015258789,91.19999694824219,91.19999694824219,1822313 | |
| 2017-03-02,89.68000030517578,90.4000015258789,89.19999694824219,89.36000061035156,2716800 | |
| 2017-03-03,89.5199966430664,90.63999938964844,89.44000244140625,90.31999969482422,1803200 | |
| 2017-03-06,90.55999755859375,90.87999725341797,89.91999816894531,90.23999786376953,1953800 | |
| 2017-03-07,91.04000091552734,91.12000274658203,90.08000183105469,90.16000366210938,1365938 | |
| 2017-03-08,88.87999725341797,89.76000213623047,84.95999908447266,85.36000061035156,8220150 | |
| 2017-03-09,84.55999755859375,84.72000122070312,82.55999755859375,84.23999786376953,6027038 | |
| 2017-03-10,84.16000366210938,84.16000366210938,82.0,82.31999969482422,5452925 | |
| 2017-03-13,82.31999969482422,82.72000122070312,81.76000213623047,82.23999786376953,5135000 | |
| 2017-03-14,80.87999725341797,81.68000030517578,80.16000366210938,81.5199966430664,5459863 | |
| 2017-03-15,82.4800033569336,83.27999877929688,81.91999816894531,83.04000091552734,4261850 | |
| 2017-03-16,83.12000274658203,83.19999694824219,82.31999969482422,82.87999725341797,2803625 | |
| 2017-03-17,83.36000061035156,83.44000244140625,82.55999755859375,82.63999938964844,2235463 | |
| 2017-03-20,82.08000183105469,82.87999725341797,81.76000213623047,82.16000366210938,1720975 | |
| 2017-03-21,82.4000015258789,82.63999938964844,80.55999755859375,80.87999725341797,3113150 | |
| 2017-03-22,80.16000366210938,81.12000274658203,79.04000091552734,80.95999908447266,2805350 | |
| 2017-03-23,80.31999969482422,80.55999755859375,79.91999816894531,80.08000183105469,2325138 | |
| 2017-03-24,80.4000015258789,80.80000305175781,79.83999633789062,80.72000122070312,2014375 | |
| 2017-03-27,79.44000244140625,80.4000015258789,79.04000091552734,80.31999969482422,2813025 | |
| 2017-03-28,80.87999725341797,81.83999633789062,80.72000122070312,81.19999694824219,2226100 | |
| 2017-03-29,81.44000244140625,83.19999694824219,81.36000061035156,82.95999908447266,2894438 | |
| 2017-03-30,83.76000213623047,84.72000122070312,83.5199966430664,84.55999755859375,3571350 | |
| 2017-03-31,84.16000366210938,85.27999877929688,84.08000183105469,85.12000274658203,2428825 | |
| 2017-04-03,84.95999908447266,85.04000091552734,84.16000366210938,84.4000015258789,2099513 | |
| 2017-04-04,85.04000091552734,85.91999816894531,84.72000122070312,85.68000030517578,3048200 | |
| 2017-04-05,86.72000122070312,87.12000274658203,85.19999694824219,85.44000244140625,3623500 | |
| 2017-04-06,86.55999755859375,87.04000091552734,86.4000015258789,86.87999725341797,2740113 | |
| 2017-04-07,87.12000274658203,87.76000213623047,86.95999908447266,87.68000030517578,2401600 | |
| 2017-04-10,88.55999755859375,89.12000274658203,88.31999969482422,89.12000274658203,2770813 | |
| 2017-04-11,89.04000091552734,89.68000030517578,88.4800033569336,89.36000061035156,3068638 | |
| 2017-04-12,89.91999816894531,90.08000183105469,88.63999938964844,88.87999725341797,3221625 | |
| 2017-04-13,89.44000244140625,89.5999984741211,88.80000305175781,89.04000091552734,2171225 | |
| 2017-04-17,89.04000091552734,89.19999694824219,88.31999969482422,88.4800033569336,1856675 | |
| 2017-04-18,88.0,88.80000305175781,87.5199966430664,88.31999969482422,1812950 | |
| 2017-04-19,88.23999786376953,88.4000015258789,84.16000366210938,84.95999908447266,6307875 | |
| 2017-04-20,84.63999938964844,85.44000244140625,84.16000366210938,84.31999969482422,3669788 | |
| 2017-04-21,84.4000015258789,84.4000015258789,82.0,82.55999755859375,4833100 | |
| 2017-04-24,82.31999969482422,82.4800033569336,81.68000030517578,82.0,3479663 | |
| 2017-04-25,82.0,83.04000091552734,81.44000244140625,82.87999725341797,2961788 | |
| 2017-04-26,81.91999816894531,83.68000030517578,81.76000213623047,82.08000183105469,3350838 | |
| 2017-04-27,81.04000091552734,82.08000183105469,80.31999969482422,81.91999816894531,4250500 | |
| 2017-04-28,82.31999969482422,82.63999938964844,81.36000061035156,81.91999816894531,1991575 | |
| 2017-05-01,81.5199966430664,81.68000030517578,80.95999908447266,81.19999694824219,2014538 | |
| 2017-05-02,81.36000061035156,81.36000061035156,78.87999725341797,79.36000061035156,5518288 | |
| 2017-05-03,79.68000030517578,80.08000183105469,78.87999725341797,79.44000244140625,4567550 | |
| 2017-05-04,78.0,78.08000183105469,75.44000244140625,75.68000030517578,8780438 | |
| 2017-05-05,75.76000213623047,77.76000213623047,75.76000213623047,77.27999877929688,4447763 | |
| 2017-05-08,77.19999694824219,78.0,76.23999786376953,77.36000061035156,3817188 | |
| 2017-05-09,77.12000274658203,77.36000061035156,75.83999633789062,76.55999755859375,2553775 | |
| 2017-05-10,77.5999984741211,79.5999984741211,77.44000244140625,78.87999725341797,4174700 | |
| 2017-05-11,79.91999816894531,80.31999969482422,79.19999694824219,79.5199966430664,2421525 | |
| 2017-05-12,79.76000213623047,79.83999633789062,78.80000305175781,79.5999984741211,2429450 | |
| 2017-05-15,82.16000366210938,82.23999786376953,81.04000091552734,81.36000061035156,4589063 | |
| 2017-05-16,81.76000213623047,82.08000183105469,80.72000122070312,80.87999725341797,2103113 | |
| 2017-05-17,81.5199966430664,82.31999969482422,80.80000305175781,81.5199966430664,3381713 | |
| 2017-05-18,81.04000091552734,82.4800033569336,80.72000122070312,82.08000183105469,2661463 | |
| 2017-05-19,83.19999694824219,83.91999816894531,83.04000091552734,83.83999633789062,3096025 | |
| 2017-05-22,84.4000015258789,84.80000305175781,84.0,84.31999969482422,3061763 | |
| 2017-05-23,84.63999938964844,85.19999694824219,84.31999969482422,85.12000274658203,3281375 | |
| 2017-05-24,84.95999908447266,85.5999984741211,84.31999969482422,84.80000305175781,4027150 | |
| 2017-05-25,84.0,84.63999938964844,80.08000183105469,80.31999969482422,10476625 | |
| 2017-05-26,81.12000274658203,82.4000015258789,80.72000122070312,82.23999786376953,3928063 | |
| 2017-05-30,81.36000061035156,82.4000015258789,81.04000091552734,81.91999816894531,1993850 | |
| 2017-05-31,79.91999816894531,80.4000015258789,78.87999725341797,79.68000030517578,4164263 | |
| 2017-06-01,80.08000183105469,81.27999877929688,79.27999877929688,79.27999877929688,3772663 | |
| 2017-06-02,78.63999938964844,79.44000244140625,77.83999633789062,78.87999725341797,3842900 | |
| 2017-06-05,77.76000213623047,78.55999755859375,77.44000244140625,78.4000015258789,3517088 | |
| 2017-06-06,77.91999816894531,79.91999816894531,77.83999633789062,79.76000213623047,3296013 | |
| 2017-06-07,78.72000122070312,79.04000091552734,75.5199966430664,75.68000030517578,7337350 | |
| 2017-06-08,75.19999694824219,76.23999786376953,74.95999908447266,75.44000244140625,5105413 | |
| 2017-06-09,75.5199966430664,76.4000015258789,75.27999877929688,75.91999816894531,3203088 | |
| 2017-06-12,76.87999725341797,77.19999694824219,76.08000183105469,76.16000366210938,3184850 | |
| 2017-06-13,76.08000183105469,76.95999908447266,75.27999877929688,76.80000305175781,3249588 | |
| 2017-06-14,76.31999969482422,76.72000122070312,73.5999984741211,73.83999633789062,7585975 | |
| 2017-06-15,73.76000213623047,73.91999816894531,73.27999877929688,73.44000244140625,3950813 | |
| 2017-06-16,74.08000183105469,74.16000366210938,73.5999984741211,73.91999816894531,2675475 | |
| 2017-06-19,74.16000366210938,74.4000015258789,72.87999725341797,72.95999908447266,3225288 | |
| 2017-06-20,71.44000244140625,71.76000213623047,70.63999938964844,71.5999984741211,6079375 | |
| 2017-06-21,71.76000213623047,72.63999938964844,69.19999694824219,69.68000030517578,7649775 | |
| 2017-06-22,70.4000015258789,71.27999877929688,70.16000366210938,70.23999786376953,3949263 | |
| 2017-06-23,70.4000015258789,71.12000274658203,70.0,70.87999725341797,3878550 | |
| 2017-06-26,71.04000091552734,71.68000030517578,70.16000366210938,71.44000244140625,4657875 | |
| 2017-06-27,71.91999816894531,73.12000274658203,71.83999633789062,72.80000305175781,3642500 | |
| 2017-06-28,72.80000305175781,73.76000213623047,72.23999786376953,73.5999984741211,3671000 | |
| 2017-06-29,74.16000366210938,74.72000122070312,73.44000244140625,73.68000030517578,3907375 | |
| 2017-06-30,74.55999755859375,76.0,74.31999969482422,76.0,4084850 | |
| 2017-07-03,76.4000015258789,77.04000091552734,76.31999969482422,76.95999908447266,2525100 | |
| 2017-07-05,76.4800033569336,76.63999938964844,73.83999633789062,74.0,8522750 | |
| 2017-07-06,75.5199966430664,76.4800033569336,74.31999969482422,74.4800033569336,5235238 | |
| 2017-07-07,73.5199966430664,73.5999984741211,72.0,72.80000305175781,5411413 | |
| 2017-07-10,72.31999969482422,73.76000213623047,72.16000366210938,73.04000091552734,3458050 | |
| 2017-07-11,72.87999725341797,74.4800033569336,72.63999938964844,74.16000366210938,3079813 | |
| 2017-07-12,75.68000030517578,76.4000015258789,74.16000366210938,74.63999938964844,4775163 | |
| 2017-07-13,75.12000274658203,76.0,74.87999725341797,75.76000213623047,2572575 | |
| 2017-07-14,76.23999786376953,76.87999725341797,75.83999633789062,76.72000122070312,3102538 | |
| 2017-07-17,76.31999969482422,76.80000305175781,75.5999984741211,75.5999984741211,3129063 | |
| 2017-07-18,76.80000305175781,76.87999725341797,75.76000213623047,76.31999969482422,3374100 | |
| 2017-07-19,76.55999755859375,77.76000213623047,76.55999755859375,77.5199966430664,3197088 | |
| 2017-07-20,78.16000366210938,78.23999786376953,76.63999938964844,76.87999725341797,2574188 | |
| 2017-07-21,76.4800033569336,76.55999755859375,74.55999755859375,74.72000122070312,4681600 | |
| 2017-07-24,75.76000213623047,76.16000366210938,75.5199966430664,76.0,2467075 | |
| 2017-07-25,77.5199966430664,78.55999755859375,77.19999694824219,78.4800033569336,3451875 | |
| 2017-07-26,79.19999694824219,80.08000183105469,78.4000015258789,79.68000030517578,4864788 | |
| 2017-07-27,80.23999786376953,80.63999938964844,79.44000244140625,80.4800033569336,3371375 | |
| 2017-07-28,80.72000122070312,81.5999984741211,80.63999938964844,81.36000061035156,4163500 | |
| 2017-07-31,81.19999694824219,82.55999755859375,80.55999755859375,82.23999786376953,4068650 | |
| 2017-08-01,81.36000061035156,81.44000244140625,79.19999694824219,80.72000122070312,5192463 | |
| 2017-08-02,80.55999755859375,81.36000061035156,79.5999984741211,81.12000274658203,3381200 | |
| 2017-08-03,81.68000030517578,81.83999633789062,79.91999816894531,80.16000366210938,2911000 | |
| 2017-08-04,80.4000015258789,81.27999877929688,79.76000213623047,81.04000091552734,2203288 | |
| 2017-08-07,80.16000366210938,80.95999908447266,79.5199966430664,80.80000305175781,2478188 | |
| 2017-08-08,80.23999786376953,81.19999694824219,80.08000183105469,80.4800033569336,2929425 | |
| 2017-08-09,80.95999908447266,81.19999694824219,80.31999969482422,81.19999694824219,2168325 | |
| 2017-08-10,81.91999816894531,82.0,79.19999694824219,79.27999877929688,3117075 | |
| 2017-08-11,79.04000091552734,80.23999786376953,78.63999938964844,79.91999816894531,1862525 | |
| 2017-08-14,79.83999633789062,80.4800033569336,77.68000030517578,77.76000213623047,3157713 | |
| 2017-08-15,77.27999877929688,78.08000183105469,77.04000091552734,78.0,2484475 | |
| 2017-08-16,78.16000366210938,78.80000305175781,76.4800033569336,76.55999755859375,4711213 | |
| 2017-08-17,76.31999969482422,77.27999877929688,76.16000366210938,76.95999908447266,1996350 | |
| 2017-08-18,77.27999877929688,79.83999633789062,76.72000122070312,79.76000213623047,3808500 | |
| 2017-08-21,78.95999908447266,79.27999877929688,77.12000274658203,77.68000030517578,3784875 | |
| 2017-08-22,78.08000183105469,78.72000122070312,77.76000213623047,78.16000366210938,1781075 | |
| 2017-08-23,78.08000183105469,79.19999694824219,77.83999633789062,79.04000091552734,2071550 | |
| 2017-08-24,78.31999969482422,78.4000015258789,76.87999725341797,77.68000030517578,2270838 | |
| 2017-08-25,77.68000030517578,78.23999786376953,77.5199966430664,78.0,1898438 | |
| 2017-08-28,77.5199966430664,77.5999984741211,75.36000061035156,76.23999786376953,4060300 | |
| 2017-08-29,75.83999633789062,76.0,74.72000122070312,75.68000030517578,2457625 | |
| 2017-08-30,75.19999694824219,76.31999969482422,74.87999725341797,75.04000091552734,2361325 | |
| 2017-08-31,75.91999816894531,77.5199966430664,75.91999816894531,77.04000091552734,3188713 | |
| 2017-09-01,76.80000305175781,77.36000061035156,76.08000183105469,77.36000061035156,2001538 | |
| 2017-09-05,79.27999877929688,80.0,79.12000274658203,79.36000061035156,3080538 | |
| 2017-09-06,80.16000366210938,80.72000122070312,79.68000030517578,80.31999969482422,2578350 | |
| 2017-09-07,79.83999633789062,80.4800033569336,79.68000030517578,80.23999786376953,2600600 | |
| 2017-09-08,79.91999816894531,80.16000366210938,77.27999877929688,77.83999633789062,3009788 | |
| 2017-09-11,77.27999877929688,78.87999725341797,76.87999725341797,78.55999755859375,2051388 | |
| 2017-09-12,78.63999938964844,79.12000274658203,78.4000015258789,78.95999908447266,1771288 | |
| 2017-09-13,79.36000061035156,80.55999755859375,79.12000274658203,80.55999755859375,2818125 | |
| 2017-09-14,81.36000061035156,82.23999786376953,80.87999725341797,81.04000091552734,3195125 | |
| 2017-09-15,81.5199966430664,81.76000213623047,81.12000274658203,81.5999984741211,2010550 | |
| 2017-09-18,81.12000274658203,81.5999984741211,80.31999969482422,81.36000061035156,2366313 | |
| 2017-09-19,81.76000213623047,81.91999816894531,80.4000015258789,80.87999725341797,1903975 | |
| 2017-09-20,81.5199966430664,82.63999938964844,81.04000091552734,81.91999816894531,2876938 | |
| 2017-09-21,81.44000244140625,82.08000183105469,81.04000091552734,82.0,1450413 | |
| 2017-09-22,81.5999984741211,82.08000183105469,81.44000244140625,81.91999816894531,1635600 | |
| 2017-09-25,82.72000122070312,84.4800033569336,82.72000122070312,84.4000015258789,3731025 | |
| 2017-09-26,83.68000030517578,84.08000183105469,83.12000274658203,83.91999816894531,1799000 | |
| 2017-09-27,84.16000366210938,84.4800033569336,83.5199966430664,84.16000366210938,2003313 | |
| 2017-09-28,85.04000091552734,85.19999694824219,82.80000305175781,83.44000244140625,2335900 | |
| 2017-09-29,83.12000274658203,83.68000030517578,82.87999725341797,83.44000244140625,1639650 | |
| 2017-10-02,81.36000061035156,81.83999633789062,80.95999908447266,81.68000030517578,2215125 | |
| 2017-10-03,81.68000030517578,82.0,81.27999877929688,81.44000244140625,1409863 | |
| 2017-10-04,81.44000244140625,81.91999816894531,80.4800033569336,80.63999938964844,1634750 | |
| 2017-10-05,81.12000274658203,82.80000305175781,81.04000091552734,82.0,1623425 | |
| 2017-10-06,80.08000183105469,80.16000366210938,79.36000061035156,79.76000213623047,2938700 | |
| 2017-10-09,80.23999786376953,80.4800033569336,79.68000030517578,80.0,1372038 | |
| 2017-10-10,81.5999984741211,82.55999755859375,81.5199966430664,82.23999786376953,1938325 | |
| 2017-10-11,82.4800033569336,82.95999908447266,81.76000213623047,82.87999725341797,1738038 | |
| 2017-10-12,81.36000061035156,82.31999969482422,81.04000091552734,81.83999633789062,1902313 | |
| 2017-10-13,83.04000091552734,83.19999694824219,82.31999969482422,82.95999908447266,2301488 | |
| 2017-10-16,84.23999786376953,84.31999969482422,83.36000061035156,83.68000030517578,2005713 | |
| 2017-10-17,83.76000213623047,84.23999786376953,82.63999938964844,83.91999816894531,2050638 | |
| 2017-10-18,84.08000183105469,84.4000015258789,83.44000244140625,83.83999633789062,1682738 | |
| 2017-10-19,82.72000122070312,83.36000061035156,82.55999755859375,82.80000305175781,1447388 | |
| 2017-10-20,82.31999969482422,83.5199966430664,82.31999969482422,83.44000244140625,1498163 | |
| 2017-10-23,83.76000213623047,83.91999816894531,82.95999908447266,83.36000061035156,1418275 | |
| 2017-10-24,83.83999633789062,84.4000015258789,83.12000274658203,84.31999969482422,2296338 | |
| 2017-10-25,83.83999633789062,84.16000366210938,83.36000061035156,83.83999633789062,2154125 | |
| 2017-10-26,83.5999984741211,84.63999938964844,83.44000244140625,84.55999755859375,1918000 | |
| 2017-10-27,84.4800033569336,86.80000305175781,84.4000015258789,86.72000122070312,3087375 | |
| 2017-10-30,84.4800033569336,87.44000244140625,84.4800033569336,86.95999908447266,1573300 | |
| 2017-10-31,86.80000305175781,87.68000030517578,86.63999938964844,87.44000244140625,1754150 | |
| 2017-11-01,88.23999786376953,88.4800033569336,86.55999755859375,87.19999694824219,2644000 | |
| 2017-11-02,87.19999694824219,88.08000183105469,86.95999908447266,87.91999816894531,1259913 | |
| 2017-11-03,88.0,89.5999984741211,87.44000244140625,89.44000244140625,2356400 | |
| 2017-11-06,89.5199966430664,92.55999755859375,89.36000061035156,92.08000183105469,3844275 | |
| 2017-11-07,91.76000213623047,92.23999786376953,91.36000061035156,91.91999816894531,2236850 | |
| 2017-11-08,91.5199966430664,93.04000091552734,90.63999938964844,91.27999877929688,4651825 | |
| 2017-11-09,91.36000061035156,92.4000015258789,91.19999694824219,91.68000030517578,2460463 | |
| 2017-11-10,91.83999633789062,92.16000366210938,90.87999725341797,91.36000061035156,1464125 | |
| 2017-11-13,91.36000061035156,91.83999633789062,90.4800033569336,91.04000091552734,1737313 | |
| 2017-11-14,90.80000305175781,90.87999725341797,88.63999938964844,89.04000091552734,2690813 | |
| 2017-11-15,88.63999938964844,89.19999694824219,88.16000366210938,88.72000122070312,1722063 | |
| 2017-11-16,88.55999755859375,89.36000061035156,88.23999786376953,88.55999755859375,1529000 | |
| 2017-11-17,89.68000030517578,90.87999725341797,89.5999984741211,90.80000305175781,2048400 | |
| 2017-11-20,90.16000366210938,90.31999969482422,89.19999694824219,90.23999786376953,1429750 | |
| 2017-11-21,90.4000015258789,91.5999984741211,90.4000015258789,91.19999694824219,1529913 | |
| 2017-11-22,92.4000015258789,92.95999908447266,91.76000213623047,92.80000305175781,2246163 | |
| 2017-11-24,93.91999816894531,94.31999969482422,93.5999984741211,94.31999969482422,1174263 | |
| 2017-11-27,93.19999694824219,93.44000244140625,92.08000183105469,92.72000122070312,1735750 | |
| 2017-11-28,92.4800033569336,93.04000091552734,92.23999786376953,92.63999938964844,1013688 | |
| 2017-11-29,92.63999938964844,93.27999877929688,90.87999725341797,91.76000213623047,2011713 | |
| 2017-11-30,92.4000015258789,92.63999938964844,90.95999908447266,91.76000213623047,2227388 | |
| 2017-12-01,93.19999694824219,94.23999786376953,92.80000305175781,93.36000061035156,1768150 | |
| 2017-12-04,92.31999969482422,92.63999938964844,91.76000213623047,91.91999816894531,1523463 | |
| 2017-12-05,91.76000213623047,92.72000122070312,91.68000030517578,92.31999969482422,1614300 | |
| 2017-12-06,91.19999694824219,91.27999877929688,89.44000244140625,89.5999984741211,2423625 | |
| 2017-12-07,90.16000366210938,90.87999725341797,90.08000183105469,90.63999938964844,1137925 | |
| 2017-12-08,92.16000366210938,92.4000015258789,91.19999694824219,91.91999816894531,1178325 | |
| 2017-12-11,92.31999969482422,92.87999725341797,92.0,92.80000305175781,1797863 | |
| 2017-12-12,93.12000274658203,93.12000274658203,90.95999908447266,91.5199966430664,3106863 | |
| 2017-12-13,91.68000030517578,91.83999633789062,90.4000015258789,90.63999938964844,2276638 | |
| 2017-12-14,89.76000213623047,91.44000244140625,89.68000030517578,91.44000244140625,1134150 | |
| 2017-12-15,91.76000213623047,91.91999816894531,91.19999694824219,91.68000030517578,1201063 | |
| 2017-12-18,92.0,92.23999786376953,90.95999908447266,91.5199966430664,1633500 | |
| 2017-12-19,91.83999633789062,92.08000183105469,91.5999984741211,92.08000183105469,856138 | |
| 2017-12-20,92.31999969482422,92.95999908447266,91.83999633789062,92.87999725341797,1264725 | |
| 2017-12-21,92.31999969482422,93.36000061035156,92.16000366210938,93.12000274658203,1391950 | |
| 2017-12-22,92.63999938964844,93.5199966430664,92.63999938964844,93.27999877929688,823925 | |
| 2017-12-26,93.83999633789062,95.91999816894531,93.76000213623047,95.5999984741211,2199875 | |
| 2017-12-27,95.44000244140625,95.68000030517578,94.95999908447266,95.36000061035156,1033775 | |
| 2017-12-28,95.27999877929688,95.83999633789062,95.04000091552734,95.76000213623047,1546013 | |
| 2017-12-29,96.16000366210938,96.72000122070312,95.83999633789062,96.08000183105469,1475238 | |
| 2018-01-02,96.55999755859375,96.80000305175781,96.08000183105469,96.55999755859375,1497588 | |
| 2018-01-03,97.36000061035156,98.87999725341797,97.36000061035156,98.72000122070312,2156150 | |
| 2018-01-04,98.63999938964844,99.36000061035156,98.4800033569336,98.95999908447266,1480988 | |
| 2018-01-05,98.23999786376953,98.63999938964844,97.68000030517578,98.4800033569336,1609888 | |
| 2018-01-08,98.4800033569336,99.04000091552734,98.16000366210938,99.04000091552734,1229225 | |
| 2018-01-09,99.27999877929688,101.12000274658203,98.95999908447266,100.55999755859375,2666150 | |
| 2018-01-10,101.36000061035156,101.68000030517578,100.80000305175781,101.44000244140625,1821550 | |
| 2018-01-11,102.08000183105469,103.36000061035156,101.5999984741211,101.5999984741211,2579100 | |
| 2018-01-12,101.44000244140625,103.12000274658203,101.19999694824219,102.95999908447266,2850200 | |
| 2018-01-16,102.4800033569336,102.87999725341797,101.44000244140625,102.08000183105469,2277850 | |
| 2018-01-17,101.83999633789062,102.72000122070312,101.68000030517578,102.23999786376953,1993013 | |
| 2018-01-18,102.0,102.80000305175781,101.5999984741211,102.08000183105469,2075713 | |
| 2018-01-19,101.44000244140625,101.91999816894531,100.87999725341797,101.76000213623047,2168175 | |
| 2018-01-22,101.44000244140625,102.72000122070312,101.04000091552734,102.23999786376953,1866225 | |
| 2018-01-23,102.72000122070312,103.91999816894531,102.63999938964844,103.76000213623047,2077238 | |
| 2018-01-24,103.5199966430664,105.83999633789062,103.27999877929688,105.76000213623047,3267225 | |
| 2018-01-25,106.23999786376953,106.4000015258789,104.23999786376953,104.4800033569336,2096800 | |
| 2018-01-26,104.87999725341797,106.31999969482422,104.80000305175781,105.91999816894531,3971988 | |
| 2018-01-29,104.87999725341797,105.19999694824219,104.08000183105469,104.87999725341797,1978613 | |
| 2018-01-30,103.5199966430664,103.5999984741211,102.72000122070312,103.19999694824219,4303675 | |
| 2018-01-31,103.27999877929688,104.08000183105469,102.31999969482422,103.83999633789062,2462013 | |
| 2018-02-01,104.63999938964844,106.08000183105469,104.23999786376953,105.91999816894531,2509275 | |
| 2018-02-02,104.95999908447266,105.36000061035156,103.36000061035156,104.31999969482422,3594688 | |
| 2018-02-05,104.23999786376953,104.55999755859375,101.83999633789062,102.16000366210938,3841075 | |
| 2018-02-06,101.5999984741211,103.04000091552734,101.36000061035156,101.5999984741211,2954538 | |
| 2018-02-07,101.76000213623047,102.4800033569336,98.23999786376953,98.95999908447266,4613663 | |
| 2018-02-08,99.36000061035156,99.5199966430664,96.63999938964844,96.72000122070312,3407438 | |
| 2018-02-09,96.87999725341797,97.12000274658203,93.19999694824219,94.87999725341797,5397888 | |
| 2018-02-12,95.83999633789062,96.80000305175781,94.95999908447266,95.12000274658203,2039013 | |
| 2018-02-13,94.31999969482422,95.44000244140625,93.68000030517578,94.95999908447266,2372763 | |
| 2018-02-14,93.83999633789062,97.83999633789062,93.5199966430664,97.44000244140625,4469888 | |
| 2018-02-15,96.72000122070312,98.87999725341797,95.91999816894531,98.63999938964844,2406038 | |
| 2018-02-16,98.16000366210938,99.5199966430664,97.76000213623047,99.04000091552734,2222813 | |
| 2018-02-20,99.36000061035156,100.4800033569336,98.80000305175781,99.12000274658203,2719738 | |
| 2018-02-21,98.63999938964844,99.5199966430664,98.23999786376953,98.31999969482422,1422550 | |
| 2018-02-22,99.68000030517578,101.5199966430664,99.04000091552734,100.72000122070312,2411838 | |
| 2018-02-23,100.87999725341797,102.55999755859375,100.80000305175781,102.16000366210938,2300125 | |
| 2018-02-26,101.83999633789062,103.36000061035156,101.44000244140625,102.87999725341797,1748425 | |
| 2018-02-27,102.72000122070312,102.80000305175781,100.87999725341797,101.19999694824219,2128950 | |
| 2018-02-28,101.68000030517578,102.08000183105469,98.72000122070312,98.95999908447266,3475800 | |
| 2018-03-01,98.08000183105469,99.04000091552734,96.87999725341797,98.80000305175781,3238863 | |
| 2018-03-02,97.76000213623047,98.95999908447266,96.80000305175781,98.95999908447266,2254713 | |
| 2018-03-05,98.63999938964844,101.04000091552734,98.55999755859375,100.72000122070312,2458350 | |
| 2018-03-06,100.95999908447266,101.12000274658203,100.08000183105469,100.55999755859375,2256988 | |
| 2018-03-07,99.83999633789062,100.72000122070312,97.5199966430664,98.80000305175781,3119713 | |
| 2018-03-08,98.55999755859375,98.63999938964844,96.63999938964844,97.19999694824219,2881225 | |
| 2018-03-09,98.16000366210938,100.0,98.08000183105469,99.76000213623047,2423100 | |
| 2018-03-12,99.27999877929688,99.5199966430664,97.76000213623047,98.95999908447266,2185138 | |
| 2018-03-13,98.4800033569336,100.0,97.19999694824219,97.91999816894531,3024238 | |
| 2018-03-14,98.23999786376953,98.72000122070312,97.12000274658203,98.23999786376953,2319625 | |
| 2018-03-15,98.80000305175781,99.36000061035156,98.31999969482422,98.72000122070312,1467363 | |
| 2018-03-16,98.80000305175781,100.95999908447266,98.55999755859375,100.4000015258789,3485088 | |
| 2018-03-19,100.55999755859375,100.63999938964844,99.12000274658203,100.4000015258789,2855363 | |
| 2018-03-20,102.08000183105469,103.19999694824219,101.68000030517578,102.4800033569336,2281838 | |
| 2018-03-21,103.68000030517578,105.68000030517578,103.44000244140625,105.44000244140625,2886025 | |
| 2018-03-22,104.08000183105469,104.4000015258789,103.44000244140625,103.5999984741211,1966450 | |
| 2018-03-23,104.72000122070312,106.4000015258789,104.63999938964844,106.23999786376953,2269888 | |
| 2018-03-26,105.83999633789062,106.23999786376953,104.95999908447266,105.68000030517578,3121838 | |
| 2018-03-27,106.23999786376953,106.31999969482422,104.31999969482422,104.63999938964844,2577163 | |
| 2018-03-28,104.16000366210938,105.04000091552734,102.80000305175781,104.31999969482422,2372900 | |
| 2018-03-29,103.91999816894531,105.27999877929688,103.5199966430664,104.72000122070312,2039800 | |
| 2018-04-02,103.83999633789062,103.83999633789062,101.5999984741211,101.91999816894531,2413925 | |
| 2018-04-03,102.23999786376953,102.87999725341797,101.76000213623047,102.4800033569336,1146825 | |
| 2018-04-04,100.4000015258789,102.63999938964844,100.16000366210938,102.55999755859375,2538850 | |
| 2018-04-05,102.55999755859375,103.5199966430664,101.91999816894531,102.63999938964844,2155788 | |
| 2018-04-06,102.4000015258789,102.80000305175781,99.76000213623047,100.08000183105469,3147513 | |
| 2018-04-09,101.5199966430664,102.63999938964844,101.36000061035156,102.16000366210938,1601763 | |
| 2018-04-10,104.16000366210938,106.16000366210938,104.16000366210938,106.0,2968450 | |
| 2018-04-11,106.4000015258789,108.72000122070312,106.0,107.5999984741211,3085563 | |
| 2018-04-12,107.19999694824219,108.31999969482422,106.4000015258789,108.16000366210938,1859000 | |
| 2018-04-13,108.4000015258789,109.12000274658203,108.0,108.4000015258789,1770350 | |
| 2018-04-16,107.91999816894531,108.0,106.72000122070312,107.04000091552734,1753075 | |
| 2018-04-17,106.16000366210938,107.5199966430664,105.91999816894531,107.27999877929688,1644388 | |
| 2018-04-18,109.5999984741211,111.19999694824219,109.12000274658203,111.04000091552734,3322388 | |
| 2018-04-19,111.5999984741211,112.0,109.76000213623047,110.16000366210938,2178550 | |
