"Open","High","Low","Close","Volume","Date","Emiten"
93.1999969482422,93.1999969482422,82,88.8000030517578,162060000,"2017-07-13","MARK"
88.4000015258789,90.4000015258789,83.5999984741211,88.8000030517578,49557000,"2017-07-14","MARK"
88.8000030517578,89.1999969482422,84,84,6644000,"2017-07-17","MARK"
84.8000030517578,88,80,82,30602000,"2017-07-18","MARK"
81.5999984741211,85.1999969482422,80.8000030517578,82.4000015258789,14051000,"2017-07-19","MARK"
82.4000015258789,82.4000015258789,80.4000015258789,80.4000015258789,4853000,"2017-07-20","MARK"
80,81.1999969482422,79.5999984741211,80.4000015258789,9018500,"2017-07-21","MARK"
81.1999969482422,95.1999969482422,81.1999969482422,89.5999984741211,118399500,"2017-07-24","MARK"
89.5999984741211,100,89.5999984741211,99.5999984741211,190536500,"2017-07-25","MARK"
99.5999984741211,100,96.8000030517578,98.8000030517578,12958000,"2017-07-26","MARK"
99.5999984741211,103,97.5999984741211,99.1999969482422,85376000,"2017-07-27","MARK"
99.1999969482422,101,96.8000030517578,97.1999969482422,23864500,"2017-07-28","MARK"
96,96.8000030517578,93.5999984741211,96,16982000,"2017-07-31","MARK"
96,98,96,96.4000015258789,18571500,"2017-08-01","MARK"
96,96.4000015258789,95.1999969482422,96,1642500,"2017-08-02","MARK"
95.1999969482422,96,93.1999969482422,93.5999984741211,2371500,"2017-08-03","MARK"
92.8000030517578,94.4000015258789,90,93.5999984741211,10550000,"2017-08-04","MARK"
93.5999984741211,94,91.1999969482422,91.1999969482422,1312500,"2017-08-07","MARK"
92,92,84,84,3411500,"2017-08-08","MARK"
86,98,86,96.4000015258789,150205500,"2017-08-09","MARK"
96.8000030517578,98,95.1999969482422,95.5999984741211,3.9e+07,"2017-08-10","MARK"
94.8000030517578,94.8000030517578,93.1999969482422,94.8000030517578,4642500,"2017-08-11","MARK"
95.1999969482422,95.1999969482422,94,94,442000,"2017-08-14","MARK"
94,94.8000030517578,94,94.4000015258789,528500,"2017-08-15","MARK"
94.4000015258789,96.8000030517578,93.5999984741211,94.8000030517578,16533000,"2017-08-16","MARK"
94.8000030517578,94.8000030517578,94.8000030517578,94.8000030517578,0,"2017-08-17","MARK"
94.8000030517578,98.8000030517578,94.8000030517578,98,35851500,"2017-08-18","MARK"
98,99.5999984741211,97.1999969482422,97.1999969482422,29298000,"2017-08-21","MARK"
96.4000015258789,96.4000015258789,96,96.4000015258789,2316500,"2017-08-22","MARK"
96,113,95.1999969482422,104,121962000,"2017-08-23","MARK"
104,105,103,103,15136500,"2017-08-24","MARK"
104,109,101,106,46264000,"2017-08-25","MARK"
106,106,103,106,16760500,"2017-08-28","MARK"
105,105,104,105,6401500,"2017-08-29","MARK"
104,112,104,111,39077500,"2017-08-30","MARK"
111,114,109,111,14946000,"2017-08-31","MARK"
111,111,111,111,0,"2017-09-01","MARK"
112,113,110,112,11744500,"2017-09-04","MARK"
113,120,113,118,42905500,"2017-09-05","MARK"
118,131,117,131,63594000,"2017-09-06","MARK"
131,145,129,144,11212500,"2017-09-07","MARK"
145,160,140,140,13166000,"2017-09-08","MARK"
140,142,131,136,4429000,"2017-09-11","MARK"
139,166,137,162,139217500,"2017-09-12","MARK"
164,165,154,157,13497500,"2017-09-13","MARK"
157,162,155,156,5492000,"2017-09-14","MARK"
156,157,150,150,16446000,"2017-09-15","MARK"
155,165,155,157,13842000,"2017-09-18","MARK"
158,165,157,157,19707500,"2017-09-19","MARK"
158,162,154,156,24383500,"2017-09-20","MARK"
156,156,156,156,0,"2017-09-21","MARK"
156,161,152,152,20977500,"2017-09-22","MARK"
151,159,151,152,26222500,"2017-09-25","MARK"
152,154,140,146,2710000,"2017-09-26","MARK"
150,152,136,150,17667000,"2017-09-27","MARK"
152,160,148,158,14413000,"2017-09-28","MARK"
158,160,155,155,13784000,"2017-09-29","MARK"
155,193,155,193,113698000,"2017-10-02","MARK"
193,194,178,185,21879000,"2017-10-03","MARK"
185,219,175,207,65846000,"2017-10-04","MARK"
208,214,203,204,29657000,"2017-10-05","MARK"
204,210,196,199,19688500,"2017-10-06","MARK"
200,201,196,200,18580500,"2017-10-09","MARK"
201,215,198,200,21993500,"2017-10-10","MARK"
201,201,194,195,20296500,"2017-10-11","MARK"
196,199,195,197,16293000,"2017-10-12","MARK"
196,202,196,201,11910500,"2017-10-13","MARK"
201,207,199,201,16972000,"2017-10-16","MARK"
201,207,200,201,14296000,"2017-10-17","MARK"
201,201,196,197,21179000,"2017-10-18","MARK"
198,221,196,198,87549000,"2017-10-19","MARK"
199,201,196,200,17493000,"2017-10-20","MARK"
202,203,199,203,8405000,"2017-10-23","MARK"
204,228,201,228,53256000,"2017-10-24","MARK"
229,248,222,237,66191500,"2017-10-25","MARK"
234,246,225,236,27435500,"2017-10-26","MARK"
236,244,235,235,31297500,"2017-10-27","MARK"
236,241,230,236,24681000,"2017-10-30","MARK"
237,241,236,239,17722500,"2017-10-31","MARK"
239,243,238,240,20891500,"2017-11-01","MARK"
240,243,226,230,25127500,"2017-11-02","MARK"
230,244,230,243,26727500,"2017-11-03","MARK"
243,252,243,252,37489500,"2017-11-06","MARK"
252,254,240,249,15797000,"2017-11-07","MARK"
242,254,242,254,15698500,"2017-11-08","MARK"
255,268,253,266,4862000,"2017-11-09","MARK"
267,268,254,264,4430500,"2017-11-10","MARK"
269,276,264,276,35069500,"2017-11-13","MARK"
276,285,272,277,9830000,"2017-11-14","MARK"
277,282,275,276,8651500,"2017-11-15","MARK"
277,282,276,279,8228000,"2017-11-16","MARK"
280,302,280,298,11543000,"2017-11-17","MARK"
302,359,300,308,55028000,"2017-11-20","MARK"
306,334,301,309,18760500,"2017-11-21","MARK"
310,312,303,307,12098000,"2017-11-22","MARK"
307,338,307,322,17903000,"2017-11-23","MARK"
322,330,322,329,11786000,"2017-11-24","MARK"
331,332,314,320,19026000,"2017-11-27","MARK"
320,322,250,306,50124000,"2017-11-28","MARK"
306,306,287,306,23256000,"2017-11-29","MARK"
306,325,304,320,89073500,"2017-11-30","MARK"
320,320,320,320,0,"2017-12-01","MARK"
320,323,314,316,25180000,"2017-12-04","MARK"
316,317,302,313,45090500,"2017-12-05","MARK"
313,316,312,313,17999500,"2017-12-06","MARK"
313,315,309,309,10123500,"2017-12-07","MARK"
309,317,309,313,22301000,"2017-12-08","MARK"
314,316,311,314,16638000,"2017-12-11","MARK"
314,321,312,318,16286000,"2017-12-12","MARK"
318,320,317,318,13189000,"2017-12-13","MARK"
318,320,317,318,24079500,"2017-12-14","MARK"
317,319,317,317,13786000,"2017-12-15","MARK"
317,330,316,326,48719000,"2017-12-18","MARK"
326,338,319,330,54156000,"2017-12-19","MARK"
331,332,325,325,16907000,"2017-12-20","MARK"
325,325,317,320,10482000,"2017-12-21","MARK"
320,320,318,320,9346000,"2017-12-22","MARK"
320,320,320,320,0,"2017-12-25","MARK"
320,320,320,320,0,"2017-12-26","MARK"
319,327,319,324,17939500,"2017-12-27","MARK"
323,324,320,321,12615500,"2017-12-28","MARK"
320,325,318,320,29226500,"2017-12-29","MARK"
320,320,320,320,0,"2018-01-01","MARK"
320,323,319,320,12738000,"2018-01-02","MARK"
320,321,317,318,14012500,"2018-01-03","MARK"
318,318,313,313,17046500,"2018-01-04","MARK"
312,320,309,318,17894000,"2018-01-05","MARK"
318,323,317,322,10996500,"2018-01-08","MARK"
322,327,322,325,17058000,"2018-01-09","MARK"
326,335,322,334,34950000,"2018-01-10","MARK"
334,360,334,350,63921500,"2018-01-11","MARK"
351,364,340,354,55532500,"2018-01-12","MARK"
355,355,347,347,13993500,"2018-01-15","MARK"
348,352,347,347,16743500,"2018-01-16","MARK"
347,351,345,345,19132000,"2018-01-17","MARK"
345,348,342,342,13486500,"2018-01-18","MARK"
343,370,342,370,64551500,"2018-01-19","MARK"
371,372,357,365,6597000,"2018-01-22","MARK"
365,365,357,357,1290500,"2018-01-23","MARK"
357,357,347,347,4172500,"2018-01-24","MARK"
348,348,323,345,9679500,"2018-01-25","MARK"
346,350,342,342,2349500,"2018-01-26","MARK"
345,345,337,338,8782500,"2018-01-29","MARK"
337,349,336,342,13799000,"2018-01-30","MARK"
342,348,340,345,11113000,"2018-01-31","MARK"
345,353,344,352,17844000,"2018-02-01","MARK"
352,360,351,352,16918500,"2018-02-02","MARK"
352,352,330,339,10891000,"2018-02-05","MARK"
338,340,325,340,9725500,"2018-02-06","MARK"
340,350,340,346,13476000,"2018-02-07","MARK"
346,351,344,348,8539000,"2018-02-08","MARK"
347,347,336,344,10010000,"2018-02-09","MARK"
347,359,346,356,19893000,"2018-02-12","MARK"
356,364,355,360,18371500,"2018-02-13","MARK"
360,366,358,360,13407500,"2018-02-14","MARK"
361,364,360,361,8790500,"2018-02-15","MARK"
361,361,361,361,0,"2018-02-16","MARK"
361,363,359,359,9856000,"2018-02-19","MARK"
359,359,356,356,9272000,"2018-02-20","MARK"
356,358,355,356,10679000,"2018-02-21","MARK"
356,360,356,360,10313000,"2018-02-22","MARK"
360,361,358,358,11421500,"2018-02-23","MARK"
360,366,358,363,13494000,"2018-02-26","MARK"
363,363,361,361,9512000,"2018-02-27","MARK"
360,361,357,357,11268000,"2018-02-28","MARK"
357,357,350,350,14097500,"2018-03-01","MARK"
350,350,344,345,9544000,"2018-03-02","MARK"
345,349,340,340,8489500,"2018-03-05","MARK"
340,344,338,344,13168500,"2018-03-06","MARK"
345,346,342,345,7304500,"2018-03-07","MARK"
347,347,344,346,8071000,"2018-03-08","MARK"
347,347,344,346,10015000,"2018-03-09","MARK"
346,353,346,353,10699500,"2018-03-12","MARK"
353,355,352,353,8819000,"2018-03-13","MARK"
353,361,353,361,15631500,"2018-03-14","MARK"
361,366,361,363,17967500,"2018-03-15","MARK"
363,365,362,363,9089000,"2018-03-16","MARK"
364,371,358,365,37270000,"2018-03-19","MARK"
366,370,354,355,20242500,"2018-03-20","MARK"
354,365,354,361,17917000,"2018-03-21","MARK"
361,364,359,361,10408000,"2018-03-22","MARK"
361,362,350,360,13354500,"2018-03-23","MARK"
361,361,356,356,9142000,"2018-03-26","MARK"
356,360,353,355,8030000,"2018-03-27","MARK"
356,360,355,359,8410000,"2018-03-28","MARK"
359,359,355,359,7156500,"2018-03-29","MARK"
359,359,359,359,0,"2018-03-30","MARK"
359,359,351,358,9456000,"2018-04-02","MARK"
358,359,356,358,9885000,"2018-04-03","MARK"
358,360,356,358,9240500,"2018-04-04","MARK"
358,360,355,359,8123000,"2018-04-05","MARK"
354,360,354,359,7857500,"2018-04-06","MARK"
359,360,357,359,8900500,"2018-04-09","MARK"
360,360,352,358,8475500,"2018-04-10","MARK"
355,360,351,358,9214500,"2018-04-11","MARK"
358,359,357,357,8517000,"2018-04-12","MARK"
357,357,355,356,7200500,"2018-04-13","MARK"
356,356,356,356,0,"2018-04-16","MARK"
356,356,356,356,0,"2018-04-17","MARK"
347,348,343,348,2272500,"2018-04-18","MARK"
348,348,348,348,0,"2018-04-19","MARK"
348,348,348,348,0,"2018-04-20","MARK"
350,350,343,348,5515000,"2018-04-23","MARK"
348,348,340,348,5844000,"2018-04-24","MARK"
348,348,348,348,0,"2018-04-25","MARK"
348,348,348,348,0,"2018-04-26","MARK"
348,348,348,348,0,"2018-04-27","MARK"
331,340,331,337,21772000,"2018-04-30","MARK"
337,337,337,337,0,"2018-05-01","MARK"
