| Date,Open,High,Low,Close,Volume |
| 2013-01-02,27.01945608886839,27.01945608886839,26.365915813971448,26.833646774291992,8790205 |
| 2013-01-03,26.872084080126665,27.00023041309086,26.641422047575986,26.929750442504883,5751791 |
| 2013-01-04,27.00022557756145,27.519214203613124,26.820821426933897,27.4615478515625,6432897 |
| 2013-01-07,27.29495991865932,27.423106232914535,27.153999998067093,27.262924194335938,3589505 |
| 2013-01-08,27.211674810974163,27.410301159740666,26.974605920352012,27.045085906982422,3896925 |
| 2013-01-09,27.55124968076887,27.839576313004084,27.35262512304615,27.775503158569336,5737951 |
| 2013-01-10,27.961319108633553,28.268869621503292,27.762694515406302,27.980541229248047,5520842 |
| 2013-01-11,27.974139260332684,28.185579206675833,27.781921437926435,27.826770782470703,3244758 |
| 2013-01-14,27.826767341055202,27.897247314453125,27.480775986906238,27.897247314453125,3229100 |
| 2013-01-15,27.6473695899176,27.7947363662865,27.442336439003398,27.705034255981445,4768858 |
| 2013-01-16,27.64736900077918,27.705033665614245,27.467964783992,27.583295822143555,3019540 |
| 2013-01-17,27.96132748733687,28.467502745110934,27.88444069032059,28.10869598388672,6639382 |
| 2013-01-18,28.224012780889893,28.294492740616764,27.929279335748884,28.2880859375,3335069 |
| 2013-01-22,28.16635727528166,28.608459294927023,28.09587729268548,28.60205078125,3164233 |
| 2013-01-23,28.537972482369582,28.589230328629977,28.268867935262026,28.384197235107422,3741048 |
| 2013-01-24,28.550785466651575,28.96084993626717,28.467491895416334,28.614858627319336,4350576 |
| 2013-01-25,28.659717251648765,29.185112866081695,28.621273003380445,29.018522262573242,4427885 |
| 2013-01-28,28.95444299734019,29.10821653204657,28.781449052156212,28.948036193847656,3315077 |
| 2013-01-29,28.807083923842896,28.819897534234173,28.51234867458552,28.60205078125,4125917 |
| 2013-01-30,28.563605637842027,28.76223024865201,28.300907855472175,28.448274612426758,4113895 |
| 2013-01-31,28.416231009257032,28.74941040401687,28.390602087887945,28.69174575805664,4729853 |
| 2013-02-01,28.883972519078302,29.25559455740074,28.53797941010761,29.018522262573242,3953264 |
| 2013-02-04,28.704574729374595,28.813497276376637,28.11510580539525,28.35858154296875,4852458 |
| 2013-02-05,28.550788669247645,28.871151091560225,28.41623552929655,28.83271026611328,3020379 |
| 2013-02-06,28.653310077216425,28.916006172566505,28.518756918492496,28.890378952026367,3853447 |
| 2013-02-07,28.768641077704412,28.871156799756122,28.467500717057145,28.839122772216797,4393075 |
| 2013-02-08,28.87756917668016,29.056969995173645,28.832718117815993,28.883975982666016,2551070 |
| 2013-02-11,28.94163117288811,28.94803797677524,28.480307123393874,28.576416015625,4075869 |
| 2013-02-12,28.710969308027494,28.800671396871024,28.512343010090955,28.589231491088867,3318572 |
| 2013-02-13,28.710965827024385,28.986478864073764,28.62767226068347,28.672521591186523,2869255 |
| 2013-02-14,28.65330262263977,28.69174686041088,28.422640612974963,28.563600540161133,5376289 |
| 2013-02-15,27.858804237758765,28.345755529228835,27.045080303095155,27.070709228515625,20489927 |
| 2013-02-19,27.045079152945522,27.62814102554782,27.045079152945522,27.557661056518555,5754448 |
| 2013-02-20,27.44873587413046,27.455142677467038,27.05148502308759,27.064298629760742,5410260 |
| 2013-02-21,27.00022514899237,27.00022514899237,26.570936896587693,26.67345428466797,4774450 |
| 2013-02-22,26.80160699529893,26.955382269716896,26.64142491608725,26.782384872436523,4690150 |
| 2013-02-25,26.96818439772967,27.051479658510445,26.455602645874023,26.455602645874023,5064255 |
| 2013-02-26,26.026322713010018,26.45560931225814,25.750811361459675,26.250577926635742,8647888 |
| 2013-02-27,26.263393975929393,26.846455877087557,26.160878273586434,26.737531661987305,4982752 |
| 2013-02-28,26.769566486471362,26.948968948054166,26.558126589673762,26.577348709106445,4835962 |
| 2013-03-01,26.385128827842568,26.897710698787908,26.09680216611617,26.86567497253418,4318981 |
| 2013-03-04,26.750346259747445,27.025859337987484,26.602979514471603,26.929750442504883,3404270 |
| 2013-03-05,27.134783746699195,27.67299462427598,27.12837694214552,27.33340835571289,4598022 |
| 2013-03-06,27.551260674156886,27.88443847659155,27.487187494155926,27.705034255981445,4189806 |
| 2013-03-07,27.74347104513814,27.85880205473344,27.429515451978197,27.711435317993164,3375052 |
| 2013-03-08,27.87161276432042,27.88442807893457,27.564064006869856,27.570470809936523,4552307 |
| 2013-03-11,27.54484684984405,27.55766045749026,26.737529771297023,27.429515838623047,7650835 |
| 2013-03-12,27.423115875302013,27.551260526134005,27.28856271056734,27.307783126831055,5267245 |
| 2013-03-13,27.269332508308626,27.583288091210562,27.16681510952851,27.551252365112305,3133058 |
| 2013-03-14,27.57046805349639,27.794723223217268,27.551247646218012,27.75627899169922,3970180 |
| 2013-03-15,27.615327417623075,27.692214190614713,27.474365771083487,27.557661056518555,3606281 |
| 2013-03-18,27.205257840376838,27.35903307578693,27.025855392292723,27.262924194335938,2582945 |
| 2013-03-19,27.346225286832805,27.435927389801904,26.64783229483775,26.91053009033203,8732607 |
| 2013-03-20,27.070709000894105,27.4167020538829,27.051488588351212,27.359037399291992,4530079 |
| 2013-03-21,27.198853554989018,27.397478139446054,26.67345805995731,26.68627166748047,6163922 |
| 2013-03-22,26.775974268679587,26.775974268679587,26.21213452327983,26.429981231689453,7615465 |
| 2013-03-25,26.58375612247282,26.686271817157117,26.135247395507516,26.35309410095215,3911045 |
| 2013-03-26,26.526090266822575,26.795196533203125,26.474832418506576,26.795196533203125,3511496 |
| 2013-03-27,26.526096736844018,27.032271956508826,26.404358890279997,26.968198776245117,4711120 |
| 2013-03-28,27.03887836379582,27.03887836379582,26.66619380644184,26.968196868896484,3002904 |
| 2013-04-01,26.878232458557353,26.97461613856242,26.209971820291326,26.299928665161133,3552178 |
| 2013-04-02,26.42202180005244,26.576235035054957,26.081464574364432,26.12644386291504,3291451 |
| 2013-04-03,26.107167167429807,26.338488736730795,25.907974640922184,26.03648567199707,7380042 |
| 2013-04-04,26.049326069023614,26.646905096659545,26.049326069023614,26.608352661132812,5478343 |
| 2013-04-05,26.171418149502795,26.89108320203557,26.132863991437674,26.691890716552734,6932542 |
| 2013-04-08,26.62763612857836,26.820403504993305,26.454145832478098,26.768999099731445,3348629 |
| 2013-04-09,26.81397955704935,27.071003307981467,26.685468538266303,26.762575149536133,2319981 |
| 2013-04-10,26.81397603876679,27.22521467164565,26.775423594873384,27.154531478881836,3032681 |
| 2013-04-11,27.212372286752377,28.22761555582165,27.199522038723085,28.182636260986328,7865707 |
| 2013-04-12,27.97701068976963,28.78021098193059,27.906329201128752,28.754507064819336,8504034 |
| 2013-04-15,28.59385996833061,28.619563879115134,27.597895963274805,27.655725479125977,10833941 |
| 2013-04-16,27.92560194493644,28.111942453372976,27.527215303155785,27.8806209564209,6298270 |
| 2013-04-17,27.681437098426983,27.70071418139388,26.942494816047905,27.109560012817383,6281214 |
| 2013-04-18,26.83968432046237,27.148110775266773,26.65334205232682,26.878236770629883,5559706 |
| 2013-04-19,26.916788947165223,27.128833404214678,26.762574017781095,26.987468719482422,4297592 |
| 2013-04-22,27.006750982639023,27.14811225879948,26.56338321787275,26.891088485717773,3272019 |
| 2013-04-23,27.12240702647139,27.527220580427574,27.07100262026406,27.379430770874023,4924455 |
| 2013-04-24,27.450112184992825,27.655731522643123,27.225217480090354,27.533645629882812,4222799 |
| 2013-04-25,27.662162348797523,27.7906751038396,27.411563675821906,27.45654296875,2963620 |
| 2013-04-26,27.270196741573518,27.353728473029616,26.145718077877422,26.53767967224121,7383397 |
| 2013-04-29,26.756154184504304,26.78185639225471,26.377044478477963,26.640493392944336,3552178 |
| 2013-04-30,26.473418948421,26.768995091097388,26.312778921008935,26.62763214111328,4825057 |
| 2013-05-01,26.614783193519408,26.820400793781438,26.511974393388392,26.54410171508789,3811367 |
| 2013-05-02,26.659764508143812,26.807552597961383,26.499124460645366,26.653339385986328,4805905 |
| 2013-05-03,26.942490059627424,27.34087675493622,26.69189145203073,26.69831657409668,6626660 |
| 2013-05-06,26.627636168740725,27.06457704085746,26.595508843745094,26.987468719482422,3941521 |
| 2013-05-07,27.103124631370118,27.250912689236472,26.9232075429307,27.24448585510254,4926692 |
| 2013-05-08,27.244495996640513,27.59790518430459,27.1802413383072,27.59147834777832,2963480 |
| 2013-05-09,27.61075558414769,27.758543697848687,27.392285975194106,27.73284149169922,4415863 |
| 2013-05-10,27.707132532535898,28.176200678829336,27.65572813276567,28.03483772277832,6517616 |
| 2013-05-13,27.90632233230186,27.989855758937555,27.450106186409002,27.655725479125977,5951845 |
| 2013-05-14,27.61717403885774,28.311138577426224,27.552917682316412,28.253307342529297,8503615 |
| 2013-05-15,28.850886031819098,29.872555745161772,28.844460910276645,29.352083206176758,14384022 |
| 2013-05-16,29.1914459683945,29.454896552705673,28.89586977141027,28.908720016479492,6837618 |
| 2013-05-17,28.927996158171027,29.44846872980036,28.908717365603003,29.27497673034668,4540564 |
| 2013-05-20,29.22357479784603,30.489416449834653,29.16574526871798,29.77617645263672,7966363 |
| 2013-05-21,29.75047596945215,30.17456494322193,29.692646433649994,30.039627075195312,5620939 |
| 2013-05-22,30.020340422007408,30.502258750444675,29.60267672845141,29.7119140625,7579117 |
| 2013-05-23,29.364942060396103,29.51273017940516,29.043661901939135,29.39064598083496,5280945 |
| 2013-05-24,29.146460899735324,29.358507034956528,29.07578113914915,29.294252395629883,3111109 |
| 2013-05-28,29.615535955532604,30.161712511294006,29.615535955532604,29.834007263183594,6701872 |
| 2013-05-29,29.544854929075722,29.782601594966756,29.172170410641343,29.589834213256836,5062438 |
| 2013-05-30,29.69264302660453,30.232394436777902,29.564130296553916,29.589834213256836,4321078 |
| 2013-05-31,29.499876126642334,29.859706979235472,29.19144625483045,29.204299926757812,6442543 |
| 2013-06-03,29.332806391712598,29.454893989441796,28.940846537354826,29.24285125732422,5158201 |
| 2013-06-04,29.673367446782237,29.846856033040478,29.159319956990334,29.185020446777344,4703152 |
| 2013-06-05,29.120766494407945,29.159320656745642,28.593867033712197,28.61314582824707,3488150 |
| 2013-06-06,28.593862918246668,28.92156982421875,28.407522396076875,28.92156982421875,5284580 |
| 2013-06-07,29.01795504450289,29.506298585153395,28.87659207992177,29.01152992248535,3888537 |
| 2013-06-10,29.14004227787757,29.14004227787757,28.587442318895523,28.741657257080078,3817658 |
| 2013-06-11,28.4139489174779,28.67739776620301,28.272585953443368,28.52960968017578,5472331 |
| 2013-06-12,28.77377570911437,28.805901310755765,28.137640822383002,28.221174240112305,3817519 |
| 2013-06-13,28.189051733865046,28.63241595272718,28.054113903759674,28.58743667602539,3627391 |
| 2013-06-14,28.49106024144418,28.6388500653208,28.176206937885755,28.27259063720703,2345425 |
| 2013-06-17,28.516752243041992,28.831605415020935,28.394664675781275,28.516752243041992,2796280 |
| 2013-06-18,28.516762354206037,28.79306147518922,28.446080864956194,28.786636352539062,3524638 |
| 2013-06-19,28.748082430138723,28.838041001456812,27.9513089604157,27.964160919189453,8116648 |
| 2013-06-20,27.700710898203727,27.700710898203727,26.891085503117072,27.19308853149414,8818444 |
| 2013-06-21,27.373008062900265,27.77781993919726,27.225219953676916,27.61717987060547,5107733 |
| 2013-06-24,27.27019803006779,27.46939054118446,27.032451355924515,27.186664581298828,4013938 |
| 2013-06-25,26.99389352973526,27.51436609313428,26.99389352973526,27.295896530151367,4104109 |
| 2013-06-26,27.69428552824488,27.8163714203191,27.1673860855624,27.20594024658203,5163932 |
| 2013-06-27,27.347304267587727,27.816372486723562,27.32160206371127,27.681434631347656,4816250 |
| 2013-06-28,27.707208414518625,27.906957321767155,27.53323178624211,27.552562713623047,7767707 |
| 2013-07-01,27.739422235830265,28.203357566083923,27.649212397375194,28.087373733520508,5988473 |
| 2013-07-02,28.029384422128047,28.280683043430393,27.67499152980332,27.765199661254883,4175127 |
| 2013-07-03,27.59122286758602,28.003610232452253,27.526787019672206,27.81674575805664,2712959 |
| 2013-07-05,28.00360899336001,28.538421524740226,27.96494714269205,28.499759674072266,2932724 |
| 2013-07-08,28.5964221005111,28.783283181301893,28.428890232174645,28.583534240722656,3593000 |
| 2013-07-09,28.73817253112793,28.970140215946678,28.570640696125917,28.73817253112793,4859728 |
| 2013-07-10,28.763948927025005,29.41474539456483,28.68018386161193,29.195667266845703,4582085 |
| 2013-07-11,29.44052300716226,29.62738579654745,29.272989429242738,29.45985221862793,2979837 |
| 2013-07-12,29.49850286439625,29.608041893670418,29.369634631004153,29.47917366027832,2766223 |
| 2013-07-15,29.446958957027988,29.82068444542713,29.434072819166893,29.711145401000977,3401054 |
| 2013-07-16,29.6982479364237,29.94310167224738,29.49849910743353,29.582265853881836,2833466 |
| 2013-07-17,29.60805712941167,29.704713508647703,29.363203236405997,29.388978958129883,1671309 |
| 2013-07-18,29.421195984196526,29.672492933464305,29.35031533094141,29.57583999633789,2793484 |
| 2013-07-19,29.53072380504332,29.82068250587948,29.440513973276087,29.769134521484375,1648801 |
| 2013-07-22,29.788458407917467,30.187959511022616,29.704695095921913,30.15574073791504,2565050 |
| 2013-07-23,29.840019239575316,30.181529447267373,29.840019239575316,29.943115234375,4099216 |
| 2013-07-24,30.071987489739456,30.162197345896224,29.956005352568827,30.129981994628906,2560437 |
| 2013-07-25,30.039762694209223,30.22018580674224,29.8915652354108,30.06553840637207,1985579 |
| 2013-07-26,29.840015242891983,30.001105719956573,29.272983911136144,29.382526397705078,5161835 |
| 2013-07-29,29.376081080582722,29.4469582734769,28.983022958212555,29.214990615844727,2743016 |
| 2013-07-30,29.350309181950802,29.3825279663445,28.87993073680027,28.899263381958008,3903076 |
| 2013-07-31,29.02169029089922,29.18922385607395,28.776836449439532,28.821941375732422,3924745 |
| 2013-08-01,29.324539369974353,29.769142137744836,29.20211072802383,29.666046142578125,3827025 |
| 2013-08-02,29.67893032248075,29.968889078348177,29.63382539803667,29.885122299194336,3354082 |
| 2013-08-05,29.807799859701458,29.898009702033328,29.511394619338052,29.601604461669922,2621809 |
| 2013-08-06,29.59515770834377,29.782020439012538,29.388965772282997,29.691810607910156,3188698 |
| 2013-08-07,29.56294638521537,29.93666846105862,29.395412837161803,29.82068634033203,2379536 |
| 2013-08-08,29.962443863315155,29.994662645983748,29.408298670194135,29.54361343383789,2379955 |
| 2013-08-09,29.543630666003747,29.936685611345926,29.517858373879335,29.782041549682617,2737843 |
| 2013-08-12,29.56938566667742,29.968883405007965,29.459843193019683,29.930221557617188,1743586 |
| 2013-08-13,29.930229646771352,30.271736424465352,29.794918298788247,30.233078002929688,2905324 |
| 2013-08-14,30.136415123596958,30.284615999451105,29.878671780656965,29.968881607055664,2778525 |
| 2013-08-15,30.66479058214447,31.038516098006244,30.187969083211243,30.258846282958984,9378203 |
| 2013-08-16,30.16218957346562,30.42637600360483,29.97532683905088,30.149303436279297,5067331 |
| 2013-08-19,30.04620522965364,30.245954086386142,29.910890490359787,29.923776626586914,2415185 |
| 2013-08-20,29.9173339589685,30.458589487086563,29.749800440561096,30.303945541381836,3207431 |
| 2013-08-21,30.23950938045691,30.439258226370725,30.052646670072292,30.213733673095703,2724842 |
| 2013-08-22,30.213738296266325,31.14160892240341,30.15574724120859,30.90964126586914,4400904 |
| 2013-08-23,30.903207582074124,30.928979864902832,30.632577994546434,30.722787857055664,2377998 |
| 2013-08-26,30.696998773072828,31.05783806600765,30.535911766614287,30.671226501464844,2813056 |
| 2013-08-27,30.336171854400572,30.535920763426077,30.155752154776025,30.265291213989258,2982214 |
| 2013-08-28,30.20729624868555,30.265287305703698,29.96888551534122,30.11708641052246,2223379 |
| 2013-08-29,30.046201720172903,30.30394159612575,29.910886996684187,30.15574073791504,2657179 |
| 2013-08-30,30.213735557381156,30.271726607181982,29.87867195860602,30.052648544311523,1899323 |
| 2013-09-03,30.31040205926007,30.613250453156102,30.039772456962652,30.239524841308594,2188709 |
| 2013-09-04,30.239515948341456,30.903200180483697,30.117087325314706,30.8452091217041,3525756 |
| 2013-09-05,30.812997719564894,30.98697437387618,30.658353713679517,30.722787857055664,1835854 |
| 2013-09-06,30.74211327265904,30.79366126825488,30.368387727361256,30.561697006225586,1863394 |
| 2013-09-09,30.66478945432343,30.961191253828403,30.471483634098135,30.896757125854492,2333122 |
| 2013-09-10,30.95475602880716,31.360696979627058,30.95475602880716,31.283376693725586,2546177 |
| 2013-09-11,31.315586328167175,31.58621587015493,31.07073250097512,31.54755401611328,2493193 |
| 2013-09-12,31.508887973753883,31.534660246009327,31.244701565317776,31.328468322753906,2052963 |
| 2013-09-13,31.315584062604675,31.328473637221915,31.07717675858725,31.225374221801758,2993258 |
| 2013-09-16,31.611988000797844,31.689308263810812,31.30269663983575,31.40579605102539,2600140 |
| 2013-09-17,31.399353140851506,31.77952173946094,31.328475938616027,31.48956298828125,2206603 |
| 2013-09-18,31.42512905609347,31.798854587456226,31.11583765774698,31.779521942138672,2857792 |
| 2013-09-19,34.09920443184447,34.45360084803456,32.70095829013025,32.849159240722656,25368667 |
| 2013-09-20,32.88135610099754,33.75767507726454,32.84913732929719,33.603031158447266,14947276 |
| 2013-09-23,33.4483905037562,33.66102548334255,33.10688042479194,33.29374313354492,3798226 |
| 2013-09-24,33.25509648251688,33.45484885423979,32.99091340427747,33.248653411865234,3080912 |
| 2013-09-25,33.242199004728064,33.59014875538739,33.14554610530585,33.39684295654297,4005410 |
| 2013-09-26,33.48061387284596,33.58370985351321,33.15843635603307,33.56438064575195,3747059 |
| 2013-09-27,33.48043009503369,33.64834707311534,33.19625972205963,33.34480285644531,2949920 |
| 2013-09-30,32.950830130973124,33.338334477594145,32.77645524153656,33.0993766784668,3704700 |
| 2013-10-01,32.74416393103834,33.635426045612846,32.74416393103834,33.51917266845703,4189806 |
| 2013-10-02,33.31895379326925,33.396456024367495,33.034783538225646,33.30603790283203,2825078 |
| 2013-10-03,33.29957923097785,33.30603717605554,32.87978180279152,32.97665786743164,2626143 |
| 2013-10-04,33.0477112955667,33.493344118045,32.98312837595244,33.44167709350586,2611324 |
| 2013-10-07,33.157500680354154,33.31895967201939,32.98312235173478,33.021873474121094,1932176 |
| 2013-10-08,33.054169880395726,33.15104597370977,32.221032722504184,32.376033782958984,3367223 |
| 2013-10-09,32.44061332373777,32.53748939669273,31.89810455979985,32.2597770690918,3397979 |
| 2013-10-10,32.47937056444857,33.0670885651625,32.47937056444857,32.931461334228516,3391967 |
| 2013-10-11,32.86040428408101,33.370616330400324,32.71831573134967,33.234989166259766,2098258 |
| 2013-10-14,33.067076146035184,33.215619216248655,32.62144349115738,33.17041015625,2950479 |
| 2013-10-15,32.989582235576414,33.06062653816344,32.67958012675555,32.860416412353516,2742736 |
| 2013-10-16,33.08000363259127,33.5773034669071,32.8991673292037,33.299591064453125,3478224 |
| 2013-10-17,33.09938103663469,34.0358488495267,33.021878779410564,34.00355911254883,4960663 |
| 2013-10-18,34.18437434912913,34.38458783636813,33.99062225019325,34.22312545776367,4027498 |
| 2013-10-21,34.25542199432763,34.320004885584645,33.51916119050662,33.57728958129883,3573847 |
| 2013-10-22,33.64833451384045,33.71291741296024,32.83457483028569,32.95082473754883,5984139 |
| 2013-10-23,32.782920231264924,32.860422494935214,32.485833960926975,32.711875915527344,3283343 |
| 2013-10-24,32.72479828642056,33.08000956528947,32.72479828642056,33.01542663574219,2496688 |
| 2013-10-25,33.15750631097289,33.525636869799605,32.99604384765097,33.49980163574219,3352823 |
| 2013-10-28,33.448127617845394,33.57083548230359,33.01541423071369,33.25437545776367,2486623 |
| 2013-10-29,33.27374983985404,33.51916901701914,33.08645562281579,33.3900032043457,1669212 |
| 2013-10-30,33.428744608444056,33.46749572266933,32.847488227776914,33.03478240966797,1901280 |
| 2013-10-31,33.03479034461694,33.151043715216794,32.58270308803035,32.78291320800781,2649909 |
| 2013-11-01,32.88625629772805,33.31251188550326,32.83458926686795,33.002506256103516,2699538 |
| 2013-11-04,33.189777785967,33.23498338858485,32.90560417414295,33.073524475097656,1971040 |
| 2013-11-05,33.05415064540429,33.170400512037254,32.841021297595354,33.073524475097656,2206184 |
| 2013-11-06,33.06062119105541,33.14457792929995,32.80874064360869,32.9637451171875,1997323 |
| 2013-11-07,32.98958819126324,33.067090454579244,32.18874409920706,32.324371337890625,4961222 |
| 2013-11-08,32.382486420571205,32.899159981612684,32.29852967923925,32.79582595825195,2601119 |
| 2013-11-11,32.69896594683484,33.20272386352753,32.627925062458935,33.13167953491211,2774331 |
| 2013-11-12,33.06708526611328,33.19625453662607,32.78291493752815,33.06708526611328,3295366 |
| 2013-11-13,32.86687513557338,33.131668179250504,32.71832858015259,33.06708526611328,2949920 |
| 2013-11-14,33.06708263795415,33.06708263795415,32.52457381146184,32.64082717895508,3963190 |
| 2013-11-15,34.894813873811124,35.99920541435605,34.675229910424676,35.476070404052734,15397991 |
| 2013-11-18,35.16607669589959,35.50837206027031,34.66231884952676,34.90774154663086,5775837 |
| 2013-11-19,34.662305901001936,34.99814663595247,34.584807107291454,34.75918197631836,3457254 |
| 2013-11-20,34.76566311886979,35.043372166786206,34.53315971716326,34.5719108581543,3245457 |
| 2013-11-21,34.746280726704995,35.230661307403444,34.68169779735827,34.940032958984375,3379805 |
| 2013-11-22,34.94002345469176,35.09502795374272,34.713981541345944,34.778564453125,2671298 |
| 2013-11-25,34.94649895458923,34.959418298824865,34.24253418546714,34.3006591796875,2446780 |
| 2013-11-26,34.3975216328074,34.83023510866266,34.378147790521986,34.64939880371094,4468427 |
| 2013-11-27,34.73334985666717,34.8754349953706,34.6429317280161,34.752723693847656,1663340 |
| 2013-11-29,34.77857268752583,34.85607151116217,34.52669203905026,34.59773635864258,1216819 |
| 2013-12-02,34.53315864737661,34.66232452102576,34.30065525287269,34.365238189697266,2039962 |
| 2013-12-03,34.17792926053591,34.33939169987185,33.94542596551315,34.18438720703125,3462706 |
| 2013-12-04,34.1262569731091,34.76564179672027,34.048758182897586,34.60417938232422,3377288 |
| 2013-12-05,34.455640853519405,34.74626910472877,34.307097754739374,34.55251693725586,2530939 |
| 2013-12-06,34.720427844967574,35.47605902537576,34.720427844967574,35.411476135253906,4268513 |
| 2013-12-09,35.3921301256356,35.799008508481,35.35337898340275,35.5600471496582,2961663 |
| 2013-12-10,35.46314388208617,35.8183583958203,35.28230765285695,35.7408561706543,3253006 |
| 2013-12-11,35.747313704538826,35.96690104382735,35.314600414849004,35.41793441772461,3277751 |
| 2013-12-12,35.28232347148887,35.85712558474452,35.069197423084276,35.689205169677734,3794591 |
| 2013-12-13,35.75377287207544,36.102529449005566,35.456686742587536,35.62460708618164,2827595 |
| 2013-12-16,35.682750367622575,36.031503679500666,35.56650041174289,35.676292419433594,2356329 |
| 2013-12-17,36.141289472369394,37.00026187433714,36.044413377715365,36.40608596801758,4484784 |
| 2013-12-18,36.49005511656598,37.420065164453014,36.40609489548027,37.38777542114258,5782547 |
| 2013-12-19,37.18109525925191,37.349012202864444,36.85817382093469,37.05838394165039,2646694 |
| 2013-12-20,37.1165078237812,37.245677084192806,36.75483871656198,36.78712844848633,4129692 |
| 2013-12-23,37.10359530888537,37.23922252802922,36.890465837591215,37.161720275878906,2206743 |
| 2013-12-24,37.13588843619727,37.20693274786485,36.92276238967195,36.96151351928711,1090021 |
| 2013-12-26,36.967953646718854,37.2714977012788,36.967953646718854,37.11003875732422,998731 |
| 2013-12-27,37.04661470428784,37.1696051224158,36.975406818282124,37.007774353027344,913034 |
| 2013-12-30,36.930108988835755,37.19551528920739,36.84595888701789,37.104888916015625,1576944 |
| 2013-12-31,37.18902464816923,37.25375626135523,36.94951319156187,37.02071762084961,1316077 |
| 2014-01-02,36.9624670977093,36.9624670977093,36.34750455219463,36.38634490966797,2678848 |
| 2014-01-03,36.50286757002687,37.12429950795622,36.4187140338687,36.845951080322266,2609647 |
| 2014-01-06,37.15664505195202,37.35084328062882,36.612890702090446,36.664676666259766,2484665 |
| 2014-01-07,36.86536846092177,37.305551130229134,36.85242282563405,37.18903350830078,2045554 |
| 2014-01-08,37.111353041142394,37.89462266818317,37.00778105380711,37.797523498535156,3717981 |
| 2014-01-09,37.803986320987,37.98523897698593,37.460902909085334,37.81045913696289,2457125 |
| 2014-01-10,37.87519283937443,38.198857821212805,37.635681374204395,38.147071838378906,2269234 |
| 2014-01-13,38.043499872711116,38.25711662037985,37.93345163854147,38.147071838378906,4119487 |
| 2014-01-14,38.295969365440214,38.80735999513168,38.20534300310654,38.762046813964844,3581956 |
| 2014-01-15,38.723203753126604,39.07923635922601,38.574318583143615,39.059814453125,3264610 |
| 2014-01-16,38.99508746930545,39.16339111328125,38.865620737821764,39.16339111328125,2566728 |
| 2014-01-17,39.377004751867815,39.377004751867815,39.05333970383002,39.29932403564453,2375901 |
| 2014-01-21,39.28637020394642,39.40936407027796,38.74908847664273,39.38994216918945,4205883 |
| 2014-01-22,39.3705336791095,39.62946365771385,39.299325777387324,39.44173812866211,3871621 |
| 2014-01-23,39.15042282393944,39.16984126895027,38.45777983603299,38.496620178222656,4282773 |
| 2014-01-24,38.33480327691026,38.49016124955039,37.357335363189804,37.46091079711914,3713507 |
| 2014-01-27,37.480331656168254,37.784574803648525,36.88478754454733,37.739261627197266,6527262 |
| 2014-01-28,37.868713039023206,38.11469727516022,37.486789328454876,37.60978317260742,3545328 |
| 2014-01-29,37.33142671143278,37.68745566447867,37.16311973031345,37.318477630615234,3023874 |
| 2014-01-30,37.81693696984844,38.91092241478079,37.81693696984844,38.522525787353516,5232994 |
| 2014-01-31,37.93992880679375,38.28948854622986,37.577426885375516,37.64215850830078,4804227 |
| 2014-02-03,37.64215639853844,37.85577661090635,36.3021866782534,36.34749984741211,4095161 |