| 2018-04-20,109.27999877929688,110.72000122070312,108.95999908447266,110.0,1478875 | |
| 2018-04-23,108.87999725341797,111.5199966430664,108.4000015258789,111.36000061035156,2074100 | |
| 2018-04-24,110.80000305175781,112.0,109.04000091552734,109.44000244140625,2510050 | |
| 2018-04-25,109.5199966430664,110.08000183105469,108.4000015258789,109.76000213623047,1707313 | |
| 2018-04-26,110.63999938964844,110.72000122070312,109.36000061035156,110.16000366210938,2151713 | |
| 2018-04-27,109.44000244140625,110.4000015258789,109.36000061035156,109.83999633789062,1601475 | |
| 2018-04-30,108.95999908447266,112.0,108.80000305175781,110.4000015258789,3617163 | |
| 2018-05-01,109.5199966430664,109.5999984741211,108.0,108.87999725341797,2011513 | |
| 2018-05-02,108.4800033569336,110.08000183105469,108.08000183105469,109.36000061035156,1727875 | |
| 2018-05-03,109.04000091552734,110.80000305175781,108.63999938964844,110.55999755859375,1519750 | |
| 2018-05-04,110.63999938964844,113.04000091552734,110.63999938964844,112.72000122070312,2346763 | |
| 2018-05-07,113.5199966430664,114.4000015258789,112.23999786376953,112.80000305175781,3598650 | |
| 2018-05-08,113.44000244140625,113.76000213623047,109.27999877929688,112.4800033569336,6607813 | |
| 2018-05-09,114.16000366210938,115.27999877929688,114.08000183105469,114.95999908447266,2435313 | |
| 2018-05-10,115.04000091552734,115.5199966430664,114.0,115.27999877929688,1953388 | |
| 2018-05-11,114.95999908447266,115.44000244140625,113.91999816894531,114.0,1758750 | |
| 2018-05-14,114.4000015258789,115.19999694824219,114.31999969482422,115.04000091552734,2033313 | |
| 2018-05-15,114.95999908447266,115.5199966430664,114.0,115.19999694824219,2236963 | |
| 2018-05-16,114.72000122070312,115.83999633789062,114.4000015258789,115.68000030517578,1683025 | |
| 2018-05-17,116.31999969482422,117.04000091552734,115.19999694824219,115.91999816894531,2149863 | |
| 2018-05-18,115.5199966430664,116.0,114.95999908447266,115.44000244140625,1557263 | |
| 2018-05-21,115.83999633789062,117.36000061035156,115.76000213623047,117.36000061035156,1681888 | |
| 2018-05-22,117.19999694824219,117.91999816894531,116.4000015258789,116.4800033569336,2459500 | |
| 2018-05-23,116.23999786376953,116.63999938964844,115.12000274658203,116.08000183105469,2011438 | |
| 2018-05-24,114.31999969482422,115.19999694824219,114.16000366210938,114.31999969482422,1931738 | |
| 2018-05-25,111.44000244140625,111.44000244140625,109.19999694824219,109.44000244140625,5070300 | |
| 2018-05-29,108.55999755859375,108.80000305175781,106.63999938964844,108.08000183105469,3289125 | |
| 2018-05-30,108.63999938964844,110.80000305175781,108.63999938964844,110.63999938964844,3015113 | |
| 2018-05-31,108.63999938964844,110.31999969482422,107.68000030517578,108.4000015258789,3030750 | |
| 2018-06-01,107.27999877929688,108.16000366210938,106.0,106.0,2868513 | |
| 2018-06-04,106.4000015258789,106.63999938964844,104.4800033569336,104.95999908447266,2484438 | |
| 2018-06-05,104.23999786376953,106.08000183105469,104.0,105.76000213623047,2788663 | |
| 2018-06-06,105.5199966430664,106.0,104.0,105.27999877929688,2116213 | |
| 2018-06-07,105.68000030517578,106.87999725341797,105.5999984741211,106.80000305175781,1776825 | |
| 2018-06-08,106.4800033569336,107.12000274658203,105.44000244140625,106.16000366210938,1979263 | |
| 2018-06-11,105.36000061035156,107.36000061035156,105.19999694824219,106.87999725341797,1836325 | |
| 2018-06-12,106.72000122070312,107.91999816894531,106.63999938964844,107.19999694824219,2434163 | |
| 2018-06-13,106.80000305175781,108.16000366210938,106.63999938964844,107.76000213623047,2182113 | |
| 2018-06-14,108.4000015258789,108.4800033569336,107.19999694824219,108.16000366210938,1667250 | |
| 2018-06-15,107.5199966430664,107.5199966430664,104.31999969482422,104.4000015258789,3436813 | |
| 2018-06-18,105.36000061035156,106.63999938964844,104.95999908447266,106.31999969482422,2223113 | |
| 2018-06-19,104.80000305175781,105.68000030517578,104.08000183105469,105.12000274658203,1999775 | |
| 2018-06-20,106.55999755859375,107.5199966430664,105.19999694824219,106.23999786376953,2540238 | |
| 2018-06-21,105.12000274658203,107.27999877929688,104.95999908447266,106.4800033569336,2245375 | |
| 2018-06-22,109.68000030517578,112.23999786376953,108.72000122070312,112.16000366210938,4109475 | |
| 2018-06-25,112.08000183105469,112.4000015258789,109.83999633789062,110.16000366210938,3099950 | |
| 2018-06-26,111.27999877929688,114.4800033569336,110.31999969482422,114.16000366210938,4205538 | |
| 2018-06-27,115.91999816894531,118.4000015258789,115.83999633789062,117.19999694824219,4305113 | |
| 2018-06-28,117.83999633789062,119.91999816894531,117.5199966430664,118.87999725341797,3882688 | |
| 2018-06-29,119.44000244140625,120.63999938964844,119.36000061035156,120.4800033569336,2701250 | |
| 2018-07-02,120.0,120.4800033569336,118.95999908447266,119.68000030517578,2692025 | |
| 2018-07-03,121.5199966430664,122.0,117.83999633789062,119.36000061035156,2636363 | |
| 2018-07-05,120.0,120.4000015258789,117.5999984741211,118.23999786376953,2737150 | |
| 2018-07-06,117.36000061035156,119.83999633789062,117.27999877929688,119.68000030517578,2367950 | |
| 2018-07-09,119.76000213623047,120.23999786376953,118.4800033569336,120.23999786376953,1612275 | |
| 2018-07-10,120.87999725341797,121.36000061035156,119.83999633789062,120.55999755859375,1926900 | |
| 2018-07-11,119.04000091552734,120.23999786376953,113.76000213623047,114.4800033569336,4801038 | |
| 2018-07-12,115.04000091552734,115.5999984741211,113.12000274658203,115.12000274658203,2938800 | |
| 2018-07-13,115.36000061035156,117.27999877929688,115.19999694824219,115.76000213623047,2398038 | |
| 2018-07-16,113.5999984741211,113.83999633789062,110.87999725341797,111.5199966430664,3900275 | |
| 2018-07-17,110.72000122070312,112.4000015258789,110.08000183105469,111.5999984741211,6807063 | |
| 2018-07-18,110.80000305175781,112.87999725341797,110.23999786376953,112.80000305175781,2784425 | |
| 2018-07-19,112.63999938964844,114.31999969482422,112.23999786376953,113.04000091552734,2766288 | |
| 2018-07-20,113.44000244140625,113.83999633789062,112.55999755859375,113.19999694824219,2851188 | |
| 2018-07-23,114.55999755859375,115.19999694824219,112.4000015258789,112.72000122070312,2937000 | |
| 2018-07-24,112.87999725341797,114.80000305175781,112.87999725341797,113.83999633789062,2495563 | |
| 2018-07-25,114.23999786376953,115.83999633789062,113.36000061035156,115.36000061035156,2686538 | |
| 2018-07-26,114.72000122070312,116.31999969482422,114.72000122070312,115.76000213623047,1978288 | |
| 2018-07-27,115.5999984741211,116.0,113.5199966430664,114.55999755859375,1882913 | |
| 2018-07-30,116.72000122070312,117.12000274658203,116.16000366210938,116.31999969482422,2155038 | |
| 2018-07-31,115.04000091552734,115.19999694824219,113.91999816894531,114.23999786376953,2030488 | |
| 2018-08-01,112.72000122070312,113.76000213623047,111.91999816894531,112.72000122070312,2264225 | |
| 2018-08-02,112.08000183105469,115.36000061035156,111.83999633789062,114.87999725341797,2169663 | |
| 2018-08-03,114.4800033569336,114.80000305175781,112.87999725341797,114.16000366210938,2062800 | |
| 2018-08-06,115.19999694824219,116.31999969482422,114.4000015258789,114.4800033569336,2556025 | |
| 2018-08-07,115.44000244140625,115.83999633789062,114.72000122070312,114.87999725341797,1672350 | |
| 2018-08-08,113.5199966430664,113.5199966430664,110.4000015258789,111.19999694824219,3609975 | |
| 2018-08-09,111.76000213623047,112.23999786376953,110.95999908447266,111.04000091552734,2018688 | |
| 2018-08-10,112.08000183105469,112.95999908447266,111.91999816894531,112.63999938964844,2255250 | |
| 2018-08-13,112.08000183105469,112.4000015258789,109.44000244140625,112.08000183105469,3422513 | |
| 2018-08-14,113.76000213623047,113.83999633789062,111.12000274658203,111.91999816894531,2367788 | |
| 2018-08-15,110.23999786376953,110.31999969482422,107.5199966430664,108.08000183105469,5946038 | |
| 2018-08-16,108.55999755859375,109.19999694824219,108.16000366210938,109.04000091552734,2308625 | |
| 2018-08-17,110.4800033569336,110.55999755859375,108.87999725341797,109.5199966430664,2552363 | |
| 2018-08-20,109.5199966430664,110.4000015258789,109.27999877929688,110.08000183105469,2190300 | |
| 2018-08-21,111.68000030517578,111.83999633789062,110.4800033569336,110.63999938964844,1340450 | |
| 2018-08-22,113.04000091552734,114.55999755859375,112.4800033569336,114.16000366210938,2537700 | |
| 2018-08-23,113.5999984741211,114.4800033569336,113.27999877929688,114.16000366210938,1441388 | |
| 2018-08-24,116.0,116.63999938964844,114.87999725341797,115.44000244140625,1787913 | |
| 2018-08-27,115.83999633789062,116.08000183105469,115.27999877929688,116.0,1358450 | |
| 2018-08-28,116.08000183105469,116.08000183105469,114.80000305175781,115.44000244140625,1341263 | |
| 2018-08-29,116.23999786376953,117.36000061035156,115.83999633789062,117.27999877929688,2214938 | |
| 2018-08-30,117.5199966430664,118.63999938964844,117.12000274658203,118.0,1791738 | |
| 2018-08-31,117.83999633789062,118.23999786376953,117.19999694824219,117.68000030517578,1375350 | |
| 2018-09-04,118.80000305175781,118.95999908447266,116.23999786376953,116.63999938964844,1879475 | |
| 2018-09-05,116.63999938964844,117.12000274658203,115.5199966430664,115.91999816894531,1609200 | |
| 2018-09-06,115.68000030517578,115.91999816894531,112.80000305175781,114.4000015258789,1942388 | |
| 2018-09-07,113.04000091552734,114.31999969482422,112.55999755859375,114.23999786376953,1718588 | |
| 2018-09-10,115.04000091552734,115.36000061035156,113.36000061035156,113.68000030517578,1242663 | |
| 2018-09-11,114.16000366210938,117.04000091552734,113.83999633789062,116.80000305175781,1551400 | |
| 2018-09-12,118.0,119.68000030517578,117.83999633789062,118.23999786376953,2331063 | |
| 2018-09-13,116.87999725341797,117.36000061035156,115.12000274658203,115.91999816894531,2303338 | |
| 2018-09-14,115.83999633789062,117.68000030517578,114.4800033569336,116.0,2044750 | |
| 2018-09-17,116.87999725341797,117.27999877929688,115.36000061035156,115.76000213623047,1802913 | |
| 2018-09-18,117.5199966430664,118.4800033569336,116.72000122070312,117.5199966430664,1835950 | |
| 2018-09-19,117.91999816894531,119.5999984741211,117.83999633789062,119.5199966430664,2182925 | |
| 2018-09-20,120.16000366210938,120.4000015258789,118.23999786376953,118.4000015258789,1846075 | |
| 2018-09-21,119.91999816894531,121.19999694824219,118.23999786376953,119.68000030517578,3544988 | |
| 2018-09-24,121.76000213623047,122.87999725341797,121.36000061035156,122.0,3086350 | |
| 2018-09-25,122.55999755859375,122.87999725341797,121.44000244140625,122.16000366210938,2287988 | |
| 2018-09-26,121.36000061035156,121.91999816894531,120.72000122070312,120.87999725341797,1383150 | |
| 2018-09-27,122.08000183105469,122.16000366210938,121.19999694824219,122.08000183105469,1472738 | |
| 2018-09-28,121.91999816894531,124.55999755859375,121.83999633789062,124.16000366210938,2314638 | |
| 2018-10-01,124.0,128.0800018310547,123.5999984741211,127.5999984741211,3278550 | |
| 2018-10-02,127.5999984741211,127.68000030517578,126.63999938964844,126.95999908447266,1999750 | |
| 2018-10-03,126.80000305175781,129.9199981689453,125.36000061035156,128.63999938964844,3278025 | |
| 2018-10-04,128.24000549316406,128.24000549316406,124.87999725341797,125.91999816894531,3300213 | |
| 2018-10-05,125.76000213623047,127.04000091552734,124.80000305175781,125.5199966430664,3253288 | |
| 2018-10-08,124.4800033569336,125.68000030517578,124.23999786376953,125.44000244140625,2473338 | |
| 2018-10-09,126.23999786376953,127.19999694824219,125.12000274658203,126.55999755859375,2912575 | |
| 2018-10-10,126.16000366210938,126.16000366210938,122.95999908447266,123.04000091552734,2259738 | |
| 2018-10-11,121.76000213623047,122.16000366210938,119.12000274658203,119.5999984741211,3723563 | |
| 2018-10-12,121.12000274658203,121.27999877929688,119.36000061035156,120.95999908447266,3340900 | |
| 2018-10-15,120.95999908447266,121.36000061035156,119.76000213623047,121.04000091552734,2797250 | |
| 2018-10-16,120.72000122070312,122.16000366210938,120.4000015258789,121.5199966430664,2308700 | |
| 2018-10-17,120.4000015258789,120.4800033569336,117.5199966430664,118.55999755859375,3950950 | |
| 2018-10-18,116.4800033569336,118.08000183105469,116.08000183105469,116.4800033569336,2988300 | |
| 2018-10-19,117.44000244140625,118.4000015258789,117.04000091552734,117.76000213623047,2574550 | |
| 2018-10-22,116.80000305175781,118.0,116.0,117.91999816894531,2182725 | |
| 2018-10-23,114.87999725341797,115.12000274658203,111.44000244140625,112.31999969482422,5841738 | |
| 2018-10-24,113.91999816894531,114.72000122070312,112.31999969482422,112.4000015258789,3376750 | |
| 2018-10-25,113.44000244140625,114.63999938964844,113.27999877929688,113.68000030517578,1922625 | |
| 2018-10-26,112.95999908447266,115.04000091552734,112.4800033569336,114.63999938964844,2714938 | |
| 2018-10-29,114.0,114.23999786376953,112.31999969482422,112.87999725341797,2657913 | |
| 2018-10-30,111.19999694824219,113.27999877929688,110.95999908447266,112.23999786376953,2458200 | |
| 2018-10-31,111.91999816894531,113.04000091552734,110.16000366210938,110.31999969482422,3998850 | |
| 2018-11-01,110.87999725341797,110.87999725341797,106.95999908447266,107.68000030517578,4506738 | |
| 2018-11-02,107.36000061035156,108.16000366210938,106.23999786376953,106.4800033569336,3595175 | |
| 2018-11-05,107.91999816894531,108.72000122070312,106.31999969482422,106.4000015258789,2456175 | |
| 2018-11-06,107.12000274658203,107.36000061035156,103.91999816894531,105.44000244140625,3702325 | |
| 2018-11-07,106.08000183105469,106.4800033569336,103.83999633789062,104.4800033569336,3240038 | |
| 2018-11-08,103.91999816894531,104.4800033569336,102.55999755859375,102.72000122070312,3425125 | |
| 2018-11-09,101.19999694824219,102.72000122070312,100.55999755859375,101.5999984741211,3858088 | |
| 2018-11-12,102.87999725341797,103.76000213623047,99.5199966430664,99.83999633789062,4355875 | |
| 2018-11-13,99.36000061035156,99.83999633789062,92.95999908447266,93.5199966430664,10619463 | |
| 2018-11-14,96.16000366210938,97.36000061035156,95.04000091552734,95.5999984741211,6936100 | |
| 2018-11-15,95.91999816894531,97.27999877929688,95.44000244140625,95.83999633789062,4923988 | |
| 2018-11-16,97.5999984741211,98.4000015258789,94.95999908447266,96.55999755859375,3793375 | |
| 2018-11-19,95.04000091552734,97.44000244140625,93.5999984741211,97.12000274658203,4316188 | |
| 2018-11-20,94.63999938964844,95.19999694824219,89.27999877929688,90.16000366210938,9022213 | |
| 2018-11-21,92.08000183105469,94.55999755859375,91.36000061035156,92.16000366210938,4777600 | |
| 2018-11-23,87.04000091552734,87.5199966430664,85.5199966430664,86.63999938964844,6942050 | |
| 2018-11-26,87.5999984741211,88.4800033569336,87.04000091552734,87.5199966430664,4877700 | |
| 2018-11-27,87.76000213623047,88.63999938964844,85.12000274658203,87.5999984741211,4510763 | |
| 2018-11-28,86.80000305175781,88.31999969482422,84.80000305175781,85.27999877929688,6097725 | |
| 2018-11-29,86.72000122070312,88.31999969482422,86.08000183105469,86.95999908447266,4139988 | |
| 2018-11-30,85.04000091552734,87.44000244140625,84.08000183105469,85.83999633789062,5852475 | |
| 2018-12-03,90.16000366210938,90.16000366210938,88.16000366210938,90.16000366210938,4072788 | |
| 2018-12-04,90.0,90.80000305175781,89.19999694824219,89.44000244140625,3399300 | |
| 2018-12-06,86.87999725341797,88.0,84.80000305175781,87.5199966430664,5738675 | |
| 2018-12-07,90.95999908447266,91.83999633789062,88.63999938964844,88.87999725341797,5410950 | |
| 2018-12-10,86.95999908447266,88.23999786376953,85.5999984741211,86.0,3925263 | |
| 2018-12-11,88.31999969482422,88.80000305175781,86.80000305175781,87.5999984741211,2606038 | |
| 2018-12-12,88.55999755859375,89.04000091552734,86.31999969482422,86.55999755859375,3284500 | |
| 2018-12-13,85.91999816894531,90.16000366210938,85.76000213623047,89.68000030517578,6635338 | |
| 2018-12-14,88.72000122070312,88.80000305175781,86.23999786376953,86.55999755859375,4474000 | |
| 2018-12-17,87.12000274658203,87.27999877929688,83.27999877929688,83.5999984741211,5016200 | |
| 2018-12-18,83.27999877929688,83.27999877929688,77.83999633789062,78.31999969482422,7047738 | |
| 2018-12-19,79.76000213623047,81.5999984741211,79.36000061035156,80.16000366210938,4808563 | |
| 2018-12-20,78.4800033569336,79.68000030517578,77.12000274658203,77.76000213623047,5516575 | |
| 2018-12-21,76.95999908447266,78.23999786376953,76.31999969482422,76.55999755859375,4862650 | |
| 2018-12-24,75.91999816894531,76.16000366210938,74.23999786376953,74.31999969482422,2699775 | |
| 2018-12-26,74.0,79.36000061035156,73.83999633789062,79.19999694824219,5122350 | |
| 2018-12-27,76.72000122070312,77.19999694824219,74.95999908447266,76.95999908447266,4572338 | |
| 2018-12-28,76.31999969482422,77.19999694824219,75.04000091552734,76.23999786376953,2850425 | |
| 2018-12-31,77.04000091552734,77.68000030517578,75.5199966430664,77.27999877929688,3552175 | |
| 2019-01-02,75.36000061035156,80.63999938964844,74.87999725341797,78.80000305175781,4137850 | |
| 2019-01-03,79.91999816894531,80.08000183105469,77.19999694824219,79.5999984741211,4027375 | |
| 2019-01-04,81.36000061035156,83.12000274658203,80.4800033569336,81.44000244140625,4864513 | |
| 2019-01-07,82.16000366210938,84.16000366210938,81.83999633789062,82.31999969482422,4031138 | |
| 2019-01-08,83.44000244140625,84.4000015258789,82.87999725341797,84.0,3644150 | |
| 2019-01-09,86.4800033569336,88.80000305175781,85.5199966430664,88.4000015258789,6148538 | |
| 2019-01-10,87.12000274658203,89.12000274658203,86.80000305175781,88.80000305175781,2647250 | |
| 2019-01-11,87.83999633789062,88.4000015258789,86.4800033569336,87.19999694824219,3576688 | |
| 2019-01-14,86.4800033569336,87.44000244140625,85.04000091552734,85.5199966430664,3882538 | |
| 2019-01-15,86.80000305175781,88.31999969482422,86.80000305175781,88.0,2989488 | |
| 2019-01-16,87.5999984741211,88.55999755859375,86.55999755859375,88.4800033569336,4094163 | |
| 2019-01-17,87.04000091552734,88.80000305175781,86.16000366210938,88.23999786376953,4481600 | |
| 2019-01-18,88.95999908447266,90.95999908447266,88.31999969482422,90.4800033569336,5105025 | |
| 2019-01-22,88.72000122070312,89.27999877929688,87.44000244140625,88.95999908447266,4597175 | |
| 2019-01-23,89.36000061035156,89.5199966430664,87.12000274658203,88.4000015258789,3630600 | |
| 2019-01-24,88.4800033569336,89.83999633789062,88.23999786376953,89.36000061035156,2748363 | |
| 2019-01-25,89.5999984741211,90.4000015258789,89.27999877929688,90.0,2220975 | |
| 2019-01-28,87.5199966430664,87.76000213623047,86.23999786376953,87.5999984741211,3613913 | |
| 2019-01-29,88.95999908447266,90.63999938964844,88.95999908447266,89.27999877929688,2847825 | |
| 2019-01-30,90.72000122070312,92.31999969482422,90.31999969482422,91.19999694824219,2582500 | |
| 2019-01-31,92.0,93.04000091552734,90.08000183105469,90.80000305175781,3443350 | |
| 2019-02-01,91.19999694824219,93.5199966430664,91.12000274658203,93.04000091552734,2362475 | |
| 2019-02-04,91.04000091552734,92.16000366210938,89.5999984741211,92.0,2478475 | |
| 2019-02-05,90.23999786376953,91.76000213623047,89.83999633789062,90.31999969482422,2743163 | |
| 2019-02-06,89.68000030517578,91.27999877929688,89.04000091552734,90.55999755859375,2399100 | |
| 2019-02-07,90.08000183105469,90.31999969482422,87.04000091552734,88.55999755859375,2777825 | |
| 2019-02-08,88.80000305175781,89.04000091552734,87.76000213623047,88.63999938964844,1734588 | |
| 2019-02-11,86.72000122070312,88.4800033569336,86.16000366210938,88.08000183105469,2945863 | |
| 2019-02-12,90.55999755859375,90.72000122070312,89.04000091552734,89.27999877929688,2233888 | |
| 2019-02-13,90.4000015258789,91.76000213623047,90.31999969482422,90.72000122070312,2597725 | |
| 2019-02-14,90.16000366210938,91.83999633789062,89.36000061035156,91.83999633789062,3395525 | |
| 2019-02-15,92.87999725341797,93.83999633789062,92.55999755859375,93.68000030517578,2346175 | |
| 2019-02-19,93.12000274658203,94.4000015258789,93.04000091552734,94.23999786376953,2636700 | |
| 2019-02-20,93.83999633789062,96.16000366210938,93.76000213623047,95.44000244140625,2125913 | |
| 2019-02-21,95.12000274658203,95.5199966430664,94.63999938964844,95.04000091552734,1654338 | |
| 2019-02-22,96.0,96.4800033569336,95.44000244140625,95.5999984741211,1635113 | |
| 2019-02-25,93.83999633789062,94.16000366210938,92.0,92.55999755859375,3565650 | |
| 2019-02-26,92.87999725341797,93.5999984741211,92.31999969482422,93.04000091552734,2493225 | |
| 2019-02-27,94.63999938964844,95.91999816894531,94.08000183105469,95.12000274658203,2688475 | |
| 2019-02-28,95.36000061035156,95.91999816894531,94.80000305175781,95.5999984741211,1783638 | |
| 2019-03-01,95.5999984741211,96.23999786376953,92.87999725341797,93.27999877929688,3959200 | |
| 2019-03-04,94.72000122070312,95.27999877929688,93.44000244140625,94.4000015258789,2754200 | |
| 2019-03-05,95.27999877929688,95.44000244140625,94.08000183105469,94.55999755859375,2590213 | |
| 2019-03-06,93.68000030517578,94.31999969482422,92.63999938964844,94.0,3225238 | |
| 2019-03-07,94.63999938964844,94.87999725341797,94.0,94.4800033569336,2221275 | |
| 2019-03-08,92.08000183105469,93.91999816894531,91.12000274658203,93.83999633789062,3694688 | |
| 2019-03-11,94.95999908447266,95.19999694824219,94.16000366210938,94.87999725341797,2812000 | |
| 2019-03-12,95.5199966430664,96.16000366210938,94.80000305175781,95.12000274658203,2052438 | |
| 2019-03-13,96.4000015258789,97.68000030517578,96.23999786376953,97.5199966430664,3626700 | |
| 2019-03-14,97.76000213623047,98.16000366210938,97.12000274658203,97.76000213623047,2648075 | |
| 2019-03-15,96.63999938964844,97.91999816894531,96.4800033569336,97.5999984741211,2030775 | |
| 2019-03-18,97.83999633789062,98.95999908447266,97.68000030517578,98.4800033569336,2304938 | |
| 2019-03-19,99.04000091552734,99.27999877929688,97.91999816894531,98.23999786376953,1948513 | |
| 2019-03-20,98.16000366210938,100.16000366210938,98.0,100.0,2446100 | |
| 2019-03-21,99.83999633789062,100.4000015258789,99.12000274658203,99.5199966430664,1866700 | |
| 2019-03-22,98.4000015258789,98.55999755859375,96.87999725341797,97.83999633789062,2842488 | |
| 2019-03-25,97.44000244140625,98.63999938964844,96.63999938964844,98.0,2457838 | |
| 2019-03-26,99.91999816894531,100.31999969482422,99.19999694824219,99.76000213623047,2047625 | |
| 2019-03-27,99.91999816894531,100.08000183105469,97.76000213623047,98.72000122070312,2391100 | |
| 2019-03-28,97.19999694824219,98.80000305175781,97.12000274658203,98.80000305175781,2587638 | |
| 2019-03-29,100.4800033569336,100.4800033569336,99.36000061035156,100.0,2203938 | |
| 2019-04-01,100.95999908447266,102.63999938964844,100.63999938964844,102.55999755859375,2856938 | |
| 2019-04-02,103.04000091552734,104.31999969482422,102.80000305175781,104.08000183105469,2901425 | |
| 2019-04-03,104.0,104.4800033569336,103.19999694824219,103.91999816894531,3037750 | |
| 2019-04-04,103.83999633789062,104.31999969482422,102.87999725341797,103.36000061035156,2172100 | |
| 2019-04-05,103.83999633789062,105.36000061035156,103.76000213623047,105.19999694824219,2344913 | |
| 2019-04-08,105.83999633789062,107.27999877929688,105.83999633789062,107.19999694824219,2982438 | |
| 2019-04-09,106.80000305175781,107.04000091552734,105.91999816894531,106.63999938964844,3424225 | |
| 2019-04-10,107.04000091552734,107.68000030517578,106.63999938964844,107.27999877929688,2108263 | |
| 2019-04-11,106.72000122070312,107.04000091552734,105.44000244140625,106.16000366210938,2359750 | |
| 2019-04-12,106.87999725341797,107.19999694824219,106.23999786376953,106.4000015258789,2317625 | |
| 2019-04-15,105.83999633789062,106.31999969482422,105.12000274658203,105.91999816894531,1979563 | |
| 2019-04-16,105.83999633789062,107.04000091552734,105.04000091552734,106.95999908447266,1681163 | |
| 2019-04-17,107.04000091552734,107.12000274658203,106.08000183105469,106.23999786376953,1932463 | |
| 2019-04-18,106.4000015258789,106.72000122070312,105.83999633789062,106.55999755859375,1549138 | |
| 2019-04-22,108.87999725341797,109.76000213623047,108.80000305175781,109.36000061035156,2547713 | |
| 2019-04-23,109.76000213623047,110.87999725341797,109.68000030517578,110.31999969482422,2315425 | |
| 2019-04-24,110.4800033569336,110.55999755859375,109.27999877929688,109.44000244140625,1879188 | |
| 2019-04-25,109.5199966430664,109.83999633789062,108.0,108.23999786376953,2195313 | |
| 2019-04-26,107.04000091552734,107.12000274658203,103.68000030517578,104.72000122070312,5269263 | |
| 2019-04-29,105.19999694824219,106.0,104.4000015258789,105.83999633789062,2926275 | |
| 2019-04-30,106.80000305175781,106.87999725341797,105.44000244140625,106.31999969482422,2096425 | |
| 2019-05-01,106.23999786376953,106.4800033569336,104.4800033569336,105.76000213623047,3221438 | |
| 2019-05-02,103.36000061035156,103.5199966430664,101.5199966430664,102.55999755859375,5288613 | |
| 2019-05-03,102.95999908447266,104.08000183105469,102.80000305175781,102.95999908447266,3274225 | |
| 2019-05-06,102.31999969482422,104.87999725341797,102.31999969482422,104.55999755859375,4741500 | |
| 2019-05-07,102.23999786376953,102.80000305175781,101.04000091552734,101.83999633789062,3743113 | |
| 2019-05-08,102.23999786376953,103.83999633789062,102.0,103.12000274658203,2893750 | |
| 2019-05-09,102.55999755859375,102.95999908447266,101.44000244140625,102.4800033569336,2399013 | |
| 2019-05-10,102.4000015258789,103.44000244140625,102.31999969482422,102.72000122070312,2353613 | |
| 2019-05-13,105.12000274658203,105.5199966430664,101.12000274658203,101.44000244140625,4848838 | |
| 2019-05-14,102.72000122070312,103.5999984741211,102.4800033569336,102.95999908447266,2536025 | |
| 2019-05-15,102.16000366210938,104.08000183105469,102.08000183105469,103.76000213623047,2752538 | |
| 2019-05-16,104.80000305175781,105.91999816894531,104.63999938964844,105.12000274658203,2457738 | |
| 2019-05-17,105.27999877929688,106.08000183105469,104.23999786376953,104.63999938964844,2948463 | |
| 2019-05-20,104.95999908447266,105.76000213623047,104.23999786376953,105.19999694824219,2682613 | |
| 2019-05-21,104.87999725341797,105.36000061035156,104.4000015258789,105.04000091552734,1840013 | |
| 2019-05-22,103.91999816894531,104.4000015258789,101.5199966430664,101.91999816894531,3444325 | |
| 2019-05-23,98.95999908447266,98.95999908447266,95.36000061035156,96.72000122070312,5696450 | |
| 2019-05-24,97.76000213623047,97.91999816894531,95.5999984741211,97.83999633789062,2690888 | |
| 2019-05-28,98.95999908447266,98.95999908447266,97.5999984741211,97.83999633789062,2925488 | |
| 2019-05-29,96.23999786376953,98.23999786376953,94.63999938964844,97.91999816894531,4513238 | |
| 2019-05-30,98.23999786376953,98.31999969482422,93.76000213623047,94.08000183105469,3688588 | |
| 2019-05-31,91.5999984741211,92.31999969482422,88.31999969482422,88.80000305175781,5039950 | |
| 2019-06-03,90.4000015258789,90.55999755859375,87.68000030517578,87.91999816894531,4144100 | |
| 2019-06-04,88.55999755859375,89.5199966430664,87.5999984741211,89.27999877929688,2809363 | |
| 2019-06-05,88.08000183105469,88.16000366210938,84.23999786376953,86.16000366210938,5199913 | |