338,343,338,340,11327000,"2018-05-02","MARK"
341,341,339,340,8154000,"2018-05-03","MARK"
340,340,339,340,8995500,"2018-05-04","MARK"
350,350,341,348,19758000,"2018-05-07","MARK"
348,349,339,340,8351500,"2018-05-08","MARK"
340,340,336,336,9047000,"2018-05-09","MARK"
336,336,336,336,0,"2018-05-10","MARK"
335,336,333,334,6405500,"2018-05-11","MARK"
334,340,334,340,8033000,"2018-05-14","MARK"
341,341,339,341,6941000,"2018-05-15","MARK"
340,340,339,339,8506000,"2018-05-16","MARK"
339,340,339,340,7712000,"2018-05-17","MARK"
340,341,338,340,7580000,"2018-05-18","MARK"
340,340,338,338,7732000,"2018-05-21","MARK"
339,339,338,339,7630500,"2018-05-22","MARK"
339,339,338,339,9269500,"2018-05-23","MARK"
337,339,337,337,9334000,"2018-05-24","MARK"
337,339,336,339,7297500,"2018-05-25","MARK"
339,340,338,338,6543500,"2018-05-28","MARK"
338,338,338,338,0,"2018-05-29","MARK"
338,338,337,338,8237500,"2018-05-30","MARK"
338,339,338,339,7856000,"2018-05-31","MARK"
339,339,339,339,0,"2018-06-01","MARK"
339,339,336,336,7353500,"2018-06-04","MARK"
337,338,336,338,8285000,"2018-06-05","MARK"
337,337,334,335,7012000,"2018-06-06","MARK"
334,334,310,316,7775500,"2018-06-07","MARK"
317,320,317,319,6779000,"2018-06-08","MARK"
319,319,319,319,0,"2018-06-11","MARK"
319,319,319,319,0,"2018-06-12","MARK"
319,319,319,319,0,"2018-06-13","MARK"
319,319,319,319,0,"2018-06-14","MARK"
319,319,319,319,0,"2018-06-15","MARK"
319,319,319,319,0,"2018-06-18","MARK"
319,319,319,319,0,"2018-06-19","MARK"
319,320,315,320,6724000,"2018-06-20","MARK"
320,320,315,316,7699500,"2018-06-21","MARK"
314,314,310,311,8557000,"2018-06-22","MARK"
310,312,306,307,6837500,"2018-06-25","MARK"
306,307,305,306,8333500,"2018-06-26","MARK"
300,306,300,301,7679000,"2018-06-27","MARK"
302,302,297,301,6142500,"2018-06-28","MARK"
300,300,297,297,9891000,"2018-06-29","MARK"
297,297,295,295,6975000,"2018-07-02","MARK"
295,295,293,293,5140000,"2018-07-03","MARK"
293,305,291,304,18904000,"2018-07-04","MARK"
301,301,299,300,8544500,"2018-07-05","MARK"
300,302,300,301,8551500,"2018-07-06","MARK"
300,301,300,301,7388500,"2018-07-09","MARK"
300,302,297,297,7997000,"2018-07-10","MARK"
297,297,294,294,5096500,"2018-07-11","MARK"
290,301,284,301,9694500,"2018-07-12","MARK"
284,297,284,290,1309500,"2018-07-13","MARK"
284,300,281,282,3072000,"2018-07-16","MARK"
280,281,275,276,4048500,"2018-07-17","MARK"
270,280,260,276,2690500,"2018-07-18","MARK"
270,276,270,276,1145000,"2018-07-19","MARK"
272,280,270,278,1427000,"2018-07-20","MARK"
276,276,272,276,1205000,"2018-07-23","MARK"
274,290,273,290,1238000,"2018-07-24","MARK"
285,290,276,290,1565500,"2018-07-25","MARK"
285,286,277,277,611500,"2018-07-26","MARK"
267,290,267,290,1135500,"2018-07-27","MARK"
290,310,280,310,1721500,"2018-07-30","MARK"
306,308,300,308,1291000,"2018-07-31","MARK"
302,316,300,316,633500,"2018-08-01","MARK"
308,314,303,311,4318000,"2018-08-02","MARK"
311,314,302,313,4995000,"2018-08-03","MARK"
308,312,305,310,4189000,"2018-08-06","MARK"
310,313,306,313,3235500,"2018-08-07","MARK"
314,319,312,319,4469000,"2018-08-08","MARK"
317,322,317,322,3739000,"2018-08-09","MARK"
322,325,319,325,2947000,"2018-08-10","MARK"
320,327,320,326,2211000,"2018-08-13","MARK"
321,329,321,329,1983500,"2018-08-14","MARK"
329,332,328,332,1430500,"2018-08-15","MARK"
332,332,329,331,3508500,"2018-08-16","MARK"
331,331,331,331,0,"2018-08-17","MARK"
329,334,329,334,1380500,"2018-08-20","MARK"
334,336,334,334,1970000,"2018-08-21","MARK"
334,334,334,334,0,"2018-08-22","MARK"
334,334,333,333,3925500,"2018-08-23","MARK"
332,334,332,333,3351000,"2018-08-24","MARK"
333,335,333,335,3292000,"2018-08-27","MARK"
336,337,335,335,3632500,"2018-08-28","MARK"
334,335,334,334,2299000,"2018-08-29","MARK"
334,338,334,337,3066500,"2018-08-30","MARK"
337,337,335,336,3045000,"2018-08-31","MARK"
336,344,336,344,2854000,"2018-09-03","MARK"
344,350,343,350,4029000,"2018-09-04","MARK"
350,350,347,349,4147000,"2018-09-05","MARK"
349,351,348,349,3608000,"2018-09-06","MARK"
350,353,349,353,3687500,"2018-09-07","MARK"
353,353,350,351,2969500,"2018-09-10","MARK"
351,351,351,351,0,"2018-09-11","MARK"
351,354,351,354,3938000,"2018-09-12","MARK"
354,354,353,353,2782500,"2018-09-13","MARK"
354,355,353,353,2325000,"2018-09-14","MARK"
351,351,349,350,2752500,"2018-09-17","MARK"
348,352,340,349,2582000,"2018-09-18","MARK"
349,350,348,350,2509000,"2018-09-19","MARK"
351,351,348,348,2404500,"2018-09-20","MARK"
349,351,348,349,2110500,"2018-09-21","MARK"
349,349,345,345,2631500,"2018-09-24","MARK"
345,346,343,346,3478500,"2018-09-25","MARK"
346,348,346,348,2812500,"2018-09-26","MARK"
348,349,348,348,2466500,"2018-09-27","MARK"
348,349,347,349,2792500,"2018-09-28","MARK"
348,349,346,346,1941000,"2018-10-01","MARK"
346,346,344,345,1568000,"2018-10-02","MARK"
344,345,343,345,1850500,"2018-10-03","MARK"
342,343,341,341,1923000,"2018-10-04","MARK"
340,342,339,342,1297500,"2018-10-05","MARK"
342,343,341,343,1242500,"2018-10-08","MARK"
342,344,341,344,1538500,"2018-10-09","MARK"
342,343,341,343,1463500,"2018-10-10","MARK"
340,343,339,343,1305500,"2018-10-11","MARK"
343,344,343,344,1313000,"2018-10-12","MARK"
342,343,341,343,1248500,"2018-10-15","MARK"
341,342,339,342,1283000,"2018-10-16","MARK"
340,343,340,342,1580500,"2018-10-17","MARK"
342,344,340,344,1974500,"2018-10-18","MARK"
342,343,341,343,1632500,"2018-10-19","MARK"
342,343,340,342,1293000,"2018-10-22","MARK"
342,343,340,343,1446000,"2018-10-23","MARK"
342,343,340,343,1428000,"2018-10-24","MARK"
341,343,340,343,1632500,"2018-10-25","MARK"
342,349,342,349,3152500,"2018-10-26","MARK"
349,355,348,355,3491500,"2018-10-29","MARK"
355,363,355,363,4796500,"2018-10-30","MARK"
363,369,362,369,3708500,"2018-10-31","MARK"
370,374,367,374,3273000,"2018-11-01","MARK"
374,378,373,376,1489500,"2018-11-02","MARK"
376,384,376,384,3388000,"2018-11-05","MARK"
384,387,383,387,1844000,"2018-11-06","MARK"
387,389,386,389,2010000,"2018-11-07","MARK"
389,391,388,388,1582000,"2018-11-08","MARK"
387,388,382,387,2133000,"2018-11-09","MARK"
387,389,385,387,1647500,"2018-11-12","MARK"
388,392,385,392,1643000,"2018-11-13","MARK"
392,396,391,396,1530000,"2018-11-14","MARK"
396,416,395,400,1895000,"2018-11-15","MARK"
400,404,399,404,1023500,"2018-11-16","MARK"
404,412,402,404,2795500,"2018-11-19","MARK"
404,404,404,404,0,"2018-11-20","MARK"
400,406,398,406,1314500,"2018-11-21","MARK"
406,408,400,402,1090000,"2018-11-22","MARK"
400,402,398,402,889000,"2018-11-23","MARK"
402,404,399,404,1093500,"2018-11-26","MARK"
402,402,397,400,1681000,"2018-11-27","MARK"
400,402,398,402,1508500,"2018-11-28","MARK"
402,404,399,404,1398000,"2018-11-29","MARK"
404,412,402,412,1845500,"2018-11-30","MARK"
412,412,408,410,1279500,"2018-12-03","MARK"
408,414,408,410,1443500,"2018-12-04","MARK"
410,410,402,404,1882500,"2018-12-05","MARK"
406,410,402,408,883000,"2018-12-06","MARK"
408,408,404,404,1699000,"2018-12-07","MARK"
404,406,402,404,1891500,"2018-12-10","MARK"
400,408,400,404,1163000,"2018-12-11","MARK"
404,406,400,404,1612500,"2018-12-12","MARK"
404,406,400,400,1494500,"2018-12-13","MARK"
400,402,399,399,806500,"2018-12-14","MARK"
400,402,398,402,920000,"2018-12-17","MARK"
402,402,398,398,1373000,"2018-12-18","MARK"
398,399,395,395,1623500,"2018-12-19","MARK"
393,398,392,398,1398000,"2018-12-20","MARK"
398,400,396,400,718000,"2018-12-21","MARK"
400,400,400,400,0,"2018-12-24","MARK"
400,400,400,400,0,"2018-12-25","MARK"
400,400,396,396,138500,"2018-12-26","MARK"
398,400,398,399,1045000,"2018-12-27","MARK"
400,400,397,397,177000,"2018-12-28","MARK"
397,397,397,397,0,"2018-12-31","MARK"
397,397,397,397,0,"2019-01-01","MARK"
397,400,396,399,842000,"2019-01-02","MARK"
399,399,396,399,1024500,"2019-01-03","MARK"
397,399,397,399,1402500,"2019-01-04","MARK"
398,398,396,397,1053000,"2019-01-07","MARK"
397,397,396,397,553500,"2019-01-08","MARK"
396,397,396,397,1104000,"2019-01-09","MARK"
396,396,394,396,1053500,"2019-01-10","MARK"
395,396,394,396,816500,"2019-01-11","MARK"
396,398,395,398,1037500,"2019-01-14","MARK"
398,399,398,398,1056000,"2019-01-15","MARK"
398,399,398,398,1640000,"2019-01-16","MARK"
398,400,397,398,1699500,"2019-01-17","MARK"
398,399,397,398,1100000,"2019-01-18","MARK"
398,398,392,392,1578500,"2019-01-21","MARK"
392,398,390,398,1638000,"2019-01-22","MARK"
396,400,396,400,1517000,"2019-01-23","MARK"
398,400,398,399,809500,"2019-01-24","MARK"
398,400,398,400,1107500,"2019-01-25","MARK"
400,408,400,408,2451000,"2019-01-28","MARK"
408,418,408,418,2547000,"2019-01-29","MARK"
418,436,418,436,5254000,"2019-01-30","MARK"
436,438,428,430,2299500,"2019-01-31","MARK"
430,432,422,428,1495000,"2019-02-01","MARK"
428,428,420,426,910500,"2019-02-04","MARK"
426,426,426,426,0,"2019-02-05","MARK"
426,428,424,426,568500,"2019-02-06","MARK"
426,428,422,422,742500,"2019-02-07","MARK"
422,422,418,422,768500,"2019-02-08","MARK"
422,428,422,428,1339000,"2019-02-11","MARK"
428,525,426,505,13077900,"2019-02-12","MARK"
510,515,466,488,9756000,"2019-02-13","MARK"
488,570,486,510,8619400,"2019-02-14","MARK"
505,510,482,496,3685400,"2019-02-15","MARK"
496,500,488,498,3954100,"2019-02-18","MARK"
500,525,498,510,3378300,"2019-02-19","MARK"
510,520,498,498,2834400,"2019-02-20","MARK"
500,505,494,496,2855500,"2019-02-21","MARK"
494,498,488,492,2022600,"2019-02-22","MARK"
496,505,490,500,5015900,"2019-02-25","MARK"
500,505,490,492,2484400,"2019-02-26","MARK"
492,500,490,498,3091600,"2019-02-27","MARK"
498,505,492,494,2439600,"2019-02-28","MARK"
498,500,492,494,2760800,"2019-03-01","MARK"
494,498,490,492,2619600,"2019-03-04","MARK"
492,498,490,496,2616300,"2019-03-05","MARK"
496,505,494,500,2258800,"2019-03-06","MARK"
500,500,500,500,0,"2019-03-07","MARK"
500,500,490,492,2727100,"2019-03-08","MARK"
492,500,492,498,2504000,"2019-03-11","MARK"
494,500,494,496,2926500,"2019-03-12","MARK"
494,500,494,498,2858400,"2019-03-13","MARK"
500,500,496,498,2231600,"2019-03-14","MARK"
496,500,496,496,2810800,"2019-03-15","MARK"
500,500,472,496,1696000,"2019-03-18","MARK"
498,500,492,492,2611500,"2019-03-19","MARK"
494,515,492,498,6177800,"2019-03-20","MARK"
492,496,492,494,2653200,"2019-03-21","MARK"
494,500,494,496,3102600,"2019-03-22","MARK"
494,496,490,492,2862700,"2019-03-25","MARK"
492,496,492,494,2440100,"2019-03-26","MARK"
498,505,496,500,3459200,"2019-03-27","MARK"