| 2014-02-04,36.457536144361754,37.46737126407335,36.30865103813753,37.42205810546875,4070836 |
| 2014-02-05,37.27318905218425,37.35086632026921,36.87184326709515,37.17608642578125,3192892 |
| 2014-02-06,37.22787002541841,37.77162462526554,37.195502488369144,37.732784271240234,2250081 |
| 2014-02-07,37.842821466025065,38.496624179700454,37.62920474002979,38.46426010131836,2749586 |
| 2014-02-10,38.367163759966935,38.47721200089883,37.732782842143735,38.19886016845703,2461179 |
| 2014-02-11,38.19239347624617,38.83972013133624,38.11471275868079,38.66494369506836,2985848 |
| 2014-02-12,38.8397095246174,39.13748322585281,38.62609278790332,38.76850509643555,3280826 |
| 2014-02-13,38.48368386687999,39.085700686175755,38.43189788214334,38.891502380371094,4323595 |
| 2014-02-14,36.99482103150418,37.39616318939268,35.5189121555195,35.764896392822266,24946891 |
| 2014-02-18,35.8490533669279,36.276290279049505,35.57717439044094,35.700164794921875,9161513 |
| 2014-02-19,35.60954593269537,36.67116379070001,35.538338046569955,36.2115592956543,6764642 |
| 2014-02-20,36.341020201955786,37.247279962668266,36.28276141031867,37.08544921875,6471482 |
| 2014-02-21,37.05956105700625,37.15666021095873,36.457544231199556,36.47049331665039,3365266 |
| 2014-02-24,36.54169875099425,36.884782207529014,36.509334666904444,36.735897064208984,3345134 |
| 2014-02-25,36.76826783319287,37.266712745858676,36.73590029408829,36.8265266418457,4718390 |
| 2014-02-26,36.88477886509479,37.29907017342272,36.73589373526647,36.962459564208984,3356458 |
| 2014-02-27,36.910677383965805,37.07898097982351,36.37339560756415,36.48344039916992,4367072 |
| 2014-02-28,36.54169384674681,36.9689307689137,36.50932976700057,36.852413177490234,3998000 |
| 2014-03-03,36.32809799475569,36.97542483998332,36.11447768478953,36.71002197265625,3478783 |
| 2014-03-04,37.04013565267328,37.54504977755929,36.88477427378383,37.40263748168945,3972976 |
| 2014-03-05,37.35731434467669,37.545039750559525,37.260215234886765,37.41557312011719,4352673 |
| 2014-03-06,37.79751092707342,38.39952419779353,37.63567673003988,38.043495178222656,7239962 |
| 2014-03-07,38.2312278346297,38.321854173508996,37.234341559126406,37.81693649291992,4539586 |
| 2014-03-10,37.732784851697616,37.765152389244804,37.28612940395816,37.64215850830078,3583633 |
| 2014-03-11,37.693931912547576,37.7392416128001,36.57405218285474,36.807090759277344,4783537 |
| 2014-03-12,36.587020847153944,36.949526294753305,36.25688294371019,36.936580657958984,2309915 |
| 2014-03-13,37.0013023604369,37.1566603167695,36.10151525356947,36.15330123901367,3241682 |
| 2014-03-14,35.997941912285114,36.23745338040998,35.75195762774725,35.88789367675781,2439790 |
| 2014-03-17,36.043248668012666,36.515798703792726,35.91378200627574,36.12092590332031,2009625 |
| 2014-03-18,36.230978524705314,36.77473304664813,36.14682501173542,36.76178741455078,1809991 |
| 2014-03-19,36.71649628885146,36.99484825903457,36.3669398472244,36.65823745727539,2522551 |
| 2014-03-20,36.59994598290792,36.852402996023066,36.353958331786174,36.70351791381836,2528143 |
| 2014-03-21,37.01424738669072,37.40264399723663,36.224505080323546,36.308658599853516,3862534 |
| 2014-03-24,36.30217876265041,36.39927789650843,35.38297339864995,35.77136993408203,2776009 |
| 2014-03-25,35.92673554156915,36.38634004795031,35.59012490872498,35.70664596557617,2414765 |
| 2014-03-26,35.86200081953641,36.24392458830367,35.706642876012936,35.71311569213867,3579859 |
| 2014-03-27,35.991472192925386,35.991472192925386,35.098157859855334,35.402400970458984,4151780 |
| 2014-03-28,35.50597294631687,35.764906338130615,35.227624555762205,35.402400970458984,2805646 |
| 2014-03-31,35.58364978957907,36.282765728942834,35.32471987805657,36.198612213134766,3062738 |
| 2014-04-01,36.37986842446225,36.65174399502763,36.146829755285495,36.48344039916992,2922799 |
| 2014-04-02,36.52227037177488,36.703523002079244,36.379858083988324,36.68410110473633,2683461 |
| 2014-04-03,36.74884637596449,36.98836133521547,36.425184789657926,36.63880157470703,2240994 |
| 2014-04-04,36.96246318921419,37.053089529679156,35.95910407940234,35.972049713134766,3226165 |
| 2014-04-07,35.96557811374895,36.030309736771315,34.916905798205725,35.18231201171875,3613131 |
| 2014-04-08,35.0916866711966,35.6030737572452,34.83922608463825,35.38298416137695,2575815 |
| 2014-04-09,35.97477437806153,36.08508902844076,35.28694637229023,36.05913162231445,2820465 |
| 2014-04-10,36.059134153985056,36.104557022500636,34.97548071751949,35.07281494140625,2749027 |
| 2014-04-11,34.83920753134229,35.07281033006188,34.16435653971944,34.24222183227539,3623616 |
| 2014-04-14,34.51475484252439,34.553689214366955,33.94372661690127,34.16435241699219,3971159 |
| 2014-04-15,34.28763430814096,34.62505970173685,33.71660618659025,34.46283721923828,3037155 |
| 2014-04-16,34.74837207558484,34.89112919140719,34.553703595874985,34.83272933959961,1738413 |
| 2014-04-17,34.87165330406251,35.6178846342965,34.78729605689192,35.46215057373047,2882676 |
| 2014-04-21,35.43619441856988,35.55948605036909,35.25450294456108,35.48810577392578,1657888 |
| 2014-04-22,35.49458541709345,36.07859407525915,35.384274247012634,35.6697883605957,2062749 |
| 2014-04-23,35.591936439832914,35.81905083310652,35.41024838574113,35.695762634277344,1250092 |
| 2014-04-24,35.83851017335833,36.0266901259515,35.403750428528696,35.87095260620117,2525347 |
| 2014-04-25,35.85146998841172,35.85146998841172,35.08577357135503,35.293418884277344,2209539 |
| 2014-04-28,35.59192424468394,35.6438355938558,34.300622080416304,34.86516189575195,4206582 |
| 2014-04-29,34.57963975028267,34.74835419147912,33.72309749618936,34.58612823486328,4688612 |
| 2014-04-30,34.670501073600725,35.08579541856521,34.404455783323584,35.06632995605469,2346683 |
| 2014-05-01,35.00143811195078,35.6049124357958,34.81974661999515,35.34535217285156,2058415 |
| 2014-05-02,35.36481601224849,35.68277261693863,35.09876730005356,35.390769958496094,2909098 |
| 2014-05-05,35.2415150752367,35.91636594674608,34.96898140900903,35.90338897705078,2918045 |
| 2014-05-06,35.74118551293206,35.98127342228647,35.33886809334352,35.695762634277344,3109432 |
| 2014-05-07,35.77360947092871,35.77360947092871,35.2155582387983,35.70872116088867,3102442 |
| 2014-05-08,35.70872309216308,36.42899686861161,35.48809728925409,35.8839225769043,3088322 |
| 2014-05-09,35.8579759741893,36.09806728214124,35.5659733126688,35.94233322143555,1800484 |
| 2014-05-12,36.065620186525294,36.74047122095245,35.994243375444576,36.60420608520508,2854856 |
| 2014-05-13,36.74695905245674,36.97406989361805,36.59771350006976,36.87673568725586,2048769 |
| 2014-05-14,36.84429603968788,36.850784525864995,36.14348762467029,36.240821838378906,3622078 |
| 2014-05-15,35.429698945397014,36.43548688044327,34.878139605804236,35.35832214355469,8024800 |
| 2014-05-16,35.2934269792666,35.77360947092871,34.9884474233955,35.70872116088867,3363308 |
| 2014-05-19,35.62436550341088,35.8385028188609,35.49458541709345,35.6697883605957,3833456 |
| 2014-05-20,35.604902813686735,35.66330264588249,35.176631610041646,35.241519927978516,2572460 |
| 2014-05-21,35.41672454490801,35.7801039871204,35.32587881922343,35.682769775390625,1541015 |
| 2014-05-22,35.689259281504796,36.14997640914105,35.61788247244163,36.03966522216797,2357168 |
| 2014-05-23,36.11102729649514,36.480898544928074,35.80604780494228,36.4549446105957,4907819 |
| 2014-05-27,36.53930951186718,36.66260111915628,36.35762153450388,36.51984405517578,1664459 |
| 2014-05-28,36.604204543430825,37.1362984727586,36.53931276097133,37.05842971801758,2518777 |
| 2014-05-29,37.10385097307393,37.233631071841,36.753448512981215,36.96109390258789,2179063 |
| 2014-05-30,36.90267439168258,37.05840835084544,36.49386885579064,36.948097229003906,3560986 |
| 2014-06-02,36.96109898473118,36.980567905512395,36.53282771438585,36.91567611694336,1782170 |
| 2014-06-03,36.81185028570467,37.305009842265946,36.77940439417202,37.12981033325195,2575535 |
| 2014-06-04,37.0000308743818,37.29852200801651,36.96109649596727,37.279056549072266,1597774 |
| 2014-06-05,37.279052250733855,38.12261420332982,37.25309484794175,38.0252799987793,2562674 |
| 2014-06-06,38.01230657630612,38.46653521363041,37.87603798510884,38.29133224487305,1797548 |
| 2014-06-09,38.28484221329312,38.661202080305095,38.090173793876694,38.46653366088867,1661942 |
| 2014-06-10,38.38866196313338,38.4470617923718,38.01230212500161,38.21345901489258,1772384 |
| 2014-06-11,37.85008813615224,38.369205151899315,37.83710770187697,38.22644805908203,1972019 |
| 2014-06-12,38.219952505218906,38.284840822491866,37.765723902731125,37.895503997802734,2345844 |
| 2014-06-13,37.979876182293324,38.200498624178366,37.752761791652496,37.96040725708008,1474750 |
| 2014-06-16,38.00581229386096,38.19399220626368,37.73327515303107,37.843589782714844,1641811 |
| 2014-06-17,37.81114083643346,38.414614896428056,37.759229498646576,38.200477600097656,1857243 |
| 2014-06-18,38.193999614117814,38.49249075357223,37.979865719451944,38.460044860839844,1558351 |
| 2014-06-19,38.41463282769289,38.63525525113847,37.7332897127166,38.038272857666016,4403001 |
| 2014-06-20,37.53211928909463,38.32377333181761,37.53211928909463,38.13559341430664,2837101 |
| 2014-06-23,38.09667723211987,38.19401148003021,37.61649448102524,37.707340240478516,2006969 |
| 2014-06-24,37.655404269378515,37.95389530654147,37.363401716433245,37.40882110595703,1573868 |
| 2014-06-25,37.38287518177669,37.700835200269545,37.25309508803104,37.616477966308594,1482579 |
| 2014-06-26,37.62945714845222,37.67488001090574,37.24660879085503,37.51914596557617,1541155 |
| 2014-06-27,37.409891240568584,37.81312571497629,37.18876053200778,37.396881103515625,2123562 |
| 2014-06-30,37.39685765836322,37.56595811803319,37.18873721733198,37.35783767700195,1837531 |
| 2014-07-01,37.55296835822515,38.008232894982655,37.31883102247053,37.88466262817383,2811098 |
| 2014-07-02,37.80660775947376,38.105781832425976,37.578973804643326,37.75457763671875,1978170 |
| 2014-07-03,37.84563983078367,38.07327383741437,37.73507622832493,38.021240234375,839779 |
| 2014-07-07,37.852147633414155,37.88466777204245,37.624513599905754,37.80011749267578,1326982 |
| 2014-07-08,37.618011770769144,37.67654524788583,37.01966339411862,37.16925048828125,2259028 |
| 2014-07-09,37.104198307992824,37.1237117730698,36.75949742170051,37.00664138793945,1787343 |
| 2014-07-10,36.68795629496933,36.83104000502838,36.42780220298357,36.739986419677734,1662641 |
| 2014-07-11,36.63593067507795,36.90258466344128,36.51886027875606,36.81153106689453,1654253 |
| 2014-07-14,37.019633886463424,37.117190760045474,36.824516670857136,36.954593658447266,2079944 |
| 2014-07-15,36.876564585542724,36.99363149200305,36.5188535976317,36.850547790527344,2928111 |
| 2014-07-16,36.99363942292232,37.13672315507318,36.96111928929213,37.04566955566406,2612163 |
| 2014-07-17,36.72698700802735,36.74650047826646,35.861981163138864,35.86848449707031,6156932 |
| 2014-07-18,36.044085652553605,36.58390394924833,35.95953538096955,36.518863677978516,2385268 |
| 2014-07-21,36.33024702875218,37.0391622810286,36.28472023389245,36.88307189941406,2773492 |
| 2014-07-22,37.07167678227762,37.83262204621784,37.039156657045936,37.53995132446289,3371557 |
| 2014-07-23,37.79359808554169,37.923671647846724,37.36434700567106,37.37735366821289,2032133 |
| 2014-07-24,37.461916506205206,37.552970111496684,36.883078207169746,36.967628479003906,3543091 |
| 2014-07-25,36.759495508459466,36.902579214986844,36.64893192973857,36.76599884033203,2404001 |
| 2014-07-28,36.739986102487066,36.76599943039481,36.34975843632116,36.60990905761719,2111260 |
| 2014-07-29,36.60991202234908,36.65543881831819,36.34325804748203,36.44081497192383,2800334 |
| 2014-07-30,36.564393490601844,36.9481179425942,36.43431640579831,36.92860794067383,1917077 |
| 2014-07-31,36.56437430033171,36.79851154271669,36.310727066265876,36.47982406616211,3785924 |
| 2014-08-01,36.27172493142079,36.681466213510966,36.14164783843971,36.46683883666992,2238757 |
| 2014-08-04,36.544881521387126,36.681461932811686,36.154650287983564,36.59040832519531,1338725 |
| 2014-08-05,36.35625683605955,36.49283372593406,35.835952195610425,35.927005767822266,2422594 |
| 2014-08-06,35.92051774885853,36.23920191900481,35.70589038902731,36.1546516418457,2193182 |
| 2014-08-07,36.40829123194545,36.421297895663315,35.75790948784067,35.803436279296875,2276643 |
| 2014-08-08,35.97253255392819,35.97903588502285,35.67986184400866,35.927005767822266,2468868 |
| 2014-08-11,36.05709521162748,36.19367563011601,35.80995117893407,35.901004791259766,1751275 |
| 2014-08-12,35.764415338138896,35.81644893356177,35.31565419227879,35.341670989990234,3693656 |
| 2014-08-13,35.43271289264619,35.75140038136478,35.24410589387015,35.62782669067383,2406377 |
| 2014-08-14,35.62784592882463,36.18067096737679,35.413222022479886,36.17416763305664,4862943 |
| 2014-08-15,38.33993277873741,38.41147639079227,37.29932301600313,37.44891357421875,7799162 |
| 2014-08-18,37.55946570060683,38.12529721605944,37.29931160528793,38.06025695800781,3860717 |
| 2014-08-19,38.060267833107886,38.20985491985861,37.82613046779747,38.08628463745117,1667814 |
| 2014-08-20,37.93018795127931,37.988721415826944,37.68304049039958,37.93669128417969,2581547 |
| 2014-08-21,37.956205413506325,38.034252353692864,37.70255806056698,37.7155647277832,1717303 |
| 2014-08-22,37.6570231797758,37.74807676764839,37.383862416158024,37.48792266845703,2012561 |
| 2014-08-25,37.64402831734707,37.819628747488714,37.448914416004186,37.552974700927734,1352006 |
| 2014-08-26,37.55946729698341,37.65702421976347,37.42288691140253,37.62450408935547,1237649 |
| 2014-08-27,37.72207452723254,37.72207452723254,37.26030654590479,37.31884002685547,1667814 |
| 2014-08-28,37.16274715398439,37.41639453378668,37.05868339989978,37.16925048828125,1950769 |
| 2014-08-29,37.28631434316802,37.39687795391418,37.12372059392694,37.175750732421875,2767900 |
| 2014-09-02,37.22126771021121,37.787099218956214,37.22126771021121,37.76758575439453,2817809 |
| 2014-09-03,37.858646260261395,38.02123999629698,37.64402238995665,37.76108932495117,2066244 |
| 2014-09-04,37.80011090283559,38.040751562465566,37.46191331277304,37.52044677734375,1105259 |
| 2014-09-05,37.44890152429471,37.75457893958441,37.266794354146064,37.67002868652344,1268405 |
| 2014-09-08,37.53994935189836,37.69603970161043,37.39686219577494,37.49441909790039,1881428 |
| 2014-09-09,37.52044356155679,37.59198368580185,37.36435317993164,37.36435317993164,1797968 |
| 2014-09-10,37.46191331277304,37.61150037487338,37.18875252018414,37.52044677734375,2066104 |
| 2014-09-11,37.409890824989425,37.53996791495931,37.338347211550264,37.45541763305664,1392268 |
| 2014-09-12,37.468410669544184,38.13179907805436,37.468410669544184,38.11228561401367,3621379 |
| 2014-09-15,38.04724969084742,38.04724969084742,37.55296177339573,37.67002868652344,2266298 |
| 2014-09-16,37.60499498102005,37.79360549864542,37.31232420576221,37.66352844238281,1928960 |
| 2014-09-17,37.72206129695713,38.365939766922324,37.670031168977836,38.300899505615234,3788440 |
| 2014-09-18,38.50251676915236,38.6325903434451,37.92367514293063,37.98221206665039,4008066 |
| 2014-09-19,38.25537689704465,38.35944063283675,37.78710569397977,37.88466262817383,3039252 |
| 2014-09-22,37.80660712388083,37.845630582401945,37.247278978113194,37.429386138916016,2357867 |
| 2014-09-23,37.23428154599936,37.38386861704677,37.0131543402964,37.058677673339844,2281955 |
| 2014-09-24,36.993633048233676,37.748075045650985,36.92859626062462,37.696044921875,2307399 |
| 2014-09-25,37.63100951069313,37.71555977338106,37.00014114379883,37.00014114379883,2278181 |
| 2014-09-26,37.02101179877201,37.118795634869215,36.55164799490085,36.83196258544922,3101323 |
| 2014-09-29,36.53209048809202,37.275246903794915,36.453862033171205,37.25569152832031,2273987 |
| 2014-09-30,37.29480922334758,37.41866689922507,37.040568459471956,37.14487075805664,2964599 |
| 2014-10-01,37.06011403476715,37.11226516537393,36.6233461431165,36.636383056640625,3468857 |
| 2014-10-02,36.590755011572206,36.66246152153613,36.04316285616458,36.39518737792969,2387924 |
| 2014-10-03,36.65594939184068,37.16442741299587,36.61031670434584,37.099239349365234,2205065 |
| 2014-10-06,37.19702280334365,37.26221086630882,36.786328620082614,36.877593994140625,1618045 |
| 2014-10-07,36.66898432736744,36.721135465811194,35.8541145324707,35.8541145324707,2117271 |
| 2014-10-08,35.89323129806136,36.84499572597546,35.72374095524039,36.80588150024414,2970331 |
| 2014-10-09,36.68853878336555,36.68853878336555,35.87367248535156,35.87367248535156,3531767 |
| 2014-10-10,35.795459572133645,35.86716958963344,34.82413944126848,34.96755599975586,7176773 |
| 2014-10-13,35.026221098140255,35.352168411989425,34.37432994695369,34.4134407043457,3533165 |
| 2014-10-14,34.576405761969106,34.80456916109905,33.748502543995585,33.761539459228516,5554114 |
| 2014-10-15,33.16179616387421,33.82020905428744,32.46427252776218,33.761539459228516,6604012 |
| 2014-10-16,33.10312322645522,33.97665903605546,32.95318828688297,33.70938491821289,7496216 |
| 2014-10-17,34.009259576581776,34.81760745368337,33.9114757554451,34.07444763183594,5327498 |
| 2014-10-20,33.944078698938874,34.14616484181848,33.1552860286669,34.12660598754883,6909196 |
| 2014-10-21,34.45906116591027,35.2217762885025,34.45906116591027,35.20222091674805,3120196 |
| 2014-10-22,35.05229533111001,35.110964938551554,34.54381728808983,34.58293151855469,3021218 |
| 2014-10-23,34.934936096378806,35.33911165110419,34.934936096378806,35.01316452026367,2453071 |
| 2014-10-24,35.00665790317867,35.27393206823947,34.88279676955763,35.23482131958008,2108464 |
| 2014-10-27,35.16311345947869,35.2739342070886,34.94146848774765,35.195709228515625,1545209 |
| 2014-10-28,35.280444685502985,35.63898763427683,35.123991287234055,35.632469177246094,2394774 |
| 2014-10-29,35.58684495773213,35.64551456146036,35.2869750040001,35.528175354003906,2074213 |
| 2014-10-30,35.14355349038679,35.44994185914826,35.03925121491527,35.41082763671875,2883794 |
| 2014-10-31,35.99101130284388,36.12139088260173,35.756329449884035,36.036643981933594,2918744 |
| 2014-11-03,36.36271896448654,37.58392315239413,35.98906711845192,37.219383239746094,4559800 |
| 2014-11-04,36.6908067570197,37.21027743487837,36.30804291455743,36.61790084838867,5765200 |
| 2014-11-05,37.009776311364924,37.064454868109806,36.43562712997037,36.572330474853516,2341400 |
| 2014-11-06,36.8092923111777,37.7388663536319,36.69081626786671,37.70241165161133,2968300 |
| 2014-11-07,37.7206292099163,37.80265052991305,37.23761670133033,37.30141067504883,2458700 |
| 2014-11-10,37.34698092175631,37.866448173239974,37.255847658044196,37.84822082519531,2583900 |
| 2014-11-11,37.839105928356695,38.37680048580811,37.67506328530298,37.96669387817383,2163800 |
| 2014-11-12,37.638599558391455,37.85732418880374,37.38342372000218,37.77530288696289,2504300 |
| 2014-11-13,37.866436121670475,38.039594134728965,37.6021448739044,37.77530288696289,1805500 |
| 2014-11-14,37.69328075360377,37.95757199553955,37.629486795413754,37.88466262817383,1331300 |
| 2014-11-17,37.88468119513285,38.00315723691126,37.556595834215216,37.58393859863281,2697200 |
| 2014-11-18,36.68169396403619,37.511019079814844,36.49942398195623,37.18293380737305,5891400 |
| 2014-11-19,37.20116115323212,37.665949781361576,37.09180055458844,37.18293380737305,4012100 |
| 2014-11-20,36.96421778101813,37.757088315993464,36.96421778101813,37.60215759277344,2303800 |
| 2014-11-21,38.04871745363495,38.622866738334466,38.00315082264539,38.504390716552734,5306200 |
| 2014-11-24,38.677545304917494,38.73222734801163,38.26744214950037,38.504390716552734,2122400 |
| 2014-11-25,38.57729771728469,39.06942216859784,38.55907037071592,38.923606872558594,2713900 |
| 2014-11-26,38.89626477211788,39.069419337206185,38.759561421014574,38.95094680786133,1752700 |
| 2014-11-28,38.95094680786133,39.17878340869308,38.81424345675802,38.95094680786133,1091800 |
| 2014-12-01,38.90538044519193,38.941835139190765,37.89378876055656,37.90290069580078,4411200 |
| 2014-12-02,37.91201860429762,38.36769192154404,37.866451967875285,38.258331298828125,2014400 |
| 2014-12-03,38.25832366515727,38.61374822544989,38.11250837179335,38.48616027832031,2250300 |
| 2014-12-04,38.41325673246653,38.896269269595976,38.29478071291196,38.52261734008789,1345000 |
| 2014-12-05,38.48615568005331,38.723107676278275,38.349455814394666,38.549949645996094,1019500 |
| 2014-12-08,38.486145433469275,38.74132122930218,37.747953840011895,37.82997512817383,1425800 |
| 2014-12-09,37.35608827974718,37.75707942073909,37.34697286943464,37.729740142822266,1798100 |
| 2014-12-10,37.693291491021306,37.693291491021306,36.736378369072085,36.76371765136719,2650000 |
| 2014-12-11,36.909529784550365,37.52924562448589,36.900417850070724,37.018890380859375,1640900 |
| 2014-12-12,36.63612288085846,37.01888666780349,36.18956165291226,36.19867706298828,2333400 |
| 2014-12-15,36.517648260844204,36.608781505974896,35.22353810213398,35.250877380371094,4507400 |
| 2014-12-16,34.90457093215647,35.979960101149445,34.72230093331661,35.05950164794922,3842600 |
| 2014-12-17,34.94101277044847,36.444735361933716,34.71317622486038,36.23512268066406,3502700 |
| 2014-12-18,36.89130715510507,37.182937766883676,36.554109912081884,37.09180450439453,3104100 |
| 2014-12-19,37.274071452154814,37.75708396149584,37.23761675954131,37.711517333984375,3736300 |
| 2014-12-22,37.711528631207464,38.16720199584961,37.711528631207464,38.16720199584961,1585900 |
| 2014-12-23,38.25833368963399,38.285672977893555,37.69329971436205,37.70241165161133,1867200 |
| 2014-12-24,37.747976238492456,37.848224925342556,37.32875761758434,37.48368835449219,1426900 |
| 2014-12-26,37.67506264137087,37.88467190913227,37.62949601385941,37.711517333984375,588000 |
| 2014-12-29,37.69328623893493,37.88466814135592,37.647719615955246,37.66594696044922,975900 |
| 2014-12-30,37.55659632004077,37.90290903621274,37.492802329760636,37.70241165161133,1323500 |
| 2014-12-31,37.7206190320525,38.08515890623504,37.274061336514265,37.31051254272461,1421100 |
| 2015-01-02,37.62115078807248,37.73991693061568,36.881151186875364,37.05473327636719,1529200 |
| 2015-01-05,36.83545823392052,36.96335857393048,36.26904094886661,36.36039733886719,2041800 |
| 2015-01-06,36.369546281374795,36.561396850536006,35.64781872878855,35.79399108886719,2080600 |
| 2015-01-07,36.10458727736834,36.369525618560004,35.894464846947294,36.2690315246582,3359700 |
| 2015-01-08,36.76238511377406,37.43843097154108,36.70756917191837,37.35620880126953,2116300 |
| 2015-01-09,37.45669726538179,37.45669726538179,36.80805773450885,37.082130432128906,1644900 |
| 2015-01-12,37.100400880164855,37.20089501165388,36.49743957625403,36.643611907958984,2770800 |
| 2015-01-13,36.97248942347324,37.1826118693897,35.93101143718198,36.131996154785156,2013100 |
| 2015-01-14,35.65693554529216,35.72088570374979,34.90780213048365,35.68434524536133,5134000 |
| 2015-01-15,35.931011960450526,36.004096362909955,34.70681772531007,34.7250862121582,2628900 |
| 2015-01-16,34.560650189297604,35.13620169978479,34.496696536442926,34.94435119628906,3004000 |
| 2015-01-20,35.10881244061592,35.318935019998655,34.49671320065365,34.65202331542969,5033600 |
| 2015-01-21,34.48756999484676,35.09053134409744,34.42361981273105,34.86213684082031,2721600 |
| 2015-01-22,35.181887736467196,36.415220144654384,34.825592869109855,36.22336959838867,4856600 |
| 2015-01-23,36.17768710004432,36.17768710004432,35.410281447133144,35.455963134765625,1519300 |
| 2015-01-26,35.43767871090872,35.7848357168335,35.1453341348551,35.76656723022461,1510900 |
| 2015-01-27,35.35546011453224,35.85792718702747,35.24583175881135,35.40113830566406,1703500 |
| 2015-01-28,35.63866971919197,35.6752136689044,34.679413691889124,34.71595764160156,2033500 |
| 2015-01-29,34.71596255447053,35.14534531179908,34.432752131654595,35.136207580566406,2330000 |
| 2015-01-30,34.725108579233364,35.00831909811264,34.45103579468623,34.50585174560547,3054300 |
| 2015-02-02,34.62461229536767,35.410286554627426,34.45103022138351,35.346336364746094,2508500 |
| 2015-02-03,35.66609130596882,36.20510254621615,35.5564594203082,36.19596481323242,2950400 |
| 2015-02-04,35.931018300833244,36.04978091141444,35.46509164847566,35.73003005981445,2567400 |
| 2015-02-05,35.83052448049419,36.378669797835656,35.83052448049419,36.113731384277344,1826300 |
| 2015-02-06,36.12288281011893,36.36954934195114,35.839672313935814,35.94016647338867,2697200 |
| 2015-02-09,35.83966284683012,36.02237913529558,35.5838621339925,35.66608428955078,3586100 |
| 2015-02-10,35.91274546544184,36.32385269764427,35.42854684958863,36.24163055419922,1408600 |
| 2015-02-11,36.214225734922,36.36953578299997,35.83965895252838,35.9310188293457,3336800 |
| 2015-02-12,36.15942442581237,36.5979415144675,36.11374273082876,36.561397552490234,1317700 |
| 2015-02-13,36.51570859758137,36.82632521293944,36.46089267074536,36.680152893066406,2211900 |
| 2015-02-17,36.552250350520225,37.02731127808675,36.32385587486457,37.0181770324707,2875800 |
| 2015-02-18,37.56631537664528,38.55298100034731,37.374464889266264,37.95001983642578,9007200 |
| 2015-02-19,37.822133070865064,37.977439668224335,37.49324441172339,37.5937385559082,3737300 |
| 2015-02-20,37.5389113229746,38.47076108182578,37.34706082454065,38.324588775634766,2971900 |
| 2015-02-23,38.26977996886472,38.333730146898674,37.9043508779597,38.12360763549805,1967900 |
| 2015-02-24,38.02311802614668,38.47077281066134,38.004846046674274,38.42509460449219,1922100 |
| 2015-02-25,38.68087500494862,38.81791303641209,38.45248060919078,38.552974700927734,2343500 |
| 2015-02-26,38.58038781729271,38.717425873279566,38.37026535379606,38.699153900146484,1505300 |
| 2015-02-27,38.6443483182503,38.69916425231301,38.41595382052421,38.56212615966797,1676400 |
| 2015-03-02,38.68089224966909,39.0463248398076,38.68089224966909,39.00978088378906,1847100 |
| 2015-03-03,38.781381556990496,38.89100992637129,38.4981711606485,38.6077995300293,1635400 |
| 2015-03-04,38.3245839594934,38.51643443381805,38.123595756854876,38.370262145996094,1306000 |
| 2015-03-05,38.3611398482574,38.589534336914504,38.22410176105381,38.57126235961914,1376500 |
| 2015-03-06,38.32459967154647,38.41595608200552,37.90435460739699,37.940895080566406,1528600 |
| 2015-03-09,37.95001996198433,38.26977077534059,37.858660097437905,38.13273620605469,1492400 |
| 2015-03-10,37.65769026311245,37.703368470945016,37.11867904663086,37.11867904663086,1961300 |
| 2015-03-11,37.26483250039219,37.575449035129076,37.15520067517533,37.319644927978516,2064400 |