| 2019-06-06,85.91999816894531,88.72000122070312,85.19999694824219,88.4800033569336,3949350 | |
| 2019-06-07,87.76000213623047,90.4000015258789,87.5999984741211,89.83999633789062,3269400 | |
| 2019-06-10,89.83999633789062,90.80000305175781,88.31999969482422,88.87999725341797,2936625 | |
| 2019-06-11,89.5199966430664,89.76000213623047,88.31999969482422,88.87999725341797,2360613 | |
| 2019-06-12,87.04000091552734,87.19999694824219,84.55999755859375,85.12000274658203,4382650 | |
| 2019-06-13,88.55999755859375,88.63999938964844,86.4800033569336,87.04000091552734,4366050 | |
| 2019-06-14,87.36000061035156,88.31999969482422,86.87999725341797,87.5199966430664,3216363 | |
| 2019-06-17,86.80000305175781,87.5999984741211,86.0,86.4800033569336,3940363 | |
| 2019-06-18,87.91999816894531,90.4800033569336,87.68000030517578,90.0,4511600 | |
| 2019-06-19,89.12000274658203,90.72000122070312,88.80000305175781,90.63999938964844,5144688 | |
| 2019-06-20,93.5199966430664,95.19999694824219,93.04000091552734,94.80000305175781,5822450 | |
| 2019-06-21,94.87999725341797,95.83999633789062,94.80000305175781,95.76000213623047,3071975 | |
| 2019-06-24,95.5999984741211,96.31999969482422,94.16000366210938,96.08000183105469,3329000 | |
| 2019-06-25,96.31999969482422,96.87999725341797,95.5199966430664,96.0,2896213 | |
| 2019-06-26,98.31999969482422,99.44000244140625,98.0,98.31999969482422,4382438 | |
| 2019-06-27,98.31999969482422,99.12000274658203,98.08000183105469,98.31999969482422,3304888 | |
| 2019-06-28,98.63999938964844,98.80000305175781,95.83999633789062,96.31999969482422,3607100 | |
| 2019-07-01,99.5199966430664,99.5999984741211,96.87999725341797,98.23999786376953,3904350 | |
| 2019-07-02,97.68000030517578,97.68000030517578,93.12000274658203,93.5999984741211,6164288 | |
| 2019-07-03,94.4800033569336,94.87999725341797,93.19999694824219,94.16000366210938,2461275 | |
| 2019-07-05,94.87999725341797,95.91999816894531,94.55999755859375,95.5999984741211,2838250 | |
| 2019-07-08,96.0,97.04000091552734,95.27999877929688,95.44000244140625,3144800 | |
| 2019-07-09,95.83999633789062,96.4000015258789,95.36000061035156,96.31999969482422,1831988 | |
| 2019-07-10,98.63999938964844,100.55999755859375,98.4000015258789,100.23999786376953,4188488 | |
| 2019-07-11,100.55999755859375,101.04000091552734,99.83999633789062,100.4000015258789,2230188 | |
| 2019-07-12,100.08000183105469,100.63999938964844,99.5199966430664,100.16000366210938,1864188 | |
| 2019-07-15,100.80000305175781,100.87999725341797,98.31999969482422,98.4000015258789,2717275 | |
| 2019-07-16,98.95999908447266,99.76000213623047,94.87999725341797,96.55999755859375,4500138 | |
| 2019-07-17,96.87999725341797,96.87999725341797,93.91999816894531,94.0,3774625 | |
| 2019-07-18,94.31999969482422,94.4000015258789,90.95999908447266,92.4800033569336,4824113 | |
| 2019-07-19,92.55999755859375,93.5199966430664,91.44000244140625,93.36000061035156,3138538 | |
| 2019-07-22,92.95999908447266,93.68000030517578,92.63999938964844,93.44000244140625,2999463 | |
| 2019-07-23,93.44000244140625,94.55999755859375,92.72000122070312,94.4800033569336,2235125 | |
| 2019-07-24,94.4800033569336,95.5999984741211,91.76000213623047,92.72000122070312,4365500 | |
| 2019-07-25,93.83999633789062,94.16000366210938,92.63999938964844,92.80000305175781,2486525 | |
| 2019-07-26,93.12000274658203,93.68000030517578,92.4000015258789,93.19999694824219,2157050 | |
| 2019-07-29,94.16000366210938,94.72000122070312,92.72000122070312,94.55999755859375,2837450 | |
| 2019-07-30,94.72000122070312,96.80000305175781,94.55999755859375,96.63999938964844,2717500 | |
| 2019-07-31,97.19999694824219,97.5999984741211,96.0,96.31999969482422,3487513 | |
| 2019-08-01,94.95999908447266,95.04000091552734,88.95999908447266,90.4800033569336,7204325 | |
| 2019-08-02,92.72000122070312,92.80000305175781,91.5199966430664,91.83999633789062,4697250 | |
| 2019-08-05,90.4800033569336,92.31999969482422,90.31999969482422,90.95999908447266,5893975 | |
| 2019-08-06,91.44000244140625,91.5199966430664,88.72000122070312,89.12000274658203,3784238 | |
| 2019-08-07,86.4800033569336,87.12000274658203,83.91999816894531,86.72000122070312,6763025 | |
| 2019-08-08,86.87999725341797,87.91999816894531,86.31999969482422,87.68000030517578,2943325 | |
| 2019-08-09,89.76000213623047,91.04000091552734,89.5999984741211,90.23999786376953,3621725 | |
| 2019-08-12,90.95999908447266,91.5199966430664,90.08000183105469,90.87999725341797,3017350 | |
| 2019-08-13,90.63999938964844,95.44000244140625,90.4800033569336,94.95999908447266,5961538 | |
| 2019-08-14,91.68000030517578,92.16000366210938,89.83999633789062,91.5199966430664,5230788 | |
| 2019-08-15,90.4000015258789,91.36000061035156,89.76000213623047,90.80000305175781,3736775 | |
| 2019-08-16,91.04000091552734,91.5199966430664,90.23999786376953,91.19999694824219,2934063 | |
| 2019-08-19,92.80000305175781,93.68000030517578,92.0,93.27999877929688,3048788 | |
| 2019-08-20,92.72000122070312,93.91999816894531,91.76000213623047,93.04000091552734,3079800 | |
| 2019-08-21,94.72000122070312,94.95999908447266,92.4000015258789,92.87999725341797,3012050 | |
| 2019-08-22,93.27999877929688,93.5999984741211,91.27999877929688,92.23999786376953,2723800 | |
| 2019-08-23,89.83999633789062,91.12000274658203,88.63999938964844,89.5199966430664,4256988 | |
| 2019-08-26,91.5199966430664,91.91999816894531,89.12000274658203,89.44000244140625,3258313 | |
| 2019-08-27,89.91999816894531,91.68000030517578,89.36000061035156,91.36000061035156,3070175 | |
| 2019-08-28,93.76000213623047,94.31999969482422,92.4000015258789,93.12000274658203,3798725 | |
| 2019-08-29,93.19999694824219,94.63999938964844,93.19999694824219,94.23999786376953,2845675 | |
| 2019-08-30,93.91999816894531,94.08000183105469,90.80000305175781,91.68000030517578,3818588 | |
| 2019-09-03,88.72000122070312,90.16000366210938,87.91999816894531,89.76000213623047,3508138 | |
| 2019-09-04,92.23999786376953,94.16000366210938,92.16000366210938,93.68000030517578,3640475 | |
| 2019-09-05,94.4000015258789,96.08000183105469,93.19999694824219,93.5999984741211,3410813 | |
| 2019-09-06,91.68000030517578,94.80000305175781,91.27999877929688,94.16000366210938,2792525 | |
| 2019-09-09,95.36000061035156,96.80000305175781,95.19999694824219,96.63999938964844,2925375 | |
| 2019-09-10,96.87999725341797,97.83999633789062,95.19999694824219,95.83999633789062,3195700 | |
| 2019-09-11,95.91999816894531,96.4000015258789,92.63999938964844,93.44000244140625,4790675 | |
| 2019-09-12,90.55999755859375,92.16000366210938,90.23999786376953,91.76000213623047,4467400 | |
| 2019-09-13,91.91999816894531,92.23999786376953,91.04000091552734,91.5199966430664,1759300 | |
| 2019-09-16,99.91999816894531,105.27999877929688,99.5999984741211,102.63999938964844,10127500 | |
| 2019-09-17,103.44000244140625,103.44000244140625,97.19999694824219,98.31999969482422,12328888 | |
| 2019-09-18,97.04000091552734,98.16000366210938,96.08000183105469,96.80000305175781,4318013 | |
| 2019-09-19,97.76000213623047,98.31999969482422,96.87999725341797,97.5199966430664,3791363 | |
| 2019-09-20,97.83999633789062,98.55999755859375,96.63999938964844,97.5999984741211,3009613 | |
| 2019-09-23,97.12000274658203,97.91999816894531,96.31999969482422,97.68000030517578,2557938 | |
| 2019-09-24,96.95999908447266,97.19999694824219,94.87999725341797,95.19999694824219,3676788 | |
| 2019-09-25,93.27999877929688,94.55999755859375,92.80000305175781,94.4000015258789,2699925 | |
| 2019-09-26,93.44000244140625,94.55999755859375,92.4800033569336,94.4000015258789,2621225 | |
| 2019-09-27,92.55999755859375,94.72000122070312,92.4000015258789,93.27999877929688,3215050 | |
| 2019-09-30,92.08000183105469,92.80000305175781,90.08000183105469,90.72000122070312,3148013 | |
| 2019-10-01,91.12000274658203,91.44000244140625,88.55999755859375,89.5199966430664,3282413 | |
| 2019-10-02,89.5999984741211,89.5999984741211,87.12000274658203,87.83999633789062,3548150 | |
| 2019-10-03,86.63999938964844,87.83999633789062,85.12000274658203,87.44000244140625,3670125 | |
| 2019-10-04,88.55999755859375,89.12000274658203,86.87999725341797,88.31999969482422,3493338 | |
| 2019-10-07,89.12000274658203,90.23999786376953,87.83999633789062,88.31999969482422,2510275 | |
| 2019-10-08,86.95999908447266,88.16000366210938,86.55999755859375,87.12000274658203,3048913 | |
| 2019-10-09,89.44000244140625,89.68000030517578,87.44000244140625,87.91999816894531,2974925 | |
| 2019-10-10,88.87999725341797,89.76000213623047,88.4000015258789,89.5199966430664,2633863 | |
| 2019-10-11,89.91999816894531,91.68000030517578,89.91999816894531,91.36000061035156,4597325 | |
| 2019-10-14,89.27999877929688,89.76000213623047,88.23999786376953,89.44000244140625,2963863 | |
| 2019-10-15,89.19999694824219,89.83999633789062,88.08000183105469,88.4800033569336,3113238 | |
| 2019-10-16,88.08000183105469,89.83999633789062,88.08000183105469,89.12000274658203,2535325 | |
| 2019-10-17,88.55999755859375,90.4800033569336,88.08000183105469,90.23999786376953,2197750 | |
| 2019-10-18,90.72000122070312,91.12000274658203,89.19999694824219,89.76000213623047,2495125 | |
| 2019-10-21,88.4000015258789,89.76000213623047,88.31999969482422,89.68000030517578,2197450 | |
| 2019-10-22,90.4800033569336,91.5199966430664,89.91999816894531,90.72000122070312,2758975 | |
| 2019-10-23,90.23999786376953,93.5999984741211,90.16000366210938,93.19999694824219,3218288 | |
| 2019-10-24,93.5999984741211,94.31999969482422,93.44000244140625,93.83999633789062,2016850 | |
| 2019-10-25,93.68000030517578,94.72000122070312,92.87999725341797,94.63999938964844,2064113 | |
| 2019-10-28,94.72000122070312,95.04000091552734,92.80000305175781,93.19999694824219,2371638 | |
| 2019-10-29,91.5199966430664,93.36000061035156,91.36000061035156,92.63999938964844,2198250 | |
| 2019-10-30,92.55999755859375,92.55999755859375,90.87999725341797,91.76000213623047,2995100 | |
| 2019-10-31,91.12000274658203,91.19999694824219,89.68000030517578,90.4000015258789,2764125 | |
| 2019-11-01,91.5999984741211,94.08000183105469,91.5199966430664,93.5199966430664,3279475 | |
| 2019-11-04,95.44000244140625,95.91999816894531,94.23999786376953,94.4800033569336,3043050 | |
| 2019-11-05,95.36000061035156,96.08000183105469,95.27999877929688,95.44000244140625,2096388 | |
| 2019-11-06,95.68000030517578,96.63999938964844,93.76000213623047,94.4800033569336,4253388 | |
| 2019-11-07,95.83999633789062,96.63999938964844,94.87999725341797,95.04000091552734,3258350 | |
| 2019-11-08,93.83999633789062,96.0,93.12000274658203,95.91999816894531,3007900 | |
| 2019-11-11,94.31999969482422,95.83999633789062,94.16000366210938,95.12000274658203,2223975 | |
| 2019-11-12,95.68000030517578,96.16000366210938,94.4800033569336,94.95999908447266,2174300 | |
| 2019-11-13,94.4000015258789,96.16000366210938,94.4000015258789,95.68000030517578,2805600 | |
| 2019-11-14,96.31999969482422,96.4800033569336,94.80000305175781,95.27999877929688,2546963 | |
| 2019-11-15,94.95999908447266,97.04000091552734,94.95999908447266,96.63999938964844,2205175 | |
| 2019-11-18,95.83999633789062,96.08000183105469,94.63999938964844,95.19999694824219,3133963 | |
| 2019-11-19,93.68000030517578,93.91999816894531,92.16000366210938,92.55999755859375,3603938 | |
| 2019-11-20,93.44000244140625,95.83999633789062,92.95999908447266,95.19999694824219,4793388 | |
| 2019-11-21,96.4800033569336,98.0,96.31999969482422,97.5999984741211,3373875 | |
| 2019-11-22,97.5999984741211,97.68000030517578,96.08000183105469,96.87999725341797,2237288 | |
| 2019-11-25,96.23999786376953,97.12000274658203,95.76000213623047,96.87999725341797,2349188 | |
| 2019-11-26,97.36000061035156,97.83999633789062,96.63999938964844,97.5199966430664,2056675 | |
| 2019-11-27,97.27999877929688,97.76000213623047,96.16000366210938,97.12000274658203,1884600 | |
| 2019-11-29,95.44000244140625,95.5199966430664,92.31999969482422,92.95999908447266,3345288 | |
| 2019-12-02,94.23999786376953,94.4800033569336,92.95999908447266,93.36000061035156,1741188 | |
| 2019-12-03,93.36000061035156,94.87999725341797,92.72000122070312,94.08000183105469,2904463 | |
| 2019-12-04,96.4800033569336,98.0,96.4000015258789,97.5199966430664,3670338 | |
| 2019-12-05,98.4800033569336,98.80000305175781,97.19999694824219,97.5199966430664,2974575 | |
| 2019-12-06,97.04000091552734,100.0,96.95999908447266,98.55999755859375,2626563 | |
| 2019-12-09,98.0,99.04000091552734,98.0,98.63999938964844,1587100 | |
| 2019-12-10,98.4800033569336,99.44000244140625,98.16000366210938,99.12000274658203,1284188 | |
| 2019-12-11,98.63999938964844,98.95999908447266,97.12000274658203,98.4000015258789,1918325 | |
| 2019-12-12,98.4000015258789,99.76000213623047,98.4000015258789,98.95999908447266,2787500 | |
| 2019-12-13,99.27999877929688,101.04000091552734,99.12000274658203,99.91999816894531,2137638 | |
| 2019-12-16,100.63999938964844,100.95999908447266,100.4800033569336,100.72000122070312,801663 | |
| 2019-12-17,101.19999694824219,102.08000183105469,101.19999694824219,101.76000213623047,1494075 | |
| 2019-12-18,101.27999877929688,102.31999969482422,100.95999908447266,101.91999816894531,1483338 | |
| 2019-12-19,102.0,102.80000305175781,101.68000030517578,102.23999786376953,959575 | |
| 2019-12-20,101.76000213623047,101.76000213623047,100.4800033569336,101.04000091552734,1429338 | |
| 2019-12-23,100.87999725341797,101.76000213623047,100.72000122070312,101.5999984741211,931600 | |
| 2019-12-24,101.83999633789062,102.31999969482422,101.83999633789062,102.16000366210938,431738 | |
| 2019-12-26,102.55999755859375,103.5199966430664,102.55999755859375,103.12000274658203,881688 | |
| 2019-12-27,103.36000061035156,103.68000030517578,102.55999755859375,103.27999877929688,1137988 | |
| 2019-12-30,104.08000183105469,104.16000366210938,102.31999969482422,103.12000274658203,1121463 | |
| 2019-12-31,101.68000030517578,103.68000030517578,101.5199966430664,102.4800033569336,1450663 | |
| 2020-01-02,102.4000015258789,102.80000305175781,101.5999984741211,102.4800033569336,1563638 | |
| 2020-01-03,106.16000366210938,106.55999755859375,104.23999786376953,105.44000244140625,4325450 | |
| 2020-01-06,106.4000015258789,106.55999755859375,104.95999908447266,105.27999877929688,2598413 | |
| 2020-01-07,104.80000305175781,105.44000244140625,104.08000183105469,105.04000091552734,1742075 | |
| 2020-01-08,104.4800033569336,104.55999755859375,99.12000274658203,101.27999877929688,6918425 | |
| 2020-01-09,99.5999984741211,100.31999969482422,98.31999969482422,99.91999816894531,3439450 | |
| 2020-01-10,99.44000244140625,99.83999633789062,98.72000122070312,99.27999877929688,2016750 | |
| 2020-01-13,98.4800033569336,98.4800033569336,97.27999877929688,97.5999984741211,2858525 | |
| 2020-01-14,98.16000366210938,98.55999755859375,97.5999984741211,98.23999786376953,2336713 | |
| 2020-01-15,97.5999984741211,97.76000213623047,96.4000015258789,97.44000244140625,1881763 | |
| 2020-01-16,97.5999984741211,98.87999725341797,97.5999984741211,98.31999969482422,1960813 | |
| 2020-01-17,98.63999938964844,98.95999908447266,97.91999816894531,98.63999938964844,2220763 | |
| 2020-01-21,97.76000213623047,98.72000122070312,97.68000030517578,97.91999816894531,1709638 | |
| 2020-01-22,96.23999786376953,96.31999969482422,95.04000091552734,95.19999694824219,3196463 | |
| 2020-01-23,92.80000305175781,93.68000030517578,92.0,93.27999877929688,3858525 | |
| 2020-01-24,91.91999816894531,92.0,90.4800033569336,91.44000244140625,3051025 | |
| 2020-01-27,88.87999725341797,89.91999816894531,88.16000366210938,88.80000305175781,3142588 | |
| 2020-01-28,89.27999877929688,90.55999755859375,88.87999725341797,90.0,3048700 | |
| 2020-01-29,90.23999786376953,90.31999969482422,88.72000122070312,89.27999877929688,2720475 | |
| 2020-01-30,87.44000244140625,88.72000122070312,86.80000305175781,88.63999938964844,3689650 | |
| 2020-01-31,87.04000091552734,87.83999633789062,85.5999984741211,86.72000122070312,4051950 | |
| 2020-02-03,86.0,86.72000122070312,83.83999633789062,83.91999816894531,5052888 | |
| 2020-02-04,85.44000244140625,85.5999984741211,83.19999694824219,83.5199966430664,5189425 | |
| 2020-02-05,86.0,87.12000274658203,84.72000122070312,85.5999984741211,5089350 | |
| 2020-02-06,85.12000274658203,86.16000366210938,84.4000015258789,85.91999816894531,3249838 | |
| 2020-02-07,84.80000305175781,85.76000213623047,84.31999969482422,84.63999938964844,2610963 | |
| 2020-02-10,83.83999633789062,84.4800033569336,83.04000091552734,83.36000061035156,2825925 | |
| 2020-02-11,85.04000091552734,85.12000274658203,83.5999984741211,84.0,3117025 | |
| 2020-02-12,86.55999755859375,86.87999725341797,85.68000030517578,86.4800033569336,3927025 | |
| 2020-02-13,86.55999755859375,87.19999694824219,86.0,86.72000122070312,3609588 | |
| 2020-02-14,87.68000030517578,87.91999816894531,86.72000122070312,87.5999984741211,3057125 | |
| 2020-02-18,86.08000183105469,87.5999984741211,86.0,87.5999984741211,2676363 | |
| 2020-02-19,89.04000091552734,89.83999633789062,88.16000366210938,89.44000244140625,3137575 | |
| 2020-02-20,90.4800033569336,91.44000244140625,90.0,90.23999786376953,3422725 | |
| 2020-02-21,88.63999938964844,89.68000030517578,87.91999816894531,89.27999877929688,3380650 | |
| 2020-02-24,85.04000091552734,86.4800033569336,84.4000015258789,85.91999816894531,4694088 | |
| 2020-02-25,86.08000183105469,86.23999786376953,83.19999694824219,83.19999694824219,4134238 | |
| 2020-02-26,83.04000091552734,84.4000015258789,80.87999725341797,81.5199966430664,4913738 | |
| 2020-02-27,77.76000213623047,79.91999816894531,76.80000305175781,78.23999786376953,6233213 | |
| 2020-02-28,75.36000061035156,76.0,73.36000061035156,75.5999984741211,5373138 | |
| 2020-03-02,77.36000061035156,79.36000061035156,76.31999969482422,79.36000061035156,5173363 | |
| 2020-03-03,80.0,81.44000244140625,77.76000213623047,79.12000274658203,6408250 | |
| 2020-03-04,80.87999725341797,81.04000091552734,78.08000183105469,78.87999725341797,5793713 | |
| 2020-03-05,78.4800033569336,78.80000305175781,76.4000015258789,76.87999725341797,4140325 | |
| 2020-03-06,74.08000183105469,74.16000366210938,68.80000305175781,69.83999633789062,9782050 | |
| 2020-03-09,54.560001373291016,58.400001525878906,52.0,52.15999984741211,19268563 | |
| 2020-03-10,56.720001220703125,58.63999938964844,54.880001068115234,57.91999816894531,10698375 | |
| 2020-03-11,56.15999984741211,56.720001220703125,54.720001220703125,55.52000045776367,8137688 | |
| 2020-03-12,51.52000045776367,54.400001525878906,51.439998626708984,52.31999969482422,11630325 | |
| 2020-03-13,55.119998931884766,57.040000915527344,52.31999969482422,55.68000030517578,9832213 | |
| 2020-03-16,48.720001220703125,51.040000915527344,46.560001373291016,48.400001525878906,9516613 | |
| 2020-03-17,48.31999969482422,49.20000076293945,45.040000915527344,45.68000030517578,8618150 | |
| 2020-03-18,40.47999954223633,41.439998626708984,34.31999969482422,37.68000030517578,23764250 | |
| 2020-03-19,38.31999969482422,45.36000061035156,36.79999923706055,42.959999084472656,16267000 | |
| 2020-03-20,42.2400016784668,42.959999084472656,37.439998626708984,39.52000045776367,18333663 | |
| 2020-03-23,38.15999984741211,39.20000076293945,36.2400016784668,39.040000915527344,9050388 | |
| 2020-03-24,40.47999954223633,40.560001373291016,38.31999969482422,39.84000015258789,10639513 | |
| 2020-03-25,39.119998931884766,41.279998779296875,38.0,40.63999938964844,12344863 | |
| 2020-03-26,39.20000076293945,39.68000030517578,37.119998931884766,38.63999938964844,15703500 | |
| 2020-03-27,36.08000183105469,36.2400016784668,34.63999938964844,35.7599983215332,15312050 | |
| 2020-03-30,33.68000030517578,34.2400016784668,32.2400016784668,33.84000015258789,20541175 | |
| 2020-03-31,34.959999084472656,34.959999084472656,33.279998779296875,33.68000030517578,15639525 | |
| 2020-04-01,33.91999816894531,35.040000915527344,33.040000915527344,35.040000915527344,14878650 | |
| 2020-04-02,36.63999938964844,45.36000061035156,36.0,40.880001068115234,40226725 | |
| 2020-04-03,45.599998474121094,48.15999984741211,43.52000045776367,47.20000076293945,28238825 | |
| 2020-04-06,44.959999084472656,45.68000030517578,42.959999084472656,43.84000015258789,20350275 | |
| 2020-04-07,43.68000030517578,44.2400016784668,39.119998931884766,40.720001220703125,23432475 | |
| 2020-04-08,40.63999938964844,43.20000076293945,39.52000045776367,42.959999084472656,21113950 | |
| 2020-04-09,43.20000076293945,46.2400016784668,38.400001525878906,39.84000015258789,37976150 | |
| 2020-04-13,39.7599983215332,40.560001373291016,38.79999923706055,39.439998626708984,15693888 | |
| 2020-04-14,38.08000183105469,38.400001525878906,36.2400016784668,37.279998779296875,23984000 | |
| 2020-04-15,35.439998626708984,35.7599983215332,34.400001525878906,35.439998626708984,27402750 | |
| 2020-04-16,35.20000076293945,35.279998779296875,33.20000076293945,34.880001068115234,30161238 | |
| 2020-04-17,33.20000076293945,34.08000183105469,32.79999923706055,33.68000030517578,31270575 | |
| 2020-04-20,30.079999923706055,32.400001525878906,29.600000381469727,30.0,109403825 | |
| 2020-04-21,25.520000457763672,27.200000762939453,18.479999542236328,22.479999542236328,124913013 | |
| 2020-04-22,23.200000762939453,23.520000457763672,20.0,20.079999923706055,54487213 | |
| 2020-04-23,21.440000534057617,22.959999084472656,20.799999237060547,21.1200008392334,39783688 | |
| 2020-04-24,21.520000457763672,21.84000015258789,20.079999923706055,20.559999465942383,22760050 | |
| 2020-04-27,18.399999618530273,18.399999618530273,17.040000915527344,17.520000457763672,33885000 | |
| 2020-04-28,17.280000686645508,18.0,16.8799991607666,17.040000915527344,19476850 | |
| 2020-04-29,18.010000228881836,18.219999313354492,17.459999084472656,18.0,23378600 | |
| 2020-04-30,18.760000228881836,19.299999237060547,17.860000610351562,19.1200008392334,24001300 | |
| 2020-05-01,19.1200008392334,19.18000030517578,18.420000076293945,18.860000610351562,13831100 | |
| 2020-05-04,18.579999923706055,19.68000030517578,18.360000610351562,19.670000076293945,14044800 | |
| 2020-05-05,20.760000228881836,21.790000915527344,20.739999771118164,21.510000228881836,20954800 | |
| 2020-05-06,21.290000915527344,21.510000228881836,20.299999237060547,20.850000381469727,17295800 | |
| 2020-05-07,21.8799991607666,21.90999984741211,20.270000457763672,20.469999313354492,12745400 | |
| 2020-05-08,21.079999923706055,21.670000076293945,20.65999984741211,21.469999313354492,10472500 | |
| 2020-05-11,21.530000686645508,21.600000381469727,20.760000228881836,21.170000076293945,10461600 | |
| 2020-05-12,21.399999618530273,21.56999969482422,20.889999389648438,20.969999313354492,10138500 | |
| 2020-05-13,21.049999237060547,21.309999465942383,20.299999237060547,20.600000381469727,10082900 | |
| 2020-05-14,20.729999542236328,21.81999969482422,20.59000015258789,21.450000762939453,11539700 | |
| 2020-05-15,21.950000762939453,22.610000610351562,21.68000030517578,22.389999389648438,11525000 | |
| 2020-05-18,24.040000915527344,24.799999237060547,23.799999237060547,24.309999465942383,19664300 | |
| 2020-05-19,24.469999313354492,24.709999084472656,24.040000915527344,24.440000534057617,9373400 | |
| 2020-05-20,24.950000762939453,25.540000915527344,24.8799991607666,25.34000015258789,11752400 | |
| 2020-05-21,26.5,27.489999771118164,25.8799991607666,26.600000381469727,21259800 | |
| 2020-05-22,26.09000015258789,26.149999618530273,25.059999465942383,25.56999969482422,10614700 | |
| 2020-05-26,25.93000030517578,25.989999771118164,25.329999923706055,25.65999984741211,12891300 | |
| 2020-05-27,25.18000030517578,25.34000015258789,24.260000228881836,25.0,13839700 | |
| 2020-05-28,24.84000015258789,25.579999923706055,24.549999237060547,25.030000686645508,8087000 | |
| 2020-05-29,24.639999389648438,26.43000030517578,24.600000381469727,25.8799991607666,12731400 | |
| 2020-06-01,25.719999313354492,26.469999313354492,25.559999465942383,26.219999313354492,8201000 | |
| 2020-06-02,26.549999237060547,27.100000381469727,26.469999313354492,27.06999969482422,9131500 | |
| 2020-06-03,27.170000076293945,27.530000686645508,26.649999618530273,27.1200008392334,11428000 | |
| 2020-06-04,27.079999923706055,27.6200008392334,26.809999465942383,27.5,11377000 | |
| 2020-06-05,28.59000015258789,29.190000534057617,28.3700008392334,28.8700008392334,11820600 | |
| 2020-06-08,28.969999313354492,29.0,28.110000610351562,28.3700008392334,14161900 | |
| 2020-06-09,28.06999969482422,28.549999237060547,27.68000030517578,28.420000076293945,10176400 | |
| 2020-06-10,28.079999923706055,29.06999969482422,27.719999313354492,28.43000030517578,8303000 | |
| 2020-06-11,26.799999237060547,27.170000076293945,25.940000534057617,26.360000610351562,22801300 | |
| 2020-06-12,26.639999389648438,26.809999465942383,25.850000381469727,26.43000030517578,8885100 | |
| 2020-06-15,25.469999313354492,27.06999969482422,25.360000610351562,26.979999542236328,8642100 | |
| 2020-06-16,27.860000610351562,28.290000915527344,26.969999313354492,27.639999389648438,11803900 | |
| 2020-06-17,27.469999313354492,27.75,27.170000076293945,27.280000686645508,7388800 | |
| 2020-06-18,27.309999465942383,28.020000457763672,27.239999771118164,27.889999389648438,6278300 | |
| 2020-06-19,28.65999984741211,28.860000610351562,27.540000915527344,28.229999542236328,13501000 | |
| 2020-06-22,28.43000030517578,29.040000915527344,28.329999923706055,28.979999542236328,8862100 | |
| 2020-06-23,29.299999237060547,29.420000076293945,28.59000015258789,28.719999313354492,7358700 | |
| 2020-06-24,28.40999984741211,28.6200008392334,26.81999969482422,27.25,11101100 | |
| 2020-06-25,27.18000030517578,28.049999237060547,27.09000015258789,27.940000534057617,8768600 | |
| 2020-06-26,27.670000076293945,27.700000762939453,27.1200008392334,27.360000610351562,5255000 | |
| 2020-06-29,27.809999465942383,28.469999313354492,27.6200008392334,28.270000457763672,6966500 | |
| 2020-06-30,27.889999389648438,28.549999237060547,27.799999237060547,28.059999465942383,5840600 | |
| 2020-07-01,28.299999237060547,28.510000228881836,27.93000030517578,28.350000381469727,6960400 | |
| 2020-07-02,28.790000915527344,29.049999237060547,28.34000015258789,28.75,5545500 | |
| 2020-07-06,28.790000915527344,29.260000228881836,28.770000457763672,28.959999084472656,6146000 | |
| 2020-07-07,28.850000381469727,29.209999084472656,28.760000228881836,28.790000915527344,4674500 | |
| 2020-07-08,29.030000686645508,29.290000915527344,28.84000015258789,29.18000030517578,4676500 | |
| 2020-07-09,29.06999969482422,29.110000610351562,28.209999084472656,28.40999984741211,5602300 | |
| 2020-07-10,28.479999542236328,29.170000076293945,28.40999984741211,29.030000686645508,5432400 | |
| 2020-07-13,29.010000228881836,29.149999618530273,28.389999389648438,28.5,6540200 | |
| 2020-07-14,28.229999542236328,29.079999923706055,28.15999984741211,28.8799991607666,5057500 | |
| 2020-07-15,29.079999923706055,29.5,28.809999465942383,29.290000915527344,7041200 | |
| 2020-07-16,29.18000030517578,29.43000030517578,29.030000686645508,29.15999984741211,3240400 | |
| 2020-07-17,29.170000076293945,29.239999771118164,28.719999313354492,29.100000381469727,3570200 | |
| 2020-07-20,28.899999618530273,29.25,28.59000015258789,29.1200008392334,3863800 | |
| 2020-07-21,29.979999542236328,30.219999313354492,29.639999389648438,29.719999313354492,8338300 | |
| 2020-07-22,29.440000534057617,29.889999389648438,29.360000610351562,29.75,3925800 | |
| 2020-07-23,29.59000015258789,29.93000030517578,29.1200008392334,29.40999984741211,5925100 | |