496,496,486,488,2173000,"2019-03-28","MARK"
492,492,488,488,1540300,"2019-03-29","MARK"
494,494,490,490,1531300,"2019-04-01","MARK"
492,494,490,494,1479700,"2019-04-02","MARK"
494,494,494,494,0,"2019-04-03","MARK"
490,494,490,490,2189600,"2019-04-04","MARK"
494,496,490,492,2119000,"2019-04-05","MARK"
492,492,490,492,1829900,"2019-04-08","MARK"
492,494,492,492,2032600,"2019-04-09","MARK"
494,496,490,492,1152500,"2019-04-10","MARK"
490,490,488,488,2240400,"2019-04-11","MARK"
490,492,488,492,2416500,"2019-04-12","MARK"
486,488,482,488,2926300,"2019-04-15","MARK"
488,488,484,484,2217400,"2019-04-16","MARK"
484,484,484,484,0,"2019-04-17","MARK"
486,492,486,490,2266800,"2019-04-18","MARK"
490,490,490,490,0,"2019-04-19","MARK"
490,494,486,490,1881500,"2019-04-22","MARK"
490,492,488,490,2301200,"2019-04-23","MARK"
490,496,488,490,3017300,"2019-04-24","MARK"
490,494,490,492,2978900,"2019-04-25","MARK"
492,496,490,492,2151400,"2019-04-26","MARK"
494,496,490,496,2118600,"2019-04-29","MARK"
494,505,494,500,3604700,"2019-04-30","MARK"
500,500,500,500,0,"2019-05-01","MARK"
500,520,500,520,3161400,"2019-05-02","MARK"
520,540,510,510,4069300,"2019-05-03","MARK"
510,515,494,494,2818100,"2019-05-06","MARK"
494,500,494,496,2393300,"2019-05-07","MARK"
494,496,492,494,2621000,"2019-05-08","MARK"
494,498,494,496,2434000,"2019-05-09","MARK"
498,505,496,500,2524900,"2019-05-10","MARK"
500,515,500,505,2616900,"2019-05-13","MARK"
505,505,498,498,2034100,"2019-05-14","MARK"
500,510,498,505,2007200,"2019-05-15","MARK"
505,510,498,498,2013700,"2019-05-16","MARK"
500,505,498,500,3031400,"2019-05-17","MARK"
498,500,494,494,2230900,"2019-05-20","MARK"
496,500,494,498,1867100,"2019-05-21","MARK"
498,505,496,498,2341500,"2019-05-22","MARK"
498,500,496,496,2830000,"2019-05-23","MARK"
498,498,492,492,2390100,"2019-05-24","MARK"
492,500,492,496,4001800,"2019-05-27","MARK"
496,498,494,494,2013900,"2019-05-28","MARK"
496,498,494,496,2858100,"2019-05-29","MARK"
496,496,496,496,0,"2019-05-30","MARK"
496,496,494,494,2861700,"2019-05-31","MARK"
494,494,494,494,0,"2019-06-03","MARK"
494,494,494,494,0,"2019-06-04","MARK"
494,494,494,494,0,"2019-06-05","MARK"
494,494,494,494,0,"2019-06-06","MARK"
494,494,494,494,0,"2019-06-07","MARK"
496,520,496,515,4793900,"2019-06-10","MARK"
515,515,500,505,3199700,"2019-06-11","MARK"
505,515,500,500,2513900,"2019-06-12","MARK"
500,510,500,500,2734300,"2019-06-13","MARK"
505,505,496,498,2571800,"2019-06-14","MARK"
498,505,498,498,2746800,"2019-06-17","MARK"
500,505,494,496,3050700,"2019-06-18","MARK"
NA,NA,NA,NA,NA,"2019-06-19","MARK"
500,505,494,498,2695500,"2019-06-20","MARK"
500,500,496,498,2595200,"2019-06-21","MARK"
498,500,496,496,2561400,"2019-06-24","MARK"
498,505,494,496,2629000,"2019-06-25","MARK"
496,498,494,496,2046300,"2019-06-26","MARK"
496,498,492,492,2790700,"2019-06-27","MARK"
492,498,492,494,2176900,"2019-06-28","MARK"
496,498,494,496,2368400,"2019-07-01","MARK"
494,496,490,490,3047600,"2019-07-02","MARK"
490,494,490,492,2670400,"2019-07-03","MARK"
492,500,492,498,2197200,"2019-07-04","MARK"
498,498,494,498,2715600,"2019-07-05","MARK"
498,500,494,494,2561900,"2019-07-08","MARK"
494,498,492,498,3402300,"2019-07-09","MARK"
498,498,494,494,2786900,"2019-07-10","MARK"
494,498,494,494,2354900,"2019-07-11","MARK"
494,496,490,492,2168600,"2019-07-12","MARK"
492,498,492,494,2223300,"2019-07-15","MARK"
492,498,492,494,2918200,"2019-07-16","MARK"
494,496,490,496,2199900,"2019-07-17","MARK"
494,496,492,494,2673700,"2019-07-18","MARK"
496,496,492,492,2176000,"2019-07-19","MARK"
492,496,488,490,3174700,"2019-07-22","MARK"
490,492,484,490,3111100,"2019-07-23","MARK"
490,494,488,488,1934200,"2019-07-24","MARK"
488,494,488,490,2326000,"2019-07-25","MARK"
490,494,488,492,2398400,"2019-07-26","MARK"
492,496,488,494,2213800,"2019-07-29","MARK"
494,496,494,494,2222600,"2019-07-30","MARK"
494,496,490,490,2087700,"2019-07-31","MARK"
490,492,486,488,2858700,"2019-08-01","MARK"
488,492,486,490,2472200,"2019-08-02","MARK"
490,490,484,486,2279200,"2019-08-05","MARK"
486,486,480,486,2667500,"2019-08-06","MARK"
488,494,488,490,3559900,"2019-08-07","MARK"
490,490,486,488,1381400,"2019-08-08","MARK"
488,494,488,490,1192000,"2019-08-09","MARK"
490,494,488,490,1458300,"2019-08-12","MARK"
488,488,484,486,1914700,"2019-08-13","MARK"
486,492,486,488,1442900,"2019-08-14","MARK"
486,488,484,484,1531200,"2019-08-15","MARK"
484,490,482,488,1553900,"2019-08-16","MARK"
488,488,484,486,1632400,"2019-08-19","MARK"
484,488,484,488,1638100,"2019-08-20","MARK"
490,490,484,486,1479700,"2019-08-21","MARK"
486,488,484,488,1828300,"2019-08-22","MARK"
488,488,484,486,1563700,"2019-08-23","MARK"
484,488,484,484,1129900,"2019-08-26","MARK"
482,488,482,486,1919600,"2019-08-27","MARK"
486,488,482,486,1837700,"2019-08-28","MARK"
484,486,482,486,1519700,"2019-08-29","MARK"
486,490,484,490,1767400,"2019-08-30","MARK"
490,490,482,482,1643600,"2019-09-02","MARK"
482,488,482,488,1527900,"2019-09-03","MARK"
486,490,486,490,1696800,"2019-09-04","MARK"
490,490,484,490,1583900,"2019-09-05","MARK"
490,490,486,488,1354600,"2019-09-06","MARK"
488,488,484,488,1770000,"2019-09-09","MARK"
488,490,484,490,1859500,"2019-09-10","MARK"
490,494,488,494,1664500,"2019-09-11","MARK"
494,494,488,490,1628200,"2019-09-12","MARK"
490,494,490,494,1175400,"2019-09-13","MARK"
494,494,490,490,1528600,"2019-09-16","MARK"
490,494,490,494,1489000,"2019-09-17","MARK"
492,492,488,492,1872600,"2019-09-18","MARK"
492,494,490,494,2103500,"2019-09-19","MARK"
494,494,488,492,1261700,"2019-09-20","MARK"
490,494,488,494,1331500,"2019-09-23","MARK"
492,492,488,492,1548500,"2019-09-24","MARK"
490,490,484,484,1524300,"2019-09-25","MARK"
484,486,480,480,1862200,"2019-09-26","MARK"
482,486,480,484,1550000,"2019-09-27","MARK"
484,488,480,480,1751200,"2019-09-30","MARK"
480,486,476,482,1823700,"2019-10-01","MARK"
482,484,478,480,1446600,"2019-10-02","MARK"
478,478,472,474,1423700,"2019-10-03","MARK"
474,474,466,474,1668800,"2019-10-04","MARK"
474,478,474,474,1989600,"2019-10-07","MARK"
474,476,472,474,1738300,"2019-10-08","MARK"
474,478,474,476,1731000,"2019-10-09","MARK"
476,478,474,476,1457400,"2019-10-10","MARK"
476,478,474,478,1571100,"2019-10-11","MARK"
478,478,472,474,1369300,"2019-10-14","MARK"
472,476,470,476,1755900,"2019-10-15","MARK"
476,476,472,474,1160000,"2019-10-16","MARK"
474,474,470,474,1621200,"2019-10-17","MARK"
474,478,472,474,1882100,"2019-10-18","MARK"
474,476,470,472,1592900,"2019-10-21","MARK"
472,476,470,474,1474200,"2019-10-22","MARK"
474,476,472,474,1564800,"2019-10-23","MARK"
474,476,470,472,1276900,"2019-10-24","MARK"
472,474,470,472,1492900,"2019-10-25","MARK"
472,474,470,472,1849600,"2019-10-28","MARK"
472,474,470,472,1565400,"2019-10-29","MARK"
472,476,472,476,1833100,"2019-10-30","MARK"
478,478,474,474,1627500,"2019-10-31","MARK"
474,476,470,474,1663400,"2019-11-01","MARK"
474,478,472,472,1989600,"2019-11-04","MARK"
472,478,470,478,1186600,"2019-11-05","MARK"
478,480,476,478,1601100,"2019-11-06","MARK"
476,482,476,478,2623300,"2019-11-07","MARK"
480,482,478,482,1158800,"2019-11-08","MARK"
482,486,482,482,1248700,"2019-11-11","MARK"
480,486,480,486,1352800,"2019-11-12","MARK"
486,486,482,482,1820200,"2019-11-13","MARK"
482,486,482,486,1646400,"2019-11-14","MARK"
486,486,484,484,1562200,"2019-11-15","MARK"
484,484,478,478,1624000,"2019-11-18","MARK"
478,478,468,468,1470600,"2019-11-19","MARK"
468,472,466,466,2196100,"2019-11-20","MARK"
464,466,460,460,1904700,"2019-11-21","MARK"
460,464,460,462,823900,"2019-11-22","MARK"
462,466,460,466,1747000,"2019-11-25","MARK"
466,468,462,462,985600,"2019-11-26","MARK"
460,468,460,466,2349500,"2019-11-27","MARK"
466,470,466,466,1946300,"2019-11-28","MARK"
466,468,464,464,1205200,"2019-11-29","MARK"
464,468,462,462,1729400,"2019-12-02","MARK"
462,464,460,460,911100,"2019-12-03","MARK"
460,464,458,460,1793300,"2019-12-04","MARK"
460,462,452,452,1330900,"2019-12-05","MARK"
452,454,450,452,1700200,"2019-12-06","MARK"
452,452,442,442,1011700,"2019-12-09","MARK"
442,444,440,442,1458800,"2019-12-10","MARK"
440,442,436,440,1415300,"2019-12-11","MARK"
440,440,434,438,3335400,"2019-12-12","MARK"
438,444,436,442,2418000,"2019-12-13","MARK"
442,444,440,444,1894400,"2019-12-16","MARK"
444,446,442,442,570100,"2019-12-17","MARK"
442,442,438,440,1789100,"2019-12-18","MARK"
440,440,438,440,1960900,"2019-12-19","MARK"
440,442,440,440,719800,"2019-12-20","MARK"
440,515,440,450,1705100,"2019-12-23","MARK"
450,462,444,462,1224500,"2019-12-26","MARK"
462,466,462,464,942800,"2019-12-27","MARK"
464,466,452,452,1402100,"2019-12-30","MARK"
454,460,452,452,747400,"2020-01-02","MARK"
450,458,450,458,1039600,"2020-01-03","MARK"
458,460,452,452,1258100,"2020-01-06","MARK"
452,456,452,456,1220700,"2020-01-07","MARK"
456,456,452,452,802500,"2020-01-08","MARK"
452,460,452,458,1098100,"2020-01-09","MARK"
458,464,458,462,1134100,"2020-01-10","MARK"
462,468,460,460,1210500,"2020-01-13","MARK"
460,460,454,456,1205800,"2020-01-14","MARK"
456,458,454,456,636400,"2020-01-15","MARK"
456,460,450,460,904200,"2020-01-16","MARK"
460,460,456,458,937000,"2020-01-17","MARK"
458,458,452,452,832700,"2020-01-20","MARK"
452,454,452,454,1162300,"2020-01-21","MARK"
454,456,454,454,845000,"2020-01-22","MARK"
452,456,452,456,946600,"2020-01-23","MARK"
456,456,452,456,961900,"2020-01-24","MARK"
456,456,454,456,940200,"2020-01-27","MARK"
454,454,452,454,704800,"2020-01-28","MARK"
452,454,450,454,839300,"2020-01-29","MARK"
454,454,448,454,818800,"2020-01-30","MARK"
454,454,450,450,817200,"2020-01-31","MARK"
448,448,446,446,1225900,"2020-02-03","MARK"
446,454,444,454,1332200,"2020-02-04","MARK"
454,458,454,458,1042100,"2020-02-05","MARK"
458,462,458,462,1661400,"2020-02-06","MARK"
462,472,462,472,812500,"2020-02-07","MARK"
470,476,470,476,1324200,"2020-02-10","MARK"
478,482,476,482,1786800,"2020-02-11","MARK"
482,484,478,484,1714600,"2020-02-12","MARK"
484,484,478,484,1390500,"2020-02-13","MARK"
482,484,476,480,922200,"2020-02-14","MARK"
478,480,476,480,1623800,"2020-02-17","MARK"
478,482,478,482,1142700,"2020-02-18","MARK"
482,486,476,478,1219400,"2020-02-19","MARK"
478,480,474,478,1741800,"2020-02-20","MARK"
478,484,476,478,1499800,"2020-02-21","MARK"
478,482,476,480,1540500,"2020-02-24","MARK"
480,480,476,478,1181700,"2020-02-25","MARK"
478,482,476,478,2045900,"2020-02-26","MARK"