| 2015-03-12,37.447578308604974,37.675972897377804,37.42930632330016,37.54806900024414,2719900 |
| 2015-03-13,37.42014710142251,37.876936016679196,37.018174110604846,37.33792495727539,4704600 |
| 2015-03-16,37.60286638880772,38.214965396692726,37.55718819061287,38.196693420410156,2551400 |
| 2015-03-17,37.9317677624141,38.08707438556861,37.51152262149967,37.9865837097168,1504900 |
| 2015-03-18,37.867819852998586,38.717447919860234,37.61201556849728,38.479915618896484,1295600 |
| 2015-03-19,38.41595382052421,38.59867011570978,38.20583130081902,38.56212615966797,1085700 |
| 2015-03-20,38.726570476832634,38.854470837955496,38.55299191316925,38.56212615966797,2315500 |
| 2015-03-23,38.47988682147471,38.77223136924299,38.37025848731708,38.552974700927734,1835400 |
| 2015-03-24,38.48903552040128,38.48903552040128,37.465825826519556,37.53891372680664,3626000 |
| 2015-03-25,37.612008200533324,38.09620695686575,37.264851036399236,37.28312301635742,2776200 |
| 2015-03-26,37.164356651750325,37.42929513191599,36.88114619174318,37.1826286315918,1573400 |
| 2015-03-27,37.18261072830244,37.71379257845831,37.16429724497842,37.64968490600586,1932700 |
| 2015-03-30,38.02518101204333,38.33656268843393,37.842014703530026,38.20834732055664,2064200 |
| 2015-03-31,37.805384066863006,38.26329813160159,37.64053472406855,38.05265808105469,1659200 |
| 2015-04-01,37.970239444148035,38.02519039834839,37.29252847704842,37.906131744384766,2170300 |
| 2015-04-02,37.97939205004217,38.58383845033112,37.85117667628495,38.51057052612305,2135900 |
| 2015-04-06,38.17172346911773,38.64795459992952,38.01603084288711,38.40068054199219,2379800 |
| 2015-04-07,38.409837921886,38.941020016656516,38.34573021991132,38.86775207519531,3072400 |
| 2015-04-08,38.85858489044311,39.0051172403937,38.49225226876326,38.7028923034668,2442800 |
| 2015-04-09,38.611314918056586,39.00512130463374,38.52889024427051,38.91353988647461,1332300 |
| 2015-04-10,39.19745187180194,39.893483359848446,38.98681177488487,39.88432312011719,3370600 |
| 2015-04-13,39.92095646234786,39.92095646234786,39.371460869803315,39.41725158691406,3708600 |
| 2015-04-14,39.34397955857805,39.56377986893315,38.99596734979296,39.44472122192383,1777700 |
| 2015-04-15,39.637029922055774,39.893464106654406,39.54544853058878,39.728614807128906,1445600 |
| 2015-04-16,39.508836312171475,39.71031967657141,39.435571857412995,39.49967956542969,1070200 |
| 2015-04-17,39.1424926516848,39.42639711314413,39.014273789211636,39.36228942871094,2332500 |
| 2015-04-20,39.6828262373289,39.78356437589699,39.517976928971905,39.55460739135742,1410600 |
| 2015-04-21,39.76524916098597,39.83851707621817,39.26154447138726,39.27986145019531,1719700 |
| 2015-04-22,39.12418099017848,39.234079393632,38.803639030828776,39.115020751953125,2726100 |
| 2015-04-23,38.84942645410772,39.252393055354624,38.68458060967858,39.0325927734375,3972800 |
| 2015-04-24,39.115019705146125,39.206604616912415,38.84942870143462,38.91353988647461,2200200 |
| 2015-04-27,39.14249975864598,39.169973487360856,38.43731160823567,38.446468353271484,2297800 |
| 2015-04-28,38.34573063604344,38.74869733123762,38.07098283979781,38.629638671875,1803500 |
| 2015-04-29,38.501414287473914,38.647946644205405,37.951915329525605,38.42814636230469,2161000 |
| 2015-04-30,38.3091010736342,38.409839256231365,37.64970355200707,37.8878173828125,1726300 |
| 2015-05-01,37.924440056420345,38.400671069761,37.76875096220098,38.30908966064453,1880200 |
| 2015-05-04,38.354892165195054,38.53805853338647,38.190042783183564,38.40983963012695,1073800 |
| 2015-05-05,38.20835307610291,38.32740822500479,37.97023579108459,38.08929443359375,1254800 |
| 2015-05-06,38.33656846329403,38.33656846329403,37.87865436983587,38.08929443359375,934600 |
| 2015-05-07,38.089277954568786,38.32739164296182,37.83284729112925,38.28160095214844,999700 |
| 2015-05-08,38.67541356697329,38.95016125082038,38.65709658890264,38.92268753051758,1033800 |
| 2015-05-11,38.821952728970686,39.224919330217595,38.821952728970686,39.0325927734375,975500 |
| 2015-05-12,38.79447807151413,38.922693443881585,38.00686536284908,38.382354736328125,2617800 |
| 2015-05-13,38.51057209342796,38.82195379677107,38.19919039008485,38.290775299072266,1992800 |
| 2015-05-14,38.62962915615771,38.6754198619843,38.3457211902618,38.51057052612305,2883700 |
| 2015-05-15,38.59300431537821,38.702902734057524,38.455632165431005,38.50142288208008,2147400 |
| 2015-05-18,38.510584951699435,39.10587483125387,38.44647724080689,39.04176712036133,1966100 |
| 2015-05-19,38.07097662336071,39.22492207022072,38.00686893115817,38.80363845825195,5277300 |
| 2015-05-20,38.92268062649486,39.23406221125104,38.85857296142203,39.02342224121094,2652300 |
| 2015-05-21,38.98679619415194,39.13332852882118,38.64794082528054,38.75783920288086,2126300 |
| 2015-05-22,38.7120475231146,39.0783766037086,38.52888123601442,38.92268753051758,1484800 |
| 2015-05-26,38.90438342963326,39.04175906383073,38.455629545988856,38.519737243652344,1919600 |
| 2015-05-27,38.71204065645475,39.3164868511455,38.55634811727379,39.02342224121094,2506300 |
| 2015-05-28,38.87690885597875,39.115022657328275,37.869495712158624,38.2358283996582,3347400 |
| 2015-05-29,38.27246042920678,38.30909439482326,37.384105977846886,37.72296142578125,5022600 |
| 2015-06-01,37.942767143303925,37.942767143303925,37.41158504684498,37.47569274902344,2440000 |
| 2015-06-02,37.49399234890268,37.677158624598015,37.246718400754894,37.64968490600586,2947500 |
| 2015-06-03,37.83287917401674,37.87866990341932,37.49402009049846,37.64055252075195,2722100 |
| 2015-06-04,37.448216406018105,37.62222600860211,36.64228657162811,37.12767791748047,4091900 |
| 2015-06-05,37.12767036891531,37.24672550124803,36.816288688955126,36.917030334472656,1760300 |
| 2015-06-08,36.871230468686065,36.953655121111105,36.55069209459217,36.58732604980469,1353000 |
| 2015-06-09,36.5690206315456,36.93535331225483,36.47743920817197,36.74302673339844,1439000 |
| 2015-06-10,36.99945753007227,37.17346361557175,36.88039889598998,37.10935592651367,1789300 |
| 2015-06-11,37.155152798773585,37.18262652904069,36.898721999993654,37.1185188293457,1577000 |
| 2015-06-12,36.93536022639705,37.081892627389514,36.395021342685844,36.486602783203125,2769600 |
| 2015-06-15,36.29426122183492,36.29426122183492,35.946245636191975,36.193519592285156,2361900 |
| 2015-06-16,36.257633400567364,36.45911669375219,36.06531034449466,36.440799713134766,1422600 |
| 2015-06-17,36.41332082728582,36.44995478684245,36.01035775298302,36.266788482666016,1519400 |
| 2015-06-18,36.449953343261015,36.68807057734186,36.37668892065604,36.54153823852539,1865000 |
| 2015-06-19,36.449962096148376,36.578177486700895,36.16605758666992,36.16605758666992,2658800 |
| 2015-06-22,36.45912170410156,36.642284548233064,36.38585377156311,36.45912170410156,3909300 |
| 2015-06-23,36.53237944904151,36.58733038837644,36.101939158267896,36.266788482666016,2053600 |
| 2015-06-24,36.14774631002631,37.045257679195444,35.74477959769181,36.8071403503418,6127700 |
| 2015-06-25,36.449956101379065,37.10935342275214,36.06530999298264,36.67891311645508,5265800 |
| 2015-06-26,36.724835556714645,36.880914426701125,36.52284784039968,36.74319839477539,3350500 |
| 2015-06-29,36.35757392874145,36.54119874703855,35.5679931640625,35.5679931640625,2516400 |
| 2015-06-30,35.88015713250728,35.98114746329616,35.329282634196495,35.42109680175781,3037400 |
| 2015-07-01,35.70571410122757,36.082143454865985,35.57717776130507,36.04541778564453,4486400 |
| 2015-07-02,36.13723805659362,36.39431077981776,35.944433514175515,36.33922576904297,2160800 |
| 2015-07-06,35.907699753281044,36.41266541834617,35.8801572540955,36.137229919433594,2509400 |
| 2015-07-07,36.29329966510006,36.532012939453125,35.93523325592198,36.532012939453125,2927800 |
| 2015-07-08,36.24739502058853,36.24739502058853,35.54044185234609,35.57716751098633,3391000 |
| 2015-07-09,36.05459395407602,36.109682447212684,35.724069999959816,35.73324966430664,2237900 |
| 2015-07-10,36.072963984974926,36.21067999177567,35.9536073105322,36.17395782470703,2107100 |
| 2015-07-13,36.46775571313866,36.72482839112371,36.3024937051904,36.68810272216797,1579700 |
| 2015-07-14,36.77072641716465,37.330780499182836,36.62382727289365,37.17470169067383,2800900 |
| 2015-07-15,37.11043337590937,37.20224753832276,36.74318723331238,36.844181060791016,2247700 |
| 2015-07-16,37.05535013804097,37.12879796910252,36.83499964015164,37.0369873046875,1826300 |
| 2015-07-17,36.908439393130074,37.027796021302,36.57791550117782,36.67890930175781,2412400 |
| 2015-07-20,36.7799072265625,36.844175379165186,36.67891341465781,36.7799072265625,1155200 |
| 2015-07-21,36.6972819944948,36.734004157199244,36.302489851016425,36.33003234863281,1160900 |
| 2015-07-22,36.0729553513657,37.110428996564906,36.0729553513657,37.027801513671875,2949400 |
| 2015-07-23,37.06453064749392,37.06453064749392,36.73400664431013,36.9543571472168,1708800 |
| 2015-07-24,36.82581577648603,36.88090076791438,36.00868904834732,36.0913200378418,1844900 |
| 2015-07-27,35.84343551264709,36.40348973977483,35.44864330343747,36.366764068603516,5261300 |
| 2015-07-28,36.72483018939099,37.15634806486921,36.265769812023606,37.13798522949219,2768200 |
| 2015-07-29,37.18387071462685,37.395037955193246,36.94516098687597,37.09206008911133,2014100 |
| 2015-07-30,36.96353393183108,37.68885004868879,36.789092278126326,37.61540222167969,2440400 |
| 2015-07-31,37.68885657368191,37.77148758234298,37.44096354769869,37.5970458984375,2247700 |
| 2015-08-03,37.56948158556238,37.76228951338059,37.2573240409114,37.6429328918457,2104200 |
| 2015-08-04,37.5878542359378,37.964283523144196,37.22978778010146,37.2940559387207,1448100 |
| 2015-08-05,37.58786370786721,37.817393904305376,37.358333511429045,37.38587951660156,949500 |
| 2015-08-06,37.59704089656036,37.60622056192244,36.64219459069829,36.834999084472656,1932000 |
| 2015-08-07,36.853360826895155,36.91762898958463,36.38512085553578,36.71564483642578,1513100 |
| 2015-08-10,36.94518182247261,37.31242803399767,36.8717304787559,37.156349182128906,1554500 |
| 2015-08-11,36.89926746494358,36.89926746494358,36.08214065119819,36.19231414794922,1575700 |
| 2015-08-12,35.85260669762942,35.90769519135412,35.13647379096801,35.70570755004883,3431000 |
| 2015-08-13,35.751612315478376,35.751612315478376,35.31091487965798,35.40272903442383,2848900 |
| 2015-08-14,35.457817006669686,35.558810834229,35.182381523913854,35.4853630065918,2632700 |
| 2015-08-17,35.219114249558224,35.82507383404336,34.99876371776687,35.641448974609375,3302100 |
| 2015-08-18,35.907704252450024,37.04617205789724,35.80671040631218,35.8250732421875,6416900 |
| 2015-08-19,35.52208882958326,35.63226583592046,35.164022314868745,35.255836486816406,2730400 |
| 2015-08-20,34.897754191410215,35.173193107990905,34.429514337455394,34.43869400024414,2144600 |
| 2015-08-21,34.08982166672089,34.4203456703233,33.2084231563303,33.263511657714844,3827500 |
| 2015-08-24,31.09674647901475,33.061524175612114,30.82131097523658,31.840425491333008,4115000 |
| 2015-08-25,32.75853417526038,33.208411182794215,31.491527119063946,31.546615600585938,3802700 |
| 2015-08-26,32.46474704846123,32.77690821247922,31.64762022268389,32.70345687866211,3233800 |
| 2015-08-27,33.20843561311705,33.66749612312876,32.95136284826369,33.63995361328125,2406300 |
| 2015-08-28,33.46551053305973,33.65831509893776,33.19007493861202,33.52059555053711,1783600 |
| 2015-08-31,33.45630916535833,33.55730297894213,33.0064320896599,33.33695602416992,2554700 |
| 2015-09-01,32.40966315169965,32.666739354223324,31.739435396002264,31.90469741821289,2953900 |
| 2015-09-02,32.437201593389865,32.62082290649414,32.02404663420116,32.62082290649414,2118300 |
| 2015-09-03,32.69427480435136,33.16251476470445,32.62082347594579,32.822811126708984,2140400 |
| 2015-09-04,32.170956772543924,32.602471208524484,32.04242040853468,32.1893196105957,2819000 |
| 2015-09-08,32.88706234595457,33.28185427687518,32.6024438485338,33.2451286315918,1787400 |
| 2015-09-09,33.51139976201613,33.78683522397328,32.538190727258836,32.6300048828125,1885300 |
| 2015-09-10,32.69426751088642,33.089059557115505,32.53818522401962,32.923797607421875,1628700 |
| 2015-09-11,32.74017809623003,33.0156135559082,32.53819045803516,33.0156135559082,1443300 |
| 2015-09-14,32.978894357261964,33.13497669982513,32.42802332994479,32.639190673828125,2223300 |
| 2015-09-15,32.82281380922462,33.32777947504991,32.60246330835142,33.1900634765625,1752700 |
| 2015-09-16,33.190054875641955,33.85109920225276,33.10742389702167,33.52975845336914,2130100 |
| 2015-09-17,33.63074962858926,33.961273517200645,33.31858856738419,33.41958236694336,1819100 |
| 2015-09-18,32.923802632886066,33.25432658272426,32.67590967050742,32.813629150390625,3352300 |
| 2015-09-21,33.01560453609626,33.116598327602354,32.51063908091675,32.7677116394043,2640200 |
| 2015-09-22,32.30866251325262,32.43720233867183,32.07913236424652,32.18012619018555,2283300 |
| 2015-09-23,32.22603386912706,32.35457370391814,31.959781538655047,32.08831787109375,1962600 |
| 2015-09-24,31.7302544121127,31.803702250961663,31.353825044335892,31.721071243286133,2028900 |
| 2015-09-25,31.951275376092685,32.24592661945848,31.398801660391896,31.721078872680664,2730700 |
| 2015-09-28,31.426416911838764,31.555326347783815,30.680579230632645,30.72661781311035,2615400 |
| 2015-09-29,30.717407020237573,31.36195761844757,30.606913735907284,31.067306518554688,2252400 |
| 2015-09-30,31.38037640415687,31.70264997424783,31.002850918452495,31.610572814941406,2545700 |
| 2015-10-01,31.60136031991622,31.748685869862662,30.82790030456786,31.067306518554688,3011400 |
| 2015-10-02,30.55166141175389,31.932839582221902,30.496413020428786,31.923629760742188,3519400 |
| 2015-10-05,32.26433805878731,32.586611711585604,32.080180180394265,32.54057312011719,1675400 |
| 2015-10-06,32.34720971826552,32.420870763909704,31.79473606959654,32.13542938232422,1833700 |
| 2015-10-07,32.411656545119236,32.94571041147084,32.31957586987337,32.72472381591797,3085400 |
| 2015-10-08,32.586603655986714,33.212738180227326,32.5405650758993,33.15748977661133,2597900 |
| 2015-10-09,33.09303298027232,33.46134862283978,33.03778809265,33.36006164550781,3232900 |
| 2015-10-12,33.221943255533375,33.31402040254814,33.019369317079295,33.13907241821289,1349900 |
| 2015-10-13,32.92729390701523,33.36927411819967,32.715513625103576,32.807594299316406,2383200 |
| 2015-10-14,32.81679648314668,32.93649958830915,32.19987184984421,32.27353286743164,1647400 |
| 2015-10-15,32.338005716123114,32.85364717857431,32.03414814027372,32.76156997680664,1433000 |
| 2015-10-16,32.86283457492736,33.166695488367054,32.56818348387448,32.94570541381836,1754300 |
| 2015-10-19,32.862836581797225,33.36006164550781,32.770759427414504,33.36006164550781,3685800 |
| 2015-10-20,33.24956041399422,33.62708227679777,33.17589589807282,33.44292449951172,2635800 |
| 2015-10-21,33.6455118774675,33.7007567740112,32.964128882438054,33.056209564208984,2886400 |
| 2015-10-22,33.175910798450175,34.023035549430226,33.14828834883224,33.23115921020508,3696200 |
| 2015-10-23,33.608684434185115,34.31768997936751,33.314033235215724,34.17036437988281,2732600 |
| 2015-10-26,34.05064852859128,34.17035163117454,33.78361988148941,33.912532806396484,1948400 |
| 2015-10-27,33.76521650180869,34.12432594518695,33.58106213599753,34.115116119384766,2557200 |
| 2015-10-28,34.1243177062482,34.63074911499538,33.85728902276602,34.54787826538086,1780100 |
| 2015-10-29,34.50183895707982,34.77807394579369,34.32688743796355,34.713619232177734,1352300 |
| 2015-10-30,34.73204254378076,35.08193862928218,34.69521026766929,34.76887130737305,2194600 |
| 2015-11-02,34.870152394212,35.560741647797634,34.80569767821216,35.533119201660156,1810800 |
| 2015-11-03,35.27528898408188,35.46865306984592,35.13716977281188,35.23845672607422,1485800 |
| 2015-11-04,35.29371879805039,35.43183455035664,34.98985782044278,35.30292510986328,1569600 |
| 2015-11-05,35.23846032360485,35.45024055999358,34.92539312361328,35.266082763671875,1419800 |
| 2015-11-06,35.081930702181836,35.394997953350405,34.97143741133364,35.1187629699707,1964100 |
| 2015-11-09,35.026703218136866,35.063535504228064,34.511061750420524,34.91620635986328,3109600 |
| 2015-11-10,34.88857612200046,35.14639504210936,34.70441824512866,34.9714469909668,4338700 |
| 2015-11-11,35.137173436227734,35.19242182899944,34.66757439148055,34.676780700683594,1967900 |
| 2015-11-12,34.40056052575482,34.7780825904237,34.29006720530814,34.520263671875,3096300 |
| 2015-11-13,34.42818223119147,34.59392396452719,33.72838653351118,33.857295989990234,3335100 |
| 2015-11-16,33.83887127783462,34.5202541769644,33.70075203087693,34.372928619384766,2490200 |
| 2015-11-17,33.60867791919501,35.450249312027616,33.60867791919501,35.33975601196289,7679500 |
| 2015-11-18,35.385801723779394,36.24213287498088,35.321346993045466,36.223716735839844,6589600 |
| 2015-11-19,36.057959367032765,36.555184370764024,35.27529311163635,35.45024108886719,7274500 |
| 2015-11-20,35.708068000097555,36.232915563364735,35.46866526576392,36.168460845947266,5447900 |
| 2015-11-23,36.17766380577104,36.895875385022045,36.03954457321447,36.85904312133789,6473400 |
| 2015-11-24,36.65648006052932,37.49439490883491,36.58281551836154,37.4483528137207,5669100 |
| 2015-11-25,37.37469164047126,38.21260648555744,37.264198340162835,38.06528091430664,3797000 |
| 2015-11-27,38.046881007295326,38.85717375105513,37.89955537320447,38.64539337158203,1935700 |
| 2015-11-30,38.64537480653517,38.719035831934114,38.31389141094368,38.50725555419922,3208100 |
| 2015-12-01,38.82031969760598,38.95843893884941,37.78904083721451,37.807456970214844,7988900 |
| 2015-12-02,37.81665536658171,38.17576110364289,37.17210489652749,37.218143463134766,4713200 |
| 2015-12-03,37.420726436608575,37.512807104647656,36.78538563347143,36.96954345703125,3314500 |
| 2015-12-04,37.04321656201316,37.945586328028725,36.9511393764579,37.84429931640625,2519100 |
| 2015-12-07,37.67854548234709,37.844287173180035,37.32864947949385,37.475975036621094,2004500 |
| 2015-12-08,37.39309202727279,38.01001649939629,37.218140570239335,37.908729553222656,4331800 |
| 2015-12-09,37.98240771071525,38.48883911102109,37.66934045211407,37.733795166015625,4133300 |
| 2015-12-10,37.715370369116975,38.3599208726089,37.42992913383341,37.982398986816406,3709200 |
| 2015-12-11,37.5220117246656,37.5220117246656,36.88667095015327,37.006370544433594,2634400 |
| 2015-12-14,37.033996362126324,37.328647460443584,36.739345263809064,37.06161880493164,2310500 |
| 2015-12-15,37.52200685785519,37.84428035837569,37.3470588879323,37.57725524902344,2195400 |
| 2015-12-16,37.76142335762337,38.27706465982233,37.44835605138097,38.148155212402344,2582600 |
| 2015-12-17,38.25864997037212,38.33231452169611,37.54043815755891,37.549644470214844,2218800 |
| 2015-12-18,37.34706023554269,37.485175949670435,36.9050836278018,36.92349624633789,3364800 |
| 2015-12-21,37.3010255936839,37.8627054090788,37.23657087839451,37.595680236816406,1734500 |
| 2015-12-22,37.761420538793416,38.05607519842518,37.49439535157887,37.95478820800781,1643200 |
| 2015-12-23,38.323108127155024,38.5440982883906,38.11132779191897,38.46122741699219,1510700 |
| 2015-12-24,38.47963679740485,38.912403705340196,38.36913997993645,38.801910400390625,874500 |
| 2015-12-28,38.69141476118524,38.7466631665863,38.231021920398916,38.47042465209961,1458200 |
| 2015-12-29,38.746667190375845,39.11497939374246,38.59933809400641,39.004486083984375,1757000 |
| 2015-12-30,39.004484160341875,39.0229002964798,38.682207046706445,38.829532623291016,834300 |
| 2015-12-31,38.686418532341435,39.101902294727964,38.52022361853747,38.60332107543945,1451000 |
| 2016-01-04,37.91085405673919,38.03088101088614,37.246074215389605,37.56922912597656,3287300 |
| 2016-01-05,37.60616690530429,37.80929488758067,37.24607895281421,37.439971923828125,2587200 |
| 2016-01-06,37.1537348328044,37.84621246606242,36.97830491155341,37.60615158081055,2103600 |
| 2016-01-07,37.061408069178775,37.07064307809849,35.83341604215018,36.00884246826172,3504300 |
| 2016-01-08,36.21196168870483,36.664378397478494,35.5194841154968,35.630279541015625,3736700 |
| 2016-01-11,35.7410841706614,35.91651412187666,34.540790105756244,35.0301399230957,2818400 |
| 2016-01-12,35.482569371094144,35.62106636577284,34.76239345186464,35.2609748840332,1989400 |
| 2016-01-13,35.408690786482914,35.51948975170632,33.90370849116312,34.0329704284668,4206600 |
| 2016-01-14,34.106829624409016,34.974737158449656,33.74674182714675,34.72544479370117,2893300 |
| 2016-01-15,33.85754191473099,34.67928509171588,33.74674646698395,34.263797760009766,2994400 |
| 2016-01-19,34.75315333067629,35.01167725913264,33.96834653521988,34.346900939941406,2506500 |
| 2016-01-20,33.8667873574604,34.72546026683105,33.358970916530154,34.40230178833008,2469100 |
| 2016-01-21,34.48538344369774,34.92857221195395,33.98680224312518,34.37458801269531,2298400 |
| 2016-01-22,35.00244665297643,35.25173909975014,34.69775823278043,35.06707763671875,1834500 |
| 2016-01-25,34.531551906271226,35.11323056856106,34.531551906271226,34.72544479370117,1831200 |
| 2016-01-26,34.98397789536914,35.04860887493791,34.494628043741535,34.633121490478516,1754900 |
| 2016-01-27,34.522316419791444,35.011666135214426,33.98680223497213,34.20839309692383,1479400 |
| 2016-01-28,34.41151636705375,34.41151636705375,33.24815217062575,33.340484619140625,3479400 |
| 2016-01-29,33.645189840761425,34.79931961260303,33.52516288041958,34.76239013671875,2959900 |
| 2016-02-01,34.503840582104885,35.03935814400037,34.16221937455359,34.79929733276367,2666200 |
| 2016-02-02,34.32842016767262,34.6700414342427,34.11606081158187,34.22685623168945,1742300 |
| 2016-02-03,34.41152772635925,34.49462519639187,33.506690564961794,34.33766174316406,2128100 |
| 2016-02-04,34.300714294452355,34.891627761781905,34.134519441500665,34.55000305175781,2833500 |
| 2016-02-05,34.40227984874843,34.448447832037616,33.081959353195984,33.27585220336914,4424600 |
| 2016-02-08,32.878835601008674,33.03579549298915,31.75240429292081,32.130958557128906,3888600 |
| 2016-02-09,31.586224725716388,33.02658003901311,31.53082874736348,32.657257080078125,3464500 |
| 2016-02-10,32.897301365791414,33.91293370427752,32.80496891185078,33.100425720214844,3170000 |
| 2016-02-11,32.426426716819854,32.87884710409661,32.260231760034465,32.620323181152344,3224000 |
| 2016-02-12,33.09120219808308,33.451290049786216,32.79574531862801,33.44205856323242,3923600 |
| 2016-02-16,33.90371693832024,34.319200833993676,33.60826000169159,34.236106872558594,2903600 |
| 2016-02-17,32.5187549993198,35.20556842368808,32.0848011658247,34.96550750732422,5382300 |
| 2016-02-18,34.836246563359786,35.04860598186005,34.245332786294014,34.33766174316406,2231500 |
| 2016-02-19,34.14377398812256,34.71622135602944,34.02374350832573,34.5684928894043,2339400 |
| 2016-02-22,34.97473824452349,35.26096008091578,34.88240577945872,35.11323165893555,1792500 |
| 2016-02-23,34.75315635979213,35.04861331010149,34.116077971085936,34.3192024230957,1282300 |
| 2016-02-24,33.83908644840695,34.623893287404975,33.672891478857444,34.60542678833008,1454900 |
| 2016-02-25,34.73466910839456,34.81776654615647,34.12528907218141,34.74390411376953,1453500 |
| 2016-02-26,34.85470242875147,35.01166231198383,34.56847711435246,34.706974029541016,944200 |
| 2016-02-29,34.706980294653505,34.80854424784249,34.466922923398755,34.48538589477539,2187500 |
| 2016-03-01,34.74390909261888,35.69491049941186,34.72544260134523,35.630279541015625,2759500 |
| 2016-03-02,35.53796004965962,36.258135790076466,35.46409406493789,36.0457763671875,3612300 |
| 2016-03-03,35.93496933763151,36.22119468110352,35.76877795349656,36.19349670410156,946800 |
| 2016-03-04,36.13810391785674,36.54435977374863,36.03653995388377,36.3227653503418,1125000 |
| 2016-03-07,36.04577306367174,36.636686798793626,35.971907085719664,36.405860900878906,1221600 |
| 2016-03-08,35.98114062091358,36.12886904864586,35.09476653239631,35.16863250732422,1801500 |
| 2016-03-09,35.37176133201701,35.45485879490051,35.04860296652621,35.20556640625,1614600 |
| 2016-03-10,35.24250408943011,35.55642751994614,34.734687707687144,35.06707763671875,1615000 |
| 2016-03-11,35.482545665047695,36.258120568408614,35.38098173975528,36.221187591552734,1517300 |
| 2016-03-14,35.99038023661509,36.1658066835108,35.46409737380361,36.027313232421875,929600 |
| 2016-03-15,35.63027704864695,35.74107246641554,35.15939388153832,35.35328674316406,1059400 |
| 2016-03-16,35.16862465870198,36.10115949024902,35.10399370612559,35.99036407470703,1956100 |
| 2016-03-17,36.06423289047374,36.415085654508125,35.63027915554544,36.27659225463867,1895700 |
| 2016-03-18,36.31352877274019,37.37532569695509,36.25812929412418,37.107566833496094,2504400 |
| 2016-03-21,36.9967793980649,37.06141037603014,36.5997585207789,36.60899353027344,2172600 |
| 2016-03-22,36.5258969991292,36.96908236896567,36.42433302481005,36.821353912353516,1552300 |
| 2016-03-23,36.83980792338933,36.92290537220178,36.350454714994626,36.442787170410156,1554800 |
| 2016-03-24,36.15656850847617,36.42432739536692,35.90727611607343,36.405860900878906,993500 |
| 2016-03-28,36.50742676156342,36.70131968060405,36.138103896808424,36.48896026611328,1272700 |
| 2016-03-29,36.33199495350991,37.13527161485835,36.11040406371452,37.079872131347656,1091200 |
| 2016-03-30,37.26453647641488,37.46766440975899,36.8305826268612,37.04294204711914,783400 |
| 2016-03-31,36.94137237408547,37.024469831969746,36.618217550159606,36.793643951416016,3143500 |
| 2016-04-01,36.631609804783565,37.39090980018555,36.5760499762232,37.32609176635742,2857800 |
| 2016-04-04,37.335347866952624,37.52054375272935,36.85383997686022,37.04829406738281,2958100 |
| 2016-04-05,36.78899982321269,36.93715573627533,36.28897229200794,36.353790283203125,1900700 |
| 2016-04-06,36.38158342945466,37.27051918842888,36.27046381034535,37.261260986328125,1566600 |
| 2016-04-07,36.93716780939527,37.1316218465392,36.344543963442305,36.54825973510742,1373800 |
| 2016-04-08,36.751980961370144,37.01125660661246,36.4834506439771,36.61308670043945,1106300 |
| 2016-04-11,36.90939611714276,37.0390321645479,36.43714647894705,36.492706298828125,1049300 |
| 2016-04-12,36.548268779866255,36.88162065879003,36.427890927517645,36.80754089355469,992500 |
| 2016-04-13,36.59458041107011,37.96502478428303,36.576060462906824,37.67797088623047,2494600 |
| 2016-04-14,37.835359795915075,38.039075537875554,37.52978618297436,37.76128005981445,1347800 |
| 2016-04-15,37.75203204996574,37.91870796886939,37.62239600911118,37.88166809082031,1442300 |