| 2020-07-24,29.3700008392334,29.510000228881836,29.059999465942383,29.440000534057617,4947500 | |
| 2020-07-27,29.34000015258789,29.860000610351562,28.979999542236328,29.719999313354492,6268500 | |
| 2020-07-28,29.459999084472656,29.540000915527344,29.270000457763672,29.350000381469727,4423700 | |
| 2020-07-29,29.600000381469727,29.75,29.450000762939453,29.56999969482422,3114500 | |
| 2020-07-30,28.989999771118164,29.010000228881836,27.899999618530273,28.93000030517578,10024400 | |
| 2020-07-31,29.09000015258789,29.15999984741211,28.59000015258789,29.06999969482422,5026800 | |
| 2020-08-03,29.149999618530273,29.649999618530273,29.030000686645508,29.34000015258789,5893900 | |
| 2020-08-04,29.229999542236328,30.149999618530273,29.209999084472656,29.780000686645508,7706300 | |
| 2020-08-05,30.84000015258789,31.020000457763672,30.149999618530273,30.229999542236328,9088300 | |
| 2020-08-06,30.520000457763672,30.579999923706055,30.1200008392334,30.18000030517578,4339800 | |
| 2020-08-07,29.889999389648438,29.920000076293945,29.579999923706055,29.850000381469727,4867900 | |
| 2020-08-10,30.15999984741211,30.360000610351562,29.969999313354492,30.15999984741211,4234800 | |
| 2020-08-11,30.600000381469727,30.65999984741211,29.81999969482422,29.81999969482422,5563600 | |
| 2020-08-12,30.469999313354492,30.760000228881836,30.309999465942383,30.559999465942383,5305700 | |
| 2020-08-13,30.479999542236328,30.65999984741211,30.260000228881836,30.399999618530273,3414100 | |
| 2020-08-14,30.229999542236328,30.420000076293945,30.020000457763672,30.329999923706055,3792900 | |
| 2020-08-17,30.239999771118164,30.850000381469727,30.219999313354492,30.770000457763672,4307900 | |
| 2020-08-18,30.40999984741211,30.829999923706055,30.389999389648438,30.600000381469727,5589500 | |
| 2020-08-19,30.59000015258789,30.81999969482422,30.40999984741211,30.65999984741211,3781500 | |
| 2020-08-20,30.020000457763672,30.59000015258789,29.780000686645508,30.520000457763672,6112100 | |
| 2020-08-21,30.0,30.239999771118164,29.639999389648438,30.18000030517578,6523300 | |
| 2020-08-24,30.329999923706055,30.540000915527344,30.229999542236328,30.350000381469727,4511800 | |
| 2020-08-25,30.969999313354492,31.020000457763672,30.59000015258789,30.920000076293945,5251900 | |
| 2020-08-26,31.06999969482422,31.190000534057617,30.84000015258789,30.93000030517578,5402600 | |
| 2020-08-27,30.889999389648438,30.899999618530273,30.270000457763672,30.670000076293945,4372600 | |
| 2020-08-28,30.719999313354492,30.799999237060547,30.520000457763672,30.719999313354492,2437800 | |
| 2020-08-31,30.899999618530273,30.899999618530273,30.389999389648438,30.579999923706055,3825200 | |
| 2020-09-01,30.639999389648438,30.940000534057617,30.540000915527344,30.610000610351562,3902000 | |
| 2020-09-02,30.579999923706055,30.600000381469727,29.59000015258789,29.860000610351562,7281600 | |
| 2020-09-03,29.149999618530273,29.780000686645508,29.040000915527344,29.639999389648438,7999000 | |
| 2020-09-04,29.420000076293945,29.450000762939453,28.399999618530273,28.510000228881836,7365900 | |
| 2020-09-08,26.8799991607666,26.959999084472656,26.270000457763672,26.75,10546400 | |
| 2020-09-09,26.84000015258789,27.690000534057617,26.709999084472656,27.40999984741211,5310500 | |
| 2020-09-10,27.229999542236328,27.469999313354492,26.75,26.790000915527344,4856800 | |
| 2020-09-11,26.920000076293945,27.270000457763672,26.729999542236328,27.040000915527344,3362000 | |
| 2020-09-14,26.739999771118164,27.020000457763672,26.600000381469727,26.940000534057617,3311200 | |
| 2020-09-15,27.059999465942383,27.700000762939453,26.959999084472656,27.520000457763672,3914100 | |
| 2020-09-16,28.200000762939453,28.799999237060547,28.059999465942383,28.700000762939453,5785600 | |
| 2020-09-17,28.56999969482422,29.389999389648438,28.43000030517578,29.229999542236328,4584300 | |
| 2020-09-18,29.190000534057617,29.43000030517578,28.899999618530273,29.059999465942383,3058100 | |
| 2020-09-21,28.670000076293945,28.760000228881836,27.65999984741211,28.290000915527344,5361800 | |
| 2020-09-22,28.360000610351562,28.530000686645508,27.81999969482422,28.170000076293945,3020500 | |
| 2020-09-23,28.350000381469727,28.84000015258789,28.0,28.030000686645508,5108100 | |
| 2020-09-24,28.299999237060547,28.59000015258789,28.1299991607666,28.5,3418800 | |
| 2020-09-25,28.299999237060547,28.559999465942383,28.170000076293945,28.350000381469727,2445200 | |
| 2020-09-28,28.5,28.860000610351562,28.299999237060547,28.690000534057617,2428800 | |
| 2020-09-29,28.309999465942383,28.31999969482422,27.280000686645508,27.700000762939453,5337100 | |
| 2020-09-30,27.940000534057617,28.559999465942383,27.889999389648438,28.290000915527344,3445400 | |
| 2020-10-01,27.760000228881836,27.860000610351562,26.770000457763672,27.510000228881836,6557100 | |
| 2020-10-02,26.25,26.889999389648438,26.09000015258789,26.350000381469727,8583300 | |
| 2020-10-05,27.579999923706055,28.15999984741211,27.440000534057617,27.93000030517578,7854900 | |
| 2020-10-06,28.65999984741211,28.90999984741211,28.309999465942383,28.389999389648438,6288700 | |
| 2020-10-07,28.15999984741211,28.40999984741211,27.889999389648438,28.389999389648438,5526200 | |
| 2020-10-08,28.989999771118164,29.200000762939453,28.75,29.139999389648438,6567400 | |
| 2020-10-09,28.989999771118164,29.25,28.59000015258789,28.690000534057617,4596400 | |
| 2020-10-12,28.399999618530273,28.399999618530273,27.729999542236328,28.06999969482422,4553100 | |
| 2020-10-13,28.459999084472656,28.649999618530273,28.270000457763672,28.459999084472656,3624000 | |
| 2020-10-14,28.889999389648438,29.049999237060547,28.799999237060547,28.979999542236328,3190200 | |
| 2020-10-15,28.06999969482422,28.950000762939453,28.010000228881836,28.940000534057617,5276500 | |
| 2020-10-16,28.59000015258789,28.8700008392334,28.329999923706055,28.719999313354492,2516700 | |
| 2020-10-19,28.829999923706055,29.010000228881836,28.59000015258789,28.59000015258789,2803000 | |
| 2020-10-20,28.479999542236328,29.309999465942383,28.459999084472656,29.049999237060547,4391800 | |
| 2020-10-21,28.610000610351562,28.780000686645508,27.93000030517578,28.100000381469727,5165700 | |
| 2020-10-22,28.299999237060547,28.75,28.280000686645508,28.510000228881836,3235600 | |
| 2020-10-23,28.549999237060547,28.559999465942383,27.780000686645508,27.8799991607666,3986200 | |
| 2020-10-26,27.329999923706055,27.459999084472656,26.950000762939453,27.110000610351562,4646700 | |
| 2020-10-27,27.309999465942383,27.950000762939453,27.229999542236328,27.690000534057617,3037200 | |
| 2020-10-28,26.440000534057617,26.559999465942383,26.09000015258789,26.309999465942383,7011000 | |
| 2020-10-29,24.920000076293945,25.739999771118164,24.75,25.600000381469727,8401400 | |
| 2020-10-30,25.309999465942383,25.399999618530273,24.959999084472656,25.25,5424500 | |
| 2020-11-02,25.15999984741211,26.290000915527344,25.139999389648438,26.260000228881836,5385100 | |
| 2020-11-03,26.940000534057617,27.010000228881836,26.450000762939453,26.719999313354492,7241300 | |
| 2020-11-04,27.1200008392334,27.6299991607666,26.690000534057617,27.440000534057617,5982500 | |
| 2020-11-05,27.40999984741211,27.700000762939453,27.079999923706055,27.15999984741211,5115000 | |
| 2020-11-06,26.829999923706055,26.8700008392334,26.200000762939453,26.469999313354492,5117700 | |
| 2020-11-09,28.59000015258789,28.81999969482422,28.059999465942383,28.06999969482422,9840300 | |
| 2020-11-10,28.65999984741211,28.969999313354492,28.469999313354492,28.90999984741211,6602400 | |
| 2020-11-11,29.700000762939453,29.75,28.920000076293945,29.040000915527344,6376600 | |
| 2020-11-12,29.209999084472656,29.440000534057617,28.6200008392334,28.65999984741211,6070900 | |
| 2020-11-13,28.520000457763672,28.56999969482422,28.059999465942383,28.1299991607666,4367600 | |
| 2020-11-16,29.1200008392334,29.170000076293945,28.65999984741211,28.809999465942383,4576600 | |
| 2020-11-17,28.56999969482422,29.020000457763672,28.479999542236328,28.8700008392334,3613700 | |
| 2020-11-18,29.06999969482422,29.360000610351562,28.959999084472656,29.0,4112100 | |
| 2020-11-19,28.93000030517578,29.139999389648438,28.75,29.09000015258789,2934300 | |
| 2020-11-20,28.93000030517578,29.360000610351562,28.920000076293945,29.270000457763672,4907100 | |
| 2020-11-23,29.579999923706055,29.719999313354492,29.40999984741211,29.520000457763672,4398000 | |
| 2020-11-24,30.229999542236328,31.030000686645508,30.209999084472656,30.799999237060547,9091700 | |
| 2020-11-25,31.299999237060547,31.68000030517578,31.020000457763672,31.3700008392334,5865600 | |
| 2020-11-27,31.1200008392334,31.360000610351562,31.030000686645508,31.219999313354492,2904900 | |
| 2020-11-30,31.1200008392334,31.290000915527344,30.68000030517578,30.969999313354492,6778500 | |
| 2020-12-01,30.920000076293945,30.959999084472656,30.34000015258789,30.6200008392334,4536800 | |
| 2020-12-02,30.579999923706055,31.43000030517578,30.579999923706055,30.969999313354492,7064300 | |
| 2020-12-03,30.889999389648438,31.360000610351562,30.809999465942383,31.25,5559700 | |
| 2020-12-04,31.309999465942383,31.739999771118164,31.280000686645508,31.559999465942383,6930200 | |
| 2020-12-07,31.440000534057617,31.8700008392334,31.309999465942383,31.399999618530273,4785400 | |
| 2020-12-08,31.219999313354492,31.469999313354492,31.040000915527344,31.40999984741211,3786000 | |
| 2020-12-09,31.549999237060547,31.65999984741211,30.899999618530273,31.34000015258789,7632800 | |
| 2020-12-10,31.84000015258789,32.650001525878906,31.829999923706055,32.11000061035156,7572000 | |
| 2020-12-11,32.029998779296875,32.130001068115234,31.770000457763672,31.940000534057617,3394000 | |
| 2020-12-14,32.13999938964844,32.22999954223633,31.3700008392334,32.16999816894531,4877200 | |
| 2020-12-15,32.31999969482422,32.619998931884766,32.25,32.540000915527344,3503300 | |
| 2020-12-16,32.54999923706055,32.810001373291016,32.31999969482422,32.7400016784668,4349300 | |
| 2020-12-17,33.0099983215332,33.22999954223633,32.91999816894531,33.15999984741211,4534000 | |
| 2020-12-18,33.33000183105469,33.66999816894531,33.2599983215332,33.47999954223633,4759000 | |
| 2020-12-21,32.18000030517578,32.84000015258789,32.119998931884766,32.63999938964844,6144300 | |
| 2020-12-22,32.279998779296875,32.470001220703125,32.0,32.09000015258789,3749600 | |
| 2020-12-23,32.33000183105469,33.08000183105469,32.33000183105469,32.75,5077500 | |
| 2020-12-24,32.65999984741211,32.91999816894531,32.56999969482422,32.91999816894531,1694300 | |
| 2020-12-28,32.880001068115234,33.04999923706055,32.5099983215332,32.59000015258789,4917500 | |
| 2020-12-29,32.95000076293945,32.9900016784668,32.65999984741211,32.779998779296875,3631000 | |
| 2020-12-30,32.58000183105469,33.220001220703125,32.54999923706055,32.90999984741211,4840000 | |
| 2020-12-31,32.72999954223633,33.099998474121094,32.630001068115234,33.0099983215332,4424600 | |
| 2021-01-04,33.0,33.290000915527344,32.2400016784668,32.380001068115234,14340200 | |
| 2021-01-05,33.380001068115234,34.119998931884766,33.380001068115234,33.939998626708984,13616800 | |
| 2021-01-06,33.939998626708984,34.470001220703125,33.560001373291016,34.11000061035156,7461100 | |
| 2021-01-07,34.349998474121094,34.59000015258789,34.290000915527344,34.529998779296875,4103100 | |
| 2021-01-08,34.93000030517578,35.5,34.75,35.43000030517578,7554600 | |
| 2021-01-11,34.880001068115234,35.40999984741211,34.810001373291016,35.2599983215332,5100500 | |
| 2021-01-12,35.650001525878906,36.0099983215332,35.56999969482422,35.900001525878906,4185800 | |
| 2021-01-13,35.77000045776367,36.099998474121094,35.599998474121094,35.79999923706055,4457000 | |
| 2021-01-14,35.70000076293945,36.31999969482422,35.61000061035156,36.2400016784668,5175000 | |
| 2021-01-15,35.720001220703125,35.81999969482422,35.130001068115234,35.34000015258789,5492200 | |
| 2021-01-19,35.709999084472656,35.88999938964844,35.529998779296875,35.75,3804300 | |
| 2021-01-20,36.13999938964844,36.20000076293945,35.689998626708984,35.790000915527344,3222600 | |
| 2021-01-21,35.81999969482422,36.0,35.63999938964844,35.7599983215332,3010300 | |
| 2021-01-22,34.959999084472656,35.619998931884766,34.90999984741211,35.22999954223633,4673300 | |
| 2021-01-25,35.11000061035156,35.65999984741211,35.029998779296875,35.59000015258789,4134500 | |
| 2021-01-26,35.689998626708984,35.79999923706055,35.380001068115234,35.45000076293945,2628100 | |
| 2021-01-27,35.40999984741211,35.93000030517578,35.02000045776367,35.5,4918800 | |
| 2021-01-28,35.91999816894531,36.0099983215332,35.220001220703125,35.25,5409000 | |
| 2021-01-29,35.63999938964844,35.77000045776367,35.11000061035156,35.18000030517578,3916100 | |
| 2021-02-01,35.77000045776367,36.18000030517578,35.25,36.119998931884766,6051400 | |
| 2021-02-02,36.970001220703125,37.04999923706055,36.720001220703125,36.81999969482422,6274700 | |
| 2021-02-03,37.189998626708984,37.779998779296875,37.189998626708984,37.439998626708984,6804100 | |
| 2021-02-04,37.61000061035156,37.95000076293945,37.20000076293945,37.810001373291016,5033700 | |
| 2021-02-05,38.33000183105469,38.400001525878906,37.95000076293945,38.189998626708984,4379100 | |
| 2021-02-08,38.470001220703125,38.97999954223633,38.470001220703125,38.939998626708984,4216200 | |
| 2021-02-09,38.70000076293945,39.209999084472656,38.52000045776367,39.16999816894531,4904300 | |
| 2021-02-10,39.2400016784668,39.470001220703125,39.0099983215332,39.279998779296875,5053600 | |
| 2021-02-11,39.31999969482422,39.380001068115234,38.869998931884766,38.970001220703125,3738000 | |
| 2021-02-12,39.0099983215332,40.06999969482422,39.0099983215332,39.939998626708984,5785100 | |
| 2021-02-16,40.189998626708984,40.470001220703125,40.04999923706055,40.45000076293945,5467400 | |
| 2021-02-17,40.27000045776367,40.959999084472656,40.130001068115234,40.88999938964844,7391500 | |
| 2021-02-18,41.09000015258789,41.130001068115234,40.11000061035156,40.27000045776367,6708600 | |
| 2021-02-19,40.2599983215332,40.4900016784668,39.54999923706055,39.68000030517578,5537500 | |
| 2021-02-22,40.54999923706055,41.41999816894531,40.54999923706055,41.279998779296875,5814300 | |
| 2021-02-23,41.150001525878906,41.72999954223633,40.7400016784668,41.619998931884766,5638200 | |
| 2021-02-24,41.880001068115234,42.56999969482422,41.790000915527344,42.5,6504700 | |
| 2021-02-25,42.31999969482422,42.77000045776367,42.150001525878906,42.459999084472656,4515200 | |
| 2021-02-26,42.119998931884766,42.13999938964844,41.119998931884766,41.310001373291016,5913100 | |
| 2021-03-01,41.29999923706055,41.61000061035156,40.310001373291016,40.599998474121094,6956000 | |
| 2021-03-02,40.95000076293945,41.06999969482422,40.06999969482422,40.06999969482422,8272200 | |
| 2021-03-03,40.880001068115234,41.650001525878906,40.54999923706055,41.13999938964844,4764400 | |
| 2021-03-04,41.869998931884766,43.459999084472656,41.5,43.06999969482422,11815300 | |
| 2021-03-05,44.08000183105469,44.5099983215332,43.90999984741211,44.439998626708984,7883300 | |
| 2021-03-08,44.119998931884766,44.2400016784668,43.43000030517578,43.5,5083900 | |
| 2021-03-09,43.72999954223633,43.81999969482422,43.06999969482422,43.11000061035156,5503200 | |
| 2021-03-10,43.279998779296875,43.810001373291016,42.790000915527344,43.7400016784668,5733300 | |
| 2021-03-11,43.90999984741211,44.63999938964844,43.709999084472656,44.599998474121094,6588700 | |
| 2021-03-12,44.36000061035156,44.630001068115234,44.22999954223633,44.349998474121094,4643200 | |
| 2021-03-15,43.900001525878906,44.34000015258789,43.459999084472656,44.2599983215332,5710000 | |
| 2021-03-16,43.56999969482422,44.099998474121094,43.31999969482422,43.83000183105469,4932400 | |
| 2021-03-17,43.689998626708984,43.93000030517578,43.2400016784668,43.81999969482422,5837900 | |
| 2021-03-18,42.9900016784668,43.060001373291016,39.709999084472656,40.470001220703125,18801800 | |
| 2021-03-19,40.83000183105469,41.9900016784668,40.2599983215332,41.77000045776367,6430000 | |
| 2021-03-22,41.970001220703125,42.18000030517578,41.59000015258789,41.709999084472656,4162300 | |
| 2021-03-23,40.290000915527344,40.90999984741211,39.27000045776367,39.369998931884766,12356900 | |
| 2021-03-24,40.689998626708984,41.83000183105469,40.529998779296875,41.45000076293945,11330200 | |
| 2021-03-25,40.470001220703125,40.619998931884766,39.310001373291016,39.88999938964844,9477000 | |
| 2021-03-26,41.380001068115234,41.83000183105469,41.25,41.529998779296875,10091000 | |
| 2021-03-29,41.22999954223633,41.959999084472656,40.95000076293945,41.91999816894531,6376300 | |
| 2021-03-30,41.15999984741211,41.65999984741211,41.040000915527344,41.16999816894531,4151600 | |
| 2021-03-31,40.9900016784668,41.70000076293945,40.220001220703125,40.529998779296875,6368600 | |
| 2021-04-01,41.470001220703125,42.18000030517578,40.29999923706055,41.84000015258789,11598400 | |
| 2021-04-05,41.209999084472656,41.2599983215332,39.52000045776367,40.279998779296875,9801000 | |
| 2021-04-06,41.15999984741211,41.689998626708984,40.58000183105469,40.70000076293945,6734200 | |
| 2021-04-07,40.540000915527344,41.04999923706055,39.90999984741211,40.86000061035156,9987600 | |
| 2021-04-08,40.63999938964844,40.93000030517578,40.27000045776367,40.81999969482422,4288200 | |
| 2021-04-09,40.619998931884766,40.869998931884766,40.47999954223633,40.63999938964844,3705600 | |
| 2021-04-12,41.279998779296875,41.56999969482422,40.77000045776367,40.900001525878906,5998400 | |
| 2021-04-13,41.33000183105469,41.47999954223633,41.150001525878906,41.400001525878906,5063600 | |
| 2021-04-14,42.150001525878906,43.38999938964844,42.0099983215332,43.040000915527344,9353500 | |
| 2021-04-15,43.060001373291016,43.439998626708984,42.880001068115234,43.27000045776367,4391600 | |
| 2021-04-16,43.34000015258789,43.380001068115234,42.97999954223633,43.18000030517578,4680000 | |
| 2021-04-19,43.220001220703125,43.4900016784668,43.04999923706055,43.31999969482422,3324500 | |
| 2021-04-20,43.349998474121094,43.41999816894531,42.040000915527344,42.7400016784668,6415200 | |
| 2021-04-21,41.790000915527344,42.54999923706055,41.720001220703125,41.77000045776367,5800300 | |
| 2021-04-22,42.2400016784668,42.2599983215332,41.599998474121094,42.09000015258789,3278100 | |
| 2021-04-23,41.90999984741211,42.61000061035156,41.849998474121094,42.459999084472656,4206300 | |
| 2021-04-26,41.779998779296875,42.52000045776367,41.7400016784668,42.33000183105469,3150900 | |
| 2021-04-27,42.65999984741211,43.189998626708984,42.47999954223633,43.11000061035156,3454400 | |
| 2021-04-28,43.439998626708984,43.970001220703125,43.36000061035156,43.529998779296875,5500900 | |
| 2021-04-29,44.470001220703125,44.61000061035156,43.84000015258789,44.2599983215332,5920400 | |
| 2021-04-30,43.380001068115234,43.54999923706055,43.04999923706055,43.27000045776367,5007000 | |
| 2021-05-03,43.560001373291016,44.09000015258789,43.54999923706055,43.97999954223633,3309500 | |
| 2021-05-04,44.7400016784668,44.90999984741211,44.33000183105469,44.869998931884766,5357600 | |
| 2021-05-05,45.22999954223633,45.540000915527344,44.38999938964844,44.65999984741211,6912400 | |
| 2021-05-06,44.79999923706055,44.81999969482422,44.150001525878906,44.40999984741211,6635600 | |
| 2021-05-07,44.060001373291016,44.630001068115234,43.90999984741211,44.43000030517578,4252900 | |
| 2021-05-10,44.849998474121094,44.90999984741211,43.900001525878906,44.47999954223633,4391900 | |
| 2021-05-11,43.91999816894531,44.93000030517578,43.91999816894531,44.869998931884766,6925400 | |
| 2021-05-12,45.130001068115234,45.70000076293945,45.099998474121094,45.220001220703125,6838000 | |
| 2021-05-13,43.97999954223633,44.47999954223633,43.349998474121094,43.810001373291016,7610000 | |
| 2021-05-14,44.439998626708984,44.790000915527344,44.34000015258789,44.709999084472656,5058400 | |
| 2021-05-17,44.880001068115234,45.40999984741211,44.86000061035156,45.38999938964844,3831000 | |
| 2021-05-18,45.130001068115234,45.38999938964844,43.939998626708984,44.84000015258789,9166100 | |
| 2021-05-19,43.70000076293945,43.70000076293945,42.529998779296875,43.43000030517578,9180000 | |
| 2021-05-20,43.2400016784668,43.31999969482422,42.31999969482422,42.47999954223633,5320000 | |
| 2021-05-21,43.5,43.79999923706055,43.369998931884766,43.70000076293945,4204900 | |
| 2021-05-24,44.279998779296875,45.150001525878906,44.11000061035156,45.02000045776367,5146000 | |
| 2021-05-25,45.06999969482422,45.310001373291016,44.779998779296875,44.91999816894531,3602800 | |
| 2021-05-26,44.7400016784668,45.29999923706055,44.63999938964844,45.20000076293945,3817100 | |
| 2021-05-27,45.189998626708984,45.63999938964844,45.04999923706055,45.54999923706055,3193000 | |
| 2021-05-28,45.81999969482422,45.93000030517578,45.18000030517578,45.41999816894531,4847100 | |
| 2021-06-01,46.58000183105469,46.939998626708984,45.970001220703125,46.33000183105469,6374900 | |
| 2021-06-02,46.560001373291016,47.029998779296875,46.36000061035156,46.900001525878906,3682400 | |
| 2021-06-03,47.099998474121094,47.150001525878906,46.5099983215332,46.970001220703125,3378700 | |
| 2021-06-04,47.45000076293945,47.4900016784668,47.0099983215332,47.2599983215332,3654400 | |
| 2021-06-07,47.34000015258789,47.540000915527344,47.06999969482422,47.27000045776367,3871200 | |
| 2021-06-08,47.08000183105469,47.900001525878906,46.79999923706055,47.880001068115234,5129100 | |
| 2021-06-09,47.95000076293945,48.099998474121094,47.41999816894531,47.58000183105469,4609200 | |
| 2021-06-10,47.9900016784668,48.15999984741211,46.900001525878906,47.83000183105469,8677300 | |
| 2021-06-11,47.93000030517578,48.25,47.88999938964844,48.06999969482422,4385300 | |
| 2021-06-14,48.400001525878906,48.61000061035156,48.08000183105469,48.31999969482422,4764900 | |
| 2021-06-15,48.68000030517578,49.0099983215332,48.630001068115234,48.97999954223633,4356400 | |
| 2021-06-16,48.86000061035156,49.459999084472656,48.75,48.75,6152600 | |
| 2021-06-17,48.91999816894531,49.0,47.33000183105469,48.040000915527344,11054200 | |
| 2021-06-18,47.849998474121094,48.65999984741211,47.84000015258789,48.36000061035156,6247600 | |
| 2021-06-21,48.400001525878906,49.40999984741211,48.33000183105469,49.36000061035156,8816200 | |
| 2021-06-22,49.29999923706055,49.619998931884766,49.13999938964844,49.41999816894531,3734400 | |
| 2021-06-23,50.09000015258789,50.25,49.58000183105469,49.720001220703125,4732700 | |
| 2021-06-24,49.40999984741211,49.90999984741211,49.349998474121094,49.84000015258789,5415100 | |
| 2021-06-25,50.029998779296875,50.33000183105469,49.4900016784668,50.25,5274000 | |
| 2021-06-28,50.06999969482422,50.06999969482422,49.38999938964844,49.540000915527344,4247100 | |
| 2021-06-29,49.939998626708984,50.13999938964844,49.47999954223633,49.88999938964844,3032300 | |
| 2021-06-30,49.91999816894531,50.369998931884766,49.619998931884766,49.880001068115234,2849000 | |
| 2021-07-01,51.209999084472656,51.400001525878906,50.41999816894531,50.619998931884766,4757500 | |
| 2021-07-02,50.5,51.060001373291016,50.310001373291016,50.93000030517578,4438300 | |
| 2021-07-06,50.619998931884766,50.70000076293945,49.31999969482422,49.900001525878906,10848100 | |
| 2021-07-07,49.849998474121094,50.150001525878906,48.220001220703125,48.65999984741211,10566400 | |
| 2021-07-08,48.709999084472656,49.540000915527344,48.31999969482422,49.52000045776367,6350400 | |
| 2021-07-09,50.0,50.540000915527344,49.959999084472656,50.40999984741211,4279000 | |
| 2021-07-12,49.939998626708984,50.380001068115234,49.619998931884766,50.310001373291016,2504700 | |
| 2021-07-13,50.5099983215332,51.279998779296875,50.2599983215332,51.150001525878906,4387200 | |
| 2021-07-14,51.130001068115234,51.18000030517578,49.279998779296875,49.70000076293945,6735300 | |
| 2021-07-15,49.130001068115234,49.75,48.9900016784668,49.040000915527344,3927600 | |
| 2021-07-16,49.400001525878906,49.560001373291016,48.380001068115234,49.13999938964844,4517900 | |
| 2021-07-19,47.619998931884766,47.63999938964844,45.349998474121094,45.84000015258789,8948900 | |
| 2021-07-20,45.63999938964844,46.61000061035156,45.02000045776367,46.5099983215332,4781100 | |
| 2021-07-21,47.36000061035156,48.459999084472656,47.36000061035156,48.27000045776367,6502600 | |
| 2021-07-22,48.68000030517578,49.41999816894531,48.34000015258789,49.16999816894531,4516700 | |
| 2021-07-23,49.25,49.529998779296875,49.029998779296875,49.470001220703125,2741300 | |
| 2021-07-26,49.2599983215332,49.709999084472656,49.0099983215332,49.66999816894531,2857400 | |
| 2021-07-27,49.58000183105469,49.709999084472656,49.040000915527344,49.470001220703125,2654800 | |
| 2021-07-28,49.630001068115234,49.970001220703125,49.45000076293945,49.720001220703125,3104400 | |
| 2021-07-29,50.18000030517578,50.689998626708984,50.06999969482422,50.63999938964844,2657900 | |
| 2021-07-30,50.70000076293945,51.02000045776367,50.439998626708984,50.65999984741211,3605700 | |
| 2021-08-02,50.349998474121094,50.43000030517578,48.630001068115234,49.18000030517578,5876500 | |
| 2021-08-03,48.11000061035156,48.93000030517578,47.869998931884766,48.849998474121094,8234700 | |
| 2021-08-04,47.540000915527344,48.13999938964844,47.18000030517578,47.20000076293945,6803000 | |
| 2021-08-05,47.34000015258789,48.15999984741211,47.34000015258789,48.099998474121094,3124300 | |
| 2021-08-06,48.41999816894531,48.5099983215332,47.349998474121094,47.56999969482422,5245000 | |
| 2021-08-09,46.470001220703125,46.70000076293945,45.849998474121094,46.599998474121094,5248000 | |
| 2021-08-10,46.970001220703125,48.0099983215332,46.93000030517578,47.68000030517578,4148700 | |
| 2021-08-11,47.20000076293945,48.34000015258789,46.90999984741211,48.29999923706055,5227000 | |
| 2021-08-12,48.15999984741211,48.349998474121094,47.720001220703125,48.099998474121094,2808600 | |
| 2021-08-13,48.11000061035156,48.22999954223633,47.31999969482422,47.43000030517578,3401700 | |
| 2021-08-16,46.380001068115234,47.279998779296875,45.939998626708984,47.040000915527344,4733700 | |
| 2021-08-17,46.65999984741211,47.20000076293945,46.33000183105469,46.58000183105469,3086100 | |
| 2021-08-18,46.72999954223633,46.84000015258789,45.290000915527344,45.400001525878906,5795500 | |
| 2021-08-19,44.290000915527344,44.88999938964844,43.79999923706055,44.77000045776367,6017300 | |
| 2021-08-20,43.900001525878906,44.310001373291016,43.41999816894531,43.43000030517578,4596600 | |
| 2021-08-23,45.349998474121094,46.18000030517578,45.34000015258789,45.849998474121094,4578600 | |
| 2021-08-24,46.66999816894531,47.470001220703125,46.61000061035156,47.369998931884766,4881900 | |
| 2021-08-25,47.33000183105469,48.0,47.099998474121094,47.810001373291016,4801300 | |
| 2021-08-26,47.2400016784668,47.79999923706055,46.95000076293945,47.47999954223633,4904400 | |
| 2021-08-27,48.02000045776367,48.279998779296875,47.91999816894531,48.150001525878906,4109900 | |
| 2021-08-30,48.150001525878906,48.59000015258789,47.86000061035156,48.400001525878906,3661500 | |
| 2021-08-31,48.18000030517578,48.4900016784668,47.959999084472656,48.040000915527344,4069700 | |
| 2021-09-01,47.36000061035156,48.2400016784668,47.20000076293945,47.93000030517578,8122400 | |
| 2021-09-02,49.0099983215332,49.52000045776367,48.93000030517578,48.95000076293945,6151400 | |
| 2021-09-03,48.970001220703125,49.2599983215332,48.599998474121094,48.65999984741211,5343600 | |