478,478,470,470,1571000,"2020-02-27","MARK"
468,468,458,460,854500,"2020-02-28","MARK"
460,460,440,452,769300,"2020-03-02","MARK"
452,458,444,444,1542700,"2020-03-03","MARK"
444,448,444,448,1398800,"2020-03-04","MARK"
448,454,448,454,1520100,"2020-03-05","MARK"
452,456,450,454,1529400,"2020-03-06","MARK"
452,456,450,454,1143900,"2020-03-09","MARK"
454,458,448,458,1460800,"2020-03-10","MARK"
458,460,450,450,1540600,"2020-03-11","MARK"
450,450,440,442,1532000,"2020-03-12","MARK"
440,440,418,428,1446100,"2020-03-13","MARK"
428,430,420,420,1605400,"2020-03-16","MARK"
420,420,402,402,1488200,"2020-03-17","MARK"
402,402,394,394,1286900,"2020-03-18","MARK"
392,392,374,376,1104100,"2020-03-19","MARK"
374,374,366,368,901900,"2020-03-20","MARK"
368,368,348,364,1597500,"2020-03-23","MARK"
364,366,356,362,1085500,"2020-03-24","MARK"
362,366,350,362,751700,"2020-03-26","MARK"
362,364,348,348,1027100,"2020-03-27","MARK"
348,352,342,344,1394800,"2020-03-30","MARK"
346,350,336,350,1616000,"2020-03-31","MARK"
352,356,352,356,1601000,"2020-04-01","MARK"
356,358,340,348,3675200,"2020-04-02","MARK"
348,362,336,340,6271800,"2020-04-03","MARK"
340,342,332,342,2227400,"2020-04-06","MARK"
342,346,336,340,2335200,"2020-04-07","MARK"
342,354,340,354,1057900,"2020-04-08","MARK"
354,358,340,348,1726100,"2020-04-09","MARK"
352,352,340,344,1483600,"2020-04-13","MARK"
350,354,340,344,903400,"2020-04-14","MARK"
352,352,340,342,695900,"2020-04-15","MARK"
340,346,340,342,1181800,"2020-04-16","MARK"
342,344,340,344,1297700,"2020-04-17","MARK"
344,346,340,340,1238500,"2020-04-20","MARK"
342,354,340,344,1506800,"2020-04-21","MARK"
344,346,340,342,1171000,"2020-04-22","MARK"
340,344,340,340,1064000,"2020-04-23","MARK"
340,350,340,344,1206100,"2020-04-24","MARK"
342,346,340,342,1130100,"2020-04-27","MARK"
342,342,340,342,1046500,"2020-04-28","MARK"
342,344,340,342,1129700,"2020-04-29","MARK"
338,344,338,342,1126800,"2020-04-30","MARK"
342,344,340,342,1043500,"2020-05-04","MARK"
342,346,342,346,907900,"2020-05-05","MARK"
344,348,340,348,741400,"2020-05-06","MARK"
348,348,340,346,695600,"2020-05-08","MARK"
342,352,340,350,761800,"2020-05-11","MARK"
350,350,344,350,1133600,"2020-05-12","MARK"
344,350,344,350,983200,"2020-05-13","MARK"
350,354,340,342,2402700,"2020-05-14","MARK"
344,346,340,342,1815500,"2020-05-15","MARK"
340,350,340,346,7287400,"2020-05-18","MARK"
346,372,346,372,11656100,"2020-05-19","MARK"
372,418,372,400,20132200,"2020-05-20","MARK"
400,470,400,442,11979200,"2020-05-26","MARK"
442,515,442,505,18983100,"2020-05-27","MARK"
505,560,498,550,19357500,"2020-05-28","MARK"
550,575,545,565,8364300,"2020-05-29","MARK"
565,580,535,540,4760700,"2020-06-02","MARK"
540,540,505,515,3886500,"2020-06-03","MARK"
510,510,492,498,3463700,"2020-06-04","MARK"
498,498,486,486,1341400,"2020-06-05","MARK"
486,492,480,486,2787000,"2020-06-08","MARK"
486,494,452,482,4576100,"2020-06-09","MARK"
480,482,450,456,3796900,"2020-06-10","MARK"
460,466,456,464,2582500,"2020-06-11","MARK"
464,464,460,464,3423500,"2020-06-12","MARK"
464,468,460,460,3282900,"2020-06-15","MARK"
460,464,458,458,3250400,"2020-06-16","MARK"
458,460,450,458,1842500,"2020-06-17","MARK"
458,458,446,452,2365200,"2020-06-18","MARK"
452,454,450,450,1632800,"2020-06-19","MARK"
450,454,448,448,2487300,"2020-06-22","MARK"
448,460,446,460,3301100,"2020-06-23","MARK"
460,492,456,488,12764400,"2020-06-24","MARK"
488,490,460,468,3681000,"2020-06-25","MARK"
468,472,458,458,2809300,"2020-06-26","MARK"
458,460,456,458,3053900,"2020-06-29","MARK"
458,470,454,470,7085600,"2020-06-30","MARK"
470,540,468,540,20416000,"2020-07-01","MARK"
545,560,510,540,12259300,"2020-07-02","MARK"
540,675,535,650,40927300,"2020-07-03","MARK"
650,705,625,700,23858900,"2020-07-06","MARK"
700,720,665,665,14186100,"2020-07-07","MARK"
665,685,655,680,7859200,"2020-07-08","MARK"
680,730,675,720,10380700,"2020-07-09","MARK"
720,805,710,805,27802600,"2020-07-10","MARK"
830,830,775,780,9115400,"2020-07-13","MARK"
780,815,745,795,14264600,"2020-07-14","MARK"
795,800,765,780,7670500,"2020-07-15","MARK"
780,790,765,780,5119500,"2020-07-16","MARK"
775,790,770,790,5681500,"2020-07-17","MARK"
790,790,765,765,5562100,"2020-07-20","MARK"
765,790,740,790,9633900,"2020-07-21","MARK"
790,790,775,775,3429300,"2020-07-22","MARK"
775,790,765,780,7400800,"2020-07-23","MARK"
780,905,770,890,29450500,"2020-07-24","MARK"
890,930,865,905,14318900,"2020-07-27","MARK"
905,920,895,905,9915100,"2020-07-28","MARK"
905,950,895,940,24316000,"2020-07-29","MARK"
945,945,895,925,14688300,"2020-07-30","MARK"
925,930,865,895,10441600,"2020-08-03","MARK"
895,910,890,890,3160100,"2020-08-04","MARK"
890,900,870,895,3693300,"2020-08-05","MARK"
895,900,860,875,3720500,"2020-08-06","MARK"
875,900,875,890,6113400,"2020-08-07","MARK"
890,960,890,935,22455100,"2020-08-10","MARK"
940,955,900,910,9635700,"2020-08-11","MARK"
910,910,865,885,6773900,"2020-08-12","MARK"
885,885,825,835,10676300,"2020-08-13","MARK"
835,850,830,835,2733000,"2020-08-14","MARK"
835,880,830,870,9671800,"2020-08-18","MARK"
875,905,870,905,13709200,"2020-08-19","MARK"
905,910,880,910,11396800,"2020-08-24","MARK"
910,945,900,935,12065300,"2020-08-25","MARK"
935,945,900,930,6786400,"2020-08-26","MARK"
930,940,910,910,3339400,"2020-08-27","MARK"
910,915,895,900,2887700,"2020-08-28","MARK"
900,900,870,870,3144100,"2020-08-31","MARK"
870,880,850,865,4419700,"2020-09-01","MARK"
865,865,835,850,2870900,"2020-09-02","MARK"
850,865,825,850,6089500,"2020-09-03","MARK"
850,865,830,850,3626000,"2020-09-04","MARK"
855,895,800,840,12807100,"2020-09-07","MARK"
840,850,810,835,3746700,"2020-09-08","MARK"
835,835,780,790,3408000,"2020-09-09","MARK"
785,790,735,735,1789500,"2020-09-10","MARK"
720,820,690,790,5620300,"2020-09-11","MARK"
790,810,780,800,3410400,"2020-09-14","MARK"
800,805,760,790,3358900,"2020-09-15","MARK"
790,795,765,775,2226100,"2020-09-16","MARK"
775,790,760,760,2791300,"2020-09-17","MARK"
760,790,755,790,3229300,"2020-09-18","MARK"
790,795,775,780,1894500,"2020-09-21","MARK"
775,780,760,780,2398400,"2020-09-22","MARK"
780,800,765,765,3346900,"2020-09-23","MARK"
765,775,745,760,2010300,"2020-09-24","MARK"
760,785,755,780,3003800,"2020-09-25","MARK"
780,840,780,835,6577200,"2020-09-28","MARK"
835,840,805,815,3753700,"2020-09-29","MARK"
815,825,810,825,3139400,"2020-09-30","MARK"
825,855,820,845,4773800,"2020-10-01","MARK"
845,850,825,825,3952500,"2020-10-02","MARK"
825,825,805,825,3072600,"2020-10-05","MARK"
825,835,820,830,1921400,"2020-10-06","MARK"
830,845,815,835,3201700,"2020-10-07","MARK"
835,850,830,845,2472100,"2020-10-08","MARK"
845,860,845,855,3455300,"2020-10-09","MARK"
855,890,845,890,10421300,"2020-10-12","MARK"
890,895,865,865,3427200,"2020-10-13","MARK"
865,885,860,870,3418500,"2020-10-14","MARK"
865,885,865,865,2288900,"2020-10-15","MARK"
865,870,860,860,2590900,"2020-10-16","MARK"
865,870,845,845,2376700,"2020-10-19","MARK"
840,845,815,815,3402300,"2020-10-20","MARK"
815,815,795,805,1449200,"2020-10-21","MARK"
800,840,800,840,3966800,"2020-10-22","MARK"
840,870,840,860,3851700,"2020-10-23","MARK"
860,880,855,855,2664700,"2020-10-26","MARK"
855,880,845,870,3986100,"2020-10-27","MARK"
875,875,855,860,2515800,"2020-11-02","MARK"
860,875,860,865,2339300,"2020-11-03","MARK"
870,890,860,865,3759100,"2020-11-04","MARK"
870,885,845,850,3647600,"2020-11-05","MARK"
850,865,840,860,3447300,"2020-11-06","MARK"
860,875,850,855,2272800,"2020-11-09","MARK"
855,855,805,820,3343000,"2020-11-10","MARK"
820,830,810,820,2686000,"2020-11-11","MARK"
820,825,815,815,2779300,"2020-11-12","MARK"
810,820,800,800,2041900,"2020-11-13","MARK"
800,835,800,835,3058600,"2020-11-16","MARK"
840,845,830,840,2174500,"2020-11-17","MARK"
840,845,815,825,1651200,"2020-11-18","MARK"
825,825,815,820,1372900,"2020-11-19","MARK"
820,830,820,825,2326200,"2020-11-20","MARK"
825,830,810,820,1654800,"2020-11-23","MARK"
820,825,810,820,1813900,"2020-11-24","MARK"
820,825,810,815,1501700,"2020-11-25","MARK"
810,850,810,845,5590800,"2020-11-26","MARK"
845,880,845,865,6688400,"2020-11-27","MARK"
865,870,830,855,2657400,"2020-11-30","MARK"
855,865,850,860,1931900,"2020-12-01","MARK"
860,865,820,845,2531300,"2020-12-02","MARK"
845,845,830,840,2398000,"2020-12-03","MARK"
840,845,835,845,1902700,"2020-12-04","MARK"
850,860,845,855,3201500,"2020-12-07","MARK"
855,880,845,865,6276800,"2020-12-08","MARK"
865,875,840,840,2341700,"2020-12-10","MARK"
840,850,835,850,2322800,"2020-12-11","MARK"
850,860,840,840,1831900,"2020-12-14","MARK"
840,850,835,850,2122500,"2020-12-15","MARK"
850,860,795,810,6109300,"2020-12-16","MARK"
810,815,780,780,2656200,"2020-12-17","MARK"
780,780,750,770,3636400,"2020-12-18","MARK"
770,795,765,775,3530500,"2020-12-21","MARK"
775,785,755,760,13416000,"2020-12-22","MARK"
760,790,760,770,4684800,"2020-12-23","MARK"
800,815,770,775,15589800,"2020-12-28","MARK"
800,800,760,775,3038500,"2020-12-29","MARK"
800,845,765,840,8240700,"2020-12-30","MARK"
840,860,805,860,4297500,"2021-01-04","MARK"
860,980,860,955,15036700,"2021-01-05","MARK"
1000,1040,955,1015,19472600,"2021-01-06","MARK"
1015,1085,990,1010,16207100,"2021-01-07","MARK"
1050,1050,985,1005,5252400,"2021-01-08","MARK"
1005,1200,995,1145,21446300,"2021-01-11","MARK"
1145,1305,1145,1255,18116200,"2021-01-12","MARK"
1260,1285,1170,1170,6822100,"2021-01-13","MARK"
1200,1200,1090,1090,2430400,"2021-01-14","MARK"
1085,1140,1015,1095,5616000,"2021-01-15","MARK"
1095,1125,1075,1110,5576900,"2021-01-18","MARK"
1110,1135,1035,1090,3888600,"2021-01-19","MARK"
1090,1105,1065,1075,2515400,"2021-01-20","MARK"
1065,1245,1060,1245,14014300,"2021-01-21","MARK"
1250,1255,1160,1160,7093000,"2021-01-22","MARK"
1160,1175,1080,1080,2752600,"2021-01-25","MARK"
1080,1145,1040,1045,4802700,"2021-01-26","MARK"
1045,1050,975,1020,5652000,"2021-01-27","MARK"
1020,1040,985,995,3161900,"2021-01-28","MARK"
1000,1010,930,960,3166300,"2021-01-29","MARK"
960,1050,920,1030,4499800,"2021-02-01","MARK"
1030,1065,995,1005,5052000,"2021-02-02","MARK"
1015,1025,985,995,2235900,"2021-02-03","MARK"
995,1015,995,1005,2896400,"2021-02-04","MARK"
1005,1175,1000,1135,20093400,"2021-02-05","MARK"
1155,1155,1090,1130,3194900,"2021-02-08","MARK"
1130,1195,1055,1055,8420000,"2021-02-09","MARK"
1050,1075,1010,1015,2516300,"2021-02-10","MARK"
1015,1045,1010,1025,3552300,"2021-02-11","MARK"