| 2016-04-18,37.705734096555254,38.381695977818055,37.603876197733136,38.25205993652344,1536100 |
| 2016-04-19,38.13168382084044,38.650231541756455,38.08538573718947,38.33539962768555,1640600 |
| 2016-04-20,38.35390682286684,38.59466245173131,38.24279074233059,38.44650650024414,1243900 |
| 2016-04-21,38.42799438266954,38.89098226679808,38.353914625696696,38.82616424560547,1670400 |
| 2016-04-22,38.87245975383028,38.87245975383028,38.474289917256954,38.70578384399414,1396300 |
| 2016-04-25,38.62244658240897,38.76134435387151,38.455770669580744,38.548370361328125,1500400 |
| 2016-04-26,38.72431380954523,38.77987363798331,38.20576600774356,38.26132583618164,1869000 |
| 2016-04-27,38.289090067142794,38.659481724132995,38.00203988867619,38.50206756591797,1189300 |
| 2016-04-28,38.19649755120152,38.68726354091189,38.02056344017555,38.13167953491211,1549800 |
| 2016-04-29,37.89092254638672,38.00204216954311,37.27977874829393,37.89092254638672,2027900 |
| 2016-05-02,38.15019058162906,38.65947639048965,38.08537258044587,38.6224365234375,1285300 |
| 2016-05-03,38.261316822066924,38.41873453272928,37.88166691464452,38.18724060058594,1334000 |
| 2016-05-04,37.78907214902868,38.15020213132629,37.40016049187319,37.520538330078125,1603000 |
| 2016-05-05,37.63164375006423,37.9927736298479,37.51126594603093,37.927955627441406,1084000 |
| 2016-05-06,37.83537608404056,38.539116218375355,37.705740022372396,38.363182067871094,1403500 |
| 2016-05-09,38.43724884940192,38.687262706403956,38.233536602165245,38.27057647705078,1741500 |
| 2016-05-10,38.42800322033111,38.8909912109375,38.289105410221964,38.8909912109375,2094300 |
| 2016-05-11,39.06691120073726,40.002148580519766,39.00209318815631,39.316925048828125,3329000 |
| 2016-05-12,39.43730047563441,39.76139051884819,39.27988278870447,39.56693649291992,2504900 |
| 2016-05-13,39.40026224988057,39.75213397743479,39.25210629074986,39.46508026123047,2430600 |
| 2016-05-16,39.45583571871777,39.88178380714151,39.353977799242976,39.76140594482422,3979300 |
| 2016-05-17,41.63186742020728,41.9837391819835,40.40032155246607,41.122581481933594,7130400 |
| 2016-05-18,41.159619618031776,41.42815341256747,40.73367165365461,41.039241790771484,3476500 |
| 2016-05-19,40.807741231789535,41.5022228777115,40.724403292986246,41.261470794677734,3659500 |
| 2016-05-20,41.53927660377292,41.87262847018974,41.381858874712755,41.567054748535156,2567400 |
| 2016-05-23,41.567048635951046,41.63186665240954,41.233696818554805,41.27073669433594,1689700 |
| 2016-05-24,41.44665675394287,41.93742611086232,41.39110049142368,41.69667053222656,3236300 |
| 2016-05-25,41.78003112092721,42.23376086073849,41.78003112092721,42.057823181152344,2352400 |
| 2016-05-26,42.20598443691958,42.224500847014944,41.8541125957044,42.14116287231445,2569600 |
| 2016-05-27,42.178201112502684,42.45599317323322,42.01152516960083,42.42821502685547,1822700 |
| 2016-05-31,42.40043057103969,42.594884631383366,42.20597651069602,42.49302673339844,2256400 |
| 2016-06-01,42.36339953278884,42.68748970098683,42.08560745543085,42.5485954284668,1733600 |
| 2016-06-02,42.51153939068804,42.73377508752714,42.428201445912954,42.502281188964844,2209400 |
| 2016-06-03,42.34486763866298,42.45598373178142,41.84483992115463,42.335609436035156,2395100 |
| 2016-06-06,42.33559685694857,42.60412704117058,42.33559685694857,42.465232849121094,2359000 |
| 2016-06-07,42.41895551427809,42.5485915698008,42.23375963539526,42.36339569091797,1500400 |
| 2016-06-08,42.36339577809324,42.761565682199524,42.326355895776935,42.733787536621094,1552100 |
| 2016-06-09,42.57635334132922,42.76154914898953,42.48375720365717,42.6782112121582,1203900 |
| 2016-06-10,42.344864474785275,42.391162549098965,41.84483679463745,42.002254486083984,1261700 |
| 2016-06-13,41.96521357995037,42.15040940495974,41.585563728223626,41.59482192993164,1272800 |
| 2016-06-14,41.391105836411406,41.62259971297711,41.26146983070521,41.5855598449707,1624100 |
| 2016-06-15,41.77075997431189,42.020773810747365,41.576305945634275,41.61334228515625,2029200 |
| 2016-06-16,41.409630724657475,42.06707256500444,41.28925290539277,42.011512756347656,1784700 |
| 2016-06-17,42.05781076233375,42.05781076233375,41.54852488024985,42.002254486083984,3434800 |
| 2016-06-20,42.19671196092296,42.918971869640934,42.19671196092296,42.724517822265625,3161300 |
| 2016-06-21,42.78933243720495,42.900452054573684,42.372642702863835,42.74303436279297,2112900 |
| 2016-06-22,42.73377357181821,43.03008546888285,42.5485777530737,42.62265396118164,2411900 |
| 2016-06-23,43.05788002205137,43.22455596923828,42.956022106290725,43.22455596923828,1487900 |
| 2016-06-24,41.261488984582435,41.733735157777375,40.66886141832666,40.85405731201172,5263600 |
| 2016-06-27,40.40032223874582,40.4743984606156,38.87246086565396,39.13173294067383,4328100 |
| 2016-06-28,39.51138779312525,39.918819427490234,39.039141664213844,39.918819427490234,4300800 |
| 2016-06-29,40.3262520742512,40.7244220168988,39.99290016577247,40.52070617675781,2402600 |
| 2016-06-30,40.553194010440485,41.22165438102038,40.469636464118,41.18451690673828,2181100 |
| 2016-07-01,41.18451561854919,41.593017198001554,41.13809554796075,41.40733337402344,1591500 |
| 2016-07-05,41.138101018637286,41.1752349550716,40.50677805813096,40.618186950683594,1813500 |
| 2016-07-06,40.5253397083173,41.360911568737976,40.25609835192236,41.28664016723633,2312100 |
| 2016-07-07,41.28663509137477,41.53730768117005,41.0173937680809,41.240211486816406,1860700 |
| 2016-07-08,41.64872188565941,42.28932733626785,41.64872188565941,42.22433853149414,1838100 |
| 2016-07-11,42.34502895422431,42.49357528355279,42.10363895555063,42.150062561035156,1094700 |
| 2016-07-12,42.493578737378684,43.3198679827796,42.372883728231905,43.19917297363281,2237700 |
| 2016-07-13,43.301303721163386,43.468418815209645,43.013497147125,43.0877685546875,1852400 |
| 2016-07-14,43.50555438449946,43.61696326177637,43.347721895201516,43.44984817504883,1192500 |
| 2016-07-15,43.59840402288336,43.59840402288336,43.21775369610973,43.32916259765625,1202100 |
| 2016-07-18,43.26416435183774,43.524123120983,43.02277786080038,43.44984817504883,1362900 |
| 2016-07-19,43.329159914323945,43.635538801634524,43.162048343165786,43.61697006225586,2583900 |
| 2016-07-20,43.59839727896635,43.80264985156156,43.46841965699652,43.64481735229492,2124600 |
| 2016-07-21,43.616972763411965,43.76551914601569,43.14348227562043,43.32916259765625,1218400 |
| 2016-07-22,43.37558692764352,43.44057574974164,43.097059356794205,43.245609283447266,1512400 |
| 2016-07-25,43.16204476774023,43.18989610368864,42.63284459334809,42.83709716796875,1719800 |
| 2016-07-26,42.90208225418406,43.589111328125,42.512149418267754,43.589111328125,1792700 |
| 2016-07-27,43.63553230001796,44.062602617219774,43.384859668193144,43.87691879272461,1572600 |
| 2016-07-28,43.81193512515314,44.331849186407986,43.65410615787253,44.10902786254883,1944800 |
| 2016-07-29,44.09046372501856,44.73106929136916,43.96976869079313,44.666080474853516,1881400 |
| 2016-08-01,44.666077693513095,44.666077693513095,44.21115246460673,44.44325637817383,1604600 |
| 2016-08-02,44.29470961060851,44.33184708642998,43.607684016034355,43.802650451660156,1595900 |
| 2016-08-03,43.72837592098633,43.80265087334431,43.54269562334068,43.719093322753906,1508900 |
| 2016-08-04,43.78407839270933,43.941910882166624,43.39414555103429,43.47770309448242,1700200 |
| 2016-08-05,43.72835394443816,44.13685889385554,43.72835394443816,44.09043884277344,1250700 |
| 2016-08-08,44.164732970952514,44.25757312095027,43.76551395103768,43.84907150268555,1311700 |
| 2016-08-09,43.73765281146643,44.220429274824696,43.73765281146643,44.053314208984375,1006200 |
| 2016-08-10,44.10902786254883,44.17402021912738,43.83050386394347,44.10902786254883,754100 |
| 2016-08-11,44.21116396043207,44.740360737637296,44.07190370105603,44.68465805053711,1377000 |
| 2016-08-12,44.53610260933998,44.74963779700884,44.28542994339179,44.693931579589844,1538600 |
| 2016-08-15,44.721789000395596,45.139576833802025,44.675368917044956,44.97246170043945,2323500 |
| 2016-08-16,44.81461571892885,45.06528832393951,44.675351980048255,44.82389831542969,3176000 |
| 2016-08-17,45.14886059252255,45.14886059252255,44.63823261936543,44.96317672729492,3154900 |
| 2016-08-18,43.524130022480215,43.95120040444799,42.79068075238887,43.37558364868164,4660000 |
| 2016-08-19,43.24560156354147,44.368983621127995,43.23631542397076,44.211151123046875,3340400 |
| 2016-08-22,44.220442753304255,44.424691808101564,43.988338817960724,44.17402267456055,1626800 |
| 2016-08-23,44.31326635588407,44.64749646457437,44.26684629448234,44.39682388305664,1645100 |
| 2016-08-24,44.32255907671933,44.39683047766948,43.292017269057595,43.35700607299805,2634700 |
| 2016-08-25,43.32915345835728,44.025465143995866,43.273450790145795,43.87691879272461,2160100 |
| 2016-08-26,44.016182360483015,44.3689812713704,43.70052092266258,43.93262481689453,1581200 |
| 2016-08-29,44.0533221665903,44.46182376708779,43.923344545596755,44.211151123046875,1333000 |
| 2016-08-30,44.24831023389085,44.38757406255004,43.70983074910298,43.765533447265625,2231200 |
| 2016-08-31,43.746947696281595,43.81193651329446,43.45914108997458,43.61697006225586,1676600 |
| 2016-09-01,43.66338515359491,43.839786386734986,43.45913612700437,43.626251220703125,1257900 |
| 2016-09-02,43.84906753813854,43.99761388967919,43.533406098411625,43.63553237915039,1424500 |
| 2016-09-06,43.54269125836701,43.73765767632516,43.37557617393879,43.589111328125,1460900 |
| 2016-09-07,43.70051435746343,43.79335448455895,43.505547965588555,43.73765182495117,1542400 |
| 2016-09-08,43.70051476002029,43.784072291825495,43.57981976038525,43.65409469604492,884700 |
| 2016-09-09,43.18061634867926,43.19918508926533,41.65801503687292,41.667301177978516,2507000 |
| 2016-09-12,41.39805921369049,42.530727583338646,41.28665031324767,42.47502136230469,1835400 |
| 2016-09-13,42.11292998388801,42.16863265034005,41.416618320243366,41.68585968017578,3461800 |
| 2016-09-14,41.78798764216337,41.87154519391596,41.407337360095944,41.64872741699219,1604800 |
| 2016-09-15,41.64873079376294,42.41003141962207,41.602310714942256,42.18721008300781,1734000 |
| 2016-09-16,42.14079597175134,42.14079597175134,41.53732777837529,41.58374786376953,2592900 |
| 2016-09-19,41.68586066085766,42.22433985176624,41.64872318793311,41.73228073120117,1927900 |
| 2016-09-20,42.085086048104,42.660702799573606,41.917970936124945,42.43788146972656,2333000 |
| 2016-09-21,42.68855647439525,42.93922915608525,42.15935977136918,42.7442626953125,1612600 |
| 2016-09-22,43.05992471405426,43.35701747926172,42.976367152488095,43.32916259765625,1306400 |
| 2016-09-23,43.106341463268784,43.51484309845341,42.99493257033205,43.27345657348633,1957000 |
| 2016-09-26,43.13418658672198,43.42199668877047,42.855662623694855,43.23631286621094,2639100 |
| 2016-09-27,43.19917359083966,43.36628867000774,42.92064963943427,43.35700607299805,1587100 |
| 2016-09-28,43.54269520415909,43.87692186167848,43.18989626710433,43.802650451660156,1502500 |
| 2016-09-29,43.68195398168553,43.88620655032529,42.83709591361811,43.0877685546875,1938200 |
| 2016-09-30,43.27856411522638,44.04175571451489,43.092419043356074,43.82769012451172,1754300 |
| 2016-10-03,43.576410076081984,43.95800600940994,43.576410076081984,43.87424087524414,1538800 |
| 2016-10-04,43.80907605340736,44.02314164727623,43.436785902943754,43.5857048034668,1764000 |
| 2016-10-05,43.78115351361099,44.03244882100956,43.67877354943877,43.8835334777832,1431900 |
| 2016-10-06,43.75324115635923,44.14414625596749,43.632249848519606,44.02315139770508,1772800 |
| 2016-10-07,44.051056029177516,44.19997134653096,43.73461053599879,44.097591400146484,1663100 |
| 2016-10-10,44.28375104218998,44.814262257161076,44.25582697006038,44.38612747192383,1544900 |
| 2016-10-11,43.92076784048248,43.92076784048248,42.27338955174937,42.52468490600586,2912500 |
| 2016-10-12,42.60845642248529,42.64568615843009,42.27339589982819,42.3199348449707,1736100 |
| 2016-10-13,41.733564276361456,42.180310299563416,41.659104830616904,42.031394958496094,1336000 |
| 2016-10-14,42.23615552218389,42.459526761949775,41.956939697265625,41.956939697265625,997100 |
| 2016-10-17,41.956948287121335,42.319929288870455,41.88248882500738,42.022098541259766,1160300 |
| 2016-10-18,42.53399716050192,42.65499201760835,42.13378640658453,42.29200744628906,1949100 |
| 2016-10-19,42.26406923308485,42.95280480402544,42.19891900277683,42.831809997558594,1769000 |
| 2016-10-20,42.81320582773092,43.017965774346465,42.4874545948627,42.8597412109375,1493600 |
| 2016-10-21,42.50605368031382,42.50605368031382,42.152382029344956,42.41298294067383,1011300 |
| 2016-10-24,42.70152331546439,42.766673566794466,42.47814848917384,42.67359924316406,1666400 |
| 2016-10-25,42.124467828834845,42.43160773230908,40.17925909143059,40.495704650878906,3949500 |
| 2016-10-26,40.41194523834411,40.784235437348165,40.244418554257,40.36540985107422,2146200 |
| 2016-10-27,40.92385151804917,41.12860796398487,40.34680126475149,40.374725341796875,2392800 |
| 2016-10-28,40.37470342832188,40.83075501760474,40.12340817384269,40.22578811645508,1470500 |
| 2016-10-31,40.32817676334913,40.67254283066383,40.18856707503194,40.55154800415039,1556800 |
| 2016-11-01,40.700475494474084,41.054150873449565,40.1513493338633,40.47710418701172,2133100 |
| 2016-11-02,40.45848148537304,40.70046761333683,40.24441587782986,40.26302719116211,2240300 |
| 2016-11-03,40.32818615556319,40.95176819431925,40.18857643473166,40.63532257080078,2510100 |
| 2016-11-04,40.6632398322347,41.80802737976551,40.6632398322347,41.249595642089844,2220900 |
| 2016-11-07,41.87317946628375,42.589832198461515,41.835949738517506,42.543296813964844,1724000 |
| 2016-11-08,42.32923318854062,42.77597929140382,42.180317820919555,42.45953369140625,2136700 |
| 2016-11-09,42.26408089995848,42.89697206944796,41.40781846501522,42.757362365722656,3501200 |
| 2016-11-10,43.371636098089496,44.09760154379798,43.1296499831347,43.771846771240234,2558700 |
| 2016-11-11,43.5298677293723,43.62293850784195,43.00866213884342,43.15757751464844,2219300 |
| 2016-11-14,43.427479121616145,43.492629363695855,42.05001128126778,42.18962097167969,3443200 |
| 2016-11-15,42.189621942700114,42.81320385993575,41.835946655825964,42.2547721862793,4710200 |
| 2016-11-16,43.09242140789033,44.48850419788951,42.95281525914369,42.980735778808594,4026800 |
| 2016-11-17,42.9621223177405,42.9621223177405,42.394381396543565,42.757362365722656,2070600 |
| 2016-11-18,42.72944295284761,42.999353160155046,41.89179180962535,41.919715881347656,3148500 |
| 2016-11-21,42.08724130410724,42.10585616632239,41.55673015745227,41.85456085205078,2540100 |
| 2016-11-22,41.8266441923195,42.03140416253357,40.73770118801205,41.37989807128906,2831200 |
| 2016-11-23,41.11927667229721,41.67770815916733,40.92382600693475,41.55671691894531,1926300 |
| 2016-11-25,41.640495633896194,41.89178739998892,41.528806459608354,41.78010177612305,877100 |
| 2016-11-28,41.43574143889485,41.59396246542396,40.56086408829416,40.57947540283203,2241800 |
| 2016-11-29,40.57946996810058,41.53811585784436,40.505014068653466,41.39850616455078,1951900 |
| 2016-11-30,41.68703730848179,41.78941729182517,40.895921514733686,40.93315124511719,2238600 |
| 2016-12-01,41.026230076475784,41.04484139328888,39.94658907932578,40.21649932861328,2823100 |
| 2016-12-02,40.27233586123633,41.035527512882055,40.27233586123633,40.97968292236328,2153200 |
| 2016-12-05,41.14722231891686,41.593968491420476,41.14722231891686,41.44505310058594,2495000 |
| 2016-12-06,41.491576382133125,41.78940705137301,41.13790113100265,41.73356246948242,1136700 |
| 2016-12-07,41.47296590491234,41.87317657470703,41.054140372519996,41.87317657470703,1815200 |
| 2016-12-08,41.87317751176841,42.65498400625583,41.66841756903392,42.62705993652344,1848400 |
| 2016-12-09,42.72945286663815,43.111048798103006,42.67360826065921,43.09243392944336,1937500 |
| 2016-12-12,42.980726422498456,43.51123748317945,42.91557619051457,42.94349670410156,1851500 |
| 2016-12-13,43.10173351501688,43.38094938172056,42.96212380645385,43.17618942260742,1734700 |
| 2016-12-14,43.213406836847014,43.548467201576344,42.81319624013379,42.94349670410156,2044100 |
| 2016-12-15,42.8876693241341,43.529866193936705,42.7387504031593,43.334415435791016,1338900 |
| 2016-12-16,43.38094476837743,43.66946626143874,42.63636801954211,42.72943878173828,2103200 |
| 2016-12-19,42.71081928115502,43.01795915380898,42.217537904322235,42.28268814086914,1084200 |
| 2016-12-20,42.58053190551438,43.10173750863022,42.38508113575445,43.008663177490234,1552400 |
| 2016-12-21,43.00865818323763,43.1482678885245,42.68290693813131,42.85043716430664,1652300 |
| 2016-12-22,42.74805622241443,42.934201308455236,42.62706138392456,42.78528594970703,968300 |
| 2016-12-23,42.887665870150904,43.02727202168778,42.74805616819182,42.999351501464844,727700 |
| 2016-12-27,43.15757182161485,43.42748201416393,43.11103643851864,43.287872314453125,1535500 |
| 2016-12-28,43.2878683674878,43.464707777720314,42.51537113734445,42.5526008605957,1177300 |
| 2016-12-29,42.638472774402516,42.93716581696875,42.535796373388756,42.60113525390625,891000 |
| 2016-12-30,42.713143030659374,42.76914930979879,42.358447278215216,42.52646255493164,1216100 |
| 2017-01-03,42.871835612857396,43.637237134423145,42.69448769566136,43.39455032348633,1739600 |
| 2017-01-04,43.805245280758804,44.22528350085056,43.70256887576948,43.963924407958984,1821300 |
| 2017-01-05,43.917252624736065,43.9359213850009,43.27319641875784,43.44121170043945,1503700 |
| 2017-01-06,43.52521537876235,44.8693339491453,43.459876504134805,44.79466247558594,2883400 |
| 2017-01-09,44.81334717967045,45.326729361924066,44.72000690691697,44.9346923828125,2575300 |
| 2017-01-10,45.1213680944971,45.30805216597591,44.6359909329332,44.89734649658203,1560500 |
| 2017-01-11,44.83201345370912,46.18546869760163,44.7573419517987,45.97078323364258,5624300 |
| 2017-01-12,45.64408615521641,45.64408615521641,44.78534078724073,45.28938674926758,3276900 |
| 2017-01-13,45.36404381901736,45.59739796121539,45.18669595279944,45.44805145263672,1568500 |
| 2017-01-17,45.14936558878142,45.476063576040495,44.97201769446514,45.10269546508789,1938800 |
| 2017-01-18,45.42940219243207,45.48540849245028,44.80401453205959,45.03736877441406,1523500 |
| 2017-01-19,44.841343759343694,44.888013887029146,44.3466304359109,44.46797561645508,1346100 |
| 2017-01-20,44.6453228883095,44.73866313490292,44.253286019072355,44.449302673339844,1701700 |
| 2017-01-23,44.43063580323667,44.64532478880448,44.08527260329673,44.234619140625,2013900 |
| 2017-01-24,44.58931776321885,45.00001984389087,43.91725657602622,44.19728088378906,2741900 |
| 2017-01-25,44.430633912329334,45.196035328650055,44.25328601951917,45.186702728271484,3073200 |
| 2017-01-26,45.19603499210081,45.205371153112026,44.72932664119997,44.96268081665039,1895400 |
| 2017-01-27,45.102695414596184,45.578739933562936,45.084026652999235,45.41072463989258,1527800 |
| 2017-01-30,45.252040476642996,45.31737935975867,44.2346161472248,44.4959716796875,2266500 |
| 2017-01-31,44.84134513297469,45.87743837856201,44.813340206943536,45.70942306518555,2552600 |
| 2017-02-01,45.67208068576028,46.49348840159597,45.438726504271905,45.980106353759766,2244600 |
| 2017-02-02,45.62541235318625,45.737421367702325,45.24271162294581,45.644081115722656,1352200 |
| 2017-02-03,45.82143319854827,46.17613259769059,45.793431832540584,46.092124938964844,1191800 |
| 2017-02-06,45.858763150585574,46.09211732397041,45.70008046111879,45.98944091796875,952100 |
| 2017-02-07,46.12945931655211,46.46548995444035,45.98011276201319,46.33481216430664,2170700 |
| 2017-02-08,46.082792142201804,46.69884716428393,45.952114343684826,46.605506896972656,2107100 |
| 2017-02-09,46.60550451269258,47.417576191005594,46.60550451269258,47.10955047607422,2557700 |
| 2017-02-10,47.146884478376926,47.22155953702142,46.689512206639094,47.006874084472656,2092500 |
| 2017-02-13,47.25889208218063,47.501578875774705,47.0628718542635,47.15621566772461,1568300 |
| 2017-02-14,46.89487117961342,47.30557337366944,46.75485720672671,47.034881591796875,3546900 |
| 2017-02-15,47.7349323386884,48.38832478011868,47.24955519821741,48.1829719543457,5724500 |
| 2017-02-16,48.23898053314317,48.23898053314317,47.19355471361354,47.45491027832031,2550400 |
| 2017-02-17,47.27756229744251,48.2016429345336,47.21222340636344,48.19231033325195,2195500 |
| 2017-02-21,48.220314485788585,48.350992275502215,47.76293866108818,47.93095397949219,2037000 |
| 2017-02-22,47.89361042532688,48.276311116046806,47.78159786167567,47.92161178588867,1632400 |
| 2017-02-23,48.01496763433114,48.16431420703889,47.7909495556211,48.042972564697266,1006900 |
| 2017-02-24,47.95894853134486,48.37898673648752,47.91227841092944,48.294979095458984,1612700 |
| 2017-02-27,48.29498144133786,48.481661932067354,48.03362234505277,48.220306396484375,1195100 |
| 2017-02-28,48.089637825059924,48.2109830158011,47.818946076753775,47.88428497314453,1417800 |
| 2017-03-01,48.18298285856537,48.780369147968706,48.18298285856537,48.57501983642578,2026600 |
| 2017-03-02,48.57500877314638,48.61234629790601,47.91228373182351,47.958953857421875,1706400 |
| 2017-03-03,47.95896370756019,48.57501874981427,47.74427823715227,48.519012451171875,1824400 |
| 2017-03-06,48.20163261197598,48.36964788468464,47.77226183092131,47.83760070800781,1883700 |
| 2017-03-07,47.6602635104496,48.024295495949744,47.47357943666163,47.80027389526367,2233600 |
| 2017-03-08,47.84694740932169,48.13630792220415,47.557590457142034,47.986961364746094,1517600 |
| 2017-03-09,47.9962905164015,48.14564062382581,47.725602348451304,48.0056266784668,1259400 |
| 2017-03-10,48.24830281205256,48.873693786134716,48.05228618045886,48.677677154541016,1860500 |
| 2017-03-13,48.668345993601854,48.96703905167358,48.52833562552567,48.957706451416016,1376200 |
| 2017-03-14,48.74302833154604,48.78036229886444,48.50033796011189,48.73369216918945,1203400 |
| 2017-03-15,49.760455688463104,51.169913625673956,49.489763935790556,50.49785232543945,4118000 |
| 2017-03-16,49.87246445852052,50.45118193031788,49.31241575171053,49.517765045166016,2676900 |
| 2017-03-17,49.52708667360902,49.96579005960895,49.3964053570476,49.760440826416016,1936900 |
| 2017-03-20,49.76044194719902,50.05913498466346,49.47108150934827,49.6110954284668,1221400 |
| 2017-03-21,49.73244590339883,50.15248417502264,48.9857131764579,49.15372848510742,1492700 |
| 2017-03-22,49.27507208558421,49.90979577330251,49.14439430764851,49.59243392944336,1257100 |
| 2017-03-23,49.50843657476824,50.19916313343187,49.209743431448324,49.63911437988281,1717900 |
| 2017-03-24,50.45117290372387,50.45117290372387,49.3217395293341,49.54576110839844,2015300 |
| 2017-03-27,49.0977243670626,49.788454395475085,48.92970905098125,49.69511413574219,1446500 |
| 2017-03-28,49.74177978414764,50.040472861225496,49.56442832164979,49.88179016113281,1312700 |
| 2017-03-29,49.71376949787823,49.86311602030809,49.26572993058864,49.583091735839844,1469900 |
| 2017-03-30,49.59244271375944,49.87246708189417,49.37775724616604,49.76979064941406,1627400 |
| 2017-03-31,49.65936110076731,49.809078271379626,49.41607203709939,49.47221374511719,1705600 |
| 2017-04-03,49.50029041264081,49.79036543598638,49.34121390378824,49.781009674072266,1550200 |
| 2017-04-04,49.78100437658265,49.8184345593341,49.10727536521136,49.238277435302734,2017100 |
| 2017-04-05,49.331857652893625,49.79972427382155,49.31314255971182,49.3224983215332,1778300 |
| 2017-04-06,49.3131379639123,49.80907539362391,48.901413091361945,49.73421859741211,1548200 |
| 2017-04-07,49.65937108496067,49.65937108496067,49.31315072759939,49.44415283203125,1243600 |
| 2017-04-10,49.500299519772675,49.837160553743125,49.29443702439651,49.33186721801758,1025200 |
| 2017-04-11,49.31313762680325,49.50028497036144,49.004343974501424,49.434783935546875,1520700 |
| 2017-04-12,49.4534983301272,49.621930592160126,49.09792228320337,49.17277908325195,1258200 |
| 2017-04-13,49.06049083534894,49.35056940572401,48.94820385339745,48.9669189453125,864000 |
| 2017-04-17,49.24764286575276,50.258232938446376,49.060495498353454,50.02429962158203,1569200 |
| 2017-04-18,49.61258103549664,50.15530450472563,49.2944315640385,49.6219367980957,1241000 |
| 2017-04-19,49.92137079290739,49.986871839217734,49.54707960963961,49.659366607666016,2095700 |
| 2017-04-20,49.90265869628149,49.9681597418416,49.39736185664125,49.715511322021484,1570000 |
| 2017-04-21,49.83715250915594,49.958798834018715,49.444146248191956,49.84651184082031,2189400 |
| 2017-04-24,50.46411122528701,51.02554993401521,50.44539612572404,50.94133377075195,2257700 |
| 2017-04-25,51.231391345544125,51.64311265762504,51.0068138128844,51.28753662109375,2181900 |
| 2017-04-26,51.465332104763846,51.77412581077129,51.287544060708804,51.30625915527344,1835000 |
| 2017-04-27,51.39982822503063,51.9425516593289,51.306256326905135,51.86769485473633,1529000 |
| 2017-04-28,51.75541962428354,51.79284625031533,51.31562375016588,51.51212692260742,3078200 |
| 2017-05-01,51.933201300141825,52.39171221555126,51.802199201321834,52.21392059326172,1897000 |
| 2017-05-02,52.26070328242486,52.372993848289525,51.94255381822016,52.33556365966797,1693100 |
| 2017-05-03,52.10163348272167,52.644356972364875,52.03613243344645,52.550785064697266,1702600 |
| 2017-05-04,52.588201862151756,53.10285436232828,52.55077168080183,53.056068420410156,2615600 |
| 2017-05-05,53.196438292423615,53.29936952967527,52.95314919763374,52.999935150146484,1571500 |
| 2017-05-08,53.00928652428362,53.16835945285378,52.33555748671862,52.70049285888672,2190000 |
| 2017-05-09,52.79406824939122,53.23386401912515,52.67242549696449,53.21514892578125,1559200 |
| 2017-05-10,53.19642512217907,53.28064124366773,52.475913778878734,52.65370178222656,1566300 |
| 2017-05-11,52.5227153217904,52.75664866546722,52.21392159475802,52.61628723144531,1347600 |
| 2017-05-12,52.550785064697266,52.775362640454794,52.36363767982257,52.550785064697266,1578300 |
| 2017-05-15,52.46655555753377,53.112210122896485,52.41041028550888,53.056068420410156,1472200 |
| 2017-05-16,54.62810485267075,54.62810485267075,52.82213950310155,53.17771911621094,1032600 |
| 2017-05-17,53.177726850797264,53.177726850797264,52.09227276137177,52.185848236083984,1839700 |
| 2017-05-18,52.30749356175265,52.65371388767622,52.02677071255803,52.260704040527344,1935000 |
| 2017-05-19,52.4852825177048,52.700500754830436,52.27006428057917,52.52271270751953,1654400 |
| 2017-05-22,52.88764296999957,52.88764296999957,52.26069984521032,52.475921630859375,4264800 |
| 2017-05-23,55.95684530530994,56.12527756885732,54.272526239375054,54.89011001586914,7510600 |