| 2021-09-07,47.93000030517578,48.369998931884766,47.72999954223633,48.040000915527344,3771400 | |
| 2021-09-08,48.880001068115234,48.88999938964844,48.31999969482422,48.59000015258789,4176500 | |
| 2021-09-09,47.81999969482422,48.869998931884766,47.45000076293945,47.75,7491000 | |
| 2021-09-10,49.0,49.040000915527344,48.66999816894531,48.79999923706055,3994500 | |
| 2021-09-13,49.400001525878906,49.70000076293945,49.15999984741211,49.47999954223633,3264000 | |
| 2021-09-14,49.779998779296875,49.79999923706055,49.04999923706055,49.310001373291016,2952400 | |
| 2021-09-15,50.45000076293945,51.06999969482422,50.439998626708984,50.689998626708984,5718000 | |
| 2021-09-16,50.54999923706055,50.84000015258789,50.0,50.70000076293945,2729200 | |
| 2021-09-17,50.20000076293945,50.45000076293945,49.849998474121094,50.31999969482422,4635000 | |
| 2021-09-20,49.56999969482422,49.81999969482422,48.88999938964844,49.599998474121094,4460900 | |
| 2021-09-21,49.61000061035156,49.689998626708984,48.7400016784668,49.58000183105469,3450100 | |
| 2021-09-22,50.2599983215332,50.720001220703125,50.09000015258789,50.47999954223633,2938800 | |
| 2021-09-23,50.7599983215332,51.4900016784668,50.720001220703125,51.380001068115234,3030500 | |
| 2021-09-24,51.290000915527344,52.0,51.2599983215332,51.81999969482422,2591100 | |
| 2021-09-27,52.84000015258789,53.08000183105469,52.630001068115234,52.90999984741211,4389400 | |
| 2021-09-28,53.459999084472656,53.52000045776367,52.18000030517578,52.400001525878906,5253600 | |
| 2021-09-29,52.560001373291016,53.099998474121094,52.2400016784668,52.31999969482422,4428900 | |
| 2021-09-30,51.70000076293945,53.36000061035156,51.380001068115234,52.560001373291016,12376500 | |
| 2021-10-01,52.619998931884766,53.38999938964844,52.34000015258789,53.2599983215332,4791400 | |
| 2021-10-04,54.06999969482422,55.04999923706055,54.06999969482422,54.4900016784668,6919200 | |
| 2021-10-05,55.27000045776367,55.72999954223633,55.15999984741211,55.630001068115234,5824100 | |
| 2021-10-06,54.77000045776367,54.790000915527344,53.97999954223633,54.15999984741211,7943700 | |
| 2021-10-07,54.02000045776367,55.36000061035156,53.7400016784668,55.36000061035156,6956400 | |
| 2021-10-08,55.720001220703125,56.029998779296875,55.060001373291016,55.470001220703125,5639800 | |
| 2021-10-11,56.40999984741211,56.689998626708984,56.130001068115234,56.18000030517578,3831700 | |
| 2021-10-12,56.31999969482422,56.720001220703125,55.83000183105469,56.11000061035156,5368000 | |
| 2021-10-13,55.630001068115234,56.45000076293945,55.38999938964844,56.15999984741211,2840700 | |
| 2021-10-14,56.650001525878906,56.849998474121094,56.150001525878906,56.810001373291016,3403400 | |
| 2021-10-15,57.25,57.45000076293945,56.869998931884766,57.150001525878906,3622200 | |
| 2021-10-18,57.72999954223633,57.91999816894531,56.790000915527344,56.959999084472656,4094100 | |
| 2021-10-19,56.900001525878906,57.880001068115234,56.70000076293945,57.41999816894531,4098800 | |
| 2021-10-20,57.0,58.189998626708984,56.869998931884766,58.119998931884766,6032000 | |
| 2021-10-21,57.58000183105469,57.810001373291016,56.34000015258789,57.40999984741211,4738800 | |
| 2021-10-22,57.7400016784668,58.040000915527344,57.209999084472656,58.029998779296875,3350200 | |
| 2021-10-25,58.41999816894531,58.689998626708984,57.779998779296875,57.83000183105469,5180200 | |
| 2021-10-26,58.08000183105469,58.619998931884766,57.869998931884766,58.45000076293945,3509200 | |
| 2021-10-27,57.63999938964844,58.16999816894531,56.880001068115234,56.900001525878906,6731400 | |
| 2021-10-28,56.849998474121094,57.41999816894531,56.380001068115234,57.400001525878906,5412000 | |
| 2021-10-29,56.790000915527344,57.38999938964844,56.400001525878906,57.150001525878906,5320600 | |
| 2021-11-01,57.90999984741211,58.040000915527344,57.459999084472656,57.529998779296875,2787600 | |
| 2021-11-02,57.310001373291016,57.7599983215332,57.09000015258789,57.529998779296875,2953900 | |
| 2021-11-03,56.15999984741211,56.58000183105469,55.209999084472656,55.34000015258789,7707600 | |
| 2021-11-04,57.310001373291016,57.400001525878906,54.529998779296875,54.91999816894531,9145500 | |
| 2021-11-05,55.650001525878906,56.7400016784668,55.150001525878906,56.54999923706055,4738500 | |
| 2021-11-08,56.58000183105469,57.130001068115234,56.560001373291016,57.09000015258789,3037600 | |
| 2021-11-09,57.209999084472656,58.029998779296875,56.970001220703125,57.970001220703125,5106600 | |
| 2021-11-10,57.790000915527344,58.0099983215332,55.95000076293945,56.31999969482422,5134400 | |
| 2021-11-11,56.439998626708984,56.849998474121094,55.81999969482422,56.220001220703125,5376300 | |
| 2021-11-12,55.810001373291016,56.349998474121094,55.650001525878906,55.97999954223633,5869800 | |
| 2021-11-15,55.38999938964844,56.13999938964844,55.18000030517578,56.06999969482422,4955300 | |
| 2021-11-16,56.0,56.5,55.68000030517578,56.20000076293945,4190100 | |
| 2021-11-17,55.86000061035156,55.90999984741211,54.459999084472656,55.0,7492900 | |
| 2021-11-18,55.369998931884766,55.77000045776367,54.84000015258789,55.54999923706055,4623700 | |
| 2021-11-19,54.84000015258789,54.93000030517578,53.52000045776367,53.779998779296875,6388900 | |
| 2021-11-22,53.9900016784668,54.90999984741211,53.90999984741211,54.45000076293945,7353500 | |
| 2021-11-23,55.45000076293945,56.27000045776367,55.439998626708984,56.20000076293945,5877400 | |
| 2021-11-24,55.810001373291016,56.380001068115234,55.779998779296875,55.880001068115234,4109000 | |
| 2021-11-26,52.33000183105469,52.380001068115234,48.560001373291016,49.630001068115234,18765600 | |
| 2021-11-29,51.970001220703125,52.16999816894531,49.63999938964844,50.16999816894531,13571400 | |
| 2021-11-30,48.619998931884766,49.11000061035156,46.470001220703125,47.90999984741211,21152500 | |
| 2021-12-01,49.09000015258789,49.52000045776367,46.869998931884766,47.040000915527344,12413700 | |
| 2021-12-02,46.529998779296875,48.599998474121094,46.15999984741211,48.290000915527344,14552000 | |
| 2021-12-03,49.70000076293945,49.93000030517578,47.54999923706055,48.0,10857300 | |
| 2021-12-06,49.04999923706055,50.720001220703125,48.77000045776367,50.5099983215332,8107500 | |
| 2021-12-07,51.31999969482422,52.560001373291016,51.31999969482422,51.59000015258789,9476800 | |
| 2021-12-08,51.77000045776367,52.65999984741211,51.709999084472656,52.41999816894531,5778000 | |
| 2021-12-09,51.91999816894531,52.06999969482422,50.970001220703125,51.02000045776367,5814100 | |
| 2021-12-10,51.720001220703125,52.099998474121094,51.31999969482422,52.029998779296875,6199000 | |
| 2021-12-13,51.54999923706055,52.099998474121094,51.20000076293945,51.439998626708984,6370000 | |
| 2021-12-14,50.779998779296875,51.22999954223633,50.31999969482422,50.91999816894531,4796200 | |
| 2021-12-15,50.63999938964844,51.689998626708984,50.2400016784668,51.619998931884766,5326100 | |
| 2021-12-16,51.56999969482422,52.459999084472656,51.290000915527344,51.869998931884766,4873300 | |
| 2021-12-17,51.290000915527344,51.43000030517578,50.369998931884766,50.779998779296875,5796800 | |
| 2021-12-20,49.029998779296875,49.97999954223633,47.959999084472656,49.900001525878906,8896700 | |
| 2021-12-21,50.900001525878906,51.61000061035156,50.59000015258789,51.56999969482422,4867600 | |
| 2021-12-22,51.41999816894531,52.52000045776367,51.25,52.47999954223633,5877200 | |
| 2021-12-23,52.47999954223633,53.2400016784668,52.349998474121094,53.130001068115234,3662700 | |
| 2021-12-27,52.97999954223633,54.650001525878906,52.810001373291016,54.52000045776367,4326300 | |
| 2021-12-28,54.83000183105469,55.13999938964844,54.540000915527344,54.66999816894531,2862300 | |
| 2021-12-29,54.47999954223633,55.66999816894531,54.36000061035156,55.08000183105469,3933400 | |
| 2021-12-30,55.31999969482422,55.72999954223633,55.029998779296875,55.099998474121094,3649000 | |
| 2021-12-31,54.88999938964844,55.16999816894531,54.040000915527344,54.36000061035156,2497900 | |
| 2022-01-03,53.970001220703125,55.15999984741211,53.939998626708984,54.83000183105469,5602900 | |
| 2022-01-04,55.310001373291016,56.04999923706055,55.25,55.59000015258789,4857000 | |
| 2022-01-05,56.15999984741211,56.47999954223633,55.43000030517578,55.43000030517578,5043500 | |
| 2022-01-06,57.099998474121094,57.310001373291016,56.650001525878906,56.88999938964844,4954400 | |
| 2022-01-07,56.900001525878906,57.040000915527344,56.369998931884766,56.66999816894531,6023600 | |
| 2022-01-10,56.56999969482422,56.779998779296875,55.83000183105469,56.15999984741211,3758000 | |
| 2022-01-11,56.95000076293945,58.279998779296875,56.540000915527344,58.15999984741211,6841500 | |
| 2022-01-12,58.369998931884766,59.16999816894531,58.36000061035156,58.90999984741211,5171600 | |
| 2022-01-13,59.02000045776367,59.130001068115234,58.209999084472656,58.27000045776367,4680700 | |
| 2022-01-14,59.099998474121094,59.97999954223633,59.06999969482422,59.970001220703125,6031200 | |
| 2022-01-18,60.36000061035156,61.09000015258789,60.15999984741211,60.970001220703125,6240800 | |
| 2022-01-19,61.25,61.900001525878906,60.97999954223633,61.04999923706055,5435700 | |
| 2022-01-20,61.2400016784668,62.16999816894531,60.61000061035156,60.65999984741211,4278400 | |
| 2022-01-21,60.869998931884766,61.2400016784668,60.08000183105469,60.779998779296875,5410200 | |
| 2022-01-24,59.90999984741211,60.220001220703125,58.810001373291016,60.11000061035156,9098900 | |
| 2022-01-25,59.90999984741211,61.16999816894531,59.880001068115234,60.970001220703125,6104800 | |
| 2022-01-26,61.66999816894531,62.52000045776367,61.40999984741211,61.68000030517578,6735100 | |
| 2022-01-27,62.65999984741211,62.709999084472656,61.36000061035156,61.86000061035156,5749100 | |
| 2022-01-28,62.63999938964844,62.9900016784668,61.41999816894531,61.970001220703125,4187100 | |
| 2022-01-31,62.189998626708984,62.5,61.36000061035156,62.47999954223633,3142800 | |
| 2022-02-01,61.90999984741211,62.7599983215332,61.58000183105469,62.529998779296875,4308300 | |
| 2022-02-02,62.779998779296875,62.86000061035156,61.75,62.52000045776367,3332600 | |
| 2022-02-03,62.099998474121094,63.810001373291016,61.900001525878906,63.5099983215332,5222200 | |
| 2022-02-04,64.68000030517578,65.3499984741211,64.6500015258789,64.91000366210938,4830400 | |
| 2022-02-07,64.61000061035156,65.05000305175781,64.47000122070312,64.68000030517578,2247200 | |
| 2022-02-08,63.709999084472656,63.83000183105469,62.849998474121094,63.619998931884766,4923200 | |
| 2022-02-09,63.790000915527344,64.37000274658203,63.5099983215332,64.16999816894531,3933700 | |
| 2022-02-10,63.900001525878906,65.08000183105469,63.59000015258789,63.959999084472656,4787600 | |
| 2022-02-11,64.43000030517578,66.33999633789062,64.37000274658203,65.73999786376953,12309200 | |
| 2022-02-14,64.97000122070312,66.87999725341797,64.80000305175781,66.36000061035156,9540700 | |
| 2022-02-15,64.19999694824219,64.4000015258789,63.540000915527344,64.27999877929688,10076300 | |
| 2022-02-16,65.08000183105469,65.87000274658203,63.5,63.540000915527344,6978300 | |
| 2022-02-17,63.619998931884766,64.5,63.41999816894531,64.16999816894531,7116200 | |
| 2022-02-18,63.13999938964844,65.0,62.91999816894531,64.73999786376953,8438400 | |
| 2022-02-22,66.86000061035156,66.93000030517578,65.27999877929688,65.54000091552734,9307800 | |
| 2022-02-23,65.9000015258789,67.31999969482422,65.66000366210938,66.23999786376953,8562400 | |
| 2022-02-24,70.19000244140625,70.23999786376953,65.06999969482422,66.33999633789062,18256700 | |
| 2022-02-25,65.55999755859375,66.12000274658203,64.4000015258789,65.80000305175781,8803300 | |
| 2022-02-28,67.37999725341797,68.26000213623047,66.81999969482422,67.4800033569336,8886500 | |
| 2022-03-01,70.33999633789062,72.62999725341797,70.0999984741211,71.81999969482422,16803600 | |
| 2022-03-02,74.1500015258789,76.19999694824219,71.75,75.41999816894531,21956100 | |
| 2022-03-03,74.76000213623047,76.37000274658203,74.0,74.52999877929688,18443800 | |
| 2022-03-04,77.0,80.0,76.18000030517578,79.45999908447266,17341900 | |
| 2022-03-07,79.93000030517578,83.4000015258789,79.69999694824219,82.37000274658203,16563300 | |
| 2022-03-08,85.43000030517578,87.83999633789062,81.56999969482422,85.43000030517578,29882700 | |
| 2022-03-09,80.0,81.0999984741211,72.2699966430664,75.47000122070312,29934600 | |
| 2022-03-10,77.05999755859375,77.4800033569336,72.9800033569336,74.05999755859375,11738200 | |
| 2022-03-11,74.80999755859375,76.55000305175781,74.26000213623047,76.4000015258789,7937300 | |
| 2022-03-14,73.52999877929688,73.55999755859375,71.45999908447266,72.83999633789062,9470000 | |
| 2022-03-15,69.56999969482422,70.55000305175781,67.9000015258789,68.62999725341797,13575300 | |
| 2022-03-16,70.63999938964844,71.08000183105469,67.7300033569336,68.27999877929688,7392700 | |
| 2022-03-17,72.6500015258789,74.44000244140625,72.38999938964844,73.68000030517578,9653600 | |
| 2022-03-18,74.25,75.0,73.55000305175781,74.63999938964844,4440900 | |
| 2022-03-21,77.41000366210938,79.66000366210938,77.26000213623047,79.54000091552734,6410800 | |
| 2022-03-22,78.69000244140625,79.6500015258789,77.55000305175781,78.55999755859375,4175300 | |
| 2022-03-23,81.37999725341797,82.4800033569336,81.08000183105469,81.94999694824219,6155100 | |
| 2022-03-24,81.66999816894531,81.77999877929688,79.30000305175781,79.75,4417200 | |
| 2022-03-25,78.87999725341797,81.7300033569336,78.41000366210938,80.73999786376953,7534500 | |
| 2022-03-28,76.8499984741211,77.91999816894531,74.1500015258789,74.52999877929688,8934500 | |
| 2022-03-29,72.30000305175781,76.43000030517578,72.06999969482422,76.1500015258789,8954800 | |
| 2022-03-30,78.06999969482422,78.69999694824219,77.30000305175781,77.91000366210938,5239100 | |
| 2022-03-31,75.76000213623047,76.83999633789062,73.33999633789062,74.12000274658203,10749400 | |
| 2022-04-01,73.37000274658203,74.80000305175781,73.25,74.16999816894531,4926700 | |
| 2022-04-04,76.45999908447266,77.19999694824219,75.33000183105469,76.86000061035156,6157100 | |
| 2022-04-05,77.33999633789062,77.70999908447266,74.54000091552734,74.80000305175781,7542800 | |
| 2022-04-06,76.25,76.75,72.16000366210938,73.05000305175781,7040900 | |
| 2022-04-07,73.26000213623047,73.83999633789062,71.08000183105469,73.11000061035156,5749300 | |
| 2022-04-08,72.69000244140625,74.5999984741211,72.38999938964844,74.11000061035156,5666300 | |
| 2022-04-11,71.75,72.76000213623047,71.30000305175781,72.30000305175781,5209400 | |
| 2022-04-12,74.94999694824219,76.37999725341797,74.91000366210938,75.9800033569336,6839800 | |
| 2022-04-13,77.1500015258789,78.55999755859375,75.88999938964844,78.41999816894531,6918900 | |
| 2022-04-14,77.33999633789062,80.44000244140625,77.2300033569336,79.56999969482422,7437200 | |
| 2022-04-18,80.80999755859375,81.69999694824219,80.0,80.41000366210938,5326100 | |
| 2022-04-19,78.05999755859375,78.08000183105469,76.33999633789062,76.86000061035156,7626100 | |
| 2022-04-20,77.51000213623047,77.91999816894531,75.56999969482422,77.23999786376953,5056200 | |
| 2022-04-21,78.33999633789062,79.2699966430664,77.06999969482422,78.12000274658203,4815700 | |
| 2022-04-22,76.9800033569336,77.47000122070312,76.27999877929688,76.30999755859375,3730500 | |
| 2022-04-25,72.63999938964844,74.98999786376953,71.9800033569336,74.6500015258789,5073600 | |
| 2022-04-26,75.33000183105469,76.94000244140625,74.37000274658203,76.45999908447266,7354100 | |
| 2022-04-27,75.12000274658203,76.61000061035156,74.87000274658203,76.37000274658203,4545800 | |
| 2022-04-28,76.27999877929688,78.2300033569336,75.86000061035156,78.08000183105469,6856000 | |
| 2022-04-29,78.80000305175781,79.68000030517578,76.94000244140625,77.16000366210938,6097900 | |
| 2022-05-02,75.37999725341797,78.43000030517578,74.86000061035156,78.37999725341797,4467600 | |
| 2022-05-03,76.91999816894531,77.83000183105469,76.04000091552734,76.69000244140625,2990700 | |
| 2022-05-04,79.4000015258789,80.72000122070312,78.66000366210938,80.22000122070312,5420100 | |
| 2022-05-05,82.20999908447266,82.37000274658203,79.2300033569336,80.4800033569336,5997700 | |
| 2022-05-06,81.62999725341797,82.41000366210938,80.43000030517578,82.12999725341797,5679700 | |
| 2022-05-09,79.80999755859375,80.02999877929688,76.37999725341797,76.56999969482422,5630900 | |
| 2022-05-10,77.06999969482422,77.33000183105469,74.22000122070312,74.52999877929688,5741000 | |
| 2022-05-11,77.76000213623047,79.04000091552734,77.38999938964844,78.18000030517578,4659600 | |
| 2022-05-12,78.48999786376953,79.47000122070312,77.91000366210938,79.2300033569336,4322700 | |
| 2022-05-13,80.5999984741211,81.41999816894531,79.93000030517578,81.27999877929688,4194500 | |
| 2022-05-16,80.9800033569336,83.38999938964844,80.81999969482422,83.11000061035156,4820700 | |
| 2022-05-17,83.05000305175781,83.62999725341797,80.86000061035156,81.11000061035156,4118300 | |
| 2022-05-18,82.0199966430664,82.04000091552734,78.6500015258789,79.29000091552734,3882200 | |
| 2022-05-19,78.5,81.3499984741211,78.44999694824219,80.58000183105469,4135300 | |
| 2022-05-20,81.20999908447266,81.83999633789062,80.26000213623047,81.6500015258789,3103800 | |
| 2022-05-23,81.36000061035156,82.16000366210938,80.91000366210938,81.97000122070312,2989800 | |
| 2022-05-24,82.02999877929688,82.83999633789062,81.33999633789062,82.0,1537600 | |
| 2022-05-25,82.20999908447266,82.69000244140625,81.52999877929688,82.4800033569336,1940400 | |
| 2022-05-26,83.1500015258789,85.0999984741211,83.1500015258789,84.58999633789062,3780800 | |
| 2022-05-27,84.33000183105469,85.5199966430664,84.11000061035156,85.45999908447266,2371900 | |
| 2022-05-31,87.98999786376953,88.31999969482422,84.69999694824219,85.47000122070312,7416000 | |
| 2022-06-01,86.70999908447266,87.19999694824219,85.5,85.54000091552734,4762300 | |
| 2022-06-02,85.87999725341797,87.48999786376953,85.2699966430664,87.25,3769500 | |
| 2022-06-03,87.20999908447266,89.55999755859375,86.95999908447266,89.47000122070312,3671500 | |
| 2022-06-06,89.06999969482422,89.22000122070312,87.8499984741211,88.38999938964844,2315800 | |
| 2022-06-07,88.68000030517578,90.11000061035156,88.08999633789062,90.04000091552734,3893800 | |
| 2022-06-08,90.26000213623047,92.19999694824219,89.73999786376953,91.98999786376953,5357200 | |
| 2022-06-09,91.02999877929688,91.48999786376953,90.72000122070312,91.08000183105469,4583600 | |
| 2022-06-10,90.23999786376953,90.77999877929688,88.5,90.12999725341797,5865200 | |
| 2022-06-13,89.27999877929688,91.1500015258789,87.68000030517578,90.36000061035156,6681900 | |
| 2022-06-14,90.9800033569336,91.91999816894531,87.37000274658203,88.44999694824219,4675900 | |
| 2022-06-15,88.05000305175781,88.80999755859375,86.23999786376953,86.93000030517578,4420500 | |
| 2022-06-16,86.44000244140625,88.55000305175781,85.05000305175781,87.66000366210938,5171300 | |
| 2022-06-17,86.5,86.77999877929688,81.94000244140625,83.33999633789062,8744600 | |
| 2022-06-21,84.48999786376953,85.30000305175781,83.6500015258789,84.05000305175781,3674400 | |
| 2022-06-22,78.83000183105469,82.33000183105469,78.48999786376953,80.87999725341797,5215400 | |
| 2022-06-23,81.62999725341797,81.9000015258789,78.95999908447266,78.9800033569336,3918500 | |
| 2022-06-24,80.19000244140625,82.16999816894531,79.62999725341797,81.2699966430664,3456200 | |
| 2022-06-27,81.29000091552734,83.38999938964844,80.4000015258789,82.93000030517578,4591500 | |
| 2022-06-28,83.98999786376953,85.16999816894531,83.33000183105469,84.72000122070312,4226000 | |
| 2022-06-29,85.87000274658203,86.4000015258789,82.91000366210938,82.94999694824219,4619800 | |
| 2022-06-30,82.08999633789062,82.30000305175781,79.93000030517578,80.3499984741211,4631500 | |
| 2022-07-01,82.0999984741211,82.45999908447266,80.83999633789062,81.66999816894531,4689800 | |
| 2022-07-05,78.47000122070312,78.5199966430664,73.41999816894531,74.77999877929688,10752700 | |
| 2022-07-06,73.48999786376953,74.23999786376953,71.45999908447266,73.66999816894531,8899500 | |
| 2022-07-07,76.45999908447266,77.87000274658203,76.2699966430664,76.55000305175781,6993200 | |
| 2022-07-08,78.58999633789062,79.01000213623047,77.08000183105469,78.54000091552734,6450600 | |
| 2022-07-11,77.80999755859375,78.91999816894531,76.62999725341797,78.2300033569336,4950300 | |
| 2022-07-12,74.81999969482422,75.31999969482422,72.55999755859375,72.80999755859375,6104700 | |
| 2022-07-13,73.06999969482422,74.51000213623047,72.2300033569336,73.19000244140625,4365800 | |
| 2022-07-14,71.0199966430664,73.30000305175781,69.51000213623047,72.8499984741211,5355800 | |
| 2022-07-15,74.08000183105469,74.62999725341797,73.05999755859375,73.73999786376953,3367700 | |
| 2022-07-18,76.91999816894531,77.54000091552734,76.52999877929688,76.80999755859375,5382200 | |
| 2022-07-19,76.0,78.20999908447266,75.98999786376953,78.05000305175781,3172000 | |
| 2022-07-20,77.16999816894531,78.26000213623047,76.4800033569336,77.63999938964844,3125900 | |
| 2022-07-21,75.2699966430664,76.27999877929688,74.69999694824219,75.48999786376953,3979200 | |
| 2022-07-22,75.18000030517578,76.58000183105469,74.43000030517578,74.52999877929688,5768500 | |
| 2022-07-25,75.83999633789062,76.4000015258789,74.93000030517578,76.22000122070312,2807500 | |
| 2022-07-26,77.30000305175781,77.44000244140625,75.0,75.16000366210938,2949300 | |
| 2022-07-27,76.4000015258789,78.19000244140625,75.41999816894531,77.87000274658203,3166400 | |
| 2022-07-28,78.44999694824219,78.5199966430664,76.4800033569336,77.12999725341797,4322000 | |
| 2022-07-29,79.16999816894531,80.48999786376953,78.0,78.05000305175781,3632800 | |
| 2022-08-01,74.79000091552734,75.62000274658203,74.01000213623047,75.12999725341797,3326800 | |
| 2022-08-02,76.02999877929688,77.41000366210938,75.27999877929688,75.93000030517578,2737300 | |
| 2022-08-03,76.27999877929688,76.55000305175781,73.30000305175781,73.52999877929688,4033700 | |
| 2022-08-04,72.83000183105469,73.5999984741211,70.95999908447266,71.52999877929688,5215500 | |
| 2022-08-05,70.45999908447266,73.18000030517578,70.41999816894531,71.54000091552734,3139200 | |
| 2022-08-08,71.58999633789062,73.70999908447266,71.47000122070312,73.54000091552734,4429500 | |
| 2022-08-09,74.19999694824219,74.91999816894531,72.62000274658203,73.44999694824219,2492200 | |
| 2022-08-10,73.25,74.9800033569336,71.44999694824219,74.31999969482422,4622300 | |
| 2022-08-11,75.83000183105469,76.97000122070312,74.9800033569336,76.27999877929688,4687300 | |
| 2022-08-12,75.33999633789062,75.45999908447266,74.30000305175781,74.9800033569336,2949600 | |
| 2022-08-15,71.38999938964844,73.36000061035156,71.26000213623047,72.87999725341797,4446200 | |
| 2022-08-16,72.66999816894531,73.83999633789062,70.66999816894531,71.23999786376953,5750100 | |
| 2022-08-17,71.6500015258789,73.16999816894531,71.08999633789062,72.05000305175781,3800700 | |
| 2022-08-18,73.58999633789062,74.83000183105469,73.31999969482422,74.20999908447266,3315900 | |
| 2022-08-19,74.05000305175781,75.37000274658203,73.83000183105469,74.05999755859375,2700600 | |
| 2022-08-22,72.79000091552734,74.7699966430664,71.44999694824219,74.68000030517578,7937300 | |
| 2022-08-23,75.83000183105469,77.27999877929688,75.80999755859375,76.83000183105469,3782000 | |
| 2022-08-24,76.8499984741211,78.06999969482422,76.22000122070312,78.04000091552734,3857400 | |
| 2022-08-25,78.33999633789062,78.37999725341797,75.83000183105469,76.5,2960200 | |
| 2022-08-26,75.45999908447266,76.19000244140625,74.7699966430664,75.8499984741211,2424600 | |
| 2022-08-29,77.0199966430664,78.95999908447266,76.70999908447266,78.69000244140625,3693500 | |
| 2022-08-30,76.5999984741211,76.75,74.27999877929688,75.47000122070312,4968000 | |
| 2022-08-31,73.83999633789062,75.08999633789062,73.05999755859375,73.11000061035156,4538500 | |
| 2022-09-01,72.08999633789062,72.72000122070312,70.80000305175781,70.94999694824219,4319300 | |
| 2022-09-02,73.18000030517578,73.22000122070312,71.30000305175781,71.43000030517578,4050300 | |
| 2022-09-06,72.33999633789062,72.44999694824219,71.1500015258789,71.41999816894531,5250400 | |
| 2022-09-07,69.16999816894531,69.72000122070312,67.58999633789062,67.62000274658203,7540200 | |
| 2022-09-08,68.54000091552734,69.27999877929688,67.6500015258789,68.08999633789062,4277100 | |
| 2022-09-09,70.33000183105469,71.61000061035156,70.02999877929688,71.0999984741211,4953600 | |
| 2022-09-12,72.62999725341797,73.20999908447266,72.06999969482422,72.37000274658203,3710000 | |
| 2022-09-13,72.11000061035156,72.7300033569336,70.0999984741211,72.01000213623047,6056900 | |
| 2022-09-14,72.72000122070312,73.72000122070312,72.25,72.7300033569336,2594400 | |
| 2022-09-15,71.08999633789062,71.1500015258789,69.33999633789062,69.76000213623047,3898100 | |
| 2022-09-16,70.33000183105469,70.80999755859375,69.44000244140625,69.9000015258789,3384500 | |
| 2022-09-19,67.62000274658203,70.2699966430664,67.48999786376953,70.05000305175781,2863900 | |
| 2022-09-20,69.54000091552734,69.58999633789062,68.41000366210938,69.22000122070312,3569200 | |
| 2022-09-21,70.48999786376953,70.62000274658203,68.0999984741211,68.68000030517578,4537900 | |
| 2022-09-22,70.41999816894531,70.80999755859375,68.52999877929688,68.97000122070312,2928800 | |
| 2022-09-23,65.88999938964844,65.9000015258789,64.6500015258789,65.31999969482422,5923200 | |
| 2022-09-26,65.37000274658203,66.25,63.150001525878906,63.20000076293945,5064500 | |
| 2022-09-27,64.30000305175781,65.52999877929688,63.689998626708984,64.41999816894531,3273500 | |
| 2022-09-28,65.26000213623047,67.33999633789062,64.94999694824219,67.12999725341797,2603400 | |
| 2022-09-29,67.30999755859375,67.76000213623047,66.25,66.7699966430664,2762700 | |
| 2022-09-30,65.63999938964844,66.5,64.8499984741211,65.27999877929688,2397100 | |
| 2022-10-03,68.5999984741211,68.9000015258789,67.16999816894531,67.88999938964844,5256000 | |
| 2022-10-04,69.91000366210938,71.0,69.30999755859375,70.27999877929688,6673400 | |
| 2022-10-05,71.16000366210938,72.16000366210938,69.87000274658203,71.94000244140625,4927200 | |
| 2022-10-06,71.73999786376953,73.04000091552734,71.61000061035156,72.98999786376953,2981200 | |
| 2022-10-07,73.2699966430664,75.8499984741211,73.25,75.0999984741211,4670000 | |
| 2022-10-10,75.29000091552734,76.11000061035156,73.5999984741211,73.77999877929688,3511500 | |
| 2022-10-11,72.55999755859375,73.06999969482422,71.4000015258789,71.75,2476200 | |
| 2022-10-12,71.41999816894531,71.5999984741211,70.19999694824219,70.93000030517578,2338900 | |
| 2022-10-13,70.38999938964844,72.87000274658203,70.37000274658203,72.5199966430664,2304000 | |
| 2022-10-14,71.4000015258789,71.72000122070312,69.75,70.16999816894531,2518900 | |
| 2022-10-17,71.16999816894531,71.4800033569336,69.77999877929688,70.12999725341797,3255400 | |
| 2022-10-18,69.36000061035156,69.77999877929688,67.8499984741211,68.69999694824219,3291200 | |
| 2022-10-19,68.87000274658203,70.56999969482422,68.55000305175781,70.04000091552734,3094900 | |
| 2022-10-20,71.08999633789062,71.87999725341797,69.70999908447266,70.18000030517578,2545800 | |
| 2022-10-21,70.1500015258789,70.98999786376953,69.45999908447266,70.56999969482422,1564300 | |
| 2022-10-24,70.23999786376953,71.18000030517578,69.80000305175781,70.37999725341797,1722400 | |
| 2022-10-25,70.58999633789062,71.44999694824219,70.2300033569336,70.61000061035156,1517400 | |
| 2022-10-26,71.36000061035156,73.13999938964844,71.3499984741211,72.97000122070312,3435400 | |