1030,1035,1000,1000,2965200,"2021-02-15","MARK"
1005,1025,1005,1010,4273800,"2021-02-16","MARK"
1010,1015,995,995,3852700,"2021-02-17","MARK"
995,1030,995,1020,5601700,"2021-02-18","MARK"
1015,1050,1000,1035,7347000,"2021-02-19","MARK"
1040,1075,1040,1070,5637100,"2021-02-22","MARK"
1075,1150,1075,1150,12556600,"2021-02-23","MARK"
1150,1160,1070,1110,6503700,"2021-02-24","MARK"
1110,1110,1055,1075,3609200,"2021-02-25","MARK"
1070,1070,1020,1030,2898500,"2021-02-26","MARK"
1030,1090,1025,1075,5909800,"2021-03-01","MARK"
1075,1085,1060,1060,2575500,"2021-03-02","MARK"
1060,1075,1045,1060,3659000,"2021-03-03","MARK"
1060,1060,1030,1030,3839700,"2021-03-04","MARK"
1030,1050,1020,1030,2973300,"2021-03-05","MARK"
1030,1060,1025,1030,1958100,"2021-03-08","MARK"
1030,1060,1020,1025,3120100,"2021-03-09","MARK"
1030,1030,1005,1005,3153100,"2021-03-10","MARK"
1010,1015,1000,1000,2370800,"2021-03-12","MARK"
1005,1025,1005,1010,3120700,"2021-03-15","MARK"
1015,1025,1010,1025,2856600,"2021-03-16","MARK"
1030,1055,1020,1035,5550200,"2021-03-17","MARK"
1040,1050,1025,1030,3752800,"2021-03-18","MARK"
1030,1040,1020,1030,2847000,"2021-03-19","MARK"
1035,1035,1005,1010,3503400,"2021-03-22","MARK"
1015,1015,995,995,3096800,"2021-03-23","MARK"
995,1005,975,980,3781300,"2021-03-24","MARK"
980,1010,955,990,4261700,"2021-03-25","MARK"
995,1020,990,1020,4714100,"2021-03-26","MARK"
1025,1075,1025,1070,11284000,"2021-03-29","MARK"
1075,1080,1000,1000,3975200,"2021-03-30","MARK"
1000,1020,975,1015,6811300,"2021-03-31","MARK"
1020,1050,1005,1010,8830800,"2021-04-01","MARK"
1010,1015,980,980,2969100,"2021-04-05","MARK"
980,1015,975,995,4214200,"2021-04-06","MARK"
1000,1000,975,975,3522100,"2021-04-07","MARK"
980,995,980,990,1734000,"2021-04-08","MARK"
995,1010,995,995,3956200,"2021-04-09","MARK"
1000,1010,985,995,3611900,"2021-04-12","MARK"
995,995,960,970,3464700,"2021-04-13","MARK"
970,985,970,980,3032300,"2021-04-14","MARK"
985,1000,955,955,5012300,"2021-04-15","MARK"
960,980,955,965,3321700,"2021-04-16","MARK"
970,990,960,970,4369100,"2021-04-19","MARK"
970,985,950,950,4091400,"2021-04-20","MARK"
950,980,935,960,5662500,"2021-04-21","MARK"
965,970,930,930,3926200,"2021-04-22","MARK"
930,945,900,905,5469100,"2021-04-23","MARK"
910,910,860,865,2986000,"2021-04-26","MARK"
865,885,860,870,2321700,"2021-04-27","MARK"
870,890,870,890,3417800,"2021-04-28","MARK"
890,950,890,930,9165400,"2021-04-29","MARK"
935,1000,935,985,7335100,"2021-04-30","MARK"
985,1030,985,1005,7960100,"2021-05-03","MARK"
1010,1015,990,990,2894800,"2021-05-04","MARK"
990,995,935,935,3087200,"2021-05-05","MARK"
935,965,925,940,3665300,"2021-05-06","MARK"
945,955,930,930,2409400,"2021-05-07","MARK"
935,955,930,945,2949600,"2021-05-10","MARK"
945,950,925,935,3793800,"2021-05-11","MARK"
940,940,900,900,3248700,"2021-05-17","MARK"
900,945,880,935,5569600,"2021-05-18","MARK"
940,965,935,940,4113300,"2021-05-19","MARK"
940,975,935,975,5375200,"2021-05-20","MARK"
980,985,945,955,3784500,"2021-05-21","MARK"
955,955,920,935,4461100,"2021-05-24","MARK"
935,945,915,935,3374100,"2021-05-25","MARK"
935,950,930,930,2540700,"2021-05-27","MARK"
930,945,925,935,3562300,"2021-05-28","MARK"
930,955,930,950,6109300,"2021-05-31","MARK"
950,955,925,935,2850800,"2021-06-02","MARK"
935,935,905,915,1929700,"2021-06-03","MARK"
910,915,900,910,1925400,"2021-06-04","MARK"
910,915,900,910,8153700,"2021-06-07","MARK"
910,915,890,890,7646300,"2021-06-08","MARK"
890,890,865,880,1513300,"2021-06-09","MARK"
880,895,865,865,2211500,"2021-06-10","MARK"
865,875,835,870,3305200,"2021-06-11","MARK"
870,885,865,880,1911300,"2021-06-14","MARK"
885,890,875,880,2939400,"2021-06-15","MARK"
880,880,865,870,1700800,"2021-06-16","MARK"
870,870,850,850,3653000,"2021-06-17","MARK"
860,890,850,885,2896600,"2021-06-18","MARK"
885,1020,860,1010,32905100,"2021-06-21","MARK"
1010,1015,940,945,11198400,"2021-06-22","MARK"
945,945,880,900,5624300,"2021-06-23","MARK"
900,900,860,880,2359100,"2021-06-24","MARK"
880,920,870,900,5475800,"2021-06-25","MARK"
900,910,870,880,2842000,"2021-06-28","MARK"
880,910,880,880,3706800,"2021-06-29","MARK"
880,920,875,905,4523300,"2021-06-30","MARK"
905,920,890,900,3818800,"2021-07-01","MARK"
900,970,895,960,10669000,"2021-07-02","MARK"
960,965,900,915,3018100,"2021-07-05","MARK"
915,915,890,900,3190400,"2021-07-06","MARK"
900,905,890,900,3638000,"2021-07-07","MARK"
900,920,890,900,3291000,"2021-07-08","MARK"
900,900,875,880,2919200,"2021-07-09","MARK"
880,895,870,885,2920600,"2021-07-12","MARK"
885,895,870,880,2555900,"2021-07-13","MARK"
880,880,865,865,3070600,"2021-07-14","MARK"
865,880,855,865,2789700,"2021-07-15","MARK"
865,880,860,880,2173800,"2021-07-16","MARK"
880,880,865,880,2093300,"2021-07-19","MARK"
875,880,870,880,2485900,"2021-07-21","MARK"
880,915,875,915,3877200,"2021-07-22","MARK"
915,920,890,895,2833300,"2021-07-23","MARK"
895,895,880,885,2576700,"2021-07-26","MARK"
885,940,880,935,8186300,"2021-07-27","MARK"
955,1100,950,985,22801100,"2021-07-28","MARK"
1010,1010,950,955,5528600,"2021-07-29","MARK"
960,960,915,915,2987100,"2021-07-30","MARK"
900,965,900,950,6807300,"2021-08-02","MARK"
950,1000,950,980,6617300,"2021-08-03","MARK"
975,980,950,955,2490900,"2021-08-04","MARK"
960,960,920,940,3469800,"2021-08-05","MARK"
940,970,930,970,4129900,"2021-08-06","MARK"
970,975,920,955,2879200,"2021-08-09","MARK"
955,975,945,960,3019500,"2021-08-10","MARK"
960,1020,960,1005,7185700,"2021-08-12","MARK"
1005,1010,975,975,2483800,"2021-08-13","MARK"
975,975,945,950,1608300,"2021-08-16","MARK"
950,950,920,940,2513700,"2021-08-18","MARK"
940,940,920,925,2550500,"2021-08-19","MARK"
925,925,880,895,2064400,"2021-08-20","MARK"
895,910,890,910,1749400,"2021-08-23","MARK"
910,915,900,910,2227300,"2021-08-24","MARK"
910,925,910,915,2883100,"2021-08-25","MARK"
915,930,905,905,2692500,"2021-08-26","MARK"
905,920,900,900,1878600,"2021-08-27","MARK"
900,920,900,915,2654000,"2021-08-30","MARK"
915,920,905,915,2548400,"2021-08-31","MARK"
915,920,905,915,2610600,"2021-09-01","MARK"
915,925,905,905,3155500,"2021-09-02","MARK"
905,925,900,925,3043200,"2021-09-03","MARK"
925,970,925,970,5192100,"2021-09-06","MARK"
975,975,950,965,4219000,"2021-09-07","MARK"
965,980,950,950,2734300,"2021-09-08","MARK"
950,965,950,955,2777100,"2021-09-09","MARK"
955,1040,955,1035,13235800,"2021-09-10","MARK"
1035,1045,985,985,3903700,"2021-09-13","MARK"
985,990,975,985,1632300,"2021-09-14","MARK"
980,1015,975,1000,4761300,"2021-09-15","MARK"
995,1015,995,1000,3355300,"2021-09-16","MARK"
995,1010,985,1005,2937000,"2021-09-17","MARK"
1000,1020,985,995,3845500,"2021-09-20","MARK"
990,995,955,970,2600600,"2021-09-21","MARK"
970,990,955,975,3437200,"2021-09-22","MARK"
975,1010,975,995,4738400,"2021-09-23","MARK"
990,1000,975,980,2676000,"2021-09-24","MARK"
980,995,970,970,1752900,"2021-09-27","MARK"
975,975,950,960,1316200,"2021-09-28","MARK"
960,960,920,920,4857800,"2021-09-29","MARK"
925,940,920,935,2261300,"2021-09-30","MARK"
935,950,935,945,2262100,"2021-10-01","MARK"
945,960,940,955,2901900,"2021-10-04","MARK"
960,970,950,950,3076800,"2021-10-05","MARK"
950,985,945,975,3275500,"2021-10-06","MARK"
975,990,970,980,4219200,"2021-10-07","MARK"
980,995,980,980,5482200,"2021-10-08","MARK"
980,995,975,995,3236200,"2021-10-11","MARK"
1000,1000,975,1000,2773200,"2021-10-12","MARK"
1000,1055,990,1035,7804100,"2021-10-13","MARK"
1035,1040,1015,1015,2754800,"2021-10-14","MARK"
1015,1020,1005,1005,2722800,"2021-10-15","MARK"
1005,1095,1000,1095,18045500,"2021-10-18","MARK"
1095,1115,1070,1100,6281700,"2021-10-19","MARK"
1100,1150,1090,1150,13936400,"2021-10-21","MARK"
1150,1200,1140,1200,12722500,"2021-10-22","MARK"
1200,1255,1195,1230,16414800,"2021-10-25","MARK"
1230,1230,1170,1170,5189800,"2021-10-26","MARK"
1170,1195,1140,1155,5513800,"2021-10-27","MARK"
1155,1185,1115,1115,8171500,"2021-10-28","MARK"
1115,1240,1110,1220,18374900,"2021-10-29","MARK"
1220,1235,1135,1155,7474500,"2021-11-01","MARK"
1155,1160,1125,1140,3251300,"2021-11-02","MARK"
1140,1155,1085,1125,7317500,"2021-11-03","MARK"
1125,1140,1110,1115,4182400,"2021-11-04","MARK"
1115,1155,1115,1155,5220200,"2021-11-05","MARK"
1155,1165,1110,1120,4022500,"2021-11-08","MARK"
1120,1140,1110,1140,4201500,"2021-11-09","MARK"
1140,1155,1130,1130,2458000,"2021-11-10","MARK"
1130,1160,1125,1135,4209300,"2021-11-11","MARK"
1135,1135,1065,1075,6818600,"2021-11-12","MARK"
1075,1095,1060,1095,3818800,"2021-11-15","MARK"
1095,1110,1075,1105,4930100,"2021-11-16","MARK"
1105,1105,1090,1090,1814800,"2021-11-17","MARK"
1090,1160,1080,1160,8791900,"2021-11-18","MARK"
1160,1185,1140,1150,4902400,"2021-11-19","MARK"
1150,1150,1120,1135,3496500,"2021-11-22","MARK"
1135,1135,1100,1115,2374200,"2021-11-23","MARK"
1115,1125,1090,1125,5360500,"2021-11-24","MARK"
1125,1160,1115,1150,5412000,"2021-11-25","MARK"
1150,1175,1145,1165,4615700,"2021-11-26","MARK"
1165,1240,1160,1235,14324000,"2021-11-29","MARK"
1235,1280,1160,1175,15715500,"2021-11-30","MARK"
1170,1205,1165,1195,9573500,"2021-12-01","MARK"
1195,1200,1155,1170,3829800,"2021-12-02","MARK"
1170,1175,1095,1095,8518900,"2021-12-03","MARK"
1130,1130,1040,1050,7520000,"2021-12-06","MARK"
1050,1080,1045,1060,6982100,"2021-12-07","MARK"
1060,1090,1055,1080,5640000,"2021-12-08","MARK"
1080,1080,1050,1055,4623500,"2021-12-09","MARK"
1055,1085,1030,1070,6927400,"2021-12-10","MARK"
1070,1085,1060,1075,4322400,"2021-12-13","MARK"
1070,1090,1065,1075,6019000,"2021-12-14","MARK"
1075,1100,1055,1090,8014000,"2021-12-15","MARK"
1090,1110,1070,1090,6277900,"2021-12-16","MARK"
1090,1090,1055,1070,3707900,"2021-12-17","MARK"
1070,1110,1055,1085,10638700,"2021-12-20","MARK"
1085,1095,1060,1060,2885800,"2021-12-21","MARK"
1060,1075,1050,1055,3409000,"2021-12-22","MARK"
1055,1105,1055,1100,9339200,"2021-12-23","MARK"
1100,1100,1055,1060,3537500,"2021-12-24","MARK"
1060,1085,1055,1075,6761800,"2021-12-27","MARK"
1075,1095,1070,1085,5795000,"2021-12-28","MARK"
1085,1085,1060,1060,2532000,"2021-12-29","MARK"
1060,1075,1035,1075,3303500,"2021-12-30","MARK"
1075,1220,1070,1175,13850000,"2022-01-03","MARK"
1175,1215,1170,1200,7940800,"2022-01-04","MARK"
1200,1230,1140,1215,12431800,"2022-01-05","MARK"
1215,1265,1205,1220,11184600,"2022-01-06","MARK"
1250,1265,1205,1265,12657700,"2022-01-07","MARK"
1265,1335,1255,1280,10019100,"2022-01-10","MARK"
1285,1305,1255,1255,7449900,"2022-01-11","MARK"