| 2017-05-24,54.740399898523776,55.52641603984826,54.338034280373186,55.423484802246094,4060100 |
| 2017-05-25,55.70420138176477,55.86327789656925,55.13340350609204,55.488983154296875,2772200 |
| 2017-05-26,55.4234740705861,55.88198488488524,55.24568605704166,55.68547821044922,1534400 |
| 2017-05-30,55.713569846947316,56.59315799508132,55.591923500335874,56.49022674560547,2576400 |
| 2017-05-31,55.62934470356909,56.90194254678854,55.62934470356909,56.4621467590332,2552400 |
| 2017-06-01,56.15336576942521,56.86452522843123,55.966221925040486,56.82709503173828,2100400 |
| 2017-06-02,56.89258768892337,57.2200965073081,56.85515749775834,56.901947021484375,1665500 |
| 2017-06-05,56.892582643225246,56.930012831070655,56.45279042942879,56.51829147338867,1473300 |
| 2017-06-06,56.27499808896923,56.65864858553982,56.23756790161133,56.23756790161133,1968000 |
| 2017-06-07,56.38727760150233,56.864503503161714,56.12527346383124,56.73350143432617,1617500 |
| 2017-06-08,56.733514375518,56.82708628330512,55.87263783181066,56.28436279296875,3486600 |
| 2017-06-09,56.43407482190987,56.5650769086374,55.32990927729329,55.40476608276367,2352300 |
| 2017-06-12,55.33926379049075,55.59191219613737,54.3848154478943,55.19890594482422,2579600 |
| 2017-06-13,55.273768916624554,55.80713664266199,55.14276681823493,55.470272064208984,1527000 |
| 2017-06-14,55.71355612942252,55.938130100676496,55.25504528634237,55.563838958740234,1202800 |
| 2017-06-15,55.41412541440944,55.47962645777321,55.03983067844007,55.40476608276367,1091800 |
| 2017-06-16,55.55447614051766,55.94748591985102,55.43283340103189,55.68547821044922,2157500 |
| 2017-06-19,55.75099434298051,56.77094026107439,55.75099434298051,56.658653259277344,2383700 |
| 2017-06-20,56.65865202522552,57.00487235545689,56.424718694345536,56.45279312133789,1821700 |
| 2017-06-21,56.434076248077055,56.63993514547732,55.835203941483904,55.94749450683594,2247900 |
| 2017-06-22,56.08785478337434,56.89258602214881,55.7790646391582,56.71479797363281,3473200 |
| 2017-06-23,56.69608062019249,56.69608062019249,55.67613118346179,55.92877960205078,2879800 |
| 2017-06-26,55.94750640599859,56.097223622104586,55.3486375415746,55.43285369873047,1535500 |
| 2017-06-27,55.3299034467533,55.741624757302034,55.058539970248134,55.095970153808594,1060300 |
| 2017-06-28,55.46091896632161,55.86328461330422,55.39541791397929,55.58256530761719,1191500 |
| 2017-06-29,55.65945649467703,55.92204777689263,54.85293660480452,55.14365768432617,1356800 |
| 2017-06-30,55.331223576179234,55.86577917876691,55.18117294347899,55.6219482421875,1593800 |
| 2017-07-03,55.8845392205209,56.25028743550627,55.45314407348633,55.45314407348633,1489600 |
| 2017-07-05,55.50940893387132,56.315932445798595,55.50940893387132,56.0533447265625,1639000 |
| 2017-07-06,55.762610749316245,56.05333537388312,55.396862607838116,55.53753662109375,2249500 |
| 2017-07-07,55.82825516818206,56.334677300238226,55.640694595558536,55.92203903198242,965400 |
| 2017-07-10,55.78137711356723,56.31593273186427,55.68759680693207,56.13774871826172,1146000 |
| 2017-07-11,56.259665709134076,56.41909294514733,55.762620069380624,56.081478118896484,2976000 |
| 2017-07-12,56.57853797582087,57.19749745365103,56.41910712225615,56.95366287231445,1439400 |
| 2017-07-13,57.44132588381562,57.497596225639064,56.89738997865935,57.38505554199219,2059600 |
| 2017-07-14,57.469441323436655,57.825812888742064,57.131826532883,57.69451904296875,1285500 |
| 2017-07-17,57.76953876565695,57.99461647038831,57.58197818545103,57.72264862060547,1332700 |
| 2017-07-18,57.61011044750327,57.71327091112307,57.159958624198524,57.40378952026367,1520100 |
| 2017-07-19,57.50695827958907,57.80705953841688,57.36628424936201,57.563228607177734,1512200 |
| 2017-07-20,57.628885718514134,57.722666036912855,57.02868309478671,57.1881103515625,2009400 |
| 2017-07-21,57.04744097309732,57.76955730915814,56.98179045596553,57.55385971069336,1283200 |
| 2017-07-24,57.563236527433105,57.75080073438017,57.441319256294065,57.67577362060547,973800 |
| 2017-07-25,57.74141382785287,57.82581753226906,56.62541247167361,56.77546310424805,1692000 |
| 2017-07-26,56.81296249965448,57.028660006637914,55.69695784408094,56.006439208984375,2520700 |
| 2017-07-27,56.100235269924944,56.49412042900866,55.893914301953025,56.18463897705078,1945000 |
| 2017-07-28,56.18464342208792,56.484744720613506,55.9032989019064,56.34407424926758,1236400 |
| 2017-07-31,56.569143655935356,56.85048815235128,56.04396463913343,56.07210159301758,1038700 |
| 2017-08-01,56.3065524326501,56.54100676132287,56.09085487956985,56.2127685546875,1323600 |
| 2017-08-02,56.269043624357764,56.57852508148667,55.81889170466164,56.456607818603516,1121500 |
| 2017-08-03,56.409721866823006,56.681686212376206,56.240914437174965,56.61603927612305,982900 |
| 2017-08-04,56.75670122438358,56.96302216717937,56.27841241653681,56.390953063964844,778800 |
| 2017-08-07,56.4190999355194,57.10370627246716,56.27842588132213,57.0849494934082,975700 |
| 2017-08-08,56.89738313907827,57.18810783731648,56.34407427636598,56.40034103393555,1162300 |
| 2017-08-09,56.33469277512989,56.48474342094012,55.687600035852554,55.96894454956055,1965000 |
| 2017-08-10,55.65946352856393,55.80013757529582,54.599732399144955,54.9279670715332,2471500 |
| 2017-08-11,55.04988295046679,55.98770036503185,55.040502772927006,55.640708923339844,1511600 |
| 2017-08-14,56.08148137311606,56.306559129506915,55.847027016558314,55.91267395019531,2409800 |
| 2017-08-15,55.98768896338447,56.15649634982846,55.43437665837113,55.68758773803711,2933300 |
| 2017-08-16,58.28534682071234,58.538554344367846,56.9817777642666,58.27596664428711,6892000 |
| 2017-08-17,58.14467656055967,58.21032348983212,57.00053823182949,57.075565338134766,3501600 |
| 2017-08-18,56.981782605592166,57.88209001198411,56.53163069114089,57.441314697265625,2357900 |
| 2017-08-21,57.29126186746997,58.144675510082905,57.16934461067119,57.90084457397461,1486100 |
| 2017-08-22,58.02275429916309,59.10124560563937,58.003997524203875,59.04497528076172,1666400 |
| 2017-08-23,58.81990062323979,59.429479705397355,58.707359974466,58.866790771484375,1445700 |
| 2017-08-24,58.960570773219395,59.22316204155651,58.472905363437874,58.782386779785156,1584500 |
| 2017-08-25,59.13875911818362,59.213782640484055,58.77300737294359,58.98870849609375,1352800 |
| 2017-08-28,59.176263108705946,59.626418506960256,59.05434945010537,59.513877868652344,1290400 |
| 2017-08-29,59.1200155622153,59.67332802566918,59.101258783074,59.54203414916992,1206600 |
| 2017-08-30,59.45763161932738,59.95467375528481,59.44825144082447,59.92654037475586,1072500 |
| 2017-08-31,60.020315502335265,60.798705686201174,59.9265351903587,60.6955451965332,1930100 |
| 2017-09-01,60.864347495985406,61.12693520940451,60.21725123436079,60.376678466796875,1224600 |
| 2017-09-05,60.039056001155494,60.470458223944746,59.84211881866366,60.29227066040039,910200 |
| 2017-09-06,60.545490810880175,60.77994516768189,60.06720907458968,60.68616485595703,974500 |
| 2017-09-07,60.81745243424021,61.192580797326784,60.47983762296013,61.089420318603516,1075800 |
| 2017-09-08,61.09881524020084,61.5958574003753,60.79871390830419,60.97689437866211,1587700 |
| 2017-09-11,61.42703062952025,62.149146772699915,61.31448998234588,61.99909973144531,1770000 |
| 2017-09-12,62.14916590299769,62.28983996652243,61.79279780971776,62.027252197265625,1081900 |
| 2017-09-13,61.811540956692404,62.1022620267097,61.34263231215969,61.370765686035156,2042600 |
| 2017-09-14,61.24885685747324,61.774039507614425,61.10818996054029,61.59585189819336,1481000 |
| 2017-09-15,61.59584884988697,62.017863829759804,61.53958209389837,61.858436584472656,2296000 |
| 2017-09-18,61.980343175413765,62.17729110877545,61.61459499341918,61.970970153808594,1562000 |
| 2017-09-19,62.13040125289489,62.317961866383826,61.895946908544346,62.05537414550781,1238000 |
| 2017-09-20,62.18667530111078,62.23356903747354,61.68025299930738,61.98035430908203,1186000 |
| 2017-09-21,61.78340929601795,62.027243829568,61.54895494009881,61.8209228515625,874800 |
| 2017-09-22,61.75526407785422,62.149145603085024,61.623970236110615,61.68961715698242,1296200 |
| 2017-09-25,61.70838214789747,61.80216244833936,60.432950027948564,60.704917907714844,1841800 |
| 2017-09-26,60.62988868232625,60.86434300271036,59.935902319894126,60.12346649169922,1615200 |
| 2017-09-27,60.273521956771155,60.63927733024864,60.067208136191276,60.38606262207031,1272500 |
| 2017-09-28,60.254756029597715,60.60175097474295,59.99216835434295,60.00154495239258,1126200 |
| 2017-09-29,60.02031367983779,60.28290140739045,59.757725952285135,60.2078742980957,1672800 |
| 2017-10-02,60.41649146369766,61.149494868892866,60.341309788877865,60.9615478515625,1693900 |
| 2017-10-03,61.14010067030955,61.816721462938524,61.14010067030955,61.22468185424805,1216400 |
| 2017-10-04,61.22468612891315,61.90130696878332,61.22468612891315,61.86371612548828,745600 |
| 2017-10-05,61.88251432998816,62.01407871019864,61.572395218183026,61.74155044555664,1974100 |
| 2017-10-06,61.72274830361761,62.38057009486154,61.703956468033404,62.361778259277344,1405100 |
| 2017-10-09,62.48394240048513,62.74707111397431,62.04225898724841,62.54972457885742,1542300 |
| 2017-10-10,62.662496285652395,62.83165148065647,62.23021238057968,62.58731460571289,1143100 |
| 2017-10-11,62.66248847250804,62.935016651018536,62.34296995746449,62.60610580444336,1794800 |
| 2017-10-12,62.63429625095969,63.52705527468762,62.530923247826735,63.470672607421875,1455000 |
| 2017-10-13,63.555273807648774,63.7338285566967,62.85986099145838,62.953834533691406,943100 |
| 2017-10-16,63.15117174637752,63.31093463114534,62.74707912202717,62.8786506652832,1473400 |
| 2017-10-17,62.662499358788146,62.662499358788146,62.014069884518555,62.1362419128418,1711800 |
| 2017-10-18,62.38056465701445,62.56851884507106,62.08924462767567,62.436954498291016,1150500 |
| 2017-10-19,62.436959883750106,62.93502597805194,62.07985048049989,62.85044479370117,1359100 |
| 2017-10-20,63.14178320714255,63.46129465643939,63.02901066459722,63.19816589355469,1506100 |
| 2017-10-23,63.38610630861648,63.60225186671219,62.89743968165098,62.98201370239258,1267600 |
| 2017-10-24,63.25453177260256,63.480076797763644,62.8504392313379,63.26393127441406,1975700 |
| 2017-10-25,63.808982275208145,64.39162228337155,62.991397759913596,63.329708099365234,1795000 |
| 2017-10-26,63.46129216537774,63.74321992581395,63.15117306284206,63.63044738769531,1417900 |
| 2017-10-27,63.72441537647596,63.91236959032925,63.348521288209696,63.874778747558594,1441000 |
| 2017-10-30,63.71501801193689,63.837182864004895,63.05718906997483,63.42369079589844,846600 |
| 2017-10-31,63.658635544980136,64.0627281575377,63.47068849390609,63.9311637878418,1614400 |
| 2017-11-01,64.09092341266275,64.31646849139156,63.75261296429038,63.92176818847656,1357300 |
| 2017-11-02,63.978132804553205,64.26005328716931,63.72439648350888,64.02511596679688,1856900 |
| 2017-11-03,63.98755071891953,64.5326072408425,63.912376195329486,64.25068664550781,1072300 |
| 2017-11-06,64.15671677050008,64.32587202413431,63.780822579954766,64.10973358154297,995700 |
| 2017-11-07,64.20369875668071,64.5044183717348,63.940569989723514,64.1379165649414,956500 |
| 2017-11-08,63.996932895911755,64.21307841322931,63.6868138722592,64.00633239746094,977600 |
| 2017-11-09,63.827776321899826,63.8841661602438,62.878634608021706,63.40489196777344,1665000 |
| 2017-11-10,63.2921259179104,63.50827145255621,62.68128732318394,62.78466033935547,1704300 |
| 2017-11-13,62.44633551128752,63.329702110735305,62.25838852701764,63.085365295410156,1536400 |
| 2017-11-14,62.94442443976031,63.71501874021799,62.8598432568083,63.39550018310547,2426200 |
| 2017-11-15,63.23572477216571,63.48945390246828,62.8786226558872,63.2545166015625,2042300 |
| 2017-11-16,63.43307115104304,64.79570462640069,63.38608082304419,64.59835815429688,2300400 |
| 2017-11-17,64.40104120069738,64.92729870085338,64.17550329630492,64.64537811279297,1823100 |
| 2017-11-20,65.10585822137806,65.99862474030242,64.7957390989184,65.74488830566406,4143500 |
| 2017-11-21,65.82947088161819,66.54367550800458,63.621053299556074,65.69790649414062,5330000 |
| 2017-11-22,64.97431438034587,65.19046003487094,64.18492782237294,64.55142974853516,3041600 |
| 2017-11-24,64.69234891336228,65.20921398048236,64.63596624048348,65.18102264404297,1015400 |
| 2017-11-27,65.04946681212674,65.3031960430254,65.00247646542833,65.13404083251953,1439300 |
| 2017-11-28,65.36898825643658,66.65644795447884,65.23742386915885,66.33692932128906,2473400 |
| 2017-11-29,66.25237495301742,66.57188651132356,64.32588458649417,64.55142974853516,1904000 |
| 2017-11-30,64.81453095595211,65.39717111840328,64.1003192535676,65.0682601928711,1922500 |
| 2017-12-01,65.02130474820194,65.78249995335062,63.17939560987495,64.55142974853516,2516500 |
| 2017-12-04,64.78632832493207,65.00246667987835,62.19261787754246,62.249000549316406,2899400 |
| 2017-12-05,62.211418878956934,62.96322140541718,61.76974260211081,61.86371612548828,2384000 |
| 2017-12-06,61.91070547627758,62.25841543414139,61.64757671669241,61.92010498046875,1690100 |
| 2017-12-07,61.93888624122303,62.85043713438916,61.807314729409256,62.69068145751953,2294500 |
| 2017-12-08,62.906839005445725,63.48008682123716,62.63431076763338,63.3203239440918,2195600 |
| 2017-12-11,63.36729975726321,63.668019266270875,62.47454073138008,62.96320724487305,2438600 |
| 2017-12-12,62.96321342691572,63.1135767810423,62.49333869984918,63.019596099853516,2181000 |
| 2017-12-13,63.179367425769414,63.58346003200743,62.62491144524735,62.66250228881836,1684600 |
| 2017-12-14,62.66250993881574,63.04780358544571,62.37118982772567,62.50275421142578,1774600 |
| 2017-12-15,62.96320557793255,63.771390581316325,62.671885577777395,63.53645324707031,2871900 |
| 2017-12-18,63.79960015573651,64.38224749235474,63.41430654566419,63.58346176147461,2306300 |
| 2017-12-19,63.84655770995204,63.9499306870578,63.42366630277842,63.66800308227539,1469400 |
| 2017-12-20,63.72443555912137,64.03455473290936,63.11360388736751,63.339141845703125,1363000 |
| 2017-12-21,63.44248144787256,63.78079179183261,63.216936438753436,63.451873779296875,1502200 |
| 2017-12-22,63.348530818192565,63.47069569828524,62.831665614490404,63.29214096069336,1221300 |
| 2017-12-26,63.25454857996682,63.386112961409175,63.0102188257002,63.19816589355469,532700 |
| 2017-12-27,63.16055889796895,63.39549625758186,63.104176225972004,63.245140075683594,1038600 |
| 2017-12-28,63.37671987865766,63.41431072572901,62.982019569268985,63.386112213134766,607000 |
| 2017-12-29,63.57352867294335,63.6488768018388,63.0366858293511,63.07435989379883,1064900 |
| 2018-01-02,63.49819867843819,63.9408600801269,63.42285052802413,63.667728424072266,1047800 |
| 2018-01-03,63.68655792507322,65.44777572325476,63.66771729796459,65.28766632080078,1698900 |
| 2018-01-04,65.49485713579553,65.75856837834385,64.77906434488402,64.79790496826172,2230700 |
| 2018-01-05,64.73199138401576,66.02229413085796,64.73199138401576,65.83393096923828,1632500 |
| 2018-01-08,65.67382670363048,66.23892341831396,65.50429697066598,65.97521209716797,1613400 |
| 2018-01-09,66.56853223217948,68.12255287853439,66.08819701008622,67.59512329101562,2666100 |
| 2018-01-10,67.29379225318735,67.29379225318735,66.03174272157766,66.67218780517578,2957200 |
| 2018-01-11,66.79461753959099,67.03949548230639,66.21068722658815,66.68160247802734,1511100 |
| 2018-01-12,66.61564218484745,67.67990754793077,66.39901811303055,67.5574722290039,1448100 |
| 2018-01-16,67.83057173134611,68.25439940706929,66.92641608296316,67.08653259277344,1702700 |
| 2018-01-17,67.54804451379411,68.1037207298635,67.42560202269313,67.8682632446289,1824500 |
| 2018-01-18,68.0001434148264,68.28269537336791,67.50097451558523,67.99073028564453,1828300 |
| 2018-01-19,68.2638503499103,68.9608026276696,67.8682762379339,68.81952667236328,2266100 |
| 2018-01-22,68.91369342737661,69.27159339526483,68.37685066113632,69.2056655883789,1963700 |
| 2018-01-23,69.74253154264252,69.77078529990287,68.9890644829257,69.16801452636719,1213400 |
| 2018-01-24,69.37521386089612,69.56357702090185,68.80069688160651,69.29986572265625,1754300 |
| 2018-01-25,69.85552547012765,70.15691076585476,69.36577705916821,69.56356048583984,1664100 |
| 2018-01-26,69.9779943244623,70.47716323491002,69.30928848660766,70.46774291992188,2386900 |
| 2018-01-29,70.14752339240462,70.63727198315944,69.97799365222124,70.19461059570312,1321900 |
| 2018-01-30,69.68599342858501,69.77076185747899,68.68765601764895,68.7441635131836,1817000 |
| 2018-01-31,69.47879571521923,70.06273290015736,68.97962696651706,69.15857696533203,2032800 |
| 2018-02-01,68.92313737746824,69.48823408538932,68.29211284004958,68.59349822998047,2008200 |
| 2018-02-02,68.11315034305873,68.52755787305436,67.07713870366284,67.10539245605469,1955700 |
| 2018-02-05,66.73809458616441,67.32203194982044,64.21398913432728,64.25166320800781,2860700 |
| 2018-02-06,63.064944470244434,64.82616939534674,62.283223739937505,64.46826934814453,4121200 |
| 2018-02-07,64.22338701212702,65.06161509829059,63.95967577408801,64.10094451904297,1988100 |
| 2018-02-08,64.12920949064909,64.19514449728979,61.2472116197411,61.26605224609375,4163400 |
| 2018-02-09,62.53752658604181,63.601792122997225,61.492094491385465,63.08378982543945,4517000 |
| 2018-02-12,63.53587861358699,65.03339270240357,63.45111732574994,64.44945526123047,4227600 |
| 2018-02-13,64.0161896506762,64.50593811503424,63.724224634554645,64.36466217041016,1825500 |
| 2018-02-14,63.856097031259885,65.82451890353386,63.686567290321875,65.64556884765625,3637800 |
| 2018-02-15,70.58076200364265,70.62784920529911,67.07715228576204,67.83061218261719,4899100 |
| 2018-02-16,67.78351593017578,68.47104790443356,67.453876820217,67.78351593017578,2887100 |
| 2018-02-20,67.34081818277444,67.67045711438335,66.5873516085914,66.94525146484375,2580400 |
| 2018-02-21,66.98295713382561,68.47104318267748,66.84168118627318,67.10539245605469,1995600 |
| 2018-02-22,67.54803876861115,67.58571282531544,66.40842549927466,66.56853485107422,2403400 |
| 2018-02-23,67.01119959743065,67.21840332752268,65.98460125804525,66.58737182617188,4227000 |
| 2018-02-26,66.86993979718221,67.06772326388854,65.93752997253985,66.47437286376953,5947400 |
| 2018-02-27,66.63445387024811,66.79456320094228,64.98625183105469,64.98625183105469,3370500 |
| 2018-02-28,65.38185666436573,65.92811995424366,64.58130235918317,64.60013580322266,3289200 |
| 2018-03-01,64.4871088107827,64.79791447176677,62.90483393783789,63.46051025390625,2401800 |
| 2018-03-02,62.93307421156041,63.74304850788526,62.772964851624366,63.58293914794922,2057300 |
| 2018-03-05,63.33805745402542,63.90315392727761,62.64110537653411,63.620609283447266,1890900 |
| 2018-03-06,63.83723515228808,64.44000576707286,63.52642953309178,64.14804077148438,2944600 |
| 2018-03-07,63.44168940105698,65.79626514431,63.38518188260928,65.64556884765625,3125800 |
| 2018-03-08,65.66438415339127,66.18238630577713,65.16521543802635,65.78681945800781,2453400 |
| 2018-03-09,66.18240370378572,67.34085798889238,65.92811271639813,66.99237823486328,2061200 |
| 2018-03-12,67.05831951564512,67.3691252625007,66.55915056889886,66.5968246459961,2049400 |
| 2018-03-13,66.869920119117,67.35966848508967,66.32365707529209,66.56853485107422,1728100 |
| 2018-03-14,66.93585863598925,67.02062707354021,65.63613580681404,65.85275268554688,1866300 |
| 2018-03-15,66.01286492059592,66.54971494860857,65.80566834497562,66.0976333618164,2530400 |
| 2018-03-16,65.85276441116264,66.24833136192036,65.03337675396364,65.83393096923828,3378100 |
| 2018-03-19,65.73031584383249,66.22006427681873,65.0427767896866,65.30648803710938,2639400 |
| 2018-03-20,65.71147133873971,65.99402319319901,65.41008604725945,65.78681945800781,2379100 |
| 2018-03-21,65.8150886718461,66.01287214220676,65.32534015270454,65.3630142211914,1583200 |
| 2018-03-22,64.70373526893471,65.17465039370308,63.413432425849926,63.5452880859375,1690000 |
| 2018-03-23,63.64888243365351,63.79015839143467,62.10428158259183,62.2172966003418,2594100 |
| 2018-03-26,63.29098085904253,64.3175794209868,62.782398920222406,64.2328109741211,2263800 |
| 2018-03-27,64.49651923850301,64.6377879849404,62.66936680492719,63.10260772705078,2104500 |
| 2018-03-28,63.30982949636514,63.46051859733694,61.98184541697923,62.53752899169922,2267800 |
| 2018-03-29,62.86716215154395,63.64888289609816,62.2643914338523,63.00843811035156,2711300 |
| 2018-04-02,62.91308914378627,63.215147191281496,60.15680495937244,60.81755828857422,3085800 |
| 2018-04-03,61.298980174379885,62.18627184637383,60.99692205594147,61.7520637512207,2286100 |
| 2018-04-04,60.55325360540749,61.96915194130183,60.081287493442716,61.78036117553711,5084100 |
| 2018-04-05,62.12964373237927,62.59216869206902,61.8275855870423,61.997493743896484,2120200 |
| 2018-04-06,61.365039678575535,61.88419811277513,59.82642905045394,60.08129119873047,3578600 |
| 2018-04-09,61.280084496988025,62.535516211204666,60.487184804829354,61.534950256347656,2639800 |
| 2018-04-10,62.43167843678335,63.045235839589154,62.205136713247754,62.90364456176758,1872800 |
| 2018-04-11,62.28065018130415,62.86588354055062,62.12961757141396,62.37504196166992,1391400 |
| 2018-04-12,62.82815751949212,63.84760655272129,62.724324347498325,63.432273864746094,2180900 |
| 2018-04-13,63.715418273245845,63.875885005690826,63.13017776466754,63.44167709350586,2043900 |
| 2018-04-16,64.02693631436205,64.53666067371385,63.70599555404453,64.34786987304688,2887800 |
| 2018-04-17,64.75376286980406,64.98974597589054,64.25347983716199,64.60273742675781,2682600 |
| 2018-04-18,65.24459107589854,66.34898993381326,64.80094182486513,65.65048217773438,2678300 |
| 2018-04-19,65.58441251642638,65.6882384330709,63.58327365704091,64.15907287597656,2435100 |
| 2018-04-20,64.22514375128495,64.43280997460934,63.545511457361705,63.76261901855469,1917200 |
| 2018-04-23,63.91367793750808,64.8198524041292,63.74376977491447,64.25349426269531,2260600 |
| 2018-04-24,62.66766149927547,64.10244255214118,62.337286652112816,62.90364456176758,3701600 |
| 2018-04-25,62.95086292801358,63.31899603973955,61.270664171595804,62.11076354980469,4451600 |
| 2018-04-26,62.50719336276103,63.016917630666704,62.205135337516715,62.64878463745117,1978600 |
| 2018-04-27,62.62046878064583,62.828135050366065,62.261777079440535,62.56383514404297,1189200 |
| 2018-04-30,62.762064610650505,62.92253859534595,62.0446811563826,62.054115295410156,2277700 |
| 2018-05-01,61.95027795698216,62.62991040584079,61.8181280032188,62.52607727050781,3135100 |
| 2018-05-02,62.29953480490004,63.111317198185375,62.08242719671021,62.21458435058594,2240500 |
| 2018-05-03,62.082445902136925,62.733761721315425,61.223470953745554,62.620487213134766,2365900 |
| 2018-05-04,62.32784616169103,63.47944467459152,61.86532136936648,63.24346160888672,1330800 |
| 2018-05-07,63.39448716107974,64.16851124224505,63.30952952204786,63.61158752441406,1468700 |
| 2018-05-08,63.31896361437474,63.65877972835478,63.09241473730136,63.59270477294922,1916100 |
| 2018-05-09,63.602147606714404,64.57440380012244,63.3850472385319,64.31009674072266,2108500 |
| 2018-05-10,64.30067571657764,65.01805913349024,64.30067571657764,64.99918365478516,1844900 |
| 2018-05-11,65.31069691341341,65.69770552280055,65.04639694570824,65.55611419677734,1524200 |
| 2018-05-14,65.82040051125021,66.5000256978845,65.13132678380505,65.32955169677734,3322600 |
| 2018-05-15,58.372793190907686,60.50607932139188,57.296710583444685,58.99578857421875,14451200 |
| 2018-05-16,59.00520803769459,59.458298722307546,58.19342926306851,58.467166900634766,5872500 |
| 2018-05-17,58.50492654545426,60.326716266670175,58.2972602764609,60.024658203125,5211300 |
| 2018-05-18,60.06242913955728,60.978041264118055,59.94915464101657,60.713741302490234,4163500 |
| 2018-05-21,61.11962609276086,62.29010031344682,61.05355110937455,61.87477493286133,4527300 |
| 2018-05-22,61.94085178166472,62.19571038193496,61.062994289304335,61.2045783996582,3415500 |
| 2018-05-23,60.60990250212515,61.35561001107107,60.60990250212515,60.91196060180664,3222400 |
| 2018-05-24,60.99691047598162,61.355602173020905,60.477744807710856,60.52494430541992,1525800 |
| 2018-05-25,60.35504076685856,60.515511159000674,59.316716491366186,59.609336853027344,1742000 |
| 2018-05-29,59.11849871503132,59.15625328175177,57.863066650537476,58.38222885131836,3559200 |
| 2018-05-30,58.750362179442455,59.52438656502698,58.523816788161135,59.17512893676758,1731500 |
| 2018-05-31,59.13736559101791,59.3072737090453,58.38221679942228,58.44829177856445,2510400 |
| 2018-06-01,58.96746167336427,59.68484875550151,58.93914125113152,59.26007843017578,2277900 |
| 2018-06-04,59.628210355290435,59.949147528109734,59.24119819990391,59.826438903808594,1958000 |
| 2018-06-05,59.901954216182595,60.288966388301134,59.55270020739676,59.95859146118164,1889500 |
| 2018-06-06,60.175685410781846,61.534950256347656,59.52437340615892,61.534950256347656,3177600 |
| 2018-06-07,61.7426124095725,62.384479430999235,61.1668131564629,61.57270431518555,2977200 |
| 2018-06-08,61.68599020332193,62.64880542945064,61.49720657550214,62.0446891784668,3853800 |
| 2018-06-11,61.997485917333506,63.007493388453874,61.91252824881434,62.4222526550293,3316700 |
| 2018-06-12,62.27121434161147,62.818696798361806,61.95027361806987,62.60158920288086,2007000 |
| 2018-06-13,62.865889732455216,62.94140604483821,62.27121497611099,62.54495620727539,4357700 |
| 2018-06-14,62.72429394882822,62.72429394882822,62.02578611345935,62.59214401245117,3487900 |
| 2018-06-15,62.403377174043555,62.52608580453419,61.5349610160329,62.4222526550293,4113200 |
| 2018-06-18,61.80870096954596,61.865334612916584,60.91196080692301,61.327293395996094,2563100 |
| 2018-06-19,60.61934491623727,60.83644535335866,59.65653335615335,59.95859146118164,4621400 |
| 2018-06-20,59.977469148260234,60.005785969693015,59.118490756905764,59.2695198059082,4942100 |
| 2018-06-21,59.28838916676686,59.67540126643577,58.77866485964705,59.5054931640625,4319400 |
| 2018-06-22,60.015227310714984,60.119056856240704,59.21288256222608,59.2695198059082,2893800 |
| 2018-06-25,58.958014695405545,59.17511870741116,57.391087112429894,57.76866149902344,2426800 |
| 2018-06-26,57.79699060816401,58.82587724956539,57.59876563341749,58.504940032958984,3655600 |
| 2018-06-27,58.76923182245619,59.4677434087596,57.67427034181963,57.71202850341797,2025800 |
| 2018-06-28,57.70258957934845,58.18399352699105,57.0323948275882,57.85361862182617,1564100 |
| 2018-06-29,58.22174700117372,58.96745441373787,58.117913867675405,58.37277603149414,1913800 |