| 2022-10-27,73.69000244140625,74.08999633789062,73.11000061035156,73.62000274658203,1308800 | |
| 2022-10-28,72.70999908447266,73.30000305175781,72.02999877929688,72.81999969482422,1511200 | |
| 2022-10-31,71.38999938964844,72.63999938964844,70.72000122070312,71.52999877929688,3088100 | |
| 2022-11-01,73.80000305175781,73.88999938964844,72.66000366210938,73.12000274658203,4586900 | |
| 2022-11-02,73.12000274658203,74.87999725341797,72.79000091552734,74.08000183105469,2796300 | |
| 2022-11-03,73.05000305175781,74.01000213623047,72.86000061035156,73.29000091552734,1482000 | |
| 2022-11-04,76.54000091552734,76.94000244140625,75.5,76.81999969482422,3679900 | |
| 2022-11-07,76.83999633789062,77.72000122070312,76.22000122070312,76.55999755859375,2231400 | |
| 2022-11-08,76.2699966430664,76.48999786376953,74.08000183105469,74.47000122070312,2539700 | |
| 2022-11-09,73.16999816894531,73.19999694824219,71.58000183105469,71.66999816894531,2585500 | |
| 2022-11-10,71.66000366210938,72.98999786376953,71.19000244140625,72.23999786376953,2020500 | |
| 2022-11-11,74.52999877929688,75.1500015258789,73.68000030517578,74.37999725341797,3191900 | |
| 2022-11-14,73.54000091552734,74.62000274658203,71.87999725341797,71.91000366210938,2680700 | |
| 2022-11-15,72.12000274658203,74.77999877929688,71.5999984741211,73.25,3318100 | |
| 2022-11-16,72.11000061035156,72.47000122070312,71.37999725341797,72.04000091552734,3359600 | |
| 2022-11-17,71.1500015258789,71.44000244140625,69.5199966430664,70.13999938964844,5000100 | |
| 2022-11-18,67.7300033569336,69.12000274658203,67.45999908447266,69.02999877929688,8376000 | |
| 2022-11-21,66.66999816894531,69.37000274658203,65.37000274658203,69.02999877929688,12862900 | |
| 2022-11-22,69.91999816894531,70.76000213623047,69.58000183105469,69.9800033569336,3715000 | |
| 2022-11-23,67.83999633789062,68.22000122070312,66.86000061035156,67.41000366210938,4693000 | |
| 2022-11-25,68.19000244140625,68.48999786376953,66.77999877929688,66.95999908447266,1703600 | |
| 2022-11-28,65.16000366210938,67.69000244140625,65.0,66.87999725341797,7370900 | |
| 2022-11-29,68.51000213623047,69.12000274658203,67.19000244140625,68.33999633789062,6290800 | |
| 2022-11-30,70.30000305175781,70.44000244140625,69.55000305175781,70.2300033569336,3724000 | |
| 2022-12-01,71.63999938964844,72.13999938964844,70.30000305175781,70.44999694824219,4571200 | |
| 2022-12-02,70.5999984741211,71.13999938964844,69.3499984741211,69.83999633789062,3459200 | |
| 2022-12-05,71.55999755859375,71.77999877929688,67.25,67.72000122070312,5259100 | |
| 2022-12-06,66.97000122070312,67.36000061035156,64.5199966430664,65.2300033569336,6746200 | |
| 2022-12-07,65.47000122070312,65.88999938964844,63.20000076293945,63.650001525878906,5443900 | |
| 2022-12-08,64.61000061035156,64.68000030517578,62.459999084472656,62.709999084472656,8334600 | |
| 2022-12-09,63.06999969482422,63.75,61.810001373291016,62.849998474121094,7184900 | |
| 2022-12-12,63.209999084472656,64.62999725341797,63.04999923706055,64.41000366210938,4520100 | |
| 2022-12-13,65.16000366210938,66.47000122070312,65.13999938964844,65.86000061035156,4496100 | |
| 2022-12-14,66.79000091552734,67.66999816894531,66.08000183105469,67.36000061035156,7394100 | |
| 2022-12-15,66.9000015258789,67.05000305175781,65.68000030517578,66.1500015258789,4665300 | |
| 2022-12-16,64.3499984741211,65.81999969482422,64.13999938964844,64.9000015258789,4847100 | |
| 2022-12-19,65.7699966430664,66.5,64.83000183105469,66.06999969482422,3920700 | |
| 2022-12-20,65.83000183105469,66.80000305175781,64.81999969482422,66.22000122070312,2501300 | |
| 2022-12-21,67.61000061035156,68.16000366210938,67.41000366210938,68.05999755859375,3292400 | |
| 2022-12-22,68.4800033569336,68.58999633789062,66.8499984741211,67.69999694824219,2381800 | |
| 2022-12-23,68.94000244140625,69.55999755859375,68.87000274658203,69.31999969482422,2928900 | |
| 2022-12-27,69.58999633789062,70.54000091552734,69.05999755859375,69.52999877929688,3147900 | |
| 2022-12-28,69.18000030517578,69.22000122070312,67.52999877929688,68.58000183105469,2782800 | |
| 2022-12-29,67.55000305175781,68.58999633789062,67.37000274658203,68.52999877929688,1972300 | |
| 2022-12-30,68.36000061035156,70.2699966430664,68.3499984741211,70.11000061035156,3648500 | |
| 2023-01-03,68.63999938964844,69.6500015258789,67.12000274658203,67.63999938964844,3339700 | |
| 2023-01-04,65.58000183105469,65.58000183105469,63.97999954223633,64.30000305175781,4215300 | |
| 2023-01-05,64.31999969482422,65.75,63.93000030517578,64.77999877929688,3555500 | |
| 2023-01-06,65.81999969482422,66.18000030517578,64.45999908447266,64.83000183105469,2994000 | |
| 2023-01-09,66.48999786376953,67.33000183105469,65.44999694824219,65.87999725341797,2941100 | |
| 2023-01-10,66.2699966430664,66.68000030517578,65.22000122070312,65.9000015258789,2000400 | |
| 2023-01-11,67.23999786376953,68.22000122070312,66.45999908447266,68.05000305175781,3545100 | |
| 2023-01-12,69.12000274658203,69.31999969482422,68.41999816894531,68.61000061035156,2616300 | |
| 2023-01-13,69.30000305175781,70.08999633789062,68.91999816894531,70.05000305175781,2503300 | |
| 2023-01-17,70.86000061035156,71.13999938964844,69.45999908447266,70.86000061035156,3796500 | |
| 2023-01-18,71.58999633789062,72.02999877929688,69.3499984741211,69.51000213623047,3172700 | |
| 2023-01-19,70.19000244140625,71.13999938964844,69.69000244140625,70.58999633789062,2814900 | |
| 2023-01-20,70.86000061035156,71.55999755859375,69.97000122070312,71.55000305175781,2438400 | |
| 2023-01-23,71.81999969482422,72.25,71.29000091552734,71.5,1661100 | |
| 2023-01-24,71.58999633789062,71.66000366210938,69.87999725341797,70.22000122070312,1653200 | |
| 2023-01-25,70.41000366210938,71.08999633789062,69.63999938964844,70.51000213623047,1613200 | |
| 2023-01-26,71.6500015258789,71.76000213623047,70.2699966430664,70.93000030517578,1481400 | |
| 2023-01-27,71.73999786376953,71.77999877929688,69.19999694824219,69.5,3185000 | |
| 2023-01-30,68.68000030517578,69.87000274658203,68.02999877929688,68.0999984741211,2345800 | |
| 2023-01-31,67.86000061035156,69.37000274658203,67.66999816894531,69.31999969482422,1391600 | |
| 2023-02-01,69.20999908447266,69.41000366210938,66.76000213623047,67.36000061035156,3538500 | |
| 2023-02-02,66.98999786376953,67.48999786376953,65.9000015258789,66.56999969482422,2561500 | |
| 2023-02-03,66.7300033569336,68.38999938964844,64.3499984741211,64.4000015258789,4875300 | |
| 2023-02-06,65.06999969482422,65.52999877929688,63.66999816894531,65.5,2694200 | |
| 2023-02-07,65.83000183105469,67.8499984741211,65.81999969482422,67.76000213623047,3598100 | |
| 2023-02-08,68.4000015258789,68.79000091552734,67.61000061035156,68.68000030517578,2052000 | |
| 2023-02-09,67.87999725341797,68.5,67.12000274658203,67.91999816894531,2430700 | |
| 2023-02-10,69.0199966430664,69.9000015258789,68.94999694824219,69.87000274658203,2817200 | |
| 2023-02-13,69.37999725341797,70.43000030517578,69.06999969482422,69.5,3458200 | |
| 2023-02-14,68.22000122070312,69.62999725341797,68.01000213623047,69.4000015258789,1601500 | |
| 2023-02-15,68.79000091552734,69.38999938964844,67.80000305175781,69.0199966430664,1907600 | |
| 2023-02-16,68.81999969482422,69.38999938964844,68.41999816894531,68.44999694824219,2369700 | |
| 2023-02-17,66.36000061035156,67.26000213623047,66.01000213623047,67.0199966430664,3851700 | |
| 2023-02-21,67.5,67.81999969482422,66.54000091552734,66.69000244140625,2432700 | |
| 2023-02-22,66.4000015258789,66.66999816894531,64.88999938964844,64.91999816894531,3495600 | |
| 2023-02-23,66.22000122070312,66.6500015258789,65.69999694824219,66.37999725341797,2136800 | |
| 2023-02-24,65.55999755859375,67.1500015258789,65.11000061035156,67.0999984741211,2593400 | |
| 2023-02-27,66.62999725341797,66.76000213623047,65.7300033569336,66.25,3024800 | |
| 2023-02-28,67.80000305175781,67.93000030517578,67.16000366210938,67.20999908447266,1886400 | |
| 2023-03-01,67.13999938964844,68.12000274658203,66.7300033569336,68.06999969482422,2577600 | |
| 2023-03-02,68.44000244140625,68.76000213623047,67.88999938964844,68.30000305175781,1623900 | |
| 2023-03-03,67.19000244140625,69.91000366210938,67.13999938964844,69.86000061035156,5179300 | |
| 2023-03-06,69.29000091552734,70.5199966430664,69.05000305175781,70.48999786376953,3977800 | |
| 2023-03-07,70.13999938964844,70.22000122070312,67.55999755859375,67.8499984741211,5071200 | |
| 2023-03-08,67.12999725341797,67.8499984741211,66.77999877929688,67.0999984741211,3018100 | |
| 2023-03-09,67.9000015258789,68.38999938964844,66.16999816894531,66.23999786376953,2436600 | |
| 2023-03-10,66.37000274658203,67.55999755859375,66.19999694824219,67.13999938964844,2989500 | |
| 2023-03-13,64.51000213623047,66.81999969482422,64.06999969482422,65.25,5203900 | |
| 2023-03-14,64.0199966430664,65.31999969482422,62.34000015258789,62.93000030517578,6367400 | |
| 2023-03-15,60.2599983215332,60.970001220703125,57.939998626708984,60.02000045776367,13746500 | |
| 2023-03-16,58.720001220703125,61.09000015258789,58.040000915527344,60.04999923706055,8441800 | |
| 2023-03-17,59.939998626708984,60.02000045776367,57.83000183105469,58.65999984741211,9071700 | |
| 2023-03-20,58.72999954223633,59.869998931884766,58.04999923706055,59.790000915527344,5391600 | |
| 2023-03-21,60.540000915527344,61.31999969482422,60.11000061035156,61.22999954223633,3975100 | |
| 2023-03-22,61.38999938964844,62.66999816894531,60.91999816894531,61.61000061035156,3512800 | |
| 2023-03-23,62.5099983215332,63.02000045776367,60.900001525878906,60.9900016784668,2635500 | |
| 2023-03-24,60.310001373291016,61.25,59.84000015258789,60.959999084472656,3721100 | |
| 2023-03-27,62.2400016784668,64.2699966430664,61.86000061035156,64.1500015258789,8701200 | |
| 2023-03-28,63.7599983215332,64.9800033569336,63.7599983215332,64.55000305175781,4149500 | |
| 2023-03-29,65.01000213623047,65.3499984741211,64.0,64.1500015258789,2593100 | |
| 2023-03-30,64.80999755859375,65.54000091552734,64.19000244140625,65.31999969482422,3295100 | |
| 2023-03-31,65.91999816894531,66.5,65.26000213623047,66.44000244140625,2730700 | |
| 2023-04-03,69.93000030517578,70.69999694824219,69.62999725341797,70.2699966430664,8377900 | |
| 2023-04-04,71.12999725341797,71.12999725341797,69.58000183105469,70.2699966430664,3592700 | |
| 2023-04-05,70.48999786376953,70.55000305175781,69.68000030517578,70.23999786376953,3015000 | |
| 2023-04-06,70.3499984741211,70.48999786376953,69.7699966430664,70.26000213623047,2839300 | |
| 2023-04-10,70.2300033569336,70.79000091552734,69.62000274658203,69.76000213623047,2884600 | |
| 2023-04-11,70.08000183105469,71.20999908447266,69.97000122070312,71.06999969482422,3346800 | |
| 2023-04-12,71.73999786376953,72.6500015258789,71.61000061035156,72.43000030517578,4474100 | |
| 2023-04-13,72.36000061035156,72.62999725341797,71.6500015258789,71.80000305175781,2790900 | |
| 2023-04-14,72.05999755859375,72.44999694824219,71.33999633789062,72.08999633789062,3170400 | |
| 2023-04-17,71.66000366210938,71.8499984741211,70.4800033569336,70.83999633789062,2985700 | |
| 2023-04-18,70.91999816894531,71.36000061035156,70.08999633789062,70.7300033569336,1468800 | |
| 2023-04-19,69.72000122070312,69.9800033569336,68.86000061035156,69.30000305175781,3621100 | |
| 2023-04-20,67.86000061035156,68.33999633789062,67.51000213623047,67.5999984741211,3486800 | |
| 2023-04-21,68.58000183105469,68.72000122070312,67.91000366210938,68.20999908447266,2620200 | |
| 2023-04-24,68.29000091552734,69.5999984741211,68.11000061035156,69.25,1924400 | |
| 2023-04-25,68.54000091552734,68.56999969482422,67.26000213623047,67.62000274658203,2262600 | |
| 2023-04-26,67.18000030517578,67.83000183105469,65.19999694824219,65.36000061035156,5692100 | |
| 2023-04-27,65.83000183105469,66.20999908447266,65.16000366210938,65.80999755859375,2752700 | |
| 2023-04-28,65.8499984741211,67.5999984741211,65.52999877929688,67.5,3043600 | |
| 2023-05-01,66.33999633789062,66.93000030517578,65.62000274658203,66.55000305175781,2939000 | |
| 2023-05-02,65.4800033569336,65.5,62.9900016784668,63.04999923706055,6535700 | |
| 2023-05-03,61.310001373291016,61.38999938964844,60.15999984741211,60.310001373291016,12166700 | |
| 2023-05-04,60.5,61.65999984741211,59.779998779296875,60.70000076293945,4997400 | |
| 2023-05-05,62.72999954223633,63.34000015258789,62.61000061035156,63.029998779296875,4700000 | |
| 2023-05-08,64.75,64.88999938964844,64.05000305175781,64.26000213623047,3454600 | |
| 2023-05-09,63.84000015258789,65.1500015258789,63.099998474121094,64.87000274658203,5831500 | |
| 2023-05-10,64.80000305175781,64.80000305175781,63.59000015258789,64.38999938964844,2683700 | |
| 2023-05-11,63.2599983215332,63.619998931884766,62.619998931884766,63.25,4023300 | |
| 2023-05-12,63.209999084472656,63.5,61.939998626708984,62.06999969482422,4070800 | |
| 2023-05-15,62.70000076293945,63.459999084472656,62.369998931884766,62.9900016784668,4837800 | |
| 2023-05-16,63.11000061035156,63.540000915527344,62.45000076293945,62.540000915527344,1987100 | |
| 2023-05-17,63.869998931884766,64.98999786376953,63.060001373291016,64.5999984741211,4276000 | |
| 2023-05-18,64.31999969482422,64.4000015258789,63.58000183105469,64.04000091552734,2496600 | |
| 2023-05-19,64.61000061035156,64.66000366210938,63.25,63.900001525878906,2490200 | |
| 2023-05-22,63.59000015258789,64.33000183105469,63.36000061035156,63.90999984741211,1645000 | |
| 2023-05-23,64.63999938964844,65.4000015258789,64.5,64.87000274658203,3409700 | |
| 2023-05-24,65.95999908447266,66.23999786376953,64.94000244140625,65.66000366210938,3775800 | |
| 2023-05-25,64.45999908447266,64.69999694824219,63.209999084472656,64.08999633789062,4322700 | |
| 2023-05-26,64.9000015258789,64.98999786376953,64.36000061035156,64.80000305175781,2145100 | |
| 2023-05-30,62.849998474121094,62.970001220703125,61.70000076293945,62.29999923706055,6442600 | |
| 2023-05-31,61.47999954223633,62.09000015258789,60.61000061035156,60.630001068115234,4040700 | |
| 2023-06-01,60.65999984741211,63.369998931884766,60.630001068115234,62.54999923706055,3631400 | |
| 2023-06-02,64.0999984741211,64.36000061035156,63.459999084472656,64.1500015258789,6937900 | |
| 2023-06-05,65.37000274658203,65.41000366210938,64.0199966430664,64.02999877929688,3038400 | |
| 2023-06-06,63.08000183105469,64.43000030517578,63.0099983215332,63.790000915527344,2569500 | |
| 2023-06-07,64.48999786376953,65.20999908447266,64.20999908447266,64.70999908447266,3520500 | |
| 2023-06-08,64.88999938964844,64.94000244140625,61.81999969482422,63.459999084472656,8579200 | |
| 2023-06-09,63.63999938964844,64.19000244140625,62.790000915527344,62.93000030517578,3354100 | |
| 2023-06-12,61.0,61.22999954223633,60.02000045776367,60.2400016784668,5985300 | |
| 2023-06-13,62.09000015258789,62.650001525878906,61.9900016784668,62.13999938964844,3473500 | |
| 2023-06-14,63.0,63.20000076293945,61.2599983215332,61.83000183105469,4818600 | |
| 2023-06-15,62.209999084472656,63.77000045776367,62.13999938964844,63.40999984741211,3445600 | |
| 2023-06-16,63.47999954223633,64.52999877929688,63.279998779296875,64.3499984741211,2974000 | |
| 2023-06-20,63.75,63.959999084472656,62.61000061035156,63.91999816894531,2313600 | |
| 2023-06-21,63.83000183105469,65.08999633789062,63.70000076293945,65.04000091552734,2725500 | |
| 2023-06-22,63.150001525878906,63.650001525878906,62.13999938964844,62.52000045776367,3875200 | |
| 2023-06-23,61.040000915527344,62.4900016784668,60.970001220703125,62.41999816894531,2413600 | |
| 2023-06-26,62.150001525878906,63.13999938964844,62.08000183105469,62.72999954223633,2084500 | |
| 2023-06-27,62.33000183105469,62.630001068115234,61.099998474121094,61.29999923706055,2610100 | |
| 2023-06-28,61.470001220703125,62.939998626708984,60.869998931884766,62.52000045776367,2461500 | |
| 2023-06-29,62.75,63.63999938964844,62.25,62.959999084472656,1992200 | |
| 2023-06-30,63.349998474121094,63.970001220703125,63.150001525878906,63.54999923706055,3133400 | |
| 2023-07-03,63.81999969482422,64.11000061035156,63.119998931884766,63.38999938964844,1220800 | |
| 2023-07-05,64.66000366210938,64.8499984741211,63.900001525878906,64.62999725341797,2965600 | |
| 2023-07-06,64.33000183105469,64.55999755859375,63.119998931884766,64.44000244140625,2372000 | |
| 2023-07-07,64.13999938964844,66.05000305175781,64.13999938964844,65.8499984741211,2784600 | |
| 2023-07-10,65.62999725341797,66.30999755859375,65.16000366210938,65.54000091552734,2449000 | |
| 2023-07-11,66.02999877929688,67.05000305175781,65.88999938964844,67.02999877929688,2346500 | |
| 2023-07-12,67.62000274658203,67.97000122070312,67.26000213623047,67.87000274658203,3046200 | |
| 2023-07-13,67.79000091552734,69.0999984741211,67.52999877929688,69.08999633789062,3608700 | |
| 2023-07-14,68.52999877929688,68.56999969482422,67.36000061035156,67.47000122070312,2400600 | |
| 2023-07-17,66.8499984741211,67.4000015258789,66.52999877929688,66.58000183105469,2280800 | |
| 2023-07-18,66.79000091552734,68.12000274658203,66.6500015258789,67.95999908447266,2547400 | |
| 2023-07-19,68.38999938964844,68.91999816894531,67.48999786376953,67.69000244140625,1935000 | |
| 2023-07-20,68.33000183105469,68.48999786376953,67.12999725341797,68.05000305175781,2031400 | |
| 2023-07-21,68.5199966430664,69.30999755859375,68.16999816894531,68.98999786376953,2993300 | |
| 2023-07-24,69.61000061035156,70.93000030517578,69.29000091552734,70.69000244140625,2420200 | |
| 2023-07-25,70.4000015258789,71.41000366210938,70.2699966430664,71.16000366210938,2340100 | |
| 2023-07-26,70.58999633789062,71.30999755859375,70.41000366210938,70.66000366210938,1384300 | |
| 2023-07-27,71.16000366210938,71.98999786376953,70.72000122070312,71.43000030517578,1807200 | |
| 2023-07-28,71.31999969482422,72.23999786376953,70.87000274658203,72.08999633789062,1751500 | |
| 2023-07-31,72.75,73.29000091552734,72.55999755859375,73.16999816894531,2068900 | |
| 2023-08-01,72.68000030517578,73.19000244140625,72.16999816894531,72.95999908447266,1480900 | |
| 2023-08-02,72.66999816894531,72.73999786376953,70.87999725341797,71.4800033569336,3170000 | |
| 2023-08-03,71.69999694824219,73.25,71.69999694824219,73.13999938964844,2921700 | |
| 2023-08-04,73.22000122070312,74.29000091552734,72.94000244140625,73.79000091552734,2016600 | |
| 2023-08-07,73.76000213623047,73.87000274658203,73.04000091552734,73.81999969482422,1858800 | |
| 2023-08-08,72.47000122070312,74.2699966430664,72.04000091552734,74.05999755859375,4218700 | |
| 2023-08-09,74.77999877929688,75.36000061035156,74.20999908447266,75.0999984741211,4777100 | |
| 2023-08-10,74.66000366210938,75.08999633789062,73.95999908447266,74.19999694824219,3443900 | |
| 2023-08-11,74.13999938964844,74.80999755859375,73.94999694824219,74.25,3137800 | |
| 2023-08-14,73.69000244140625,74.22000122070312,73.3499984741211,73.80999755859375,3545400 | |
| 2023-08-15,73.25,73.26000213623047,72.18000030517578,72.62000274658203,3907500 | |
| 2023-08-16,72.9000015258789,73.1500015258789,71.29000091552734,71.37000274658203,3789600 | |
| 2023-08-17,72.56999969482422,72.81999969482422,71.91999816894531,71.9800033569336,2647600 | |
| 2023-08-18,72.18000030517578,73.05999755859375,71.91000366210938,72.79000091552734,2734900 | |
| 2023-08-21,73.41999816894531,73.51000213623047,72.41999816894531,72.58000183105469,2085600 | |
| 2023-08-22,72.76000213623047,72.87000274658203,72.05999755859375,72.27999877929688,1655000 | |
| 2023-08-23,70.80000305175781,72.0,70.43000030517578,71.36000061035156,3836900 | |
| 2023-08-24,70.87999725341797,71.7300033569336,70.44999694824219,71.41000366210938,2368700 | |
| 2023-08-25,72.62000274658203,72.66000366210938,70.81999969482422,72.44999694824219,3106000 | |
| 2023-08-28,72.4000015258789,73.12999725341797,72.11000061035156,72.41000366210938,1618700 | |
| 2023-08-29,72.66000366210938,73.3499984741211,71.79000091552734,73.31999969482422,2890400 | |
| 2023-08-30,73.7300033569336,74.01000213623047,73.05999755859375,73.66000366210938,2228100 | |
| 2023-08-31,74.4800033569336,75.18000030517578,73.94999694824219,75.05999755859375,2900700 | |
| 2023-09-01,76.0,76.94000244140625,75.94000244140625,76.91999816894531,4205600 | |
| 2023-09-05,78.06999969482422,78.77999877929688,77.38999938964844,77.76000213623047,4782200 | |
| 2023-09-06,77.5999984741211,78.7699966430664,77.41999816894531,78.5199966430664,3159800 | |
| 2023-09-07,78.1500015258789,78.5,77.44000244140625,77.94999694824219,2671400 | |
| 2023-09-08,78.13999938964844,78.7300033569336,77.87999725341797,78.30000305175781,2039000 | |
| 2023-09-11,78.93000030517578,79.12000274658203,78.13999938964844,78.37000274658203,2083800 | |
| 2023-09-12,79.36000061035156,80.01000213623047,79.30999755859375,79.69999694824219,3308800 | |
| 2023-09-13,79.86000061035156,80.04000091552734,79.2300033569336,79.68000030517578,2783800 | |
| 2023-09-14,80.66000366210938,81.13999938964844,80.52999877929688,81.12000274658203,3098900 | |
| 2023-09-15,80.29000091552734,81.33999633789062,80.08999633789062,81.29000091552734,2874500 | |
| 2023-09-18,81.79000091552734,81.94000244140625,80.80000305175781,81.44999694824219,5940800 | |
| 2023-09-19,82.18000030517578,82.27999877929688,81.12000274658203,81.5,6657100 | |
| 2023-09-20,80.55999755859375,81.58999633789062,80.12999725341797,80.13999938964844,4117600 | |
| 2023-09-21,81.25,81.51000213623047,80.4000015258789,80.41000366210938,3095900 | |
| 2023-09-22,81.55000305175781,81.5999984741211,79.98999786376953,80.62999725341797,2704300 | |
| 2023-09-25,80.58999633789062,80.6500015258789,79.66999816894531,80.38999938964844,1918300 | |
| 2023-09-26,79.97000122070312,81.05000305175781,79.88999938964844,80.87999725341797,2522700 | |
| 2023-09-27,82.23999786376953,83.29000091552734,82.05000305175781,82.9000015258789,4257900 | |
| 2023-09-28,82.31999969482422,82.61000061035156,81.22000122070312,81.56999969482422,3169000 | |
| 2023-09-29,81.9000015258789,81.94000244140625,80.47000122070312,80.86000061035156,2399700 | |
| 2023-10-02,81.18000030517578,81.27999877929688,79.19000244140625,79.38999938964844,3492100 | |
| 2023-10-03,79.80999755859375,80.37000274658203,79.25,79.93000030517578,2899300 | |
| 2023-10-04,77.97000122070312,77.97000122070312,75.22000122070312,75.58999633789062,7853800 | |
| 2023-10-05,74.11000061035156,75.44999694824219,73.61000061035156,73.98999786376953,5599100 | |
| 2023-10-06,74.43000030517578,74.56999969482422,73.33999633789062,74.16000366210938,3896200 | |
| 2023-10-09,76.76000213623047,77.4000015258789,76.2300033569336,77.12999725341797,6892100 | |
| 2023-10-10,77.19000244140625,77.19000244140625,76.19000244140625,76.70999908447266,4237600 | |
| 2023-10-11,76.19000244140625,76.4000015258789,74.76000213623047,75.66999816894531,6048300 | |
| 2023-10-12,76.58000183105469,76.61000061035156,74.62000274658203,75.41999816894531,4244100 | |
| 2023-10-13,77.70999908447266,79.18000030517578,77.16000366210938,78.98999786376953,6765100 | |
| 2023-10-16,78.62999725341797,78.88999938964844,77.87000274658203,78.38999938964844,5156200 | |
| 2023-10-17,77.9800033569336,78.87999725341797,77.4000015258789,78.80000305175781,3914400 | |
| 2023-10-18,79.72000122070312,80.36000061035156,79.31999969482422,79.83999633789062,4647300 | |
| 2023-10-19,79.37000274658203,81.75,78.94000244140625,81.68000030517578,5924400 | |
| 2023-10-20,81.58999633789062,81.9800033569336,80.16999816894531,80.69999694824219,4664700 | |
| 2023-10-23,80.22000122070312,80.2699966430664,78.3499984741211,78.88999938964844,4607100 | |
| 2023-10-24,78.04000091552734,78.22000122070312,76.30999755859375,76.93000030517578,6629600 | |
| 2023-10-25,77.11000061035156,78.7300033569336,75.63999938964844,78.45999908447266,6116800 | |
| 2023-10-26,76.83000183105469,77.58999633789062,76.48999786376953,76.88999938964844,3518500 | |
| 2023-10-27,77.62000274658203,78.9800033569336,76.58000183105469,78.36000061035156,5522600 | |
| 2023-10-30,77.23999786376953,77.58000183105469,75.36000061035156,76.05000305175781,5929500 | |
| 2023-10-31,76.20999908447266,77.0199966430664,74.55999755859375,75.0199966430664,4604000 | |
| 2023-11-01,76.66000366210938,76.72000122070312,74.23999786376953,74.75,4143000 | |
| 2023-11-02,74.91000366210938,76.52999877929688,74.79000091552734,76.18000030517578,4191600 | |
| 2023-11-03,75.29000091552734,76.41000366210938,74.13999938964844,74.8499984741211,5054500 | |
| 2023-11-06,75.88999938964844,76.08999633789062,74.7699966430664,74.91000366210938,2764300 | |
| 2023-11-07,72.98999786376953,73.1500015258789,71.61000061035156,71.80000305175781,7413600 | |
| 2023-11-08,71.2699966430664,71.66999816894531,69.6500015258789,70.19000244140625,7264500 | |
| 2023-11-09,70.75,71.66000366210938,70.13999938964844,70.25,4327700 | |
| 2023-11-10,71.30999755859375,72.22000122070312,71.12000274658203,71.79000091552734,3754400 | |
| 2023-11-13,71.80999755859375,72.95999908447266,71.7699966430664,72.91999816894531,3075600 | |
| 2023-11-14,73.2300033569336,74.04000091552734,72.36000061035156,72.69000244140625,2688500 | |
| 2023-11-15,71.80999755859375,72.37999725341797,71.18000030517578,71.33999633789062,5002800 | |
| 2023-11-16,69.61000061035156,69.70999908447266,67.44999694824219,68.05000305175781,6745900 | |
| 2023-11-17,69.13999938964844,70.94999694824219,69.13999938964844,70.75,5921000 | |
| 2023-11-20,72.18000030517578,73.06999969482422,71.94000244140625,72.30000305175781,3985400 | |
| 2023-11-21,72.05999755859375,72.58999633789062,71.75,72.52999877929688,2543500 | |
| 2023-11-22,69.27999877929688,71.9000015258789,68.80999755859375,71.61000061035156,5283900 | |
| 2023-11-24,70.94999694824219,71.86000061035156,70.75,70.81999969482422,1453900 | |
| 2023-11-27,70.30000305175781,71.08999633789062,69.54000091552734,69.95999908447266,4633000 | |
| 2023-11-28,70.63999938964844,71.83000183105469,70.23999786376953,71.26000213623047,2508200 | |
| 2023-11-29,72.12000274658203,72.87000274658203,70.5999984741211,72.5199966430664,4573000 | |
| 2023-11-30,73.5,74.20999908447266,70.02999877929688,70.13999938964844,9702200 | |
| 2023-12-01,70.93000030517578,71.58999633789062,69.04000091552734,69.23999786376953,4354500 | |
| 2023-12-04,68.66000366210938,69.7699966430664,67.87000274658203,68.47000122070312,5104000 | |
| 2023-12-05,68.73999786376953,69.23999786376953,67.47000122070312,67.58000183105469,4833500 | |
| 2023-12-06,65.9800033569336,66.3499984741211,64.61000061035156,64.76000213623047,9506200 | |
| 2023-12-07,65.6500015258789,65.73999786376953,64.3499984741211,65.11000061035156,4561900 | |
| 2023-12-08,66.11000061035156,66.9000015258789,65.91999816894531,66.52999877929688,4055500 | |
| 2023-12-11,66.5,67.02999877929688,65.9800033569336,66.80000305175781,2589200 | |
| 2023-12-12,64.93000030517578,65.05999755859375,63.84000015258789,64.25,7103800 | |
| 2023-12-13,64.41999816894531,65.3499984741211,64.33999633789062,65.33000183105469,3575200 | |
| 2023-12-14,66.94999694824219,67.80000305175781,66.9000015258789,67.16000366210938,5062800 | |
| 2023-12-15,67.19000244140625,67.31999969482422,65.87999725341797,67.1500015258789,3451100 | |
| 2023-12-18,68.88999938964844,69.58000183105469,67.55000305175781,68.08999633789062,5558900 | |
| 2023-12-19,68.30000305175781,69.43000030517578,68.26000213623047,69.36000061035156,4039100 | |
| 2023-12-20,70.1500015258789,70.30000305175781,68.66000366210938,68.79000091552734,5252100 | |
| 2023-12-21,68.12999725341797,69.08000183105469,68.12999725341797,69.02999877929688,3290400 | |