1255,1260,1210,1210,2911200,"2022-01-12","MARK"
1210,1290,1205,1220,12046400,"2022-01-13","MARK"
1220,1285,1220,1250,9786000,"2022-01-14","MARK"
1300,1300,1250,1250,9060900,"2022-01-17","MARK"
1255,1300,1225,1230,8976500,"2022-01-18","MARK"
1230,1280,1220,1250,7011300,"2022-01-19","MARK"
1250,1285,1250,1285,6246300,"2022-01-20","MARK"
1290,1380,1280,1325,12785700,"2022-01-21","MARK"
1330,1350,1310,1330,5276400,"2022-01-24","MARK"
1330,1360,1275,1275,5311700,"2022-01-25","MARK"
1275,1315,1255,1290,6152200,"2022-01-26","MARK"
1290,1320,1260,1265,5111900,"2022-01-27","MARK"
1265,1300,1250,1295,6432500,"2022-01-28","MARK"
1295,1350,1290,1350,4600300,"2022-01-31","MARK"
1370,1370,1300,1320,6536800,"2022-02-02","MARK"
1320,1335,1315,1325,4069800,"2022-02-03","MARK"
1325,1335,1315,1325,3986200,"2022-02-04","MARK"
1335,1340,1235,1250,9184600,"2022-02-07","MARK"
1250,1260,1195,1240,8186100,"2022-02-08","MARK"
1240,1240,1205,1205,3108000,"2022-02-09","MARK"
1200,1205,1150,1150,4846200,"2022-02-10","MARK"
1150,1175,1120,1170,9683800,"2022-02-11","MARK"
1170,1175,1125,1140,3675800,"2022-02-14","MARK"
1140,1200,1130,1185,4731200,"2022-02-15","MARK"
1185,1190,1125,1130,7961300,"2022-02-16","MARK"
1130,1135,1075,1085,7810900,"2022-02-17","MARK"
1085,1105,1055,1065,4851400,"2022-02-18","MARK"
1065,1120,1065,1090,7261900,"2022-02-21","MARK"
1090,1090,1050,1070,6517900,"2022-02-22","MARK"
1070,1090,1060,1060,4207800,"2022-02-23","MARK"
1060,1085,1020,1040,6317500,"2022-02-24","MARK"
1025,1095,1025,1095,7131700,"2022-02-25","MARK"
1095,1125,1090,1125,4312500,"2022-03-01","MARK"
1125,1125,1050,1090,6667000,"2022-03-02","MARK"
1090,1100,1045,1060,5095400,"2022-03-04","MARK"
1060,1060,1015,1050,9665100,"2022-03-07","MARK"
1050,1090,1030,1030,24359600,"2022-03-08","MARK"
1030,1150,1025,1095,13296300,"2022-03-09","MARK"
1095,1170,1085,1150,18567700,"2022-03-10","MARK"
1140,1215,1135,1205,37022900,"2022-03-11","MARK"
1205,1220,1165,1165,10642000,"2022-03-14","MARK"
1165,1220,1130,1150,29073500,"2022-03-15","MARK"
1150,1190,1150,1180,8921600,"2022-03-16","MARK"
1180,1210,1165,1190,10186600,"2022-03-17","MARK"
1200,1215,1185,1200,11191900,"2022-03-18","MARK"
1190,1260,1175,1250,17213200,"2022-03-21","MARK"
1250,1260,1205,1220,8662000,"2022-03-22","MARK"
1220,1250,1215,1240,10301900,"2022-03-23","MARK"
1250,1280,1225,1230,9090300,"2022-03-24","MARK"
1230,1310,1230,1290,43529600,"2022-03-25","MARK"
1290,1335,1230,1290,35139900,"2022-03-28","MARK"
1290,1290,1245,1245,9361200,"2022-03-29","MARK"
1250,1265,1235,1240,9053200,"2022-03-30","MARK"
1240,1270,1235,1250,9160300,"2022-03-31","MARK"
1250,1315,1235,1300,31001800,"2022-04-01","MARK"
1305,1320,1210,1265,18911800,"2022-04-04","MARK"
1265,1270,1180,1180,16818200,"2022-04-05","MARK"
1170,1180,1130,1135,15988300,"2022-04-06","MARK"
1130,1160,1110,1150,17518700,"2022-04-07","MARK"
1150,1175,1130,1135,12659000,"2022-04-08","MARK"
1135,1150,1110,1140,11838700,"2022-04-11","MARK"
1140,1150,1110,1130,11659900,"2022-04-12","MARK"
1130,1170,1125,1170,9431400,"2022-04-13","MARK"
1180,1200,1165,1200,11275800,"2022-04-14","MARK"
1200,1200,1175,1190,10257400,"2022-04-18","MARK"
1190,1200,1175,1195,9351300,"2022-04-19","MARK"
1195,1200,1180,1185,12317000,"2022-04-20","MARK"
1185,1190,1155,1175,13527700,"2022-04-21","MARK"
1175,1185,1160,1165,14252000,"2022-04-22","MARK"
1165,1170,1130,1150,19408500,"2022-04-25","MARK"
1150,1195,1145,1180,17844900,"2022-04-26","MARK"
1180,1215,1150,1170,36441200,"2022-04-27","MARK"
1170,1170,1090,1100,17751000,"2022-04-28","MARK"
1100,1105,1030,1035,10683300,"2022-05-09","MARK"
1035,1040,1000,1025,17005600,"2022-05-10","MARK"
1025,1055,1020,1040,20486900,"2022-05-11","MARK"
1045,1055,1000,1015,24894300,"2022-05-12","MARK"
1010,1065,1010,1030,16027100,"2022-05-13","MARK"
1030,1050,1015,1030,13710000,"2022-05-17","MARK"
1030,1095,1020,1095,19869400,"2022-05-18","MARK"
1090,1140,1060,1140,30710700,"2022-05-19","MARK"
1140,1175,1125,1145,21262300,"2022-05-20","MARK"
1145,1145,1110,1120,10467400,"2022-05-23","MARK"
1120,1135,1115,1135,13159100,"2022-05-24","MARK"
1135,1150,1130,1135,11323200,"2022-05-25","MARK"
1135,1160,1120,1155,23653000,"2022-05-27","MARK"
1160,1210,1150,1205,42204400,"2022-05-30","MARK"
1205,1215,1155,1210,15124700,"2022-05-31","MARK"
1210,1225,1165,1200,18523000,"2022-06-02","MARK"
1200,1200,1160,1195,17476900,"2022-06-03","MARK"
1195,1205,1165,1175,19990400,"2022-06-06","MARK"
1175,1175,1115,1150,28161400,"2022-06-07","MARK"
1150,1150,1090,1115,25711000,"2022-06-08","MARK"
1115,1115,1065,1100,20342600,"2022-06-09","MARK"
1095,1130,1075,1130,37804500,"2022-06-10","MARK"
1130,1130,1085,1095,11679800,"2022-06-13","MARK"
1090,1100,1050,1095,20295800,"2022-06-14","MARK"
1095,1105,1055,1090,17634800,"2022-06-15","MARK"
1095,1105,1065,1085,19084500,"2022-06-16","MARK"
1080,1085,1040,1040,20402600,"2022-06-17","MARK"
1040,1050,1010,1050,26495100,"2022-06-20","MARK"
1050,1125,1045,1085,41819600,"2022-06-21","MARK"
1095,1095,1015,1020,21466000,"2022-06-22","MARK"
1020,1025,975,1025,20343700,"2022-06-23","MARK"
1025,1050,995,1040,20049500,"2022-06-24","MARK"
1040,1070,1035,1050,20651600,"2022-06-27","MARK"
1050,1050,1010,1015,21072500,"2022-06-28","MARK"
1015,1035,995,995,19427000,"2022-06-29","MARK"
995,1020,985,995,19047600,"2022-06-30","MARK"
995,1025,970,980,21020000,"2022-07-01","MARK"
980,985,920,935,19558200,"2022-07-04","MARK"
935,955,920,940,19371500,"2022-07-05","MARK"
940,945,905,905,17593900,"2022-07-06","MARK"
905,965,900,925,21678800,"2022-07-07","MARK"
925,950,925,930,18362400,"2022-07-08","MARK"
935,950,905,930,20535000,"2022-07-11","MARK"
930,945,920,940,20448000,"2022-07-12","MARK"
940,940,910,935,17582500,"2022-07-13","MARK"
930,950,920,920,19977800,"2022-07-14","MARK"
920,940,915,925,16989500,"2022-07-15","MARK"
925,945,915,930,20151800,"2022-07-18","MARK"
930,940,915,930,18533300,"2022-07-19","MARK"
930,980,920,980,39996100,"2022-07-20","MARK"
975,1000,960,990,17559900,"2022-07-21","MARK"
990,1015,955,960,16347500,"2022-07-22","MARK"
960,960,930,945,17309700,"2022-07-25","MARK"
945,950,920,940,18055700,"2022-07-26","MARK"
940,1005,940,1005,25781600,"2022-07-27","MARK"
1010,1020,940,960,24017700,"2022-07-28","MARK"
955,955,935,940,16928000,"2022-07-29","MARK"
940,990,935,975,25007800,"2022-08-01","MARK"
975,995,950,950,22470900,"2022-08-02","MARK"
975,980,945,980,19142900,"2022-08-03","MARK"
980,980,950,960,16814300,"2022-08-04","MARK"
960,970,945,955,13667400,"2022-08-05","MARK"
955,975,940,960,16715600,"2022-08-08","MARK"
960,1010,955,995,29740700,"2022-08-09","MARK"
995,1005,970,975,15266700,"2022-08-10","MARK"
970,980,955,965,18141500,"2022-08-11","MARK"
965,970,950,960,20321900,"2022-08-12","MARK"
960,975,935,935,20474400,"2022-08-15","MARK"
935,945,910,920,22761700,"2022-08-16","MARK"
920,930,910,925,18748300,"2022-08-18","MARK"
930,930,905,920,18414300,"2022-08-19","MARK"
920,920,905,910,18433400,"2022-08-22","MARK"
910,920,905,915,14777300,"2022-08-23","MARK"
915,935,910,925,16484000,"2022-08-24","MARK"
925,930,910,920,16188900,"2022-08-25","MARK"
920,950,910,945,18014600,"2022-08-26","MARK"
940,945,915,925,17453800,"2022-08-29","MARK"
925,940,925,930,9854100,"2022-08-30","MARK"
930,940,915,915,15196000,"2022-08-31","MARK"
915,920,910,920,13065000,"2022-09-01","MARK"
920,925,895,895,14578000,"2022-09-02","MARK"
895,900,835,850,20874400,"2022-09-05","MARK"
845,850,805,820,6658000,"2022-09-06","MARK"
820,845,810,835,16580700,"2022-09-07","MARK"
835,845,825,840,15924600,"2022-09-08","MARK"
840,840,820,835,14382300,"2022-09-09","MARK"
835,845,825,840,13266200,"2022-09-12","MARK"
840,855,830,845,12184100,"2022-09-13","MARK"
840,850,830,845,15192900,"2022-09-14","MARK"
845,850,835,845,13423600,"2022-09-15","MARK"
845,845,825,840,13284300,"2022-09-16","MARK"
840,845,820,845,15208100,"2022-09-19","MARK"
840,845,820,825,14050800,"2022-09-20","MARK"
825,840,820,830,14712700,"2022-09-21","MARK"
830,830,815,825,16063700,"2022-09-22","MARK"
825,835,805,810,11627000,"2022-09-23","MARK"
810,825,780,800,12937700,"2022-09-26","MARK"
800,800,765,775,10321500,"2022-09-27","MARK"
775,775,725,725,9714900,"2022-09-28","MARK"
725,725,675,695,10280200,"2022-09-29","MARK"
700,700,655,655,11251300,"2022-09-30","MARK"
655,660,630,645,27023700,"2022-10-03","MARK"
645,665,635,645,16752400,"2022-10-04","MARK"
645,650,605,605,12638400,"2022-10-05","MARK"
605,610,585,600,14042900,"2022-10-06","MARK"
600,625,570,580,24218000,"2022-10-07","MARK"
580,585,540,560,21846700,"2022-10-10","MARK"
565,700,545,700,87352600,"2022-10-11","MARK"
735,770,655,680,50597200,"2022-10-12","MARK"
635,685,635,670,22969600,"2022-10-13","MARK"
670,695,655,675,25844400,"2022-10-14","MARK"
675,675,640,640,13001200,"2022-10-17","MARK"
640,690,625,675,28441600,"2022-10-18","MARK"
675,685,650,670,15825700,"2022-10-19","MARK"
670,780,665,720,41333500,"2022-10-20","MARK"
725,750,690,690,20782500,"2022-10-21","MARK"
690,720,680,700,15898900,"2022-10-24","MARK"
705,720,685,690,16263100,"2022-10-25","MARK"
690,700,665,670,17560000,"2022-10-26","MARK"
675,700,670,675,17243000,"2022-10-27","MARK"
675,710,665,700,27253400,"2022-10-28","MARK"
700,700,655,660,16281600,"2022-10-31","MARK"
660,660,615,615,17154200,"2022-11-01","MARK"
620,650,605,640,24206800,"2022-11-02","MARK"
640,660,630,650,10263100,"2022-11-03","MARK"
645,670,630,640,3824400,"2022-11-04","MARK"
640,650,635,640,630300,"2022-11-07","MARK"
640,645,630,635,497800,"2022-11-08","MARK"
635,640,620,630,3776200,"2022-11-09","MARK"
630,635,615,625,19058200,"2022-11-10","MARK"
625,680,625,665,22906500,"2022-11-11","MARK"
665,735,665,735,33090900,"2022-11-14","MARK"
730,740,690,690,12263900,"2022-11-15","MARK"
685,705,675,685,10496800,"2022-11-16","MARK"
690,725,680,710,21536800,"2022-11-17","MARK"
715,735,665,710,11996900,"2022-11-18","MARK"
710,710,665,670,11982300,"2022-11-21","MARK"
675,680,660,680,3095200,"2022-11-22","MARK"
680,685,660,675,2341100,"2022-11-23","MARK"
675,680,665,670,1080900,"2022-11-24","MARK"
675,680,665,680,766600,"2022-11-25","MARK"
680,680,635,660,10791500,"2022-11-28","MARK"
660,660,625,655,1099100,"2022-11-29","MARK"
650,655,630,650,2792000,"2022-11-30","MARK"
650,690,650,685,21032300,"2022-12-01","MARK"
685,690,660,665,8244700,"2022-12-02","MARK"
665,685,645,660,3642000,"2022-12-05","MARK"