| 2018-07-02,58.05958946648278,58.1731339360451,57.520248724169754,58.163673400878906,1526500 |
| 2018-07-03,58.59893390306376,58.750327741862414,57.77573013019068,57.955509185791016,864400 |
| 2018-07-05,58.17313017721799,58.56107706520973,57.63378946975419,58.47591781616211,2247500 |
| 2018-07-06,58.58946640102441,59.04365150091261,58.333992245418536,58.93956756591797,2269700 |
| 2018-07-09,59.072033188833345,59.91416154421308,59.072033188833345,59.724918365478516,1508600 |
| 2018-07-10,59.96146406739057,60.31156516835259,59.67760113893154,60.24532699584961,1924400 |
| 2018-07-11,59.22343077272174,59.87631599084845,59.22343077272174,59.47890853881836,1780500 |
| 2018-07-12,59.92363356119784,60.34942625739984,59.885784198575564,60.03717803955078,1748100 |
| 2018-07-13,60.103397318078365,60.39672438945408,59.81007024670265,59.97092819213867,963700 |
| 2018-07-16,59.829006068751845,59.829006068751845,59.261280106244854,59.346439361572266,929300 |
| 2018-07-17,59.15720385586424,59.857399059949245,58.80710625382174,59.649234771728516,1469800 |
| 2018-07-18,59.63975156609943,59.82899472087889,59.374813315115965,59.601905822753906,1202300 |
| 2018-07-19,60.188568388566296,61.17263010256984,59.98986466059837,60.69952392578125,1726700 |
| 2018-07-20,60.39673215934535,60.8698383040013,60.25479887214319,60.415653228759766,1619900 |
| 2018-07-23,60.27371600947521,60.557578938848465,59.961464260505544,60.292640686035156,1417500 |
| 2018-07-24,60.50080928870039,61.83496840189346,60.26425622884691,61.305091857910156,2454400 |
| 2018-07-25,61.63626897930787,62.48786149773941,61.35240240015503,62.41216278076172,2925800 |
| 2018-07-26,62.45000877808988,63.23536668165346,62.279690283570396,63.15966796875,2583500 |
| 2018-07-27,63.06505926649357,63.178600136769184,61.84444437783562,62.21346664428711,2638900 |
| 2018-07-30,62.32701418566144,62.516253780475736,61.04016472764637,61.15370559692383,1601200 |
| 2018-07-31,61.437576646533984,63.10291263351231,61.06855435666781,62.48787307739258,2539200 |
| 2018-08-01,62.29861061280192,62.610862385552345,61.153694665076884,61.4848747253418,2679200 |
| 2018-08-02,61.26725411387253,61.87282948434843,61.03070100918577,61.7782096862793,2263200 |
| 2018-08-03,61.97690991081861,62.2513123629666,61.46595436740796,62.194541931152344,1857300 |
| 2018-08-06,62.16615727873722,63.07452761564798,61.81606328001811,62.932594299316406,2873100 |
| 2018-08-07,63.23537110642396,64.28566735961546,63.04612431092313,64.0207290649414,2829000 |
| 2018-08-08,64.09642009141695,64.48437060506227,63.71793372223365,63.75578308105469,1681900 |
| 2018-08-09,63.850417772001805,63.98288693430453,63.02721036138237,63.102909088134766,1727800 |
| 2018-08-10,63.225902399500804,63.273215899718636,62.38377407261478,62.69602584838867,2165900 |
| 2018-08-13,62.86634803619315,63.38676047403278,62.13776051657987,62.39324188232422,2983100 |
| 2018-08-14,62.4973222784112,63.64223823972632,62.4973222784112,63.15966796875,3110100 |
| 2018-08-15,62.393249136488436,62.81904183686455,60.765762622914906,61.24833297729492,6071500 |
| 2018-08-16,61.541652817730984,62.1377640062337,61.32402079835719,61.97690963745117,3149500 |
| 2018-08-17,61.95799614543623,61.95799614543623,60.822536842075515,61.18210220336914,2449200 |
| 2018-08-20,61.0969123952048,61.607867773634965,60.9928284911343,61.00229263305664,1619900 |
| 2018-08-21,61.257778399458424,61.88228194302362,61.14423755082947,61.43756103515625,2982800 |
| 2018-08-22,61.25778636309664,62.3270109535306,61.07801092305413,62.11884307861328,2565600 |
| 2018-08-23,62.15669631958008,62.440555714801306,62.00529886690646,62.15669631958008,2287700 |
| 2018-08-24,62.20400655925439,62.696041092660224,62.062073243117,62.43110275268555,1904200 |
| 2018-08-27,62.76226030749527,62.781181376133354,62.31753939472124,62.52570724487305,1158800 |
| 2018-08-28,62.83797076352932,63.68009924632289,62.781193108951065,63.102909088134766,2284300 |
| 2018-08-29,63.102897791030124,63.66115955807241,62.82849536994901,63.40568542480469,1852100 |
| 2018-08-30,63.39622520801329,64.01126465756809,63.26375606122021,63.642242431640625,2246300 |
| 2018-08-31,63.52867545482691,63.916625854323826,63.44351983680559,63.907161712646484,1582400 |
| 2018-09-04,63.717926001922386,63.92609384070213,63.25428404583871,63.65169143676758,1728000 |
| 2018-09-05,63.66114786870449,63.774695917655414,63.16912076130111,63.358360290527344,1859600 |
| 2018-09-06,63.396232759958366,63.916652483658744,63.23537837955204,63.73686981201172,1031500 |
| 2018-09-07,63.53815092854379,64.18157551588448,63.42460286523913,63.77470397949219,1585500 |
| 2018-09-10,64.1721230313654,64.73039208692404,64.07750323760068,64.27620697021484,2065700 |
| 2018-09-11,64.0585558609255,64.39919279220635,63.859852187515884,63.98286437988281,1676700 |
| 2018-09-12,63.96394773101576,64.35189822516745,63.63277488175619,64.25727844238281,1125400 |
| 2018-09-13,64.43706945641001,65.91316585733668,64.33298550445274,65.60091400146484,2495000 |
| 2018-09-14,65.55357714409838,65.67658934480163,64.87230323536801,65.1467056274414,1461100 |
| 2018-09-17,65.89422595894264,65.91315424816203,65.28865064641116,65.36434936523438,1816600 |
| 2018-09-18,65.38325881462022,65.54411314925999,64.7303773331336,65.22240447998047,1780400 |
| 2018-09-19,65.32647727043819,65.89420302597412,65.17507988548213,65.8185043334961,1183400 |
| 2018-09-20,65.97940068479001,67.33248484616031,65.95100824585626,67.30409240722656,2865600 |
| 2018-09-21,67.58795529496864,67.61634051329929,66.76474786823948,66.91614532470703,3119700 |
| 2018-09-24,66.87828391377833,66.87828391377833,65.95099270751808,66.18754577636719,2333600 |
| 2018-09-25,66.39569484321467,67.02019823338595,66.14968491892725,66.59439849853516,2090200 |
| 2018-09-26,66.77420809296332,67.17161556431229,66.28218082639235,66.547119140625,1830300 |
| 2018-09-27,66.7836610723565,67.03913519864489,66.3294760245893,66.99182891845703,1581700 |
| 2018-09-28,66.88776003171428,67.18108357950767,66.67012799304213,66.7458267211914,2248100 |
| 2018-10-01,67.01985004190949,67.87324516134156,66.99140474364638,67.56981658935547,2837500 |
| 2018-10-02,67.55085394924303,68.01548464120837,67.30432318723396,67.96807098388672,2617500 |
| 2018-10-03,67.96805982826787,68.62233057351736,67.89220088272732,68.3852767944336,3203100 |
| 2018-10-04,68.19561534203476,68.39473960721111,66.83019077592458,67.00086975097656,2961800 |
| 2018-10-05,67.01035029030945,67.49394195131259,65.85352686775208,66.65951538085938,2376800 |
| 2018-10-08,66.33714099602837,66.42248413419492,65.3984098820478,65.90096282958984,2179400 |
| 2018-10-09,65.74924603521002,66.0242293428602,65.15187299505817,65.81562805175781,2179200 |
| 2018-10-10,65.8156212966656,65.8156212966656,63.16061581098515,63.217506408691406,3055700 |
| 2018-10-11,63.18905871654812,63.50197146069682,61.27366724513432,61.52968215942383,3624200 |
| 2018-10-12,62.67703436280366,63.55887494420309,61.91846640917231,62.809783935546875,3669500 |
| 2018-10-15,62.5063408355686,62.914073638682936,61.97534266753411,62.23135757446289,1602800 |
| 2018-10-16,62.81926269749654,64.07090658564412,62.57272469753017,63.96660232543945,1868300 |
| 2018-10-17,63.691609329703944,63.96659258890498,62.87614372912361,63.720054626464844,1991200 |
| 2018-10-18,63.64421522298681,63.720066950917634,61.880534139613644,62.345157623291016,2327300 |
| 2018-10-19,62.40202471996508,62.80975744551762,60.9133275097953,61.13142013549805,2418300 |
| 2018-10-22,61.34003891720107,61.48226539889007,60.24959007363909,60.95126724243164,2227900 |
| 2018-10-23,59.566884015109466,59.86083205613233,58.201455304574814,59.481544494628906,4219800 |
| 2018-10-24,59.66169599934121,60.45819687667013,57.850605192422975,57.964393615722656,3481200 |
| 2018-10-25,58.30574460999961,59.63324350046274,57.90749241085334,59.36774444580078,3318300 |
| 2018-10-26,58.61866872850517,59.841867316341734,57.96440148292374,59.481544494628906,3119900 |
| 2018-10-29,60.353893673064135,60.846962351047125,57.964391143011504,58.865196228027344,2919900 |
| 2018-10-30,59.12120782656947,60.4202650693257,58.485905469568166,60.34440612792969,3076700 |
| 2018-10-31,61.017635672338706,62.563230799642156,60.86592502953053,61.434852600097656,3820700 |
| 2018-11-01,61.70036042528273,61.95637533643907,61.23573702058025,61.842594146728516,1882400 |
| 2018-11-02,62.39256180976353,63.160613791471874,62.051203765824766,62.51582717895508,2272100 |
| 2018-11-05,62.61064550745503,62.952003541892196,61.852077724278296,62.496864318847656,2348700 |
| 2018-11-06,62.620149737277465,62.98046900709735,62.269307413337955,62.56325912475586,2287300 |
| 2018-11-07,63.065782421773214,64.83893986279641,62.84768978609805,64.72515869140625,2700600 |
| 2018-11-08,64.46912769221943,64.81996980231428,63.89071603643612,64.27948760986328,2444600 |
| 2018-11-09,64.09933926317927,64.25105715152843,63.24594422698299,63.78642654418945,2573500 |
| 2018-11-12,62.73392232693732,62.81925822413245,61.1124679371498,61.159881591796875,3000000 |
| 2018-11-13,61.24520576730642,62.07963962982189,60.62886816354898,61.00815200805664,2216500 |
| 2018-11-14,61.292633842601774,61.48227400092469,60.003060509942635,60.183223724365234,4852600 |
| 2018-11-15,60.04098559766267,61.58657375445948,59.30137890625919,61.36848831176758,3846100 |
| 2018-11-16,61.04608089942836,62.20290439109898,61.04608089942836,61.62449264526367,2963300 |
| 2018-11-19,61.32106512021948,61.59604835092127,59.16862015480431,59.36774444580078,3392100 |
| 2018-11-20,62.819238255991735,64.88634706458,61.56759485482949,64.02346801757812,8187200 |
| 2018-11-21,64.1562441683695,65.11393631560723,63.71058186504705,64.213134765625,3557600 |
| 2018-11-23,63.568339728221964,65.05703711203533,63.568339728221964,64.67774963378906,1374300 |
| 2018-11-26,65.36996548235524,65.71132357111235,64.84844417055726,65.66390991210938,2406300 |
| 2018-11-27,65.30357275947043,65.91990675133142,65.14237070373261,65.76819610595703,2533600 |
| 2018-11-28,66.2044012904288,67.78791932844639,65.8345978500369,67.7784423828125,2661300 |
| 2018-11-29,67.54137220476873,68.4421737553891,67.54137220476873,67.86376190185547,2625800 |
| 2018-11-30,67.92065454119673,68.88783813015127,67.64567125548645,68.6033706665039,2279500 |
| 2018-12-03,69.53262533559581,70.91701871887756,69.3998757806447,70.80323028564453,4265200 |
| 2018-12-04,70.83165198685063,71.22042357847448,68.86884738194192,69.13435363769531,4263800 |
| 2018-12-06,67.51291808098904,68.20511834711168,66.28024268467584,68.1861572265625,3505900 |
| 2018-12-07,67.99649940860488,68.35681851817381,66.04317874812564,66.61210632324219,2184500 |
| 2018-12-10,66.78280621524736,67.04830535108813,65.01912511652355,66.93451690673828,2347200 |
| 2018-12-11,68.04392898701566,68.68871565227649,67.0388158935069,67.37069702148438,2926000 |
| 2018-12-12,68.43267237771471,69.25762200269861,67.89219013632693,68.034423828125,2842900 |
| 2018-12-13,68.40424704219048,68.91628414145946,67.22846216663292,67.4560317993164,2200600 |
| 2018-12-14,66.77330173877078,66.9534649123154,65.55010346249216,65.76819610595703,1982700 |
| 2018-12-17,65.5311561267539,66.02422487080291,63.909708926760686,64.3364028930664,2241700 |
| 2018-12-18,64.90532483417275,65.45529136342599,63.90021907915015,64.46914672851562,2112000 |
| 2018-12-19,64.73465733225981,65.51219361272183,62.4020484908738,63.369232177734375,2845500 |
| 2018-12-20,62.895116522980686,63.01838189574843,61.24521685130688,61.814151763916016,3547800 |
| 2018-12-21,61.842586613276374,62.800285837752924,59.94615651650277,60.01253128051758,4683100 |
| 2018-12-24,59.671182446254676,60.33493380546836,58.997950526648964,59.424644470214844,1668500 |
| 2018-12-26,59.67118063666225,62.18395227135657,59.509982177654884,62.14602279663086,1701800 |
| 2018-12-27,61.15989522551183,63.05632608521763,60.685787510585385,63.0373649597168,1655000 |
| 2018-12-28,63.668531087937154,63.80160894767723,62.46131546461005,62.69895553588867,1927700 |
| 2018-12-31,63.06015640599446,64.14380164104433,63.06015640599446,64.12478637695312,1572100 |
| 2019-01-02,63.21224257037068,63.27878148298843,62.071573424867076,62.442291259765625,2113300 |
| 2019-01-03,62.290197510189934,62.52783751732614,58.93472176977835,60.14193344116211,5383900 |
| 2019-01-04,60.92139338114952,62.68943574886945,60.92139338114952,62.223663330078125,3123700 |
| 2019-01-07,62.39476784857853,64.09627139232605,62.36625220434676,63.544944763183594,3235100 |
| 2019-01-08,64.24833898325699,64.83768872125395,63.402341267926886,64.47647857666016,1578100 |
| 2019-01-09,64.82820283298781,66.21602710893222,64.63809369359205,65.8262939453125,2442300 |
| 2019-01-10,65.6361706560895,66.49166885114111,65.20841430636645,66.44414520263672,1080900 |
| 2019-01-11,65.86430654275888,66.92893640644647,65.53161197666826,66.9004135131836,1210800 |
| 2019-01-14,66.27305143494426,66.81487040269509,66.22552052899147,66.30156707763672,2182700 |
| 2019-01-15,66.49166976069809,67.25212066914331,66.17799046924696,67.10953521728516,1793100 |
| 2019-01-16,67.31867723937829,67.613348598908,66.51070246982313,66.56773376464844,1480300 |
| 2019-01-17,66.31108821745804,67.71791339298844,66.31108821745804,67.31867980957031,1225800 |
| 2019-01-18,67.76542149300595,68.73498947661066,67.34717278327207,68.373779296875,1551700 |
| 2019-01-22,67.90800749183227,67.94603076140787,66.98596314816612,67.79393768310547,1972700 |
| 2019-01-23,68.39279918879741,69.24830476544568,67.24262228938075,68.10763549804688,2050300 |
| 2019-01-24,67.92704554463401,68.63045821240897,67.86050660649585,68.6114501953125,1509600 |
| 2019-01-25,69.19126113122934,70.0847898243092,68.97262914702151,70.00874328613281,2215300 |
| 2019-01-28,69.16276436512517,69.65705249375553,68.83006973506637,69.64754486083984,1729600 |
| 2019-01-29,70.05626506802618,70.39846722851138,69.58098509537419,69.92318725585938,1684500 |
| 2019-01-30,70.0943093700294,71.8528443461043,69.84716893167011,71.71026611328125,1679500 |
| 2019-01-31,71.4916484603055,72.53726347394766,70.97834496221924,72.29012298583984,2951300 |
| 2019-02-01,72.39464077528795,72.80337454370131,71.88133759227645,72.28057098388672,1343900 |
| 2019-02-04,72.41366547616566,72.4611963799235,71.59618324647519,72.27108001708984,2245900 |
| 2019-02-05,72.05245106578502,72.72734779706597,72.04294343514802,72.5372314453125,1593500 |
| 2019-02-06,72.34711651317065,72.89844301051217,72.24255434118531,72.52772521972656,1504900 |
| 2019-02-07,71.97642317797573,72.35664872782192,71.16844841717705,71.60570526123047,1660600 |
| 2019-02-08,71.35854764092706,72.06196009637725,71.06387632557592,72.05245971679688,1318100 |
| 2019-02-11,72.24256459965034,72.61328244307799,72.00492458451991,72.31861114501953,1018000 |
| 2019-02-12,73.00301840744794,73.43076755055253,72.6513085604922,73.2596664428711,2045500 |
| 2019-02-13,73.54484834295282,73.65891093028857,72.94599075064373,73.43077850341797,1376400 |
| 2019-02-14,73.19312730401138,73.45928297021975,72.73685526751277,73.2121353149414,1618100 |
| 2019-02-15,73.7919675774729,74.43834864468329,73.6398817539983,74.42884826660156,1919700 |
| 2019-02-19,74.14368811758166,74.44786706079663,73.5828611372345,73.68741607666016,2968000 |
| 2019-02-20,73.69691165691518,74.90412685290524,73.50680256806797,74.67598724365234,2076500 |
| 2019-02-21,73.8300143743521,74.69502770045143,72.71786059982381,74.03913879394531,3570800 |
| 2019-02-22,74.29575975137163,74.58092334889099,73.98207326712397,74.54290008544922,2797700 |
| 2019-02-25,74.99920076785219,75.89272241884586,74.95166985726584,75.41744232177734,1878000 |
| 2019-02-26,75.29390061837584,75.35093193091613,74.54295691038882,74.66653442382812,1992600 |
| 2019-02-27,74.38132335799422,75.61705431466102,74.38132335799422,75.49347686767578,1254400 |
| 2019-02-28,75.26533408185072,75.80715294131205,74.98967083725509,75.51248168945312,1759100 |
| 2019-03-01,76.04481057942736,77.41361949056049,76.04481057942736,77.22350311279297,1625900 |
| 2019-03-04,77.47064296860295,77.71779060868865,75.59803853649493,76.16837310791016,3204100 |
| 2019-03-05,76.0638241531698,76.07333178580298,75.43645819115733,75.79766845703125,1405600 |
| 2019-03-06,75.87371224788949,76.0258053556809,74.83760514680503,74.85661315917969,1750500 |
| 2019-03-07,74.79956218227879,75.18928797706927,74.15318114869275,74.83758544921875,1818100 |
| 2019-03-08,74.31478868397717,74.37181996910181,73.57335296856479,74.12467956542969,1483500 |
| 2019-03-11,74.40984207435756,75.54101089288031,74.39083406368061,75.3794174194336,1210900 |
| 2019-03-12,75.64556929331297,76.16837296101974,75.24633581931198,75.97826385498047,1532300 |
| 2019-03-13,76.25392728233109,76.74821531030496,76.06381092372766,76.16837310791016,1529100 |
| 2019-03-14,76.10183810011442,76.68168033226,76.10183810011442,76.62464904785156,1268500 |
| 2019-03-15,76.86229879468118,77.40411782171255,76.83378314886882,77.0904312133789,1999100 |
| 2019-03-18,77.09042812111943,77.27103687361823,76.510585838864,76.96685791015625,1617700 |
| 2019-03-19,77.25202476418745,77.72730486727072,77.02389234532316,77.18548583984375,1172600 |
| 2019-03-20,77.26153668500976,77.41362980749327,76.28246077866967,76.9193344116211,1768300 |
| 2019-03-21,76.56761370201754,78.20257086998487,76.56761370201754,77.9459228515625,986600 |
| 2019-03-22,77.50868657348907,77.64176443332356,75.06574692909963,75.08475494384766,1435800 |
| 2019-03-25,75.17978279706823,75.91171801816893,74.77104898158723,75.5885238647461,923000 |
| 2019-03-26,76.41552629217828,77.03339181112182,76.16837863416126,76.66267395019531,1428200 |
| 2019-03-27,76.5200782486155,76.77672625177458,74.98967610346743,75.09423828125,1446100 |
| 2019-03-28,75.46497981888447,75.84520538016481,74.81859854036772,75.75965118408203,1615600 |
| 2019-03-29,76.1968963715846,76.6816767709376,75.99727238103033,76.40601348876953,1585100 |
| 2019-04-01,77.1147022101724,77.8862279170434,77.1147022101724,77.68620300292969,1522700 |
| 2019-04-02,77.82907487861159,77.87670296945754,77.18137208504906,77.28614807128906,1203000 |
| 2019-04-03,77.66713102239619,78.12432860201834,77.590929003451,78.04813385009766,2141000 |
| 2019-04-04,77.95287556756925,78.15290767860277,76.61937660750789,76.99085235595703,2180100 |
| 2019-04-05,77.3337792474622,78.02910289258512,77.20042930820502,77.60047912597656,1502900 |
| 2019-04-08,77.69572501824916,77.82907495231247,76.75274840822263,77.81002807617188,783300 |
| 2019-04-09,77.68618346633643,77.83858751515932,77.40995657811371,77.5528335571289,1254700 |
| 2019-04-10,77.58141992389103,78.3338986846543,77.58141992389103,77.80049896240234,982900 |
| 2019-04-11,77.99098711806347,78.0290881316474,77.04801064969364,77.22898864746094,1071500 |
| 2019-04-12,77.56235931953393,78.16243390085279,77.05753363361131,77.13373565673828,1249300 |
| 2019-04-15,77.15277653494353,77.27659936263628,76.11455130184251,76.5812759399414,1627300 |
| 2019-04-16,76.98133686321945,77.11468677927819,73.52375158193882,73.86665344238281,3441500 |
| 2019-04-17,74.43814637265604,74.60007021572652,70.9234063024604,71.84733581542969,4472000 |
| 2019-04-18,72.13310365850042,72.90462927935364,71.7330466078487,72.55220031738281,2874100 |
| 2019-04-22,72.32359951334497,73.07607823848835,71.56159371731916,71.98069763183594,2016000 |
| 2019-04-23,70.75195759250128,73.15227044048389,70.2566589785663,71.97116088867188,4607100 |
| 2019-04-24,72.23788266926272,72.99036152211258,71.8473599011159,72.19026184082031,1942700 |
| 2019-04-25,71.68544085024655,73.38089651839582,71.38063991290542,73.07609558105469,1481400 |
| 2019-04-26,73.32372413271965,73.78092175257125,72.67602144874226,73.7428207397461,1608900 |
| 2019-04-29,73.79044677046005,74.71437632145698,73.64756979309534,73.65709686279297,2177700 |
| 2019-04-30,73.76185611475876,74.85722906996384,73.70470097654864,74.7715072631836,1726200 |
| 2019-05-01,74.76201693127473,75.17159383242081,73.60948827154434,73.79046630859375,1078600 |
| 2019-05-02,73.7333073576024,74.61912873158153,73.4856543861855,74.48577880859375,946800 |
| 2019-05-03,74.84773303506263,75.78118247361122,74.84773303506263,75.52400970458984,1303200 |
| 2019-05-06,73.93332682752033,75.63830902317056,73.54279689092422,75.5811538696289,1624300 |
| 2019-05-07,74.85726301921234,75.02871397755251,72.41885584906464,73.02845764160156,1732200 |
| 2019-05-08,73.13321443235189,73.62852030065413,72.51408573048643,72.9712905883789,2243600 |
| 2019-05-09,72.07591947756084,73.39989841910224,71.29486710005425,73.3427505493164,1717500 |
| 2019-05-10,72.99986047459576,73.476112177727,70.57097388181668,73.4380111694336,2849800 |
| 2019-05-13,72.1521247513524,72.30452876705127,69.75181964028287,70.33283996582031,3547300 |
| 2019-05-14,70.89484567775813,73.02845178039583,70.77102282162738,72.3998031616211,2557700 |
| 2019-05-15,64.16064542086168,66.58000552527311,63.09383873376676,64.4273452758789,14523800 |
| 2019-05-16,64.38923874480504,66.12279492099891,64.38923874480504,66.00849914550781,4567700 |
| 2019-05-17,65.18933907484234,66.55141931221581,64.95121321003595,65.8275146484375,3935700 |
| 2019-05-20,65.3988941456558,66.64667141183763,65.37984000602057,65.65606689453125,4029700 |
| 2019-05-21,66.0751743662857,67.09435288161113,65.00836776629932,65.07504272460938,3928200 |
| 2019-05-22,64.9321588561814,65.37983664325809,64.30351035402826,64.74166107177734,4985400 |
| 2019-05-23,63.98917563536169,64.62735113868496,62.893795324463866,64.4844741821289,5358500 |
| 2019-05-24,64.90358437020433,66.57046540432879,64.84643648876792,65.1131362915039,3852900 |
| 2019-05-28,65.1798299873137,65.58940687845585,63.77964835324571,63.893951416015625,2984700 |
| 2019-05-29,63.42720126277551,64.7607075465052,63.42720126277551,64.10348510742188,3722100 |
| 2019-05-30,64.37970498603366,64.67498599843455,63.5605587010229,63.712955474853516,2947900 |
| 2019-05-31,63.09383504870831,64.35113948251683,62.93191118433746,63.8653678894043,2829300 |
| 2019-06-03,63.855836548158976,64.86548794909345,63.64628461203482,63.80820846557617,2560600 |
| 2019-06-04,64.44639085124432,64.77023855585155,63.25576146602646,64.72261047363281,4402800 |
| 2019-06-05,65.35126010122244,65.73226292189074,64.66545647742436,65.10360717773438,2289200 |
| 2019-06-06,65.26554359708204,66.3704512633295,65.26554359708204,65.87515258789062,2469000 |
| 2019-06-07,66.38947608958283,66.88478186755384,66.03705452485848,66.21802520751953,1547400 |
| 2019-06-10,66.3704719791587,67.19915298749567,66.06567102213154,66.95149993896484,1477100 |
| 2019-06-11,68.81837438373778,69.15174913842016,66.4942636361955,66.7609634399414,1748200 |
| 2019-06-12,66.75147499219965,66.95149993896484,65.65609405484241,66.95149993896484,1546800 |
| 2019-06-13,67.20865952656034,67.35153653662384,66.57048378424018,66.96101379394531,1886900 |
| 2019-06-14,66.97053049784842,67.10388042985939,66.42760369836762,66.64668273925781,1602700 |
| 2019-06-17,66.91339891095794,67.24677382223327,66.57049692592389,66.95149993896484,1149200 |
| 2019-06-18,67.4372427530632,68.78979581945312,67.21816377641102,68.49452209472656,2350400 |
| 2019-06-19,68.47548939010616,69.2755962650238,68.47548939010616,69.19939422607422,1916700 |
| 2019-06-20,69.74230603695187,69.93280382632939,68.92315246198382,69.83755493164062,2077800 |
| 2019-06-21,69.66610012165755,70.04710294614813,69.10412658747788,69.85659790039062,3096200 |
| 2019-06-24,69.84709282199222,70.18046763856204,68.82791423017825,69.6661148071289,1251600 |
| 2019-06-25,69.71374279620224,70.13283945056845,68.97079112975318,69.0660400390625,1340400 |
| 2019-06-26,69.18987494338344,69.70422786365582,68.61837412097876,68.713623046875,1583800 |
| 2019-06-27,69.10411310615959,69.79943640320872,68.77073115787854,69.71371459960938,1480200 |
| 2019-06-28,69.78040230671536,71.15200228448913,69.62799827194918,71.12342834472656,3159700 |
| 2019-07-01,72.16777128771054,72.44460621056002,71.51864288175828,72.339599609375,2753200 |
| 2019-07-02,72.40640143778316,72.72142115479346,71.8336429505949,72.17729949951172,1877000 |
| 2019-07-03,72.41595946139883,73.43738121068269,72.26321995947735,73.31328582763672,1153100 |
| 2019-07-05,72.87417712429901,72.99827981373548,71.8813993069374,72.31096649169922,1493100 |
| 2019-07-08,72.10093966289047,72.54005480615244,70.16310275216163,70.48766326904297,2217400 |
| 2019-07-09,70.15354131347955,70.71675901516983,69.79079599042097,70.1153564453125,2092200 |
| 2019-07-10,70.23949718677059,70.58315390366064,69.8099226491466,70.03903198242188,1785200 |
| 2019-07-11,70.42085422713801,70.43040226847592,68.23482615716058,68.48301696777344,6562400 |
| 2019-07-12,68.04389008778912,68.98894209372499,67.6143229804602,68.3970947265625,2542400 |
| 2019-07-15,67.79569418698593,67.79569418698593,66.33515723611859,67.34703826904297,3955300 |
| 2019-07-16,66.82200965350222,67.1656662857905,66.18242930902947,66.77427673339844,3067200 |
| 2019-07-17,67.11791611526942,67.35656608840922,66.43060302734375,66.43060302734375,2402300 |
| 2019-07-18,66.83156621640347,67.40432491558101,66.49745758213507,66.94611358642578,2713000 |
| 2019-07-19,67.37568486306375,67.37568486306375,65.48557323450513,65.5810317993164,2694400 |
| 2019-07-22,65.78150232245399,66.31607609612306,65.35192786888011,65.95332336425781,3103300 |
| 2019-07-23,66.2492432657301,66.98428208127365,66.02014129871942,66.71699523925781,3304200 |
| 2019-07-24,66.10606173910278,66.42108154296875,65.50466625419429,66.42108154296875,3190400 |
| 2019-07-25,66.58338966633713,66.83158785344413,66.39247246580827,66.67884826660156,1904700 |
| 2019-07-26,66.94610678428857,67.00338774650163,66.20151982271018,66.34471130371094,2392600 |
| 2019-07-29,66.34471943897444,67.29931971867191,66.23016478352277,67.17522430419922,2750000 |
| 2019-07-30,66.10605320390516,66.99383153825315,65.00826169409544,66.96519470214844,2871800 |
| 2019-07-31,67.00338360747728,67.45204682148761,65.79103739731906,66.25879669189453,3846100 |
| 2019-08-01,66.46880905773324,67.47114217722653,65.28510685336688,66.06787872314453,2494100 |
| 2019-08-02,65.98195108044236,65.99149183615586,64.49277020791745,64.98916625976562,2803500 |
| 2019-08-05,63.80548025479021,64.1205001002277,62.67905889781182,62.86997604370117,3273100 |
| 2019-08-06,63.395006515584136,64.60734563653348,63.04180179887163,64.5882568359375,2436200 |
| 2019-08-07,63.834126881454104,65.17056152106555,63.46183333427341,64.88418579101562,2172900 |
| 2019-08-08,65.32329303336093,66.35426301395313,65.00827321434302,66.33516693115234,2014300 |
| 2019-08-09,65.81012558574807,65.81012558574807,64.74097097596122,65.52374267578125,1866200 |
| 2019-08-12,65.12282133450408,65.2755535664929,63.48090796325387,63.605003356933594,1961900 |