| 2023-12-22,69.62999725341797,69.95999908447266,68.48999786376953,68.69000244140625,4301900 | |
| 2023-12-26,70.5199966430664,71.0999984741211,70.11000061035156,70.20999908447266,4996900 | |
| 2023-12-27,70.0199966430664,70.16999816894531,68.9000015258789,68.91999816894531,3785600 | |
| 2023-12-28,68.3499984741211,68.94000244140625,66.97000122070312,67.18000030517578,5754500 | |
| 2023-12-29,67.68000030517578,67.75,66.62999725341797,66.6500015258789,3305500 | |
| 2024-01-02,67.55999755859375,67.55999755859375,65.4800033569336,65.7699966430664,7908600 | |
| 2024-01-03,66.91999816894531,68.36000061035156,66.72000122070312,68.19000244140625,7136800 | |
| 2024-01-04,68.19000244140625,68.38999938964844,66.4000015258789,67.56999969482422,5001000 | |
| 2024-01-05,68.83000183105469,69.31999969482422,68.36000061035156,69.02999877929688,4996500 | |
| 2024-01-08,66.06999969482422,66.48999786376953,65.54000091552734,66.4000015258789,6270300 | |
| 2024-01-09,67.30000305175781,67.94999694824219,66.70999908447266,67.38999938964844,4394100 | |
| 2024-01-10,68.2699966430664,68.68000030517578,66.33999633789062,66.55999755859375,6307700 | |
| 2024-01-11,68.3499984741211,68.91999816894531,67.11000061035156,67.6500015258789,7436400 | |
| 2024-01-12,69.37999725341797,69.80999755859375,67.56999969482422,68.0199966430664,7198800 | |
| 2024-01-16,68.08999633789062,68.25,67.11000061035156,67.25,4904800 | |
| 2024-01-17,66.4800033569336,67.95999908447266,66.27999877929688,67.94000244140625,4463000 | |
| 2024-01-18,68.36000061035156,69.30999755859375,67.79000091552734,69.05999755859375,4685900 | |
| 2024-01-19,69.41000366210938,69.72000122070312,68.20999908447266,68.81999969482422,4668900 | |
| 2024-01-22,68.87999725341797,70.5,68.72000122070312,69.69000244140625,4992500 | |
| 2024-01-23,69.33999633789062,70.33000183105469,69.12000274658203,69.66000366210938,3164800 | |
| 2024-01-24,69.97000122070312,70.87999725341797,69.66000366210938,70.54000091552734,4857600 | |
| 2024-01-25,71.4800033569336,72.44999694824219,71.0199966430664,72.2300033569336,4979600 | |
| 2024-01-26,71.9800033569336,73.19000244140625,71.12999725341797,73.0999984741211,4822100 | |
| 2024-01-29,72.43000030517578,72.44999694824219,71.4800033569336,72.05000305175781,3444900 | |
| 2024-01-30,72.0,73.0999984741211,71.72000122070312,72.80999755859375,3559200 | |
| 2024-01-31,72.31999969482422,72.37000274658203,70.66000366210938,70.91999816894531,5073700 | |
| 2024-02-01,71.58999633789062,71.98999786376953,68.95999908447266,69.06999969482422,13358700 | |
| 2024-02-02,68.02999877929688,68.36000061035156,67.19000244140625,67.51000213623047,5659600 | |
| 2024-02-05,67.83000183105469,68.58999633789062,66.8499984741211,68.18000030517578,3284500 | |
| 2024-02-06,68.6500015258789,69.0999984741211,68.12000274658203,68.80999755859375,4413400 | |
| 2024-02-07,68.94000244140625,69.43000030517578,68.69999694824219,69.41999816894531,5234200 | |
| 2024-02-08,70.2699966430664,71.5999984741211,70.22000122070312,71.5199966430664,6147400 | |
| 2024-02-09,71.94000244140625,72.27999877929688,71.0999984741211,71.66999816894531,2761600 | |
| 2024-02-12,71.52999877929688,72.12999725341797,71.52999877929688,72.11000061035156,3839000 | |
| 2024-02-13,72.54000091552734,73.22000122070312,71.94999694824219,72.6500015258789,3632000 | |
| 2024-02-14,73.06999969482422,73.52999877929688,71.37000274658203,71.55000305175781,4632500 | |
| 2024-02-15,71.7699966430664,73.19999694824219,71.7699966430664,72.83999633789062,4230900 | |
| 2024-02-16,72.94999694824219,73.62999725341797,72.44000244140625,73.41000366210938,4209200 | |
| 2024-02-20,73.44000244140625,73.44999694824219,72.05999755859375,72.41999816894531,3468600 | |
| 2024-02-21,72.16999816894531,73.22000122070312,72.16000366210938,73.19999694824219,3775000 | |
| 2024-02-22,72.98999786376953,74.05000305175781,72.91000366210938,73.5999984741211,2748500 | |
| 2024-02-23,72.19000244140625,72.66000366210938,71.66000366210938,71.91999816894531,3403200 | |
| 2024-02-26,71.55000305175781,73.23999786376953,71.4800033569336,72.79000091552734,3578500 | |
| 2024-02-27,73.20999908447266,74.16000366210938,73.13999938964844,73.8499984741211,5301700 | |
| 2024-02-28,74.45999908447266,74.73999786376953,73.2699966430664,73.62000274658203,3991500 | |
| 2024-02-29,74.06999969482422,74.44999694824219,73.19999694824219,73.36000061035156,3861400 | |
| 2024-03-01,74.73999786376953,75.94000244140625,74.52999877929688,74.95999908447266,5359600 | |
| 2024-03-04,75.43000030517578,75.5,73.83000183105469,74.01000213623047,3332700 | |
| 2024-03-05,73.62000274658203,74.66999816894531,73.11000061035156,73.44999694824219,4262700 | |
| 2024-03-06,74.66999816894531,75.7300033569336,74.16000366210938,74.33999633789062,4988900 | |
| 2024-03-07,73.55999755859375,74.7699966430664,73.4000015258789,74.2300033569336,3758500 | |
| 2024-03-08,74.0199966430664,74.08000183105469,72.98999786376953,73.36000061035156,4038700 | |
| 2024-03-11,72.97000122070312,73.9000015258789,72.37000274658203,73.62000274658203,3072600 | |
| 2024-03-12,73.41999816894531,74.16000366210938,73.01000213623047,73.3499984741211,4134600 | |
| 2024-03-13,74.75,75.25,74.37000274658203,75.08999633789062,4435500 | |
| 2024-03-14,75.9000015258789,76.76000213623047,75.73999786376953,76.30000305175781,4238600 | |
| 2024-03-15,75.97000122070312,76.63999938964844,75.87000274658203,76.33000183105469,3141800 | |
| 2024-03-18,77.0199966430664,78.18000030517578,76.61000061035156,77.9800033569336,3403700 | |
| 2024-03-19,78.08999633789062,78.77999877929688,77.94000244140625,78.43000030517578,2720500 | |
| 2024-03-20,77.19999694824219,77.5199966430664,76.62000274658203,77.25,4254600 | |
| 2024-03-21,76.83000183105469,77.0,76.13999938964844,76.81999969482422,2742000 | |
| 2024-03-22,77.06999969482422,77.12000274658203,76.30999755859375,76.68000030517578,2397000 | |
| 2024-03-25,76.98999786376953,78.20999908447266,76.98999786376953,77.76000213623047,2189200 | |
| 2024-03-26,77.94000244140625,77.9800033569336,77.20999908447266,77.29000091552734,2776800 | |
| 2024-03-27,76.91999816894531,77.54000091552734,76.81999969482422,77.51000213623047,2412300 | |
| 2024-03-28,78.2699966430664,78.94000244140625,78.0199966430664,78.7300033569336,4745600 | |
| 2024-04-01,79.08000183105469,80.19999694824219,78.80000305175781,79.66999816894531,4000100 | |
| 2024-04-02,80.62999725341797,80.91999816894531,79.87999725341797,80.79000091552734,4241700 | |
| 2024-04-03,81.30999755859375,81.81999969482422,81.0999984741211,81.25,3254800 | |
| 2024-04-04,81.06999969482422,82.83999633789062,80.43000030517578,82.2699966430664,6112200 | |
| 2024-04-05,82.58000183105469,83.25,82.12000274658203,82.4000015258789,3842800 | |
| 2024-04-08,82.37999725341797,82.7300033569336,81.16999816894531,82.19999694824219,3757200 | |
| 2024-04-09,82.12999725341797,82.25,80.87000274658203,81.1500015258789,3893900 | |
| 2024-04-10,81.38999938964844,82.11000061035156,80.43000030517578,82.08999633789062,6834100 | |
| 2024-04-11,81.66999816894531,81.66999816894531,80.79000091552734,81.55000305175781,6287700 | |
| 2024-04-12,83.0,83.41000366210938,81.2300033569336,81.52999877929688,9724900 | |
| 2024-04-15,81.0,81.69999694824219,80.08999633789062,81.6500015258789,10203200 | |
| 2024-04-16,81.30999755859375,81.72000122070312,81.01000213623047,81.33000183105469,4285400 | |
| 2024-04-17,80.27999877929688,80.95999908447266,78.69000244140625,78.91000366210938,5967300 | |
| 2024-04-18,79.12000274658203,79.48999786376953,78.19999694824219,78.77999877929688,4529600 | |
| 2024-04-19,78.72000122070312,79.52999877929688,78.55999755859375,78.8499984741211,7608800 | |
| 2024-04-22,77.86000061035156,78.98999786376953,77.56999969482422,78.77999877929688,3299600 | |
| 2024-04-23,78.25,80.0999984741211,78.16000366210938,79.9800033569336,3355400 | |
| 2024-04-24,79.70999908447266,80.25,79.16000366210938,79.63999938964844,3662900 | |
| 2024-04-25,79.56999969482422,80.48999786376953,78.75,80.44000244140625,3009000 | |
| 2024-04-26,80.97000122070312,80.97000122070312,80.05999755859375,80.38999938964844,1605300 | |
| 2024-04-29,80.06999969482422,80.33000183105469,79.16999816894531,79.5,3934100 | |
| 2024-04-30,78.93000030517578,79.22000122070312,77.79000091552734,78.37999725341797,3829200 | |
| 2024-05-01,77.37000274658203,78.37999725341797,75.76000213623047,75.93000030517578,5965400 | |
| 2024-05-02,76.0999984741211,76.4000015258789,75.37000274658203,75.93000030517578,4710000 | |
| 2024-05-03,75.73999786376953,75.91999816894531,75.0199966430664,75.12999725341797,2875100 | |
| 2024-05-06,75.54000091552734,75.9800033569336,74.95999908447266,75.66000366210938,6195900 | |
| 2024-05-07,75.25,76.16000366210938,74.63999938964844,75.5,4327400 | |
| 2024-05-08,74.72000122070312,76.18000030517578,74.55000305175781,76.11000061035156,2423800 | |
| 2024-05-09,76.06999969482422,76.55999755859375,75.87999725341797,76.5199966430664,2240300 | |
| 2024-05-10,76.68000030517578,76.83000183105469,75.23999786376953,75.30000305175781,2746600 | |
| 2024-05-13,75.72000122070312,76.43000030517578,75.5999984741211,76.12999725341797,3055300 | |
| 2024-05-14,75.30000305175781,75.87000274658203,74.83999633789062,75.20999908447266,2186600 | |
| 2024-05-15,74.44999694824219,75.87999725341797,73.87999725341797,75.87999725341797,3660000 | |
| 2024-05-16,76.63999938964844,76.73999786376953,75.93000030517578,76.25,3195900 | |
| 2024-05-17,76.3499984741211,77.11000061035156,76.16000366210938,76.97000122070312,2019100 | |
| 2024-05-20,76.55000305175781,77.55000305175781,76.18000030517578,76.7300033569336,2040500 | |
| 2024-05-21,75.98999786376953,76.52999877929688,75.52999877929688,76.16000366210938,2009600 | |
| 2024-05-22,75.20999908447266,75.9000015258789,74.81999969482422,74.87000274658203,2337200 | |
| 2024-05-23,75.95999908447266,76.18000030517578,74.04000091552734,74.44999694824219,1915600 | |
| 2024-05-24,74.87999725341797,75.5999984741211,74.7300033569336,75.3499984741211,1164400 | |
| 2024-05-28,76.76000213623047,77.77999877929688,76.56999969482422,77.66000366210938,2300500 | |
| 2024-05-29,77.66000366210938,77.66999816894531,76.55999755859375,76.56999969482422,1619000 | |
| 2024-05-30,76.05000305175781,76.72000122070312,75.25,75.52999877929688,2332200 | |
| 2024-05-31,75.62999725341797,75.83999633789062,74.33000183105469,74.81999969482422,2038300 | |
| 2024-06-03,73.93000030517578,73.93000030517578,71.76000213623047,71.83000183105469,5763800 | |
| 2024-06-04,70.95999908447266,71.44999694824219,70.44000244140625,71.08999633789062,2421100 | |
| 2024-06-05,71.4000015258789,71.9800033569336,70.76000213623047,71.88999938964844,2058500 | |
| 2024-06-06,72.12000274658203,73.47000122070312,71.95999908447266,73.26000213623047,1933300 | |
| 2024-06-07,73.55999755859375,73.91999816894531,72.95999908447266,73.0199966430664,2049500 | |
| 2024-06-10,73.77999877929688,75.55000305175781,73.55999755859375,75.45999908447266,4020300 | |
| 2024-06-11,75.33999633789062,75.98999786376953,74.91000366210938,75.51000213623047,1891700 | |
| 2024-06-12,76.83000183105469,76.91999816894531,75.56999969482422,75.9800033569336,2465300 | |
| 2024-06-13,76.30999755859375,76.5199966430664,75.69000244140625,75.73999786376953,1685400 | |
| 2024-06-14,76.62000274658203,76.77999877929688,75.83999633789062,76.08000183105469,2347100 | |
| 2024-06-17,76.66000366210938,77.9800033569336,76.55000305175781,77.79000091552734,2589800 | |
| 2024-06-18,77.87999725341797,78.83000183105469,77.76000213623047,78.66999816894531,1757300 | |
| 2024-06-20,79.27999877929688,79.52999877929688,78.8499984741211,79.41000366210938,1446500 | |
| 2024-06-21,79.44000244140625,79.79000091552734,78.4000015258789,78.6500015258789,1525500 | |
| 2024-06-24,78.5199966430664,79.80000305175781,78.48999786376953,79.69999694824219,1402400 | |
| 2024-06-25,79.47000122070312,79.83000183105469,78.75,78.9000015258789,1268100 | |
| 2024-06-26,78.94000244140625,79.55000305175781,78.2699966430664,78.75,1581900 | |
| 2024-06-27,79.69999694824219,80.02999877929688,79.22000122070312,79.91999816894531,1785700 | |
| 2024-06-28,80.02999877929688,80.04000091552734,79.08000183105469,79.58999633789062,1359600 | |
| 2024-07-01,80.20999908447266,81.69000244140625,79.81999969482422,81.54000091552734,2272800 | |
| 2024-07-02,81.9800033569336,82.0199966430664,80.83000183105469,81.11000061035156,1182500 | |
| 2024-07-03,80.94999694824219,81.5999984741211,80.56999969482422,81.2699966430664,734700 | |
| 2024-07-05,82.01000213623047,82.5999984741211,81.2300033569336,81.30999755859375,1979700 | |
| 2024-07-08,80.58999633789062,81.0199966430664,80.29000091552734,80.41999816894531,2029600 | |
| 2024-07-09,80.12000274658203,80.6500015258789,79.45999908447266,79.7699966430664,1913000 | |
| 2024-07-10,79.41999816894531,80.69000244140625,79.18000030517578,80.4800033569336,2291900 | |
| 2024-07-11,79.93000030517578,80.98999786376953,79.7300033569336,80.94000244140625,2998200 | |
| 2024-07-12,81.25,81.31999969482422,80.11000061035156,80.25,3003800 | |
| 2024-07-15,80.26000213623047,80.37999725341797,79.56999969482422,80.12000274658203,2206700 | |
| 2024-07-16,78.68000030517578,79.41000366210938,78.68000030517578,79.05999755859375,2012200 | |
| 2024-07-17,80.0,80.70999908447266,79.94999694824219,80.62000274658203,2459300 | |
| 2024-07-18,80.58999633789062,81.08999633789062,79.83999633789062,79.9000015258789,1425500 | |
| 2024-07-19,79.51000213623047,80.22000122070312,77.86000061035156,78.0,2636000 | |
| 2024-07-22,77.16999816894531,77.75,76.86000061035156,77.62000274658203,1556600 | |
| 2024-07-23,76.95999908447266,77.12999725341797,75.72000122070312,76.62000274658203,3124100 | |
| 2024-07-24,76.87000274658203,77.4800033569336,76.30000305175781,76.80999755859375,2129200 | |
| 2024-07-25,76.16999816894531,77.77999877929688,75.54000091552734,77.45999908447266,1824000 | |
| 2024-07-26,76.81999969482422,76.94000244140625,75.55000305175781,76.11000061035156,2125100 | |
| 2024-07-29,76.7300033569336,76.98999786376953,74.73999786376953,75.19000244140625,1955400 | |
| 2024-07-30,74.44999694824219,74.7699966430664,74.0,74.45999908447266,3304600 | |
| 2024-07-31,76.33000183105469,77.91000366210938,75.9000015258789,77.73999786376953,4582800 | |
| 2024-08-01,77.79000091552734,77.8499984741211,75.63999938964844,76.29000091552734,3633500 | |
| 2024-08-02,73.80999755859375,73.81999969482422,72.43000030517578,73.38999938964844,5001300 | |
| 2024-08-05,71.94000244140625,73.26000213623047,71.83000183105469,73.22000122070312,3939500 | |
| 2024-08-06,71.7699966430664,73.38999938964844,71.7300033569336,72.44999694824219,3377900 | |
| 2024-08-07,73.94000244140625,75.16999816894531,73.69000244140625,74.69000244140625,4944000 | |
| 2024-08-08,74.52999877929688,75.80000305175781,74.44000244140625,75.36000061035156,3034300 | |
| 2024-08-09,75.66999816894531,76.3499984741211,75.25,76.22000122070312,2923600 | |
| 2024-08-12,77.19000244140625,79.16999816894531,76.93000030517578,78.62999725341797,4745000 | |
| 2024-08-13,78.37999725341797,78.45999908447266,77.30999755859375,77.63999938964844,2300800 | |
| 2024-08-14,77.5999984741211,77.75,76.30000305175781,76.58999633789062,1721700 | |
| 2024-08-15,77.29000091552734,78.0,77.1500015258789,77.41000366210938,1640500 | |
| 2024-08-16,76.2300033569336,76.6500015258789,75.69000244140625,76.31999969482422,2476000 | |
| 2024-08-19,76.25,76.37999725341797,74.08999633789062,74.37999725341797,4881200 | |
| 2024-08-20,74.73999786376953,75.0199966430664,73.68000030517578,73.83000183105469,2761700 | |
| 2024-08-21,74.31999969482422,74.80999755859375,72.11000061035156,72.5999984741211,2769800 | |
| 2024-08-22,72.83000183105469,74.16999816894531,72.70999908447266,73.58000183105469,3170300 | |
| 2024-08-23,74.98999786376953,75.76000213623047,74.87000274658203,75.55000305175781,3008600 | |
| 2024-08-26,78.06999969482422,78.31999969482422,77.62000274658203,77.83000183105469,4196800 | |
| 2024-08-27,77.38999938964844,77.5999984741211,76.13999938964844,76.48999786376953,3537500 | |
| 2024-08-28,75.4000015258789,76.2300033569336,74.80000305175781,75.4800033569336,1852500 | |
| 2024-08-29,76.7699966430664,77.6500015258789,76.0999984741211,76.7699966430664,4062000 | |
| 2024-08-30,75.19000244140625,75.22000122070312,74.12000274658203,74.33999633789062,3341400 | |
| 2024-09-03,72.1500015258789,72.1500015258789,70.8499984741211,71.08999633789062,4967800 | |
| 2024-09-04,70.62000274658203,71.5,69.55000305175781,69.61000061035156,4701400 | |
| 2024-09-05,70.7300033569336,71.52999877929688,69.51000213623047,69.88999938964844,3482600 | |
| 2024-09-06,70.55000305175781,70.87000274658203,67.91000366210938,68.93000030517578,3708600 | |
| 2024-09-09,68.48999786376953,69.66000366210938,68.05000305175781,69.2699966430664,2685200 | |
| 2024-09-10,69.44999694824219,69.48999786376953,66.0199966430664,66.95999908447266,4038100 | |
| 2024-09-11,67.8499984741211,68.62000274658203,66.37000274658203,67.8499984741211,3143200 | |
| 2024-09-12,69.06999969482422,70.45999908447266,68.52999877929688,69.88999938964844,4035600 | |
| 2024-09-13,70.19999694824219,70.93000030517578,69.12000274658203,69.83999633789062,2453000 | |
| 2024-09-16,70.61000061035156,71.22000122070312,70.12999725341797,70.87999725341797,3317900 | |
| 2024-09-17,70.9000015258789,72.29000091552734,70.83999633789062,71.72000122070312,1952300 | |
| 2024-09-18,71.01000213623047,71.94000244140625,70.58000183105469,70.66000366210938,2443800 | |
| 2024-09-19,72.22000122070312,73.20999908447266,71.79000091552734,72.75,4126900 | |
| 2024-09-20,72.41999816894531,73.13999938964844,72.05000305175781,72.91999816894531,1353300 | |
| 2024-09-23,72.95999908447266,73.52999877929688,71.16999816894531,72.25,2837700 | |
| 2024-09-24,73.8499984741211,73.86000061035156,72.83000183105469,73.29000091552734,2387000 | |
| 2024-09-25,72.3499984741211,72.80000305175781,70.94000244140625,71.4800033569336,3469200 | |
| 2024-09-26,69.22000122070312,70.12000274658203,68.5999984741211,69.01000213623047,4593800 | |
| 2024-09-27,69.30000305175781,70.31999969482422,68.80000305175781,70.2699966430664,3214700 | |
| 2024-09-30,69.95999908447266,70.87000274658203,69.41999816894531,69.91999816894531,2338500 | |
| 2024-10-01,69.33999633789062,73.7300033569336,69.29000091552734,72.11000061035156,13945000 | |
| 2024-10-02,73.94999694824219,74.20999908447266,71.62000274658203,72.76000213623047,4093000 | |
| 2024-10-03,73.73999786376953,75.9000015258789,73.44999694824219,75.7300033569336,7082200 | |
| 2024-10-04,76.20999908447266,77.4000015258789,75.76000213623047,76.3499984741211,5843100 | |
| 2024-10-07,77.41999816894531,79.30999755859375,77.29000091552734,79.19999694824219,4353500 | |
| 2024-10-08,76.83000183105469,76.94000244140625,74.56999969482422,75.79000091552734,8048000 | |
| 2024-10-09,74.11000061035156,75.36000061035156,73.41000366210938,75.25,6501500 | |
| 2024-10-10,76.1500015258789,78.04000091552734,75.76000213623047,77.7699966430664,4533100 | |
| 2024-10-11,77.01000213623047,77.87999725341797,76.69000244140625,77.48999786376953,3642400 | |
| 2024-10-14,76.05999755859375,76.6500015258789,75.4800033569336,75.93000030517578,3943200 | |
| 2024-10-15,72.2699966430664,72.94999694824219,71.66999816894531,72.76000213623047,4116700 | |
| 2024-10-16,72.37999725341797,72.66999816894531,71.52999877929688,72.4000015258789,2195300 | |
| 2024-10-17,72.05000305175781,72.83999633789062,71.30999755859375,72.62000274658203,2541700 | |
| 2024-10-18,71.73999786376953,71.91999816894531,70.56999969482422,71.37999725341797,4342300 | |
| 2024-10-21,72.4000015258789,72.87000274658203,71.70999908447266,72.26000213623047,2941400 | |
| 2024-10-22,73.19000244140625,74.6500015258789,73.0,73.9800033569336,3782100 | |
| 2024-10-23,73.48999786376953,74.02999877929688,72.91000366210938,73.55000305175781,2413400 | |
| 2024-10-24,73.75,74.08000183105469,72.2699966430664,73.05999755859375,2218600 | |
| 2024-10-25,73.80000305175781,74.48999786376953,73.36000061035156,74.2300033569336,3676100 | |
| 2024-10-28,69.7699966430664,70.63999938964844,69.66999816894531,70.43000030517578,7429100 | |
| 2024-10-29,70.12000274658203,70.30999755859375,69.13999938964844,69.66000366210938,4015900 | |
| 2024-10-30,70.66999816894531,71.62999725341797,70.36000061035156,71.36000061035156,3934400 | |
| 2024-10-31,71.80999755859375,73.3499984741211,71.44000244140625,73.08000183105469,9183500 | |
| 2024-11-01,73.62999725341797,73.80000305175781,71.94999694824219,72.0199966430664,4533400 | |
| 2024-11-04,73.86000061035156,74.43000030517578,73.27999877929688,74.29000091552734,3240200 | |
| 2024-11-05,74.91999816894531,75.33999633789062,74.05000305175781,74.7300033569336,2839500 | |
| 2024-11-06,73.2300033569336,75.31999969482422,73.2300033569336,74.54000091552734,4179100 | |
| 2024-11-07,74.01000213623047,75.55999755859375,73.51000213623047,74.66000366210938,3133400 | |
| 2024-11-08,73.83999633789062,73.94000244140625,72.66000366210938,73.12999725341797,2984700 | |
| 2024-11-11,71.20999908447266,71.44999694824219,70.63999938964844,70.94000244140625,3272100 | |
| 2024-11-12,71.77999877929688,71.8499984741211,70.5,70.69000244140625,1905500 | |
| 2024-11-13,70.33000183105469,71.5,69.5999984741211,70.7300033569336,3449100 | |
| 2024-11-14,72.05999755859375,72.08999633789062,70.81999969482422,71.29000091552734,2088900 | |
| 2024-11-15,70.87000274658203,71.3499984741211,69.55999755859375,69.75,3629400 | |
| 2024-11-18,70.93000030517578,72.30999755859375,70.9000015258789,72.06999969482422,3112000 | |
| 2024-11-19,72.4000015258789,72.70999908447266,71.4000015258789,72.30999755859375,3959400 | |
| 2024-11-20,72.83999633789062,72.83999633789062,71.5999984741211,72.0199966430664,1362400 | |
| 2024-11-21,73.12999725341797,73.26000213623047,72.38999938964844,73.19999694824219,1848100 | |
| 2024-11-22,73.0999984741211,74.58000183105469,72.94000244140625,74.25,2573800 | |
| 2024-11-25,72.94000244140625,73.44000244140625,71.7300033569336,72.0999984741211,3299000 | |
| 2024-11-26,72.5199966430664,73.33999633789062,71.01000213623047,71.61000061035156,2882200 | |
| 2024-11-27,71.62999725341797,72.30000305175781,71.16000366210938,71.72000122070312,1575900 | |
| 2024-11-29,72.31999969482422,72.73999786376953,71.51000213623047,71.61000061035156,1757600 | |
| 2024-12-02,71.87000274658203,71.94999694824219,70.69999694824219,71.04000091552734,3553900 | |
| 2024-12-03,72.16000366210938,73.31999969482422,71.80000305175781,73.04000091552734,3199100 | |
| 2024-12-04,73.41000366210938,73.44999694824219,71.5199966430664,71.87999725341797,2784100 | |
| 2024-12-05,71.94999694824219,72.16999816894531,71.22000122070312,71.47000122070312,1525200 | |
| 2024-12-06,70.62000274658203,70.70999908447266,69.98999786376953,70.23999786376953,3083800 | |
| 2024-12-09,71.2300033569336,71.97000122070312,71.16000366210938,71.16999816894531,2061700 | |
| 2024-12-10,71.54000091552734,72.12999725341797,71.31999969482422,71.4000015258789,2475900 | |
| 2024-12-11,72.58000183105469,73.58999633789062,72.1500015258789,73.33000183105469,3061900 | |
| 2024-12-12,72.9000015258789,73.58000183105469,72.19000244140625,73.20999908447266,2830100 | |
| 2024-12-13,73.62000274658203,74.5,73.55000305175781,74.20999908447266,2713400 | |
| 2024-12-16,74.1500015258789,74.30000305175781,73.61000061035156,73.69999694824219,1947900 | |
| 2024-12-17,72.95999908447266,73.3499984741211,72.30999755859375,73.30000305175781,2140100 | |
| 2024-12-18,73.66999816894531,74.37999725341797,72.91999816894531,72.94000244140625,2338100 | |
| 2024-12-19,73.93000030517578,74.11000061035156,72.61000061035156,72.61000061035156,2099400 | |
| 2024-12-20,72.2699966430664,73.41000366210938,71.95999908447266,73.0999984741211,1599800 | |
| 2024-12-23,72.91000366210938,73.06999969482422,72.0999984741211,73.05999755859375,1894400 | |
| 2024-12-24,73.69999694824219,74.02999877929688,73.44999694824219,73.6500015258789,1011800 | |
| 2024-12-26,74.26000213623047,74.37999725341797,72.9000015258789,73.12999725341797,1808600 | |
| 2024-12-27,74.0999984741211,74.4000015258789,73.69000244140625,73.8499984741211,1462000 | |
| 2024-12-30,74.86000061035156,75.2699966430664,74.45999908447266,74.81999969482422,1621000 | |
| 2024-12-31,75.23999786376953,75.75,74.97000122070312,75.55000305175781,1273500 | |
| 2025-01-02,76.83999633789062,77.55999755859375,76.83999633789062,76.93000030517578,3269400 | |
| 2025-01-03,77.41000366210938,78.22000122070312,77.26000213623047,77.91999816894531,1875300 | |
| 2025-01-06,78.43000030517578,78.9000015258789,77.05999755859375,77.30000305175781,2141800 | |
| 2025-01-07,78.12999725341797,78.44000244140625,77.69999694824219,78.16999816894531,3912400 | |
| 2025-01-08,78.3499984741211,78.45999908447266,77.05999755859375,77.30000305175781,3259100 | |
| 2025-01-10,81.54000091552734,81.81999969482422,79.37000274658203,80.63999938964844,5048700 | |
| 2025-01-13,81.51000213623047,82.81999969482422,81.37000274658203,82.2300033569336,5060500 | |
| 2025-01-14,81.9000015258789,82.08000183105469,81.20999908447266,81.66999816894531,4679800 | |
| 2025-01-15,82.27999877929688,84.58000183105469,82.27999877929688,84.33999633789062,4891900 | |
| 2025-01-16,83.48999786376953,83.5999984741211,81.98999786376953,82.94000244140625,3607100 | |
| 2025-01-17,82.5199966430664,83.0,82.2300033569336,82.5199966430664,2297600 | |
| 2025-01-21,80.62000274658203,81.33999633789062,80.44999694824219,81.11000061035156,2410900 | |
| 2025-01-22,80.72000122070312,81.20999908447266,80.31999969482422,80.43000030517578,2798000 | |
| 2025-01-23,80.55999755859375,81.04000091552734,79.16000366210938,79.20999908447266,3803200 | |
| 2025-01-24,80.06999969482422,80.22000122070312,79.0199966430664,79.5999984741211,1922700 | |
| 2025-01-27,79.27999877929688,79.54000091552734,77.2300033569336,77.93000030517578,1954800 | |
| 2025-01-28,78.87000274658203,78.94999694824219,77.80999755859375,78.86000061035156,1592300 | |
| 2025-01-29,78.0199966430664,78.6500015258789,77.18000030517578,77.77999877929688,1670500 | |
| 2025-01-30,77.7699966430664,78.7699966430664,77.45999908447266,77.75,2238600 | |
| 2025-01-31,77.5999984741211,78.26000213623047,76.76000213623047,78.0199966430664,3538900 | |
| 2025-02-03,78.41999816894531,78.7699966430664,76.94000244140625,77.81999969482422,4200200 | |
| 2025-02-04,75.69999694824219,78.30000305175781,75.5999984741211,77.51000213623047,6136900 | |
| 2025-02-05,76.56999969482422,77.0,75.83000183105469,76.08999633789062,1985200 | |
| 2025-02-06,76.36000061035156,76.7300033569336,75.2699966430664,75.44999694824219,2168400 | |
| 2025-02-07,76.22000122070312,76.29000091552734,75.45999908447266,75.86000061035156,2013900 | |
| 2025-02-10,76.94000244140625,77.51000213623047,76.61000061035156,77.4000015258789,2814500 | |
| 2025-02-11,78.37000274658203,78.48999786376953,77.87000274658203,78.2699966430664,2284100 | |
| 2025-02-12,77.1500015258789,77.45999908447266,76.29000091552734,76.31999969482422,4918700 | |
| 2025-02-13,75.68000030517578,76.47000122070312,75.58000183105469,76.38999938964844,1897100 | |
| 2025-02-14,76.58000183105469,76.73999786376953,75.62999725341797,75.81999969482422,2426000 | |
| 2025-02-18,76.69000244140625,77.11000061035156,76.3499984741211,76.95999908447266,2324900 | |
| 2025-02-19,78.05999755859375,78.19999694824219,77.2300033569336,77.44999694824219,1554200 | |
| 2025-02-20,77.91999816894531,78.47000122070312,77.62000274658203,77.76000213623047,1627000 | |
| 2025-02-21,76.69999694824219,76.8499984741211,75.33999633789062,75.3499984741211,2749100 | |