660,660,630,630,2776000,"2022-12-06","MARK"
630,635,600,610,2536500,"2022-12-07","MARK"
610,610,570,595,2716300,"2022-12-08","MARK"
595,600,580,590,1145500,"2022-12-09","MARK"
590,590,560,585,779200,"2022-12-12","MARK"
595,605,585,600,2774500,"2022-12-13","MARK"
600,620,575,600,6353000,"2022-12-14","MARK"
600,600,570,570,5002900,"2022-12-15","MARK"
575,595,565,595,10561900,"2022-12-16","MARK"
595,595,580,590,2301500,"2022-12-19","MARK"
585,625,580,615,20798100,"2022-12-20","MARK"
615,625,585,590,2683800,"2022-12-21","MARK"
585,610,575,610,12151700,"2022-12-22","MARK"
610,615,595,615,7668900,"2022-12-23","MARK"
615,670,615,665,27646100,"2022-12-26","MARK"
665,680,635,640,8678400,"2022-12-27","MARK"
640,650,620,625,2607300,"2022-12-28","MARK"
625,650,610,645,15876800,"2022-12-29","MARK"
645,670,645,665,18249500,"2022-12-30","MARK"
670,670,640,645,1927600,"2023-01-02","MARK"
645,650,620,630,1066900,"2023-01-03","MARK"
630,650,615,640,6988700,"2023-01-04","MARK"
640,640,600,615,3014500,"2023-01-05","MARK"
615,625,600,625,9296200,"2023-01-06","MARK"
625,650,610,620,5990000,"2023-01-09","MARK"
625,640,610,620,14495500,"2023-01-10","MARK"
620,620,600,605,1214800,"2023-01-11","MARK"
605,625,590,610,13244400,"2023-01-12","MARK"
610,615,605,610,3709400,"2023-01-13","MARK"
610,625,605,625,18171400,"2023-01-16","MARK"
630,635,615,625,3090900,"2023-01-17","MARK"
620,625,585,585,6486000,"2023-01-18","MARK"
590,620,580,620,19166300,"2023-01-19","MARK"
620,630,605,610,2727900,"2023-01-20","MARK"
610,615,600,610,9229900,"2023-01-24","MARK"
610,610,585,585,6006100,"2023-01-25","MARK"
585,610,585,600,12214600,"2023-01-26","MARK"
600,605,595,600,1759300,"2023-01-27","MARK"
600,600,590,595,3982200,"2023-01-30","MARK"
600,600,585,590,4330300,"2023-01-31","MARK"
595,595,585,590,6242200,"2023-02-01","MARK"
590,610,590,600,7173100,"2023-02-02","MARK"
600,605,590,595,6647800,"2023-02-03","MARK"
595,605,585,595,2038300,"2023-02-06","MARK"
600,600,580,590,4191700,"2023-02-07","MARK"
590,595,580,590,5726500,"2023-02-08","MARK"
595,610,590,610,8860200,"2023-02-09","MARK"
610,610,585,590,1880400,"2023-02-10","MARK"
590,595,580,590,3972700,"2023-02-13","MARK"
590,590,580,580,4138400,"2023-02-14","MARK"
580,585,580,585,3736300,"2023-02-15","MARK"
585,610,580,590,9293500,"2023-02-16","MARK"
590,600,580,595,7619300,"2023-02-17","MARK"
600,605,590,590,8093600,"2023-02-20","MARK"
590,615,590,615,8932400,"2023-02-21","MARK"
615,620,595,600,4418100,"2023-02-22","MARK"
600,610,590,600,5855100,"2023-02-23","MARK"
600,605,595,600,3801700,"2023-02-24","MARK"
605,605,590,600,5093300,"2023-02-27","MARK"
600,620,595,610,7296700,"2023-02-28","MARK"
610,620,605,615,8765800,"2023-03-01","MARK"
615,615,600,600,3253200,"2023-03-02","MARK"
600,605,595,605,7234900,"2023-03-03","MARK"
605,610,600,605,2542100,"2023-03-06","MARK"
605,610,595,600,4904500,"2023-03-07","MARK"
600,600,580,600,5886200,"2023-03-08","MARK"
600,600,585,585,4702100,"2023-03-09","MARK"
585,595,580,595,6098300,"2023-03-10","MARK"
590,595,580,590,8275800,"2023-03-13","MARK"
585,590,570,580,6355100,"2023-03-14","MARK"
575,585,570,585,2518100,"2023-03-15","MARK"
575,580,560,560,2395500,"2023-03-16","MARK"
560,575,535,575,10301000,"2023-03-17","MARK"
570,585,560,580,17630500,"2023-03-20","MARK"
580,615,570,615,12815000,"2023-03-21","MARK"
605,640,595,630,23803000,"2023-03-24","MARK"
630,640,625,635,13249500,"2023-03-27","MARK"
630,660,630,650,17672300,"2023-03-28","MARK"
650,660,625,645,31544400,"2023-03-29","MARK"
635,655,630,640,21616000,"2023-03-30","MARK"
635,645,620,630,14381600,"2023-03-31","MARK"
645,675,630,675,28441800,"2023-04-03","MARK"
675,680,645,660,14344300,"2023-04-04","MARK"
660,690,645,680,22032200,"2023-04-05","MARK"
680,715,675,695,28695700,"2023-04-06","MARK"
695,710,650,655,14740300,"2023-04-10","MARK"
650,690,635,690,27528600,"2023-04-11","MARK"
690,710,670,685,15779600,"2023-04-12","MARK"
720,720,640,680,11690300,"2023-04-13","MARK"
680,680,640,660,15420800,"2023-04-14","MARK"
660,690,650,665,24445400,"2023-04-17","MARK"
665,685,640,675,14125800,"2023-04-18","MARK"
670,705,665,700,19293100,"2023-04-26","MARK"
700,750,700,730,22483900,"2023-04-27","MARK"
730,740,680,700,9032000,"2023-04-28","MARK"
695,715,670,685,7004300,"2023-05-02","MARK"
685,685,640,670,8237600,"2023-05-03","MARK"
665,670,625,625,5953500,"2023-05-04","MARK"
620,645,585,630,23113200,"2023-05-05","MARK"
630,665,600,655,20833800,"2023-05-08","MARK"
650,670,630,640,17981700,"2023-05-09","MARK"
640,685,640,675,18669400,"2023-05-10","MARK"
685,685,640,675,17023700,"2023-05-11","MARK"
675,680,630,630,6643200,"2023-05-12","MARK"
630,655,595,630,12517600,"2023-05-15","MARK"
620,630,600,610,8939400,"2023-05-16","MARK"
610,635,605,620,19647900,"2023-05-17","MARK"
620,635,605,625,11578000,"2023-05-19","MARK"
625,635,610,635,16922200,"2023-05-22","MARK"
635,655,620,645,20130200,"2023-05-23","MARK"
645,660,615,620,9381100,"2023-05-24","MARK"
625,635,615,625,17754100,"2023-05-25","MARK"
625,650,620,645,17604900,"2023-05-26","MARK"
640,645,620,620,12016600,"2023-05-29","MARK"
615,620,595,600,7323500,"2023-05-30","MARK"
600,610,580,605,16412700,"2023-05-31","MARK"
605,620,595,610,18922700,"2023-06-05","MARK"
610,650,605,630,25290500,"2023-06-06","MARK"
630,645,610,615,5058100,"2023-06-07","MARK"
615,630,600,620,14148400,"2023-06-08","MARK"
615,630,610,615,14719600,"2023-06-09","MARK"
595,600,580,590,7125700,"2023-06-12","MARK"
590,590,540,555,8801600,"2023-06-13","MARK"
560,570,540,565,14382400,"2023-06-14","MARK"
565,570,555,565,14702000,"2023-06-15","MARK"
565,585,560,585,21728500,"2023-06-16","MARK"
585,600,580,585,19217200,"2023-06-19","MARK"
585,590,565,575,13376900,"2023-06-20","MARK"
580,610,570,600,29518300,"2023-06-21","MARK"
600,605,575,590,14191000,"2023-06-22","MARK"
580,620,575,615,30446200,"2023-06-23","MARK"
615,640,585,630,26682600,"2023-06-26","MARK"
630,630,600,610,13270000,"2023-06-27","MARK"
610,640,610,620,21982800,"2023-07-03","MARK"
615,615,595,610,13294100,"2023-07-04","MARK"
610,660,610,650,37989100,"2023-07-05","MARK"
650,680,630,640,24139800,"2023-07-06","MARK"
660,660,615,625,16773700,"2023-07-07","MARK"
630,655,625,645,25238800,"2023-07-10","MARK"
645,670,640,650,23005500,"2023-07-11","MARK"
650,660,630,645,12324400,"2023-07-12","MARK"
650,650,630,640,21229800,"2023-07-13","MARK"
640,680,635,660,38016600,"2023-07-14","MARK"
660,705,650,690,40233100,"2023-07-17","MARK"
690,700,675,685,23205100,"2023-07-18","MARK"
685,685,645,645,20257000,"2023-07-20","MARK"
645,670,630,670,24636100,"2023-07-21","MARK"
670,670,645,650,21146600,"2023-07-24","MARK"
650,685,645,675,30071300,"2023-07-25","MARK"
680,680,660,670,23622300,"2023-07-26","MARK"
670,675,650,660,13190200,"2023-07-27","MARK"
655,660,610,615,18275800,"2023-07-28","MARK"
615,650,615,635,42020600,"2023-07-31","MARK"
635,645,620,630,28055000,"2023-08-01","MARK"
615,635,615,620,18740900,"2023-08-02","MARK"
620,625,595,595,15992800,"2023-08-03","MARK"
595,605,590,595,22425200,"2023-08-04","MARK"
605,620,595,605,22499100,"2023-08-07","MARK"
605,615,600,610,25200800,"2023-08-08","MARK"
610,620,600,600,18167500,"2023-08-09","MARK"
595,620,595,615,28322800,"2023-08-10","MARK"
620,620,575,600,13672700,"2023-08-11","MARK"
600,605,575,585,21330600,"2023-08-14","MARK"
585,595,575,590,26680600,"2023-08-15","MARK"
585,600,570,590,31308900,"2023-08-16","MARK"
585,605,585,595,28064000,"2023-08-18","MARK"
590,615,580,590,27931500,"2023-08-21","MARK"
585,600,560,595,33770300,"2023-08-22","MARK"
585,615,580,610,47994200,"2023-08-23","MARK"
610,625,610,620,35622000,"2023-08-24","MARK"
620,625,605,610,24739500,"2023-08-25","MARK"
610,615,605,610,25221200,"2023-08-28","MARK"
610,640,610,625,42757800,"2023-08-29","MARK"
630,635,620,625,20369800,"2023-08-30","MARK"
625,635,610,625,34891700,"2023-08-31","MARK"
625,635,600,620,20846300,"2023-09-01","MARK"
615,630,615,630,28675500,"2023-09-04","MARK"
630,630,600,615,24733900,"2023-09-05","MARK"
615,625,605,605,26371100,"2023-09-06","MARK"
605,620,605,610,20833100,"2023-09-07","MARK"
610,625,605,610,15310300,"2023-09-08","MARK"
615,625,605,625,31892600,"2023-09-11","MARK"
625,625,615,620,18733200,"2023-09-12","MARK"
620,630,610,625,27150700,"2023-09-13","MARK"
620,650,620,650,52690700,"2023-09-14","MARK"
650,660,625,625,20600800,"2023-09-15","MARK"
625,640,610,630,39328400,"2023-09-18","MARK"
635,635,620,625,18886800,"2023-09-19","MARK"
625,630,610,630,33251800,"2023-09-20","MARK"
630,640,620,630,25299300,"2023-09-21","MARK"
630,635,620,630,23714900,"2023-09-22","MARK"
630,635,625,630,28215700,"2023-09-25","MARK"
635,635,625,630,24667300,"2023-09-26","MARK"
630,635,615,625,23090400,"2023-09-27","MARK"
620,635,620,625,25896600,"2023-09-29","MARK"
625,635,625,625,15851600,"2023-10-02","MARK"
625,640,625,635,21819200,"2023-10-03","MARK"
630,630,600,610,8315700,"2023-10-04","MARK"
610,630,610,620,24145500,"2023-10-05","MARK"
620,625,600,600,19621900,"2023-10-06","MARK"
605,615,595,605,21811300,"2023-10-09","MARK"
610,620,605,620,24763000,"2023-10-10","MARK"
615,625,610,610,5412800,"2023-10-11","MARK"
610,615,610,610,20185100,"2023-10-12","MARK"
615,615,610,615,20707600,"2023-10-13","MARK"
610,620,605,610,19488100,"2023-10-16","MARK"
610,615,595,600,13371200,"2023-10-17","MARK"
600,600,570,580,5878900,"2023-10-18","MARK"
585,590,570,570,2566300,"2023-10-19","MARK"
570,570,530,540,10139300,"2023-10-20","MARK"
545,565,525,565,39835700,"2023-10-23","MARK"
565,575,545,560,20397300,"2023-10-24","MARK"
560,570,555,570,27395400,"2023-10-25","MARK"
570,575,555,570,8949300,"2023-10-26","MARK"
570,575,555,555,9468700,"2023-10-27","MARK"
555,565,510,510,14843300,"2023-10-30","MARK"
510,520,456,470,5712700,"2023-10-31","MARK"
470,470,448,448,2938900,"2023-11-01","MARK"
448,460,436,456,16818000,"2023-11-02","MARK"
460,460,446,450,5759900,"2023-11-03","MARK"
450,462,448,460,16170800,"2023-11-06","MARK"
460,474,452,472,10893300,"2023-11-07","MARK"
470,472,456,466,8108500,"2023-11-08","MARK"
468,492,456,492,14307700,"2023-11-09","MARK"
492,494,474,484,8672700,"2023-11-10","MARK"
486,490,470,490,8571500,"2023-11-13","MARK"
490,500,484,500,11987500,"2023-11-14","MARK"
500,505,488,492,4543900,"2023-11-15","MARK"
492,496,480,486,8363100,"2023-11-16","MARK"
482,492,468,474,6709900,"2023-11-17","MARK"