| 2019-08-13,63.872306355971155,65.65740416604359,63.48091675680797,64.56916046142578,3164300 |
| 2019-08-14,63.55728790734907,63.97730707490225,62.38312636734186,62.61222839355469,3509700 |
| 2019-08-15,68.67391860127317,69.35168365102788,66.2683227935333,66.43060302734375,6701000 |
| 2019-08-16,66.72653057163052,67.94841720702324,65.82920438744324,67.85295867919922,3367100 |
| 2019-08-19,68.664382011568,68.99849057306604,68.2539036980074,68.4925537109375,2050400 |
| 2019-08-20,68.17755769124535,68.97942580114066,67.87208585962404,67.89118194580078,2171200 |
| 2019-08-21,68.69300956900963,69.0462141623238,67.95797083300054,68.92211151123047,1897400 |
| 2019-08-22,69.16078224233306,69.46625401795178,68.01526490451823,68.48301696777344,1644000 |
| 2019-08-23,68.25390810370008,68.41618837504261,66.10605784868855,66.39244079589844,2990000 |
| 2019-08-26,66.92698793037947,67.4329246240939,65.66691657287672,66.47832489013672,1827300 |
| 2019-08-27,66.86975205240388,67.13703896362249,65.97242546500821,66.32563018798828,2032300 |
| 2019-08-28,66.11559645567216,67.07019643280798,65.68602209614914,66.76472473144531,1674000 |
| 2019-08-29,67.59521806074513,68.05342922725403,67.28020562197838,67.4902114868164,1611200 |
| 2019-08-30,68.20615989620335,69.1607597955653,67.60476458149225,67.88159942626953,2356400 |
| 2019-09-03,67.49020645357766,67.8147741896118,66.32560075480039,67.21337890625,2227800 |
| 2019-09-04,67.71934462206848,67.98663152898146,66.78383316485102,67.64297485351562,1820600 |
| 2019-09-05,68.38754453399048,70.36356627493417,68.38754453399048,70.18218994140625,2997900 |
| 2019-09-06,70.34449654833227,70.99362502621959,70.34449654833227,70.90770721435547,3117600 |
| 2019-09-09,71.0127134124632,71.20363055301188,70.32540005365264,70.81224822998047,2996900 |
| 2019-09-10,70.16311864601863,71.62365586887672,69.96265346670693,71.37545776367188,2838000 |
| 2019-09-11,71.66183642476726,73.51376313563534,71.66183642476726,73.49466705322266,2805500 |
| 2019-09-12,73.51376604339472,74.54472876079107,73.22738306004908,74.04833984375,4009800 |
| 2019-09-13,74.06741892843854,74.50654138744112,73.67603667109387,74.36334991455078,2673400 |
| 2019-09-16,73.80967252682322,73.91467911062877,72.98871593508171,73.64739227294922,2874500 |
| 2019-09-17,73.45646789671908,73.47556397542084,72.8168876375919,72.93144226074219,2716800 |
| 2019-09-18,72.89327443482702,74.04833984375,72.31096770957353,74.04833984375,1982600 |
| 2019-09-19,74.05787514141063,74.60199688971713,73.80967708408927,74.52562713623047,1743700 |
| 2019-09-20,74.66884112941561,75.1652301107888,74.37291734915597,74.43019104003906,4605500 |
| 2019-09-23,73.96242780390322,74.83111021169105,73.76195534985361,74.5160903930664,2217000 |
| 2019-09-24,74.73565308324322,74.83111164989762,72.20596101028181,72.52098083496094,4296700 |
| 2019-09-25,72.59733717303699,73.08417795782917,71.74774370582658,72.8646240234375,1739200 |
| 2019-09-26,72.97916065804698,73.46600865440607,72.63550410567812,73.04598236083984,1313300 |
| 2019-09-27,73.52330868779788,73.80014363666022,72.47324986029997,72.92191314697266,1639800 |
| 2019-09-30,73.05965538701848,73.76757717528308,73.0213883581002,73.30838012695312,1684600 |
| 2019-10-01,73.18401903760342,73.55711345272348,71.35680669290139,71.5959701538086,2189100 |
| 2019-10-02,71.09851047309193,71.30897547791544,69.74006382210843,70.1705551147461,1999400 |
| 2019-10-03,70.19925651666792,70.67758343915494,69.32870531306013,70.66802215576172,1869400 |
| 2019-10-04,70.86893138318746,72.61960998727135,70.84979421556646,72.59090423583984,1260800 |
| 2019-10-07,72.08386714014215,72.40913324898384,71.4046437730398,71.8447036743164,1048000 |
| 2019-10-08,70.76369812789403,70.76369812789403,68.62079519396046,69.34784698486328,3001900 |
| 2019-10-09,69.88356936280952,70.63931951067057,69.49133776577968,70.28536224365234,1499700 |
| 2019-10-10,70.24710405315666,71.20375806052706,70.24710405315666,70.79239654541016,1399900 |
| 2019-10-11,72.27522004312002,72.90660795265289,71.97865230954876,72.03605651855469,1200700 |
| 2019-10-14,71.92124938964844,72.5143775085389,71.73948279058551,71.92124938964844,829500 |
| 2019-10-15,72.51437309306581,73.05009697512615,72.3995719903284,72.46653747558594,844900 |
| 2019-10-16,72.03605285932416,72.59090666112513,71.71078668711831,72.0073471069336,2275500 |
| 2019-10-17,72.40915895141342,72.94488296944351,71.65340125529676,71.67253112792969,1650000 |
| 2019-10-18,70.79240731492887,71.57686342836283,70.57237364833638,71.33769989013672,2121900 |
| 2019-10-21,71.63424610709676,72.23694277482404,71.45248681727391,72.20824432373047,1641500 |
| 2019-10-22,72.399584935833,73.02141158080558,71.40466376361523,71.45249938964844,1271800 |
| 2019-10-23,71.76817153690969,72.6004630478165,71.44291271804103,71.72991180419922,1778300 |
| 2019-10-24,71.77775240886956,71.8542864847742,71.23245989075862,71.74905395507812,1475100 |
| 2019-10-25,71.4620454317995,72.67700000643042,70.91675298532371,72.12213897705078,835100 |
| 2019-10-28,72.40914504412932,73.2414293696171,72.40914504412932,72.84920501708984,1143900 |
| 2019-10-29,71.79689163989175,73.35623516311936,71.69165910717238,72.86833953857422,1113300 |
| 2019-10-30,72.74397678652173,72.849209318736,71.97865060654355,72.82051086425781,914800 |
| 2019-10-31,72.70570096560436,72.8205020683418,71.8447109417999,72.46653747558594,970500 |
| 2019-11-01,73.19359939974147,73.99718525435097,73.01183280461709,73.63365936279297,1106300 |
| 2019-11-04,74.31287701816777,74.47550643336494,73.40405871094573,73.41361999511719,1010200 |
| 2019-11-05,73.49013928708763,73.57624191815314,72.19865821061478,72.27519226074219,2362700 |
| 2019-11-06,72.41870386444354,72.64830607627945,71.69165208970192,72.50480651855469,1355700 |
| 2019-11-07,73.0309525438409,73.06921957428005,72.39956478831913,72.61959838867188,860900 |
| 2019-11-08,72.61003316791607,73.32752359981507,72.3708696906164,73.31795501708984,1231500 |
| 2019-11-11,72.94483863259407,73.51882934570312,72.83003757049708,73.51882934570312,1149200 |
| 2019-11-12,73.6623465778825,74.18850911577182,73.39448466720782,73.7101821899414,1008400 |
| 2019-11-13,73.49016351656365,74.1406885597452,73.24143142098777,73.8154296875,1096000 |
| 2019-11-14,73.863268869265,74.09286383040809,73.16491540033617,73.43277740478516,1113500 |
| 2019-11-15,73.59540036769567,74.91558040108615,73.28927134696636,74.86775207519531,1700400 |
| 2019-11-18,74.75292757254405,75.09732352547321,74.14066972260095,74.56159973144531,1641200 |
| 2019-11-19,74.78166347310275,76.04444683340937,74.46596580835286,75.85311889648438,1704800 |
| 2019-11-20,75.72873562367785,75.9200635079415,74.81990992669812,75.11647033691406,2429800 |
| 2019-11-21,75.54694685332393,75.54694685332393,73.95889814496424,74.90599060058594,2142200 |
| 2019-11-22,75.20256466593743,75.7574256870237,74.83903880661718,75.69046020507812,1869700 |
| 2019-11-25,76.00614938475601,76.97237186674384,75.8626571388039,76.78104400634766,2640800 |
| 2019-11-26,75.1642904938358,77.51765801983889,74.58073107858863,77.44112396240234,5329900 |
| 2019-11-27,77.56550598144531,77.81423075968529,77.19241151539475,77.56550598144531,1628000 |
| 2019-11-29,77.45071803758455,77.71858002809128,76.98195955419777,77.26895141601562,835800 |
| 2019-12-02,77.27850320498739,77.47939965420377,76.55144417542553,76.86714172363281,1775600 |
| 2019-12-03,76.07312202770903,76.63755167678937,75.73829459114818,76.62798309326172,1978200 |
| 2019-12-04,76.81933804692318,77.48899309244256,76.70453691110875,77.42202758789062,1690900 |
| 2019-12-05,77.38373663010775,78.19689101944748,77.01064217736729,77.9959945678711,1900000 |
| 2019-12-06,78.67521334129489,78.84741133228538,78.27342046188039,78.64651489257812,1783400 |
| 2019-12-09,78.77087694760999,78.89524662312697,78.01512680552783,78.08209228515625,1913800 |
| 2019-12-10,79.30662869238043,80.16761886755157,79.11529348751363,79.3353271484375,3067700 |
| 2019-12-11,79.33532630361071,79.85192040321228,78.99093023720967,79.80408477783203,1718300 |
| 2019-12-12,79.87102914089945,81.29644865472903,79.56490019606359,81.1338119506836,1920800 |
| 2019-12-13,80.99988406167795,81.06684954281332,79.96669609671216,80.08149719238281,1811200 |
| 2019-12-16,80.80858114092301,81.2869082391421,80.35895250080631,80.78944396972656,1371200 |
| 2019-12-17,81.08599855710459,81.18166250146437,80.14847438552003,80.31110382080078,1653200 |
| 2019-12-18,80.11975808335858,80.40675715119266,79.74666367438793,79.81362915039062,2025500 |
| 2019-12-19,80.31110106769695,80.99989312138106,79.93800658839987,80.84683227539062,1696000 |
| 2019-12-20,81.25817389781251,81.61213112302572,80.66504593041414,81.4973373413086,2287800 |
| 2019-12-23,81.71738427249147,81.7365214400731,81.08599641742492,81.56432342529297,816000 |
| 2019-12-24,81.74609237800794,81.74609237800794,81.29647106841966,81.60260009765625,271900 |
| 2019-12-26,81.61214751983998,81.92784508036746,81.40168247948834,81.74607849121094,649100 |
| 2019-12-27,81.9661164263043,81.9661164263043,81.4208239288427,81.7173843383789,767700 |
| 2019-12-30,81.8132606901254,81.87078612132191,81.14219161036962,81.39144897460938,742800 |
| 2019-12-31,81.33392204222021,81.81325918008555,81.17094917073102,81.78450012207031,1176200 |
| 2020-01-02,82.35012670206615,82.78152722645524,81.67905028022182,82.39805603027344,1410500 |
| 2020-01-03,81.17095447198976,81.80368304606543,81.00798158985685,81.07508850097656,1118300 |
| 2020-01-06,80.5286229572458,81.31473541259766,80.14515186129549,81.31473541259766,1993200 |
| 2020-01-07,80.49027772074449,81.73655699438437,80.47110745667293,81.56399536132812,1684700 |
| 2020-01-08,82.40762579627693,82.89655164138404,81.67903142315106,82.36927795410156,1847600 |
| 2020-01-09,82.88697412889265,84.07572814164402,82.60895772087505,83.66349792480469,1912700 |
| 2020-01-10,84.09491585587067,84.5934233038355,83.71144464984123,83.97028350830078,1417000 |
| 2020-01-13,84.18118424668644,84.67011016617042,83.1554030832854,83.84564971923828,1630200 |
| 2020-01-14,83.66349031536441,84.5646463618653,83.11704633940404,84.3537368774414,1675200 |
| 2020-01-15,84.00863262996197,85.42747391948278,83.93194423888099,84.95772552490234,1630400 |
| 2020-01-16,85.43703954200049,85.79174428261169,85.18778222479311,85.76298522949219,1595900 |
| 2020-01-17,86.25191122619945,86.54909786109319,85.52331685144703,86.39571380615234,3718300 |
| 2020-01-21,86.0889497626995,86.42448428421021,85.76299671744337,85.90679931640625,2697400 |
| 2020-01-22,86.22316844199428,86.89423752292396,86.12729516120052,86.40531158447266,1665800 |
| 2020-01-23,85.91636510872148,86.26148832820842,84.99603896145703,85.38909149169922,1228300 |
| 2020-01-24,85.75339656772067,85.76298535680908,83.96068065564894,84.61257934570312,1164500 |
| 2020-01-27,82.96365596946718,83.56761800830857,82.64729176688716,82.98282623291016,1868000 |
| 2020-01-28,83.26086806149351,83.8648375991738,82.62814677690588,83.57723236083984,1652200 |
| 2020-01-29,83.93192142631997,84.70844511648149,83.54845031872186,83.63472747802734,1131500 |
| 2020-01-30,81.39145145018513,81.51607647904336,80.14517190518434,80.89293670654297,3026700 |
| 2020-01-31,80.55738443872373,80.8545710728482,78.93722284938086,79.14813232421875,2850400 |
| 2020-02-03,79.84797683418773,80.23144798583787,78.71674095957694,78.75508880615234,1919800 |
| 2020-02-04,79.42614108975472,80.43275173633957,79.35903420092255,80.06845092773438,1676000 |
| 2020-02-05,81.03674059409799,81.96665587190738,80.90252677195073,81.42021179199219,2345100 |
| 2020-02-06,81.7844836652328,81.86117934724342,81.08465568066859,81.31473541259766,835500 |
| 2020-02-07,81.11344178338278,81.2860034684028,79.49327970258959,79.73294830322266,1447600 |
| 2020-02-10,79.60830798436095,81.14218527118696,79.50285323519442,80.94086456298828,2066900 |
| 2020-02-11,81.5160750218351,82.12962599219232,81.33392456328689,81.57359313964844,1543200 |
| 2020-02-12,81.87077707744334,82.50349823787586,81.7653223316873,81.8995361328125,1464200 |
| 2020-02-13,81.58315420539029,82.13918686897175,81.16134262793368,81.9378662109375,1596300 |
| 2020-02-14,82.17754866039284,82.31176245520648,81.60234563774824,82.2734146118164,1965400 |
| 2020-02-18,82.12003705707056,82.5226784734046,81.03673050927642,81.2859878540039,2872500 |
| 2020-02-19,81.19969059348537,82.29257844533242,80.00134800908269,81.82283020019531,4741300 |
| 2020-02-20,81.39145398055746,81.47773116150205,79.91509460018744,80.8545913696289,2543600 |
| 2020-02-21,80.43275827329062,81.57357547615426,79.95342122436053,81.55440521240234,1762500 |
| 2020-02-24,78.82219193241507,79.17689669656029,76.71310435644689,77.17327117919922,2919200 |
| 2020-02-25,77.36499127719347,77.53755289511705,74.47938771372475,74.7286376953125,2768000 |
| 2020-02-26,75.40932334698086,76.95278222868748,74.86287197880142,74.88204956054688,2526000 |
| 2020-02-27,73.51111995325654,76.9815223407895,73.21393336452013,74.2301254272461,2879400 |
| 2020-02-28,71.87182538156193,73.88504028320312,71.10488288850544,73.88504028320312,3755600 |
| 2020-03-02,74.11509457895029,78.61127858486601,74.04798768247856,78.58251953125,3407500 |
| 2020-03-03,78.50582769764148,81.48730497051446,76.00368751283034,77.0007095336914,3017200 |
| 2020-03-04,78.39077770438256,80.94085431352646,77.38417429085436,80.8641586303711,1905300 |
| 2020-03-05,78.74549880312624,79.80962775836609,76.40633139678225,77.13492584228516,2322600 |
| 2020-03-06,74.72863903237867,75.63938376542157,73.33856458997441,75.31343078613281,2959900 |
| 2020-03-09,69.59014382551,71.12402811373975,67.27015444501089,67.82618713378906,4598200 |
| 2020-03-10,70.03114830269512,70.57759226563984,66.7812435787445,69.89693450927734,3537300 |
| 2020-03-11,67.83578473919692,68.7656998327224,64.77761186752105,65.99512481689453,4985900 |
| 2020-03-12,61.35514315280467,64.3653792786109,59.591182640879474,60.799110412597656,5055000 |
| 2020-03-13,63.78060455849264,66.6374573944904,61.11549098463515,66.34026336669922,3261200 |
| 2020-03-16,60.789520214851365,63.86686663652598,58.60374459243492,61.47976303100586,4742800 |
| 2020-03-17,63.29166896435561,67.61529175667536,61.297628482809536,67.52901458740234,3341800 |
| 2020-03-18,62.495988333092164,66.99216642906931,62.486399540857846,66.02391052246094,4123900 |
| 2020-03-19,65.70752069572848,65.75545001008135,61.51811243666936,63.04240798950195,3430700 |
| 2020-03-20,63.26289252784577,68.0658511120078,62.27545951999829,63.713470458984375,3258400 |
| 2020-03-23,64.0394389861192,64.76802610628138,59.52408075998061,60.751182556152344,2989600 |
| 2020-03-24,62.82191096439804,65.36239872596474,61.93034378208529,64.23116302490234,2868900 |
| 2020-03-25,64.34620167314417,68.82320750889662,62.41926488040211,66.14850616455078,2628100 |
| 2020-03-26,67.10719278440607,71.3732899714876,66.77165828330475,70.6734619140625,3267500 |
| 2020-03-27,68.59311918077967,70.18451402152152,67.37559925477777,67.97956848144531,1829800 |
| 2020-03-30,68.29676019279268,70.33432456326689,68.29676019279268,69.84415435791016,1486200 |
| 2020-03-31,69.52696429888935,69.96908307123357,67.75851854037607,68.83496856689453,1822100 |
| 2020-04-01,66.76856753668102,67.49901597585283,65.49989779112754,66.23995208740234,2173600 |
| 2020-04-02,65.61524546663914,69.63270202971326,65.49030329419983,69.47892761230469,1840300 |
| 2020-04-03,68.92147069510742,69.51736389933272,66.9511917768065,67.68163299560547,2052600 |
| 2020-04-06,70.13248184273358,72.07392867735476,69.44047866755231,71.46842956542969,2312000 |
| 2020-04-07,73.63094387681062,74.54399924062575,71.1416548122427,71.1512680053711,2458000 |
| 2020-04-08,71.28582841653592,74.16917061053842,69.92104820456048,73.70783996582031,2703000 |
| 2020-04-09,73.45795453057873,75.6589068065975,73.26573463431329,75.28407287597656,2399900 |
| 2020-04-13,74.42865606615705,74.95726426396813,72.10275506455228,73.2464828491211,1533000 |
| 2020-04-14,74.29409971944978,76.12021007441626,74.23642790516665,75.76460266113281,2650300 |
| 2020-04-15,74.42863619079812,75.34169113674268,74.00574387930487,74.05380249023438,2721100 |
| 2020-04-16,75.02457298835118,75.85113179669493,73.49640491207441,75.687744140625,1969300 |
| 2020-04-17,76.9756066726295,77.2254983331071,75.26482514961806,76.45661163330078,1313400 |
| 2020-04-20,75.97605309894247,75.97605309894247,73.98654771428376,74.36138153076172,1679400 |
| 2020-04-21,72.81398185983427,72.8524272908725,70.84369568224302,70.88214111328125,2848100 |
| 2020-04-22,71.84326688915769,72.64099321781256,70.9109851957559,72.24693298339844,2347400 |
| 2020-04-23,73.62132808226855,74.47671892252376,72.13160583959286,72.1700439453125,2097700 |
| 2020-04-24,72.6794325331458,72.95815643170548,71.1416444952005,72.80437469482422,1654300 |
| 2020-04-27,73.3810449211759,73.64054978093148,72.89087477819535,73.2849349975586,1295800 |
| 2020-04-28,74.00575081435827,74.00575081435827,72.41029864073504,72.51602172851562,1855900 |
| 2020-04-29,73.33300321376213,76.29322884488691,73.17922144969428,75.65889739990234,2409400 |
| 2020-04-30,74.9284523813263,75.38979036356389,73.03505648099197,73.67900848388672,1795200 |
| 2020-05-01,72.61216101751572,73.14076928428415,70.70915219208406,71.32426452636719,1618600 |
| 2020-05-04,71.39154903464974,71.71833161813544,70.56499038154358,71.66065979003906,1555400 |
| 2020-05-05,71.9970357073159,74.56320770184828,71.92014484620907,73.40026092529297,1476100 |
| 2020-05-06,73.70783465499,75.76461801856469,73.66938921524718,74.84194946289062,2303600 |
| 2020-05-07,75.7069156606041,76.24514426722244,74.52475002932118,75.44741821289062,1190600 |
| 2020-05-08,76.5719518982993,77.20629066859237,76.11062127692071,76.61039733886719,2255000 |
| 2020-05-11,76.50465997448384,78.80172145877172,76.4085500573073,78.1097183227539,1691600 |
| 2020-05-12,78.40768753656828,79.09969083972766,76.67767927866981,76.74495697021484,2278900 |
| 2020-05-13,77.2543084000398,78.74403741065393,75.95680650873562,77.0428695678711,2664900 |
| 2020-05-14,76.20673083019679,78.4845736765857,75.65889613710553,78.46534729003906,2285900 |
| 2020-05-15,78.34041380671208,79.60908414908836,78.06168983258229,78.41729736328125,4529400 |
| 2020-05-18,80.00312587078658,81.10840841749038,79.09007052026303,80.40679931640625,2076000 |
| 2020-05-19,79.99349119713769,80.29143407800191,78.70559511113777,78.78248596191406,2099200 |
| 2020-05-20,79.75325766133807,79.75325766133807,78.3019732004066,78.53263854980469,2748100 |
| 2020-05-21,78.54222113713507,78.99394579768042,77.33121569246059,77.60993957519531,2576500 |
| 2020-05-22,81.69467986664989,84.26085216849141,80.9257858289358,81.67546081542969,5063100 |
| 2020-05-26,82.87685608820699,83.41507753395149,82.30979506553997,82.7807388305664,3173400 |
| 2020-05-27,82.94410977470883,83.11711052261178,81.08916016269417,82.82877349853516,1917600 |
| 2020-05-28,83.49195523843628,84.43384261993252,82.71344810409548,83.31895446777344,1908700 |
| 2020-05-29,83.78028862629722,85.04895855565367,83.10751189584927,84.71257019042969,2394500 |
| 2020-06-01,84.61647162789014,86.48103500628895,84.5203617010352,86.41375732421875,2477600 |
| 2020-06-02,86.50023731481143,87.10573633623736,85.64484666576001,86.77896118164062,1682800 |
| 2020-06-03,87.12495785825844,87.59590151532358,86.75012410408398,86.97117614746094,1382500 |
| 2020-06-04,86.32723922531456,88.17257591876657,86.32723922531456,87.59590911865234,2227500 |
| 2020-06-05,88.54742797371259,89.42204521162263,86.58675458264436,86.865478515625,2844700 |
| 2020-06-08,85.83706648226209,87.06729090639374,85.59678804527651,86.77896118164062,1804700 |
| 2020-06-09,86.58674621277409,86.99041961655966,85.84669174914839,86.27919006347656,1817300 |
| 2020-06-10,86.8078200563199,87.05771176062032,85.981261392857,86.3176498413086,1410300 |
| 2020-06-11,85.18352714097102,85.18352714097102,81.71390517887686,81.72351837158203,2491300 |
| 2020-06-12,83.45352358261381,83.90524829905597,80.7239562319221,82.76152038574219,1520000 |
| 2020-06-15,81.11801895396523,83.88602449385249,80.45484798111741,83.5784683227539,1551400 |
| 2020-06-16,85.42381710408867,85.76981876077582,83.14598141906987,84.0398178100586,1049200 |
| 2020-06-17,84.43385147322935,85.29885541724337,84.05901765294277,84.50112915039062,900800 |
| 2020-06-18,84.0301786114877,85.05857006929939,83.86679102770367,84.77984619140625,1491500 |
| 2020-06-19,85.93319794784749,86.2984185927432,84.34735853469364,85.2796401977539,1784700 |
| 2020-06-22,85.19313308575423,85.60641234430568,84.356961376764,85.08740997314453,1245500 |
| 2020-06-23,85.72173844991306,86.21190118709431,85.21234933124467,85.80823516845703,1160300 |
| 2020-06-24,85.6160108953821,85.6160108953821,82.96333500730856,83.19400024414062,1806600 |
| 2020-06-25,83.06907212843682,83.95329512952792,81.50245915915255,83.8667984008789,1350100 |
| 2020-06-26,83.83798348411688,84.15514555409219,82.19447197296512,82.55970001220703,2225800 |
| 2020-06-29,83.3686954484556,84.13920391265334,82.93528902991518,84.07178497314453,1302500 |
| 2020-06-30,84.11031847190358,85.60316864791959,84.02363277176202,85.11197662353516,1920200 |
| 2020-07-01,85.61282184563578,85.61282184563578,84.08144515370506,84.86157989501953,1137000 |
| 2020-07-02,85.55502425985132,86.19068761036792,85.28534845368581,85.41055297851562,1507700 |
| 2020-07-06,85.73800195218733,87.29827833824376,85.73800195218733,86.0173110961914,1412200 |
| 2020-07-07,85.56465135974985,86.72041427677055,85.40092066797585,85.92101287841797,1441700 |
| 2020-07-08,86.21959432436627,86.99973643035227,85.84397334108685,86.23886108398438,1069600 |
| 2020-07-09,86.34479307990205,87.0671421452418,85.29497528392197,86.6048355102539,1133800 |
| 2020-07-10,86.53743821063492,86.55670497214227,85.30463000635882,86.123291015625,938100 |
| 2020-07-13,86.6530001866807,87.87617477660605,85.3816660503008,85.96917724609375,1646200 |
| 2020-07-14,85.5550245465729,87.44276254417242,84.82304210730298,87.34645080566406,1361200 |
| 2020-07-15,88.3577337668488,89.62906780133171,87.7220704236646,89.45570373535156,1897100 |
| 2020-07-16,89.55201800129858,89.77353424983788,88.66593096279897,89.43643951416016,1226400 |
| 2020-07-17,89.9661641154563,91.02560785134894,89.27270789614794,90.8907699584961,3457700 |
| 2020-07-20,91.41088620341775,92.67258711096049,91.26641489498465,91.69982147216797,1236800 |
| 2020-07-21,92.0465282162307,92.89408176102086,91.651647903221,92.47993469238281,2169100 |
| 2020-07-22,92.80740864691296,93.30823409982295,92.27768305892813,92.79777526855469,1313200 |
| 2020-07-23,93.0289253228444,94.47362346214359,92.76888289094101,93.09635162353516,1386300 |
| 2020-07-24,92.44141472832882,92.67256435619586,90.4092055735409,91.31454467773438,1142800 |
| 2020-07-27,91.4590204206856,93.94390292307413,91.40123484792316,93.68385314941406,1177100 |
| 2020-07-28,93.40455360406472,93.66459603598128,91.6901723062597,91.78649139404297,1373700 |
| 2020-07-29,92.2776775119752,94.05947764730031,91.99836834129242,93.5201187133789,1125300 |
| 2020-07-30,92.57626222511058,92.80741187695124,91.46865881503028,92.39326477050781,1663300 |
| 2020-07-31,92.4028977386426,92.85557100973399,91.23750875780884,92.77851867675781,1551800 |
| 2020-08-03,93.36603173222781,95.69680974072075,93.36603173222781,95.43675994873047,1994300 |
| 2020-08-04,95.07075349740344,95.34042926655553,93.31785364980126,93.93425750732422,779200 |
| 2020-08-05,94.47360641576266,95.18632932652577,94.09798555516934,94.2809829711914,955900 |
| 2020-08-06,94.11729625344336,94.62775523320111,92.27770990196647,93.85724639892578,1075300 |
| 2020-08-07,93.49123354179295,94.23284203267211,93.2986100592078,94.17505645751953,897900 |
| 2020-08-10,94.23281360132874,94.34839206487712,93.37562687065468,93.55862426757812,900800 |
| 2020-08-11,93.63570594713583,94.03058629559035,92.65330706910912,92.74962615966797,1137000 |
| 2020-08-12,93.09635425856915,94.6566235903813,92.96150900148564,94.03058624267578,1318100 |
| 2020-08-13,93.95354029574291,95.46565741493671,93.59717876962296,95.12855529785156,1190800 |
| 2020-08-14,94.82034361406167,95.18633848130625,93.32749340477241,93.78016662597656,957400 |
| 2020-08-17,94.06909821046847,95.04186356243973,93.51047990156506,93.91500091552734,1989300 |
| 2020-08-18,94.10762681391061,95.07075881366175,93.52974908368273,94.2520980834961,2008700 |
| 2020-08-19,91.7190801005675,95.73533949985763,91.04488317035862,94.34842681884766,2830800 |
| 2020-08-20,93.79943552279809,94.55067739224096,93.53939308649666,94.17505645751953,1428300 |
| 2020-08-21,94.26175615798645,94.6951627321834,93.68387092823592,94.6759033203125,1269300 |
| 2020-08-24,95.1381744812642,95.55232152081028,93.55863864395216,94.00167846679688,1154500 |
| 2020-08-25,94.26175054479418,95.0226258604148,93.96317456770538,94.71441650390625,1061300 |
| 2020-08-26,94.56031193544491,96.05316966226836,94.43510740503397,95.66791534423828,1072300 |
| 2020-08-27,95.53306939121683,95.98574262567826,93.96315946335152,95.36933135986328,1236900 |
| 2020-08-28,95.35008327800941,96.24579647545471,94.9070433687945,96.21690368652344,866000 |
| 2020-08-31,96.21687941222366,97.31484920329918,96.07240815590039,96.71770477294922,1076900 |
| 2020-09-01,97.19928355112849,97.55564505065524,96.55398684895225,97.39191436767578,1159700 |
| 2020-09-02,97.2763463093043,99.83828133325845,96.7562540710253,99.60712432861328,1462500 |
| 2020-09-03,99.28928695222591,99.40486545221329,95.38860626611718,95.96648406982422,1992800 |
| 2020-09-04,96.38062656516922,96.41915272998848,92.13321793042181,93.26970672607422,1753900 |
| 2020-09-08,92.56660913030112,92.91333720826862,91.26638251197966,91.63236999511719,1225600 |
| 2020-09-09,92.55699316907773,94.8396188871745,92.32584352297766,94.31952667236328,954400 |
| 2020-09-10,95.23451224337562,96.40953473950508,94.61810820411357,94.93594360351562,1933200 |
| 2020-09-11,95.07076597762153,95.94721969053407,94.40620249631927,94.9648208618164,1368600 |
| 2020-09-14,96.0531688472079,96.53473490363042,95.3211863839735,95.75459289550781,1207700 |
| 2020-09-15,96.04354117209697,97.27634917404984,96.04354117209697,96.6695785522461,1053800 |
| 2020-09-16,97.4978451719951,97.7867803322435,94.46397822665082,96.23613739013672,1365000 |
| 2020-09-17,95.59085325970099,96.75624212547629,94.94555656799399,95.92794799804688,1246400 |
| 2020-09-18,95.48492241998092,96.88146112246724,94.82999225269214,95.71607208251953,2162400 |
| 2020-09-21,94.56031317141462,94.9263007368637,92.94225089303104,94.51215362548828,927900 |
| 2020-09-22,94.23283591422798,95.33081320764025,93.89574116753377,94.98408508300781,845800 |
| 2020-09-23,94.96480804193544,95.26338394076812,93.0096513747486,93.33712005615234,1148700 |