| 2025-02-24,75.70999908447266,76.13999938964844,75.44999694824219,75.97000122070312,2930800 | |
| 2025-02-25,75.5999984741211,75.61000061035156,73.73999786376953,74.12999725341797,2386600 | |
| 2025-02-26,73.91000366210938,74.2699966430664,73.41000366210938,73.8499984741211,3229400 | |
| 2025-02-27,75.0199966430664,75.79000091552734,74.69000244140625,75.27999877929688,2641900 | |
| 2025-02-28,74.58000183105469,75.47000122070312,74.25,75.22000122070312,2351600 | |
| 2025-03-03,75.33000183105469,75.55999755859375,72.93000030517578,73.31999969482422,3996300 | |
| 2025-03-04,72.75,73.61000061035156,71.70999908447266,73.30999755859375,2030600 | |
| 2025-03-05,71.4000015258789,71.48999786376953,70.08999633789062,71.41999816894531,3811000 | |
| 2025-03-06,71.37000274658203,72.0199966430664,70.48999786376953,71.12999725341797,3038700 | |
| 2025-03-07,72.73999786376953,73.30999755859375,71.7699966430664,72.08999633789062,4195700 | |
| 2025-03-10,72.05999755859375,72.25,70.73999786376953,70.88999938964844,1777100 | |
| 2025-03-11,71.80000305175781,72.16999816894531,70.9800033569336,71.44999694824219,1876200 | |
| 2025-03-12,72.31999969482422,72.97000122070312,72.04000091552734,72.80000305175781,2389100 | |
| 2025-03-13,72.08000183105469,72.44000244140625,71.41000366210938,71.62000274658203,3119100 | |
| 2025-03-14,71.88999938964844,72.43000030517578,71.6500015258789,72.27999877929688,2054600 | |
| 2025-03-17,72.9800033569336,73.16999816894531,72.43000030517578,72.70999908447266,2873700 | |
| 2025-03-18,73.38999938964844,73.48999786376953,71.97000122070312,72.20999908447266,2739000 | |
| 2025-03-19,72.08000183105469,72.87999725341797,71.93000030517578,72.41999816894531,1747400 | |
| 2025-03-20,72.2300033569336,73.80000305175781,72.04000091552734,73.7300033569336,2523100 | |
| 2025-03-21,73.38999938964844,73.95999908447266,73.13999938964844,73.79000091552734,1528800 | |
| 2025-03-24,74.12999725341797,74.97000122070312,73.94000244140625,74.87999725341797,2755300 | |
| 2025-03-25,75.2300033569336,75.36000061035156,74.12000274658203,74.81999969482422,1922900 | |
| 2025-03-26,75.33999633789062,75.94000244140625,75.12999725341797,75.41999816894531,2469600 | |
| 2025-03-27,75.26000213623047,75.68000030517578,74.77999877929688,75.4800033569336,1590800 | |
| 2025-03-28,75.5199966430664,75.54000091552734,74.54000091552734,74.7699966430664,2430300 | |
| 2025-03-31,75.5199966430664,77.72000122070312,75.27999877929688,77.33000183105469,3147400 | |
| 2025-04-01,77.5999984741211,78.01000213623047,76.87999725341797,77.08000183105469,2753900 | |
| 2025-04-02,76.72000122070312,77.86000061035156,76.69000244140625,77.73999786376953,2808400 | |
| 2025-04-03,72.16000366210938,72.69999694824219,71.44000244140625,72.25,6279800 | |
| 2025-04-04,66.9000015258789,68.41999816894531,65.5,67.91999816894531,9319900 | |
| 2025-04-07,65.63999938964844,69.19999694824219,64.94000244140625,65.9800033569336,7869100 | |
| 2025-04-08,66.5999984741211,66.80000305175781,62.7400016784668,63.34000015258789,8411300 | |
| 2025-04-09,61.72999954223633,68.05000305175781,60.66999816894531,67.58000183105469,15313000 | |
| 2025-04-10,64.7699966430664,65.47000122070312,63.599998474121094,65.31999969482422,6596700 | |
| 2025-04-11,64.6500015258789,66.79000091552734,64.5,66.45999908447266,4386200 | |
| 2025-04-14,67.12000274658203,67.12999725341797,65.62000274658203,66.66000366210938,3146200 | |
| 2025-04-15,66.47000122070312,66.91999816894531,65.91999816894531,66.4800033569336,1779200 | |
| 2025-04-16,66.98999786376953,67.97000122070312,66.98999786376953,67.75,5452100 | |
| 2025-04-17,68.3499984741211,70.05000305175781,68.1500015258789,69.4800033569336,4776800 | |
| 2025-04-21,68.2699966430664,68.66000366210938,67.44000244140625,68.62000274658203,2343000 | |
| 2025-04-22,68.88999938964844,70.2699966430664,68.72000122070312,69.37000274658203,4499000 | |
| 2025-04-23,68.98999786376953,69.80999755859375,67.19000244140625,68.05000305175781,8908500 | |
| 2025-04-24,68.6500015258789,68.86000061035156,67.69999694824219,68.45999908447266,4336600 | |
| 2025-04-25,68.05000305175781,69.18000030517578,68.04000091552734,69.02999877929688,3272100 | |
| 2025-04-28,68.87000274658203,69.04000091552734,67.16999816894531,67.76000213623047,3232700 | |
| 2025-04-29,66.69000244140625,66.80999755859375,65.83000183105469,65.8499984741211,4650000 | |
| 2025-04-30,65.44999694824219,65.72000122070312,63.29999923706055,63.560001373291016,10236300 | |
| 2025-05-01,63.59000015258789,65.08000183105469,63.099998474121094,64.5199966430664,10673900 | |
| 2025-05-02,64.52999877929688,64.5999984741211,63.11000061035156,64.01000213623047,7095900 | |
| 2025-05-05,62.849998474121094,63.02000045776367,61.75,62.369998931884766,4867100 | |
| 2025-05-06,64.69999694824219,65.41000366210938,64.45999908447266,64.5999984741211,5745700 | |
| 2025-05-07,64.41000366210938,64.66999816894531,63.2599983215332,63.5099983215332,4008500 | |
| 2025-05-08,64.44000244140625,65.73999786376953,64.43000030517578,65.5999984741211,4643900 | |
| 2025-05-09,65.95999908447266,66.81999969482422,65.87000274658203,66.61000061035156,4361300 | |
| 2025-05-12,69.08000183105469,69.27999877929688,67.4800033569336,67.5999984741211,4861900 | |
| 2025-05-13,68.44999694824219,69.87999725341797,68.4000015258789,69.58999633789062,4728000 | |
| 2025-05-14,69.27999877929688,69.55000305175781,68.69999694824219,68.7300033569336,2802500 | |
| 2025-05-15,67.41000366210938,67.79000091552734,66.87000274658203,67.58999633789062,5263400 | |
| 2025-05-16,67.83000183105469,68.54000091552734,67.41999816894531,68.0999984741211,3769400 | |
| 2025-05-19,68.11000061035156,69.0999984741211,67.87999725341797,68.51000213623047,5136900 | |
| 2025-05-20,68.37000274658203,68.80000305175781,67.77999877929688,68.66000366210938,2786100 | |
| 2025-05-21,69.13999938964844,69.16000366210938,67.56999969482422,67.58999633789062,5467400 | |
| 2025-05-22,66.87999725341797,67.55000305175781,66.56999969482422,67.13999938964844,3512500 | |
| 2025-05-23,66.97000122070312,68.22000122070312,66.95999908447266,67.98999786376953,4285000 | |
| 2025-05-27,67.4800033569336,67.5999984741211,66.47000122070312,67.27999877929688,3938200 | |
| 2025-05-28,68.33000183105469,68.95999908447266,67.83000183105469,67.88999938964844,5201800 | |
| 2025-05-29,67.62999725341797,67.63999938964844,66.77999877929688,67.19000244140625,4856200 | |
| 2025-05-30,67.0999984741211,67.25,65.95999908447266,67.1500015258789,8793200 | |
| 2025-06-02,69.98999786376953,70.04000091552734,68.63999938964844,69.55000305175781,7125100 | |
| 2025-06-03,69.62000274658203,70.5,69.37000274658203,69.88999938964844,3996900 | |
| 2025-06-04,70.0,70.55999755859375,68.63999938964844,69.33999633789062,6455200 | |
| 2025-06-05,70.43000030517578,70.61000061035156,69.79000091552734,69.93000030517578,2613700 | |
| 2025-06-06,70.36000061035156,71.5199966430664,70.36000061035156,71.37999725341797,3488000 | |
| 2025-06-09,71.4000015258789,72.18000030517578,71.08000183105469,72.05000305175781,2893900 | |
| 2025-06-10,72.16999816894531,73.06999969482422,71.26000213623047,71.5999984741211,5541900 | |
| 2025-06-11,73.0199966430664,75.31999969482422,72.80000305175781,74.81999969482422,8888000 | |
| 2025-06-12,74.01000213623047,75.41000366210938,73.75,75.05000305175781,11696900 | |
| 2025-06-13,80.47000122070312,81.13999938964844,78.63999938964844,80.22000122070312,33971200 | |
| 2025-06-16,79.01000213623047,79.5999984741211,76.25,78.58999633789062,40622400 | |
| 2025-06-17,80.44000244140625,82.88999938964844,80.08999633789062,82.30000305175781,26239300 | |
| 2025-06-18,83.0999984741211,83.45999908447266,80.16000366210938,82.2699966430664,36772300 | |
| 2025-06-20,82.25,83.37999725341797,81.86000061035156,83.12000274658203,14229000 | |
| 2025-06-23,83.25,83.56999969482422,76.41000366210938,76.41000366210938,50659400 | |
| 2025-06-24,73.33999633789062,73.86000061035156,71.97000122070312,73.0,16119600 | |
| 2025-06-25,72.93000030517578,74.2300033569336,72.79000091552734,73.30999755859375,12401000 | |
| 2025-06-26,73.62999725341797,74.68000030517578,73.08999633789062,73.58999633789062,9514900 | |
| 2025-06-27,74.0199966430664,74.33999633789062,72.87000274658203,73.27999877929688,11610800 | |
| 2025-06-30,73.4800033569336,73.62999725341797,72.72000122070312,73.11000061035156,5917500 | |
| 2025-07-01,73.61000061035156,74.04000091552734,73.31999969482422,73.93000030517578,4425200 | |
| 2025-07-02,74.31999969482422,76.0199966430664,73.51000213623047,75.58999633789062,6491400 | |
| 2025-07-03,75.41000366210938,75.91999816894531,74.87999725341797,75.19000244140625,4394800 | |
| 2025-07-07,75.83999633789062,76.88999938964844,75.56999969482422,76.4800033569336,6155000 | |
| 2025-07-08,76.18000030517578,77.58999633789062,76.05000305175781,76.95999908447266,4287200 | |
| 2025-07-09,76.44999694824219,77.5199966430664,76.27999877929688,76.93000030517578,3839700 | |
| 2025-07-10,75.37000274658203,75.91999816894531,74.95999908447266,75.38999938964844,6704000 | |
| 2025-07-11,76.08999633789062,77.3499984741211,76.08000183105469,77.29000091552734,4487200 | |
| 2025-07-14,77.2699966430664,77.2699966430664,75.5,75.62000274658203,7289700 | |
| 2025-07-15,75.30999755859375,75.87999725341797,74.94000244140625,75.26000213623047,5941400 | |
| 2025-07-16,74.20999908447266,75.33000183105469,73.98999786376953,75.19000244140625,6178100 | |
| 2025-07-17,75.01000213623047,76.26000213623047,74.87000274658203,76.16000366210938,4350000 | |
| 2025-07-18,76.97000122070312,77.30999755859375,75.80000305175781,75.93000030517578,7583500 | |
| 2025-07-21,75.62000274658203,75.91000366210938,74.98999786376953,75.58999633789062,2884800 | |
| 2025-07-22,75.05999755859375,75.47000122070312,74.55000305175781,75.3499984741211,3946300 | |
| 2025-07-23,74.80999755859375,75.33000183105469,74.44000244140625,75.27999877929688,4811500 | |
| 2025-07-24,75.87000274658203,76.33999633789062,75.1500015258789,76.08999633789062,5938400 | |
| 2025-07-25,76.11000061035156,76.11000061035156,74.80000305175781,74.8499984741211,3287400 | |
| 2025-07-28,76.69999694824219,77.23999786376953,76.20999908447266,77.16999816894531,3796800 | |
| 2025-07-29,77.44999694824219,80.23999786376953,77.33999633789062,79.80000305175781,7928200 | |
| 2025-07-30,80.16000366210938,81.12999725341797,79.7300033569336,81.04000091552734,4957400 | |
| 2025-07-31,79.86000061035156,80.41999816894531,78.91999816894531,79.58999633789062,3817100 | |
| 2025-08-01,79.70999908447266,79.83000183105469,77.19000244140625,77.45999908447266,7087100 | |
| 2025-08-04,75.63999938964844,77.16000366210938,75.45999908447266,76.11000061035156,5326700 | |
| 2025-08-05,75.51000213623047,75.75,74.88999938964844,75.0199966430664,5894000 | |
| 2025-08-06,76.30999755859375,76.83999633789062,73.31999969482422,73.79000091552734,8908700 | |
| 2025-08-07,74.05999755859375,74.54000091552734,73.41999816894531,73.41999816894531,3578400 | |
| 2025-08-08,73.93000030517578,74.4000015258789,72.38999938964844,73.30000305175781,5793400 | |
| 2025-08-11,73.94000244140625,74.2300033569336,73.36000061035156,73.80000305175781,3307600 | |
| 2025-08-12,73.22000122070312,73.58000183105469,72.80000305175781,72.94999694824219,2929300 | |
| 2025-08-13,72.77999877929688,72.83000183105469,71.55999755859375,72.45999908447266,5653500 | |
| 2025-08-14,73.36000061035156,73.77999877929688,72.87999725341797,73.73999786376953,4551100 | |
| 2025-08-15,72.72000122070312,73.22000122070312,72.29000091552734,72.80000305175781,8046900 | |
| 2025-08-18,72.3499984741211,73.62999725341797,71.80999755859375,73.16999816894531,5247900 | |
| 2025-08-19,72.5,72.75,72.05999755859375,72.30000305175781,3423300 | |
| 2025-08-20,73.16000366210938,73.62999725341797,72.58999633789062,73.5199966430664,3858800 | |
| 2025-08-21,73.29000091552734,74.41000366210938,73.08999633789062,74.12999725341797,3185700 | |
| 2025-08-22,74.27999877929688,74.7300033569336,74.12000274658203,74.63999938964844,4873300 | |
| 2025-08-25,75.19000244140625,76.12000274658203,75.16999816894531,75.75,3175800 | |
| 2025-08-26,74.58000183105469,75.12000274658203,73.8499984741211,74.05000305175781,3174400 | |
| 2025-08-27,74.12999725341797,75.11000061035156,74.12999725341797,74.68000030517578,3322100 | |
| 2025-08-28,74.94000244140625,75.66999816894531,74.11000061035156,75.23999786376953,3522000 | |
| 2025-08-29,75.3499984741211,75.44999694824219,74.73999786376953,74.83999633789062,3510200 | |
| 2025-09-02,76.08000183105469,76.95999908447266,75.66999816894531,76.76000213623047,5380800 | |
| 2025-09-03,75.61000061035156,75.83000183105469,74.58999633789062,74.83000183105469,6270900 | |
| 2025-09-04,73.87000274658203,74.55000305175781,73.75,74.18000030517578,4503100 | |
| 2025-09-05,73.0199966430664,73.0199966430664,71.95999908447266,72.62999725341797,5101500 | |
| 2025-09-08,73.48999786376953,73.54000091552734,72.56999969482422,73.04000091552734,3943300 | |
| 2025-09-09,73.98999786376953,74.5199966430664,73.29000091552734,73.38999938964844,4228800 | |
| 2025-09-10,74.0,75.05000305175781,73.79000091552734,74.70999908447266,6039000 | |
| 2025-09-11,73.19000244140625,73.55000305175781,72.93000030517578,73.0,3876000 | |
| 2025-09-12,74.16999816894531,74.44999694824219,73.26000213623047,73.30999755859375,4990100 | |
| 2025-09-15,74.26000213623047,74.68000030517578,73.97000122070312,74.2300033569336,3985500 | |
| 2025-09-16,75.08000183105469,75.86000061035156,74.80000305175781,75.66999816894531,5063900 | |
| 2025-09-17,75.41000366210938,75.69999694824219,74.66999816894531,74.97000122070312,4020200 | |
| 2025-09-18,75.12000274658203,75.66000366210938,74.27999877929688,74.69000244140625,4176200 | |
| 2025-09-19,73.94999694824219,74.4800033569336,73.33000183105469,73.5199966430664,5958100 | |
| 2025-09-22,72.80000305175781,73.58999633789062,72.72000122070312,73.44999694824219,2787100 | |
| 2025-09-23,74.36000061035156,75.33000183105469,74.33000183105469,75.05000305175781,5617600 | |
| 2025-09-24,75.87999725341797,76.69000244140625,75.58000183105469,76.38999938964844,3939900 | |
| 2025-09-25,76.02999877929688,77.04000091552734,75.55000305175781,76.98999786376953,5736700 | |
| 2025-09-26,77.05999755859375,78.31999969482422,76.93000030517578,77.0199966430664,5918400 | |
| 2025-09-29,75.43000030517578,75.5,74.31999969482422,74.58999633789062,6341200 | |
| 2025-09-30,73.87000274658203,74.3499984741211,73.4000015258789,73.75,7709100 | |
| 2025-10-01,72.6500015258789,73.48999786376953,72.45999908447266,73.13999938964844,6348600 | |
| 2025-10-02,72.27999877929688,72.95999908447266,71.27999877929688,71.54000091552734,6317200 | |
| 2025-10-03,71.7699966430664,72.30000305175781,71.62999725341797,71.70999908447266,6657000 | |
| 2025-10-06,72.43000030517578,73.16000366210938,72.23999786376953,72.87000274658203,5435400 | |
| 2025-10-07,72.4800033569336,73.2300033569336,72.22000122070312,73.19999694824219,4845800 | |
| 2025-10-08,73.5199966430664,74.12999725341797,73.25,73.52999877929688,4321100 | |
| 2025-10-09,73.80999755859375,73.91000366210938,72.23999786376953,72.51000213623047,4670900 | |
| 2025-10-10,70.7699966430664,71.37000274658203,69.30000305175781,69.38999938964844,8290900 | |
| 2025-10-13,70.30999755859375,70.88999938964844,69.9000015258789,70.27999877929688,4026900 | |
| 2025-10-14,69.1500015258789,69.5999984741211,68.51000213623047,69.0,5106900 | |
| 2025-10-15,69.70999908447266,69.86000061035156,68.70999908447266,68.98999786376953,4069300 | |
| 2025-10-16,69.12000274658203,69.22000122070312,67.52999877929688,67.80999755859375,7635800 | |
| 2025-10-17,67.72000122070312,68.16000366210938,67.44000244140625,67.9800033569336,5517900 | |
| 2025-10-20,66.9800033569336,67.9000015258789,66.9800033569336,67.83000183105469,6113000 | |
| 2025-10-21,68.05000305175781,69.13999938964844,67.04000091552734,68.2699966430664,10824400 | |
| 2025-10-22,69.5199966430664,71.18000030517578,69.33000183105469,70.62999725341797,14092800 | |
| 2025-10-23,73.11000061035156,73.98999786376953,72.86000061035156,73.29000091552734,9561300 | |
| 2025-10-24,73.66999816894531,74.25,73.08999633789062,73.18000030517578,6467300 | |
| 2025-10-27,73.20999908447266,73.81999969482422,72.7699966430664,73.12000274658203,4563100 | |
| 2025-10-28,72.05000305175781,72.33000183105469,71.13999938964844,71.38999938964844,4540300 | |
| 2025-10-29,71.80999755859375,72.63999938964844,71.73999786376953,71.80000305175781,4418000 | |
| 2025-10-30,71.38999938964844,72.3499984741211,71.16000366210938,71.70999908447266,2787200 | |
| 2025-10-31,72.56999969482422,72.88999938964844,72.01000213623047,72.55999755859375,7030300 | |
| 2025-11-03,72.55999755859375,73.19999694824219,72.05999755859375,72.73999786376953,4473600 | |
| 2025-11-04,71.91999816894531,72.5199966430664,71.77999877929688,71.93000030517578,3196200 | |
| 2025-11-05,71.68000030517578,72.45999908447266,70.94000244140625,71.02999877929688,3309200 | |
| 2025-11-06,70.62000274658203,71.11000061035156,70.12999725341797,70.87999725341797,4127300 | |
| 2025-11-07,71.27999877929688,71.44999694824219,70.72000122070312,71.26000213623047,3627000 | |
| 2025-11-10,71.58999633789062,71.7699966430664,70.86000061035156,71.68000030517578,2525500 | |
| 2025-11-11,72.43000030517578,73.06999969482422,72.43000030517578,72.72000122070312,3677200 | |
| 2025-11-12,71.08999633789062,71.08999633789062,69.63999938964844,69.79000091552734,5070800 | |
| 2025-11-13,70.5,70.54000091552734,69.8499984741211,69.8499984741211,4174700 | |
| 2025-11-14,71.31999969482422,71.95999908447266,71.12999725341797,71.37999725341797,4159900 | |
| 2025-11-17,71.5999984741211,71.77999877929688,71.29000091552734,71.30000305175781,3647400 | |
| 2025-11-18,71.31999969482422,72.68000030517578,70.91000366210938,72.5,5343000 | |
| 2025-11-19,70.4800033569336,70.91000366210938,70.11000061035156,70.87999725341797,4790200 | |
| 2025-11-20,71.2699966430664,71.79000091552734,70.0199966430664,70.1500015258789,5542200 | |
| 2025-11-21,69.2699966430664,69.52999877929688,68.58000183105469,69.30000305175781,7120500 | |
| 2025-11-24,69.2699966430664,70.58999633789062,68.8499984741211,70.41999816894531,4551300 | |
| 2025-11-25,68.94999694824219,69.48999786376953,68.26000213623047,69.25,5888800 | |
| 2025-11-26,69.06999969482422,70.19000244140625,69.05000305175781,70.04000091552734,3201800 | |
| 2025-11-28,70.44000244140625,71.30000305175781,70.44000244140625,71.06999969482422,3363800 | |
| 2025-12-01,70.61000061035156,71.33000183105469,70.61000061035156,71.05999755859375,4462800 | |
| 2025-12-02,70.54000091552734,71.04000091552734,69.72000122070312,70.19999694824219,6339600 | |
| 2025-12-03,70.75,71.30000305175781,70.37000274658203,70.66000366210938,3173600 | |
| 2025-12-04,70.6500015258789,71.76000213623047,70.3499984741211,71.38999938964844,3957500 | |
| 2025-12-05,71.33000183105469,72.33999633789062,71.30999755859375,71.91999816894531,4323600 | |
| 2025-12-08,70.81999969482422,71.18000030517578,70.2699966430664,70.48999786376953,3073400 | |
| 2025-12-09,70.37999725341797,70.41999816894531,69.66000366210938,69.86000061035156,3111300 | |
| 2025-12-10,69.43000030517578,70.69999694824219,69.12999725341797,70.54000091552734,8096000 | |
| 2025-12-11,68.58999633789062,69.29000091552734,68.30999755859375,69.25,8487500 | |
| 2025-12-12,68.87000274658203,69.12999725341797,68.47000122070312,68.80999755859375,5306000 | |
| 2025-12-15,68.48999786376953,68.52999877929688,67.61000061035156,67.88999938964844,6298800 | |
| 2025-12-16,66.75,66.77999877929688,65.98999786376953,66.16999816894531,6816100 | |
| 2025-12-17,67.22000122070312,68.05999755859375,66.83000183105469,67.9800033569336,7398000 | |
| 2025-12-18,67.7699966430664,67.94000244140625,67.0999984741211,67.19000244140625,4713800 | |
| 2025-12-19,67.73999786376953,68.19999694824219,67.44000244140625,68.02999877929688,4003300 | |
| 2025-12-22,69.55999755859375,69.8499984741211,69.22000122070312,69.7300033569336,4491500 | |
| 2025-12-23,69.62000274658203,70.36000061035156,69.44999694824219,70.30000305175781,3517300 | |
| 2025-12-24,70.47000122070312,70.58000183105469,69.94000244140625,70.19999694824219,1596400 | |
| 2025-12-26,69.66000366210938,69.76000213623047,68.18000030517578,68.4800033569336,4224500 | |
| 2025-12-29,69.8499984741211,70.12999725341797,69.56999969482422,69.61000061035156,2758000 | |
| 2025-12-30,70.27999877929688,70.33000183105469,69.6500015258789,69.73999786376953,2324200 | |
| 2025-12-31,70.19999694824219,70.26000213623047,68.8499984741211,69.16000366210938,2218700 | |
| 2026-01-02,68.43000030517578,69.1500015258789,68.1500015258789,68.95999908447266,5012300 | |
| 2026-01-05,69.7300033569336,70.4000015258789,69.2300033569336,70.22000122070312,4987100 | |
| 2026-01-06,70.5999984741211,70.73999786376953,68.45999908447266,68.51000213623047,5432900 | |
| 2026-01-07,68.23999786376953,68.30999755859375,67.3499984741211,67.79000091552734,5317500 | |
| 2026-01-08,68.79000091552734,70.6500015258789,68.38999938964844,70.54000091552734,6558600 | |
| 2026-01-09,70.87999725341797,71.94000244140625,70.7699966430664,70.77999877929688,5925100 | |
| 2026-01-12,70.95999908447266,72.0,70.47000122070312,71.6500015258789,5703400 | |
| 2026-01-13,72.77999877929688,73.94000244140625,72.75,73.4800033569336,10694200 | |
| 2026-01-14,74.26000213623047,75.16000366210938,71.41000366210938,72.61000061035156,17618100 | |
| 2026-01-15,71.5999984741211,71.70999908447266,71.0,71.12999725341797,4748400 | |
| 2026-01-16,72.30000305175781,72.5199966430664,71.56999969482422,71.6500015258789,4492100 | |
| 2026-01-20,72.80000305175781,73.12999725341797,71.70999908447266,71.86000061035156,7577200 | |
| 2026-01-21,72.83999633789062,73.45999908447266,72.5999984741211,73.33999633789062,4291300 | |
| 2026-01-22,72.43000030517578,72.5,71.2699966430664,71.81999969482422,4973400 | |
| 2026-01-23,73.76000213623047,74.05000305175781,73.37999725341797,73.94999694824219,5427600 | |
| 2026-01-26,73.36000061035156,73.7699966430664,72.94000244140625,73.4800033569336,4486300 | |
| 2026-01-27,73.94999694824219,75.70999908447266,73.69000244140625,75.66000366210938,6164600 | |
| 2026-01-28,76.26000213623047,76.73999786376953,75.62999725341797,76.62000274658203,6508700 | |
| 2026-01-29,80.11000061035156,80.37999725341797,78.16999816894531,79.13999938964844,13188800 | |
| 2026-01-30,79.44000244140625,79.94999694824219,77.6500015258789,79.5199966430664,11586200 | |
| 2026-02-02,75.5,75.66999816894531,74.45999908447266,75.33000183105469,8544400 | |
| 2026-02-03,75.8499984741211,77.63999938964844,75.63999938964844,77.47000122070312,10887400 | |
| 2026-02-04,76.5199966430664,79.37000274658203,76.19999694824219,77.87999725341797,17514900 | |
| 2026-02-05,76.86000061035156,77.30999755859375,75.87999725341797,76.69000244140625,5989500 | |
| 2026-02-06,76.23999786376953,77.98999786376953,76.16999816894531,76.98999786376953,6661500 | |
| 2026-02-09,76.83000183105469,78.62999725341797,76.79000091552734,78.0199966430664,3201100 | |
| 2026-02-10,78.30000305175781,78.44000244140625,77.27999877929688,78.02999877929688,6542000 | |
| 2026-02-11,79.68000030517578,79.83000183105469,78.23999786376953,78.88999938964844,10313100 | |
| 2026-02-12,78.0,78.06999969482422,75.70999908447266,76.37999725341797,7442600 | |
| 2026-02-13,76.12000274658203,76.72000122070312,75.66000366210938,76.22000122070312,6172200 | |
| 2026-02-17,76.20999908447266,76.4800033569336,75.18000030517578,75.7300033569336,9329600 | |
| 2026-02-18,77.91999816894531,79.62999725341797,77.8499984741211,79.4000015258789,10251400 | |
| 2026-02-19,80.43000030517578,81.2699966430664,79.69000244140625,81.19000244140625,11768000 | |
| 2026-02-20,80.54000091552734,81.23999786376953,80.16999816894531,80.8499984741211,9427300 | |
| 2026-02-23,81.48999786376953,81.91999816894531,80.5,80.9000015258789,5941200 | |
| 2026-02-24,81.19000244140625,81.22000122070312,79.80000305175781,80.76000213623047,10649500 | |
| 2026-02-25,80.0999984741211,80.13999938964844,79.31999969482422,79.7300033569336,6547300 | |
| 2026-02-26,78.1500015258789,81.23999786376953,78.04000091552734,79.7699966430664,18725900 | |
| 2026-02-27,82.0,82.12000274658203,80.58000183105469,81.94999694824219,12164700 | |
| 2026-03-02,87.62000274658203,88.63999938964844,83.19999694824219,87.19000244140625,41780500 | |
| 2026-03-03,94.0999984741211,94.37000274658203,87.33000183105469,90.19999694824219,50397900 | |
| 2026-03-04,90.22000122070312,91.58999633789062,89.11000061035156,91.55999755859375,28457300 | |
| 2026-03-05,94.45999908447266,98.83000183105469,94.05999755859375,96.30999755859375,47311300 | |
| 2026-03-06,105.37999725341797,109.9800033569336,104.52999877929688,108.7699966430664,68722000 | |
| 2026-03-09,119.41999816894531,124.06999969482422,98.47000122070312,104.33000183105469,143771900 | |
| 2026-03-10,107.12999725341797,107.55999755859375,94.2300033569336,105.86000061035156,135401400 | |
| 2026-03-11,105.02999877929688,108.36000061035156,100.98999786376953,108.05000305175781,80928900 | |
| 2026-03-12,115.69000244140625,119.12999725341797,113.91000366210938,118.38999938964844,93641500 | |
| 2026-03-13,115.08000183105469,121.1500015258789,114.55999755859375,119.88999938964844,59716000 | |
| 2026-03-16,116.93000030517578,118.91000366210938,114.36000061035156,115.02999877929688,66869700 | |
| 2026-03-17,117.41999816894531,119.12999725341797,116.06999969482422,118.83999633789062,40127600 | |
| 2026-03-18,121.02999877929688,122.87000274658203,117.44999694824219,121.66999816894531,70647800 | |
| 2026-03-19,120.4000015258789,125.19000244140625,114.68000030517578,117.36000061035156,96157300 | |
| 2026-03-20,118.95999908447266,123.0199966430664,118.33000183105469,121.43000030517578,49738900 | |
| 2026-03-23,113.29000091552734,114.44999694824219,106.44999694824219,110.55999755859375,91139700 | |
| 2026-03-24,115.2300033569336,116.3499984741211,112.7699966430664,114.54000091552734,48623800 | |
| 2026-03-25,109.29000091552734,114.25,109.0199966430664,113.38999938964844,41976300 | |
| 2026-03-26,116.7300033569336,118.94000244140625,115.19999694824219,117.26000213623047,42398600 | |
| 2026-03-27,120.79000091552734,125.30000305175781,120.47000122070312,124.19999694824219,32843700 | |
| 2026-03-30,126.83999633789062,130.0800018310547,126.30999755859375,129.8300018310547,40484900 | |
| 2026-03-31,129.35000610351562,130.92999267578125,124.19999694824219,127.25,58856900 | |
| 2026-04-01,124.86000061035156,125.7300033569336,122.4800033569336,124.08999633789062,45287000 | |
| 2026-04-02,139.27000427246094,140.0,131.88999938964844,137.9199981689453,63983600 | |
| 2026-04-06,138.50999450683594,140.88999938964844,136.3800048828125,138.94000244140625,28315500 | |
| 2026-04-07,141.3300018310547,143.97999572753906,130.0,138.0800018310547,50936400 | |
| 2026-04-08,119.05999755859375,125.2300033569336,118.05999755859375,124.58000183105469,52449300 | |
| 2026-04-09,127.19000244140625,129.63999938964844,123.05999755859375,126.95999908447266,44214800 | |
| 2026-04-10,125.61000061035156,127.77999877929688,123.9800033569336,124.81999969482422,16178900 | |
| 2026-04-13,133.3699951171875,133.52999877929688,127.16000366210938,128.47000122070312,22427800 | |
| 2026-04-14,127.0999984741211,127.2300033569336,122.91000366210938,123.8499984741211,14735600 | |
| 2026-04-15,123.25,125.23999786376953,122.33000183105469,122.58999633789062,13952800 | |
| 2026-04-16,124.06999969482422,128.27000427246094,124.05000305175781,125.83999633789062,13314778 | |