470,480,468,476,8727600,"2023-11-20","MARK"
472,492,472,482,8056200,"2023-11-21","MARK"
482,498,478,492,14507200,"2023-11-22","MARK"
492,498,484,498,14536400,"2023-11-23","MARK"
498,580,492,550,22388500,"2023-11-24","MARK"
555,560,520,550,15081100,"2023-11-27","MARK"
545,545,530,530,10109600,"2023-11-28","MARK"
525,540,515,515,10468000,"2023-11-29","MARK"
515,535,515,515,12725700,"2023-11-30","MARK"
520,535,515,520,12655100,"2023-12-01","MARK"
525,530,505,520,15806800,"2023-12-04","MARK"
520,550,515,540,10620500,"2023-12-05","MARK"
545,555,520,535,6880500,"2023-12-06","MARK"
535,540,515,535,11023100,"2023-12-07","MARK"
535,550,525,550,11275500,"2023-12-08","MARK"
550,585,540,580,22515800,"2023-12-11","MARK"
585,615,520,610,26796600,"2023-12-12","MARK"
605,630,580,605,25267700,"2023-12-13","MARK"
605,625,580,615,22586400,"2023-12-14","MARK"
620,655,605,645,25154200,"2023-12-15","MARK"
645,655,625,640,31241400,"2023-12-18","MARK"
635,640,615,625,24912000,"2023-12-19","MARK"
645,645,625,630,31356700,"2023-12-20","MARK"
635,645,610,615,16669000,"2023-12-21","MARK"
615,640,615,630,26528100,"2023-12-22","MARK"
645,645,605,615,23399100,"2023-12-27","MARK"
610,630,600,625,33630600,"2023-12-28","MARK"
620,620,605,610,17018200,"2023-12-29","MARK"
610,625,590,615,28563500,"2024-01-02","MARK"
620,625,600,620,32439300,"2024-01-03","MARK"
625,645,605,640,39970100,"2024-01-04","MARK"
645,645,610,640,25138300,"2024-01-05","MARK"
635,650,620,640,30807900,"2024-01-08","MARK"
640,650,620,645,18860600,"2024-01-09","MARK"
645,680,625,665,38905000,"2024-01-10","MARK"
670,685,640,670,35567000,"2024-01-11","MARK"
670,680,650,670,18059100,"2024-01-12","MARK"
665,675,655,670,21580200,"2024-01-15","MARK"
665,700,655,690,35298500,"2024-01-16","MARK"
690,705,615,680,43434800,"2024-01-17","MARK"
680,690,655,685,27040000,"2024-01-18","MARK"
680,695,665,685,19859900,"2024-01-19","MARK"
685,700,670,670,31647300,"2024-01-22","MARK"
675,720,665,700,34221300,"2024-01-23","MARK"
700,715,670,705,27241500,"2024-01-24","MARK"
700,730,685,730,44079900,"2024-01-25","MARK"
730,745,695,725,46211200,"2024-01-26","MARK"
730,770,705,770,36474000,"2024-01-29","MARK"
775,810,755,780,36650400,"2024-01-30","MARK"
780,810,780,805,37693900,"2024-01-31","MARK"
805,845,755,805,41342400,"2024-02-01","MARK"
805,820,775,775,28095100,"2024-02-02","MARK"
775,800,720,720,29234600,"2024-02-05","MARK"
715,760,675,755,46168000,"2024-02-06","MARK"
760,780,720,740,38985800,"2024-02-07","MARK"
740,765,725,740,26263700,"2024-02-12","MARK"
740,770,735,760,30905500,"2024-02-13","MARK"
760,765,730,735,15081800,"2024-02-15","MARK"
735,745,715,740,34747900,"2024-02-16","MARK"
740,750,725,740,26156300,"2024-02-19","MARK"
740,815,740,785,57727600,"2024-02-20","MARK"
785,800,755,785,43244400,"2024-02-21","MARK"
785,805,765,765,18805300,"2024-02-22","MARK"
765,810,750,795,44613600,"2024-02-23","MARK"
805,810,770,785,6007900,"2024-02-26","MARK"
780,805,765,805,42362100,"2024-02-27","MARK"
805,810,790,795,13274600,"2024-02-28","MARK"
795,805,790,800,24770100,"2024-02-29","MARK"
805,840,795,835,31618100,"2024-03-01","MARK"
835,855,805,835,33357700,"2024-03-04","MARK"
835,845,825,830,25871300,"2024-03-05","MARK"
830,875,810,870,41665000,"2024-03-06","MARK"
870,890,840,870,31117400,"2024-03-07","MARK"
870,880,850,865,26433300,"2024-03-08","MARK"
860,895,855,890,32630200,"2024-03-13","MARK"
895,900,845,870,21126300,"2024-03-14","MARK"
875,885,870,875,29147300,"2024-03-15","MARK"
880,885,870,880,17930900,"2024-03-18","MARK"
880,895,870,890,13733700,"2024-03-19","MARK"
890,895,875,895,28357100,"2024-03-20","MARK"
895,915,870,900,28418700,"2024-03-21","MARK"
900,900,890,890,19716900,"2024-03-22","MARK"
895,895,875,890,27521000,"2024-03-25","MARK"
920,920,880,915,29494900,"2024-03-26","MARK"
915,925,870,875,19596000,"2024-03-27","MARK"
875,880,755,795,25469500,"2024-03-28","MARK"
800,870,795,830,45593300,"2024-04-01","MARK"
840,845,795,800,7442200,"2024-04-02","MARK"
800,815,780,800,19504000,"2024-04-03","MARK"
805,820,795,810,16545700,"2024-04-04","MARK"
810,820,800,810,14792400,"2024-04-05","MARK"
810,810,760,790,22003900,"2024-04-16","MARK"
780,800,775,790,17717900,"2024-04-17","MARK"
785,790,750,760,12899600,"2024-04-18","MARK"
750,770,730,770,16670500,"2024-04-19","MARK"
770,780,745,760,12005200,"2024-04-22","MARK"
745,785,745,765,19644700,"2024-04-23","MARK"
765,780,760,775,22180400,"2024-04-24","MARK"
800,825,780,815,25964400,"2024-04-25","MARK"
815,820,775,795,9208500,"2024-04-26","MARK"
790,810,770,805,21451300,"2024-04-29","MARK"
805,830,800,830,18784200,"2024-04-30","MARK"
830,870,825,850,23539900,"2024-05-02","MARK"
850,915,840,890,29293500,"2024-05-03","MARK"
890,910,880,910,30726400,"2024-05-06","MARK"
915,940,905,935,33670900,"2024-05-07","MARK"
935,980,935,975,37547800,"2024-05-08","MARK"
975,1000,955,995,16988300,"2024-05-13","MARK"
995,1000,975,990,29041900,"2024-05-14","MARK"
990,1000,945,975,22404800,"2024-05-15","MARK"
970,980,955,980,22081800,"2024-05-16","MARK"
980,980,905,920,13095200,"2024-05-17","MARK"
915,925,860,895,20998200,"2024-05-20","MARK"
900,905,880,890,18743200,"2024-05-21","MARK"
890,905,870,905,24226500,"2024-05-22","MARK"
905,925,895,915,21272000,"2024-05-27","MARK"
875,915,855,855,18082200,"2024-05-28","MARK"
855,860,830,845,21797100,"2024-05-29","MARK"
845,930,830,930,19206300,"2024-05-30","MARK"
925,930,865,885,13932800,"2024-05-31","MARK"
890,930,885,925,23325300,"2024-06-03","MARK"
925,980,925,955,32169400,"2024-06-04","MARK"
950,985,945,960,28099200,"2024-06-05","MARK"
960,980,875,885,12230600,"2024-06-06","MARK"
890,890,840,880,23342600,"2024-06-07","MARK"
880,915,860,910,25867900,"2024-06-10","MARK"
915,920,855,855,17473400,"2024-06-11","MARK"
860,875,840,870,24951500,"2024-06-12","MARK"
880,905,870,905,27460300,"2024-06-13","MARK"
905,910,845,870,19368900,"2024-06-14","MARK"
870,870,735,850,16425500,"2024-06-19","MARK"
845,865,815,860,22682700,"2024-06-20","MARK"
855,910,805,895,18898500,"2024-06-21","MARK"
895,915,885,905,29494500,"2024-06-24","MARK"
905,910,880,885,17590400,"2024-06-25","MARK"
885,890,875,880,16684000,"2024-06-26","MARK"
880,885,870,870,13937700,"2024-06-27","MARK"
870,885,855,865,18041400,"2024-06-28","MARK"
860,890,860,880,23338100,"2024-07-01","MARK"
880,890,870,885,17124000,"2024-07-02","MARK"
885,900,880,895,20525700,"2024-07-03","MARK"
895,900,885,890,17025000,"2024-07-04","MARK"
890,895,880,890,18267300,"2024-07-05","MARK"
890,930,890,910,27191400,"2024-07-08","MARK"
920,930,910,925,22074300,"2024-07-09","MARK"
920,945,905,925,19080900,"2024-07-10","MARK"
925,930,900,915,15921100,"2024-07-11","MARK"
915,930,905,920,18912200,"2024-07-12","MARK"
925,965,920,940,25514800,"2024-07-15","MARK"
940,960,935,955,31445400,"2024-07-16","MARK"
955,960,925,950,22104400,"2024-07-17","MARK"
955,960,895,900,23647600,"2024-07-18","MARK"
900,900,865,890,8152300,"2024-07-19","MARK"
890,895,870,870,14491100,"2024-07-22","MARK"
870,890,870,885,22573600,"2024-07-23","MARK"
885,895,865,870,18218600,"2024-07-24","MARK"
870,880,855,860,21938100,"2024-07-25","MARK"
860,880,850,865,20129000,"2024-07-26","MARK"
885,915,875,895,30511300,"2024-07-29","MARK"
905,910,890,895,23050200,"2024-07-30","MARK"
895,935,895,935,34351600,"2024-07-31","MARK"
935,945,920,940,23686500,"2024-08-01","MARK"
940,955,925,945,16817600,"2024-08-02","MARK"
940,950,880,880,16328700,"2024-08-05","MARK"
855,945,855,940,31881300,"2024-08-06","MARK"
950,950,920,935,16401700,"2024-08-07","MARK"
935,955,930,945,20846900,"2024-08-08","MARK"
945,975,940,945,14478500,"2024-08-09","MARK"
945,950,915,935,16615400,"2024-08-12","MARK"
940,945,925,940,15868100,"2024-08-13","MARK"
940,960,935,955,15782100,"2024-08-14","MARK"
960,965,930,940,16158700,"2024-08-15","MARK"
940,940,910,935,13048900,"2024-08-16","MARK"
935,940,920,930,14081300,"2024-08-19","MARK"
920,945,920,945,11662200,"2024-08-20","MARK"
945,950,935,950,14434000,"2024-08-21","MARK"
945,950,930,950,12069800,"2024-08-22","MARK"
950,965,930,955,12034500,"2024-08-23","MARK"
960,995,955,985,23770000,"2024-08-26","MARK"
985,995,965,965,14174300,"2024-08-27","MARK"
965,985,955,970,15524900,"2024-08-28","MARK"
970,970,925,930,16541200,"2024-08-29","MARK"
930,950,905,910,15081200,"2024-08-30","MARK"
910,950,910,915,20422900,"2024-09-02","MARK"
915,935,915,925,18626600,"2024-09-03","MARK"
915,940,905,935,12777500,"2024-09-04","MARK"
935,945,910,915,11999300,"2024-09-05","MARK"
920,940,915,935,16527200,"2024-09-06","MARK"
940,940,915,930,13969600,"2024-09-09","MARK"
930,940,925,925,16991400,"2024-09-10","MARK"
925,935,910,920,17217700,"2024-09-11","MARK"
920,935,910,930,16692800,"2024-09-12","MARK"
925,940,925,930,14407800,"2024-09-13","MARK"
935,945,920,940,18209800,"2024-09-17","MARK"
940,990,935,965,29356800,"2024-09-18","MARK"
960,975,945,960,14496100,"2024-09-19","MARK"
970,970,940,965,21446800,"2024-09-20","MARK"
965,985,965,980,18591100,"2024-09-23","MARK"
985,985,955,965,15350500,"2024-09-24","MARK"
965,980,960,975,22221000,"2024-09-25","MARK"
980,1030,975,1000,30931900,"2024-09-26","MARK"
1000,1010,935,970,18806300,"2024-09-27","MARK"
970,980,955,975,23532300,"2024-09-30","MARK"
975,1015,970,1010,28365200,"2024-10-01","MARK"
1015,1060,995,1055,26699300,"2024-10-02","MARK"
1065,1085,1055,1060,21506900,"2024-10-03","MARK"
1060,1075,1020,1075,14746200,"2024-10-04","MARK"
1075,1110,1050,1060,22862000,"2024-10-07","MARK"
1055,1095,1030,1090,27417200,"2024-10-08","MARK"
1095,1095,1050,1070,14643800,"2024-10-09","MARK"
1070,1125,1070,1120,25115100,"2024-10-10","MARK"
1130,1160,1120,1155,22749600,"2024-10-11","MARK"
1160,1165,1065,1070,12252800,"2024-10-14","MARK"
1080,1115,1050,1115,21469000,"2024-10-15","MARK"
1115,1130,1055,1055,13125900,"2024-10-16","MARK"
1065,1085,1055,1070,22379100,"2024-10-17","MARK"
1075,1075,1050,1070,15319600,"2024-10-18","MARK"
1075,1105,1070,1095,23404000,"2024-10-21","MARK"
1105,1125,1100,1115,23655400,"2024-10-22","MARK"
1125,1130,1100,1105,15258400,"2024-10-23","MARK"
1105,1120,1070,1110,23032200,"2024-10-24","MARK"
1110,1145,1085,1100,20933300,"2024-10-25","MARK"
1120,1135,1105,1120,21590400,"2024-10-28","MARK"
1120,1130,1110,1125,15146200,"2024-10-29","MARK"
1120,1175,1100,1135,21562900,"2024-10-30","MARK"
1140,1170,1130,1165,23412300,"2024-10-31","MARK"
1165,1210,1165,1185,23167900,"2024-11-01","MARK"