| 2020-09-24,93.00965530312429,93.39490956594184,91.92131880767005,92.78813171386719,1157600 |
| 2020-09-25,92.42216460415506,94.52179308440029,92.23916713560172,94.08838653564453,1028600 |
| 2020-09-28,95.00335049731352,96.0531683155233,94.50252503457686,95.84127807617188,1336600 |
| 2020-09-29,96.11095360906533,97.59417793206597,95.91832277925789,96.52510070800781,722400 |
| 2020-09-30,96.83329734549578,98.13352414547728,96.61177374046692,97.21855163574219,1362200 |
| 2020-10-01,98.01794606595347,98.63435734180722,96.83329775250094,97.48822784423828,723600 |
| 2020-10-02,96.51544600994433,97.54599684039998,96.13019178354405,96.32282257080078,712200 |
| 2020-10-05,97.442093517106,99.82532052003938,97.41314863227109,99.49726867675781,803900 |
| 2020-10-06,99.49726045659531,99.69988199506413,97.91487641786024,98.05960083007812,1078000 |
| 2020-10-07,98.87009170527243,101.06999104860772,98.82184532824556,100.23055267333984,1322100 |
| 2020-10-08,100.53930542918368,100.72263281928258,99.50689631903275,100.50071716308594,765300 |
| 2020-10-09,101.14718931630023,102.37256934724144,100.8770272535015,102.04451751708984,709000 |
| 2020-10-12,102.71025213977012,103.24093277615523,101.61995335026204,101.72608947753906,1003700 |
| 2020-10-13,101.73575504803401,102.28572989616924,101.27261484685309,101.7164535522461,915500 |
| 2020-10-14,101.78401163149711,102.92255715447916,101.23403668844269,101.3691177368164,906700 |
| 2020-10-15,100.44283122514483,102.00592118522452,100.23055893115529,101.6199722290039,723000 |
| 2020-10-16,102.22783317391017,103.76197819510244,101.99626675308704,102.95148468017578,1039400 |
| 2020-10-19,103.02869352742218,103.83918718069633,101.54279463089046,101.78401184082031,636000 |
| 2020-10-20,102.16994232175006,103.18305736428583,101.85153389565438,101.8997802734375,771000 |
| 2020-10-21,102.19889732396051,102.9418503917535,100.46213797224407,101.1471939086914,894000 |
| 2020-10-22,101.61997104154415,103.32778539905671,101.41734949820292,103.01902770996094,1064700 |
| 2020-10-23,103.46287509204556,103.60759950956586,101.76470409995474,102.44010925292969,833900 |
| 2020-10-26,101.68750295471618,102.10239675447254,100.10511901177645,100.9542007446289,1102000 |
| 2020-10-27,101.41732353483084,102.91287257932981,101.41732353483084,102.31465148925781,1111400 |
| 2020-10-28,100.75157882522254,101.66820842459514,98.01135549714526,98.08854675292969,1180800 |
| 2020-10-29,98.67713028924308,99.43937753505247,97.22982706940964,98.4359130859375,1421900 |
| 2020-10-30,98.19467556564608,98.75430112825315,97.1140274297023,98.50343322753906,2310000 |
| 2020-11-02,99.88319519985954,101.64890652167863,99.66127954207482,101.54277038574219,1572300 |
| 2020-11-03,102.69098529042995,104.31196514697454,102.41117245884828,103.26990509033203,1175000 |
| 2020-11-04,104.27336863498502,105.94259486138185,103.47252578181877,104.6786117553711,1357300 |
| 2020-11-05,106.68554611652155,107.99776831272864,105.81716269824261,106.463623046875,1143100 |
| 2020-11-06,106.86885394713843,109.36786022214028,106.45396013236102,108.58631896972656,1036600 |
| 2020-11-09,112.0791682469969,113.37208896213107,108.44160858942196,108.54774475097656,2177900 |
| 2020-11-10,108.85648803914854,108.94333005133393,105.16103909711802,106.32852935791016,2124800 |
| 2020-11-11,107.23550284790953,107.86266895248326,105.01630197368361,105.5662841796875,1792800 |
| 2020-11-12,105.55662684558595,107.11006588834358,105.0741925431485,105.59522247314453,1094300 |
| 2020-11-13,106.57938859332099,107.62144848638192,105.92327762673042,106.29957580566406,1356800 |
| 2020-11-16,107.10039908508148,107.5731825694108,105.6241515187537,106.39604187011719,1656100 |
| 2020-11-17,106.61797303669485,106.87848430194781,105.41188736885893,106.00045776367188,1571500 |
| 2020-11-18,105.70137773339631,106.01977883597803,102.0155792903483,102.22784423828125,2047900 |
| 2020-11-19,102.99008320930602,105.13209290595958,101.4945411377484,104.86193084716797,1886400 |
| 2020-11-20,104.82332361446973,108.35474620705851,104.51456595839885,106.99427795410156,2775400 |
| 2020-11-23,107.48635739369517,108.47052007067266,105.7109954428474,108.26789855957031,3258700 |
| 2020-11-24,114.78078290985442,114.78078290985442,107.51532257150816,110.6511459350586,5559900 |
| 2020-11-25,112.01159486708819,112.85103321886281,109.42575402536191,110.33272552490234,2862500 |
| 2020-11-27,109.77310572231893,110.94060329501181,108.97227031811656,110.08186340332031,983700 |
| 2020-11-30,109.88889502394107,112.9571777668008,109.6766227333401,112.79315185546875,3778400 |
| 2020-12-01,113.44924506121284,114.22113547885331,110.99847807844469,111.30723571777344,1753700 |
| 2020-12-02,111.5677719566707,111.87652966510605,110.1204688181241,110.54501342773438,1735800 |
| 2020-12-03,110.1397575492889,111.36513749222331,109.18453964975019,109.58978271484375,1511400 |
| 2020-12-04,109.6090725975193,111.19145652863189,109.46434083378125,111.10462188720703,1118100 |
| 2020-12-07,111.15287199334051,112.34931448903458,110.1108193854345,110.3809814453125,2076700 |
| 2020-12-08,110.32307943694296,113.21768542707059,110.31343605049108,112.89928436279297,1320600 |
| 2020-12-09,112.29140559782206,112.85103115543934,110.45816113744512,112.31070709228516,1717600 |
| 2020-12-10,112.83174010455325,115.68775036995648,112.2528130366584,114.63603973388672,1630500 |
| 2020-12-11,114.50095461017598,114.87725277400133,113.16943859674498,114.31763458251953,1400800 |
| 2020-12-14,114.44306269031254,116.01579582325267,112.63875579833984,112.63875579833984,1395200 |
| 2020-12-15,113.17910315432637,113.89310394186768,112.744907815987,113.26593780517578,1973800 |
| 2020-12-16,113.44926738803339,113.60364255739741,112.31072198868733,113.12120819091797,1698600 |
| 2020-12-17,113.90276588258038,115.1956865535892,112.92824632400378,114.79044342041016,2166700 |
| 2020-12-18,115.04128517677641,115.64914973813245,114.27903810763037,115.10882568359375,3911800 |
| 2020-12-21,113.56504353918315,114.28869506732926,111.8861740550661,113.6422348022461,2082000 |
| 2020-12-22,113.85451537355138,114.26940924097738,112.74491481077352,113.24665069580078,1670400 |
| 2020-12-23,113.85450517361393,114.71323771694648,113.1019087748608,113.1791000366211,1202100 |
| 2020-12-24,112.92824750785579,114.21152480440713,112.73526932715357,113.18875885009766,733600 |
| 2020-12-28,114.3465941175987,114.6071054331106,112.5712318441252,113.69048309326172,1003100 |
| 2020-12-29,114.3948113066743,114.93514269272225,112.72559286125912,113.11154174804688,1007400 |
| 2020-12-30,113.71942727880474,114.72289162523896,113.20804803794283,113.26593780517578,1127000 |
| 2020-12-31,113.45891006946162,114.43342954487053,112.50369209095581,114.3272933959961,1307200 |
| 2021-01-04,114.94969015623671,116.06110296411491,113.18108296650077,114.65975189208984,2030700 |
| 2021-01-05,114.50512668410059,116.28339312399699,114.1088782038457,115.59721374511719,2344000 |
| 2021-01-06,114.70808214164758,119.72395828087728,114.24418237449923,118.76717376708984,2428500 |
| 2021-01-07,120.15883008974727,123.20315159345682,119.9462097333676,121.92743682861328,1775900 |
| 2021-01-08,122.24638731329816,123.35780745969493,121.62785925109122,122.7972640991211,1577200 |
| 2021-01-11,122.20772895863034,125.0007718263603,121.99511592717032,123.85069274902344,1746800 |
| 2021-01-12,124.02467070906627,124.08265541522823,121.96612515907628,122.71029663085938,1826400 |
| 2021-01-13,123.18384781116387,123.75405775495862,122.48800188748575,122.71995544433594,1530400 |
| 2021-01-14,123.0002160279881,123.88935655543045,121.59886502163975,121.80181884765625,924900 |
| 2021-01-15,121.71483815341985,122.85525059887995,120.5550925593353,121.97577667236328,2115400 |
| 2021-01-19,123.10653751904331,123.5124525817409,122.05310936737524,123.07754516601562,1677200 |
| 2021-01-20,123.42545274346473,124.59485753471708,123.0871963779679,123.8120346069336,1843000 |
| 2021-01-21,123.4834293975063,124.45954688014939,122.1787221450551,122.73926544189453,1612100 |
| 2021-01-22,122.81661234004125,123.51245833888701,122.06278163243734,122.0917739868164,1438700 |
| 2021-01-25,122.43969920234247,123.20319649970402,120.25551752719655,121.27029418945312,1365400 |
| 2021-01-26,121.28959807890956,121.72449807085403,119.7142856347917,119.76260375976562,1476600 |
| 2021-01-27,117.98435047558833,118.87348370604124,114.14753848028575,114.81439208984375,1923500 |
| 2021-01-28,115.00766880945794,118.55454220395693,114.79504841006045,117.48178100585938,1677900 |
| 2021-01-29,117.14353777025806,117.60743754583362,115.2782868391991,116.138427734375,1822000 |
| 2021-02-01,116.64097308517911,117.99399858104425,116.14808101257913,116.77627563476562,1292700 |
| 2021-02-02,118.39024485407599,121.62785415703091,118.31292700617935,119.05709838867188,1489200 |
| 2021-02-03,119.3567094481134,120.41980417093964,117.81038918096283,118.052001953125,1448400 |
| 2021-02-04,118.39991628598845,120.16851604521032,117.52044232031272,119.90757751464844,1251200 |
| 2021-02-05,120.33282122988857,121.73417229055119,118.97978829723442,119.04743957519531,1919700 |
| 2021-02-08,119.76260668820282,121.5215472211644,118.45789930703086,119.26972198486328,2065300 |
| 2021-02-09,119.26972525268364,119.34703573133768,118.25494872094869,119.10542297363281,1988300 |
| 2021-02-10,120.41014639164764,121.52156669947203,119.72396695339295,120.88371276855469,1112600 |
| 2021-02-11,121.48288463585921,122.99055317113972,120.91268209972822,122.70061492919922,1122200 |
| 2021-02-12,122.67162487484534,124.2856036374721,122.08208917905583,123.6864013671875,1278000 |
| 2021-02-16,124.97178369402644,126.68240619230048,123.56076603705436,123.65740966796875,2132500 |
| 2021-02-17,128.34468910989125,132.38444700240936,125.24237507175545,125.75459289550781,4214700 |
| 2021-02-18,124.67217648615592,126.0155427591939,123.29981786345229,123.3964614868164,1941400 |
| 2021-02-19,124.10197524187544,124.57552678927027,122.24638373611694,122.61363983154297,1263900 |
| 2021-02-22,121.72449905502512,121.92746025123841,118.96044863797611,119.35669708251953,1340100 |
| 2021-02-23,119.36636264887319,119.36636264887319,116.37036608444316,118.31292724609375,2125400 |
| 2021-02-24,118.158306904834,121.20262917329565,117.91669414342334,120.8257064819336,1898400 |
| 2021-02-25,120.62273555779845,121.04797631713438,117.8393595951226,118.00365447998047,1430900 |
| 2021-02-26,118.80581883984746,119.3663621758598,116.60231179310735,117.97467041015625,1909700 |
| 2021-03-01,118.92178505097922,120.95133044677875,118.75748279574817,120.3038101196289,1404400 |
| 2021-03-02,120.3908118314064,121.66652697362694,119.03777883246056,119.49201202392578,1267300 |
| 2021-03-03,118.6608370738929,118.6608370738929,115.24926667003477,115.29759216308594,1612400 |
| 2021-03-04,114.70807539229311,114.84337794695095,109.53755647032865,111.1322021484375,2725000 |
| 2021-03-05,111.99234249427573,112.29194732695673,108.69674832227416,112.24362182617188,2441500 |
| 2021-03-08,112.40791039317001,114.96900694819914,111.40280049569522,112.18563079833984,2766600 |
| 2021-03-09,113.915571171673,117.31747512326095,113.59664060243296,115.81947326660156,2291100 |
| 2021-03-10,116.54432378231941,118.10997707330122,115.67452377187668,115.9644546508789,1934600 |
| 2021-03-11,117.34647312701885,118.79614955878435,116.84392187498517,117.74272155761719,1818700 |
| 2021-03-12,116.52499159254862,117.93600910498051,115.27826897318498,117.36580657958984,1368700 |
| 2021-03-15,116.86324109330275,120.11051670814808,116.30269780151076,119.87857055664062,1230000 |
| 2021-03-16,120.56474791115862,121.10595804729265,118.34190792614798,118.87345886230469,1345500 |
| 2021-03-17,118.23561493646457,118.9797863553248,117.42379961418378,118.40957641601562,1453000 |
| 2021-03-18,119.45335923045064,119.78195645169087,118.03267487726582,118.47724151611328,2067500 |
| 2021-03-19,118.74782926141644,119.35669069717578,117.43345539746744,118.57386779785156,2597000 |
| 2021-03-22,118.07131330875247,119.6756254592,117.63641332135612,119.46300506591797,1772900 |
| 2021-03-23,119.01844890670309,120.06221781580469,117.39481083924605,117.88770294189453,1338300 |
| 2021-03-24,118.02299791289815,118.83481320772283,116.68929082363486,116.78593444824219,1477500 |
| 2021-03-25,116.80526909793146,118.22595325556343,115.85814386836482,117.81037902832031,967300 |
| 2021-03-26,118.4289146652454,121.49256277879326,117.93602255638727,121.42491149902344,1441900 |
| 2021-03-29,120.69041105195092,121.5988774479978,119.58865738473679,121.21229553222656,1539700 |
| 2021-03-30,120.42943857775819,121.48286644374822,120.23615136103321,120.65171813964844,1033700 |
| 2021-03-31,121.724508883988,124.16962890263758,121.724508883988,122.87458801269531,1815500 |
| 2021-04-01,123.70573302174446,123.9956712828887,122.74894855746656,123.40613555908203,1126400 |
| 2021-04-05,124.86191218449518,126.42026687307425,124.86191218449518,125.829833984375,1096300 |
| 2021-04-06,126.38152386992068,127.63013617089581,125.70396696948734,126.83643341064453,1623200 |
| 2021-04-07,126.07176817505396,126.38151012663343,124.40694210858722,125.19095611572266,954600 |
| 2021-04-08,126.08144386867835,127.50428959423412,125.70395509063148,126.4976577758789,925100 |
| 2021-04-09,127.24298892364895,127.68822461993851,126.53639547238228,127.67855072021484,1552200 |
| 2021-04-12,127.22360402536415,127.9398564813296,126.64284521899923,127.0590591430664,1166300 |
| 2021-04-13,127.37851122345764,128.9949388119095,127.25267666679804,128.70455932617188,1593700 |
| 2021-04-14,128.83035112033505,128.9561708659173,126.75899980460864,127.7365951538086,1499300 |
| 2021-04-15,127.76563928579525,129.64340937778218,127.76563928579525,129.00457763671875,2121300 |
| 2021-04-16,129.74992679597577,130.3209971421782,128.88847694124684,130.26292419433594,4495400 |
| 2021-04-19,130.06932036206126,130.3306485823136,128.8013453216463,129.21754455566406,1071600 |
| 2021-04-20,128.73362413270792,129.2659841788495,127.59148327854722,128.21095275878906,1261200 |
| 2021-04-21,128.61743416924614,129.6531026594632,127.78502095564825,129.53695678710938,1173900 |
| 2021-04-22,129.73051679156896,131.1146522094416,129.53693544643355,130.2144775390625,1732700 |
| 2021-04-23,130.2532165738779,132.7214048341198,130.18545497272663,132.29551696777344,1495200 |
| 2021-04-26,132.8084911842657,133.4085976781528,132.2954792954793,132.93431091308594,1287400 |
| 2021-04-27,132.53750576269374,133.0311552614606,131.8599635548212,132.10194396972656,1752900 |
| 2021-04-28,131.63734839833091,132.13098313787205,130.38873593040316,130.47584533691406,1603900 |
| 2021-04-29,131.06628578572438,131.06628578572438,129.25626209669468,129.84669494628906,2135900 |
| 2021-04-30,129.60471219116928,130.34034214954298,128.87877090234053,129.35305786132812,1514200 |
| 2021-05-03,129.98220075363704,130.00156332336633,128.35609935989615,128.91749572753906,1032000 |
| 2021-05-04,127.88180863352564,128.25929750089938,126.16859788045936,126.70094299316406,1752400 |
| 2021-05-05,127.85276679576523,129.78861008958611,127.0397161569954,129.09170532226562,1430600 |
| 2021-05-06,128.06573786799953,128.34644347588073,126.57514471450013,128.15284729003906,1150400 |
| 2021-05-07,128.91752005086542,130.4952374719266,128.91752005086542,129.604736328125,1044200 |
| 2021-05-10,129.46920298941995,129.6337479082812,127.53335956378638,127.63983154296875,1034300 |
| 2021-05-11,126.09115022467194,127.61077944767862,125.15226509665747,127.20425415039062,1336600 |
| 2021-05-12,126.15889914749053,126.96227585639275,124.3488904623286,124.51343536376953,1256400 |
| 2021-05-13,125.45231548114143,126.56541938071523,125.1135370233697,125.84916687011719,805900 |
| 2021-05-14,126.28473724578477,127.46560282526315,126.26537467762438,126.94291687011719,775100 |
| 2021-05-17,126.64283490910911,126.84610490558178,125.74267507876571,125.9362564086914,886700 |
| 2021-05-18,125.78140650789064,125.78140650789064,124.55214196450791,124.61990356445312,1777600 |
| 2021-05-19,123.5067826897881,126.10081262127781,123.05185840041918,126.03306579589844,1119400 |
| 2021-05-20,126.42023493991894,128.53029684139423,126.42023493991894,127.91082763671875,1035100 |
| 2021-05-21,128.41415653824984,129.82732856876942,127.97859477333806,128.0560302734375,1445900 |
| 2021-05-24,129.2272433095379,130.09838185252823,128.27868401408745,129.0626983642578,1312300 |
| 2021-05-25,129.13041030710818,130.47582059557902,128.74323284717886,128.9561767578125,1890600 |
| 2021-05-26,131.92770490959495,133.57316852451314,128.97554134703896,129.01425170898438,2498400 |
| 2021-05-27,129.043314144069,133.70868855226686,128.88844314422298,133.1279296875,3699600 |
| 2021-05-28,134.15394473647555,134.74437752555642,133.5731858468081,133.6990203857422,1264400 |
| 2021-06-01,134.7056965914437,135.81881570034525,131.22118641797212,132.79888916015625,2015800 |
| 2021-06-02,132.72141676675662,133.78613652834866,131.52120332930323,132.18907165527344,1395700 |
| 2021-06-03,131.6373418622325,132.51815409138672,131.38568755503644,131.99546813964844,1228700 |
| 2021-06-04,133.28278279657513,133.97001353532409,132.98272950546976,133.4763641357422,1069700 |
| 2021-06-07,133.6602933948499,134.13458030714105,132.96338864464371,133.23440551757812,936000 |
| 2021-06-08,134.1539509562893,134.4636782143097,133.15699280594382,134.29913330078125,1143900 |
| 2021-06-09,134.66692043751544,135.86713362213027,134.41525139998546,135.6348419189453,961400 |
| 2021-06-10,135.81876009654985,138.7515612355014,135.51869200737363,138.47085571289062,1462400 |
| 2021-06-11,138.76126683745488,138.99357338138347,137.34809454152247,138.92581176757812,995100 |
| 2021-06-14,138.89675953367856,139.79691959678706,138.18049218150009,139.75820922851562,934200 |
| 2021-06-15,140.20343702518826,140.50349033104177,139.41940819366465,139.98080444335938,1035800 |
| 2021-06-16,140.01955475408462,140.42608009021427,138.33536570213656,138.98387145996094,1680800 |
| 2021-06-17,138.88705254597818,142.94263096761853,138.88705254597818,142.20701599121094,2822400 |
| 2021-06-18,141.61657713629901,142.1199003978053,140.29052954948364,140.3582763671875,3220700 |
| 2021-06-21,140.7551465373558,141.98441101077182,139.11935679534065,141.71339416503906,1266100 |
| 2021-06-22,141.6747072258121,142.94268240359162,141.15203595937174,141.92637634277344,1366200 |
| 2021-06-23,142.0134764949829,143.31048806021687,141.73277092427034,142.5167999267578,1455700 |
| 2021-06-24,143.17492857896184,143.57177988890155,141.8682435791742,141.96502685546875,1426800 |
| 2021-06-25,142.29412277917507,143.02006384489914,141.51979745784976,142.5554656982422,8445100 |
| 2021-06-28,142.89429714660648,143.291133851836,141.73277919483783,143.18466186523438,1645000 |
| 2021-06-29,142.83617903627,144.06542867459515,142.79745390648884,144.03639221191406,816700 |
| 2021-06-30,143.910583813308,144.00738188601983,141.95539271447672,143.06849670410156,1259300 |
| 2021-07-01,143.02978550180163,143.61052962674634,142.2941555998346,143.04913330078125,1426500 |
| 2021-07-02,143.5472937540697,144.30326373204645,142.71378649774616,144.2354278564453,1400700 |
| 2021-07-06,144.63278612003884,144.63278612003884,143.90589077261765,144.39048767089844,1973300 |
| 2021-07-07,144.981706655803,145.01078128864293,143.5279158589072,144.88479614257812,2286300 |
| 2021-07-08,143.50858075502845,144.3711629321308,142.7429091168969,144.2451629638672,1891700 |
| 2021-07-09,144.88479915789716,145.60199316784139,144.33235154499144,145.4081573486328,1596800 |
| 2021-07-12,146.0090245099314,146.3482482193061,144.57462197948504,144.90414428710938,1480500 |
| 2021-07-13,144.51648001681997,144.93322622889534,143.62482354539839,144.6715545654297,1456500 |
| 2021-07-14,145.2434044543027,145.25309106976232,143.88653885365895,144.05130004882812,1218500 |
| 2021-07-15,143.77019882120675,144.71031795158373,143.28560194116596,144.37110900878906,1733600 |
| 2021-07-16,144.72972745043737,145.2046377873105,143.70238427845396,144.342041015625,2169800 |
| 2021-07-19,143.1111676538564,143.41161538160884,142.42303351229071,143.03363037109375,1835100 |
| 2021-07-20,143.87683234085142,146.59057823450806,143.27593685172027,144.70065307617188,2246000 |
| 2021-07-21,144.8847773195184,145.29183691511813,143.05300174495827,144.3614044189453,2255700 |
| 2021-07-22,145.0980399303861,145.86369668167538,144.09006989089883,145.66986083984375,1972800 |
| 2021-07-23,145.9508599783636,147.71479942053364,145.7957854538105,147.6178741455078,2132000 |
| 2021-07-26,147.05577109094878,147.48221872902218,145.1561595251793,145.62136840820312,1767700 |
| 2021-07-27,144.69097108731796,145.37910535972736,144.27422475054252,145.3306427001953,2085700 |
| 2021-07-28,145.3790684603383,147.28838140921528,144.8944715654705,146.79409790039062,2179700 |
| 2021-07-29,147.3078130366119,148.7325295124111,146.75536531432206,147.96685791015625,1527300 |
| 2021-07-30,147.82143273119132,148.8681637405455,147.33683586327123,148.50955200195312,2310100 |
| 2021-08-02,149.30431326390152,149.54661172269113,147.82144787920706,148.35450744628906,1438300 |
| 2021-08-03,148.97478980516053,149.22677487649347,148.0540438376044,149.1201629638672,1859700 |
| 2021-08-04,149.2170846354586,149.94397998877318,148.76156236428355,149.5175323486328,1786700 |
| 2021-08-05,149.70167457895565,150.38010725276834,148.61616751213222,150.2637939453125,1667600 |
| 2021-08-06,149.99242835496136,151.0876220900485,149.71136865776828,150.90347290039062,1209300 |
| 2021-08-09,151.27176946751763,151.96959018379638,150.23472500711983,151.71759033203125,982900 |
| 2021-08-10,152.08591385454636,152.74497343499655,151.09733187823417,151.6982421875,1575900 |
| 2021-08-11,151.86300338543103,152.15376453007886,151.04888401139797,151.6982421875,1402500 |
| 2021-08-12,151.6885376724624,153.636626949545,151.31055262878942,153.27801513671875,1376100 |
| 2021-08-13,153.52028967360596,154.36349832313562,152.54140927440886,154.32472229003906,1733200 |
| 2021-08-16,154.47980802631943,157.5133895262245,153.61722608653082,157.07725524902344,2154300 |
| 2021-08-17,156.7477189465171,156.8543308627406,154.38288356026823,155.95298767089844,2614200 |
| 2021-08-18,158.1724183589198,160.26588042563978,157.09661269591564,157.9979705810547,2860900 |
| 2021-08-19,156.7574178220604,163.87129709542143,156.6314178898123,162.50473022460938,2179600 |
| 2021-08-20,162.65984611467414,165.48020446960246,161.90387590657164,162.9506072998047,2023300 |
| 2021-08-23,164.21049191048917,165.31538699576083,162.95055185153205,164.762939453125,2061400 |
| 2021-08-24,164.98586202731823,165.93568263140483,164.006981580068,165.31539916992188,1238600 |
| 2021-08-25,164.830811594234,168.1939007792219,164.830811594234,167.9613037109375,1411800 |
| 2021-08-26,168.04856525980938,169.0952966677659,166.79831137150845,168.24240112304688,1273400 |
| 2021-08-27,168.66880549635562,169.70585002037015,167.66085039363386,168.45558166503906,1185800 |
| 2021-08-30,168.50404758547768,171.66361429190718,168.50404758547768,171.28562927246094,1221400 |
| 2021-08-31,171.64425929921637,171.731483207881,169.44418482985205,170.06446838378906,1733200 |
| 2021-09-01,169.64768617355168,170.32613370423667,169.00802946754598,170.04505920410156,1429000 |
| 2021-09-02,171.0142623939789,172.84603829160392,170.287366961767,172.53590393066406,1194000 |
| 2021-09-03,172.1966319524523,174.0381087385656,171.5763486154519,173.7570343017578,971800 |
| 2021-09-07,173.7570878809385,173.84431178599374,171.34378965333005,172.24514770507812,1252000 |
| 2021-09-08,171.9543878400533,173.66016385824852,171.13058186055244,173.22402954101562,1174600 |
| 2021-09-09,173.55353036021242,173.83459003816273,171.5666802327223,171.77020263671875,1010000 |
| 2021-09-10,172.24511289391523,173.7861273933512,171.71205337843406,171.77020263671875,1086300 |
| 2021-09-13,172.1869885206106,172.51651089099605,164.97618367672354,166.7788848876953,2274300 |
| 2021-09-14,167.23439836782458,168.62033844649812,166.4687269602395,167.1083984375,1337400 |
| 2021-09-15,166.7692181922092,169.7349494573634,166.11015858399338,168.43621826171875,1535300 |
| 2021-09-16,168.57186456344263,168.57186456344263,165.8290592206885,167.94189453125,1142000 |
| 2021-09-17,168.56218546930742,171.89621453812057,167.47669313573064,168.58157348632812,2405700 |
| 2021-09-20,165.247571898607,167.26349713102013,163.9003928717451,166.0616912841797,1599400 |
| 2021-09-21,166.99212251067627,168.2520776182695,165.9163166219493,166.1586151123047,1059800 |
| 2021-09-22,166.87577725306645,167.98067235488074,165.64491180542748,167.12777709960938,981000 |
| 2021-09-23,168.15512390865922,168.9789445522315,167.1762434968779,167.44761657714844,1654600 |
| 2021-09-24,166.78858726873787,167.74809462597503,165.92600522429385,167.0890350341797,1041900 |
| 2021-09-27,165.79032213297282,165.87754604307818,159.19980002057795,161.25450134277344,1419700 |
| 2021-09-28,159.13190913470444,159.26759565532802,153.8982545062492,154.97406005859375,2541000 |
| 2021-09-29,156.41814707633603,156.82520659433794,154.90620749840892,155.0709686279297,1268200 |
| 2021-09-30,156.2631074994836,157.4745997127839,152.60925763205069,152.67709350585938,1542800 |
| 2021-10-01,152.30879331596628,152.64801704711581,148.33510777718,151.18453979492188,1881900 |
| 2021-10-04,150.64497788507927,151.67360003866213,146.78277326125777,147.8502197265625,1758300 |
| 2021-10-05,148.93707401972415,151.16899827240238,147.8308179719984,148.50039672851562,1494300 |
| 2021-10-06,148.03461897321606,149.6939957574568,147.1321386881814,149.10205078125,1794700 |
| 2021-10-07,150.47034257064166,152.81871068127526,150.37331137693067,150.72265625,1002800 |
| 2021-10-08,151.55719478475393,152.27529673077,147.5979724217737,147.95701599121094,904100 |
| 2021-10-11,147.00595750308452,147.85020108739758,145.44361231381086,145.5794677734375,1106300 |
| 2021-10-12,146.7051601529355,146.7051601529355,141.96961514684216,143.57077026367188,1809900 |
| 2021-10-13,144.66733391443407,146.41405808492843,144.3374012397682,145.77359008789062,1509100 |
| 2021-10-14,147.13212035638998,148.93706589443516,147.13212035638998,148.0734100341797,1434100 |
| 2021-10-15,148.60713482027973,149.33493520920115,148.03460206804107,148.73329162597656,1397800 |
| 2021-10-18,149.0826384508425,150.81964888776548,147.8793364607433,150.19859313964844,1183600 |
| 2021-10-19,151.34371094370113,152.79931210196503,150.94584307339522,151.01376342773438,1025500 |
| 2021-10-20,152.28497752921152,153.4397567524774,151.68333382249074,152.92544555664062,1053000 |
| 2021-10-21,153.04192103520114,153.34274292261307,149.9560387037344,152.29470825195312,1405100 |
| 2021-10-22,152.3044069802276,154.01232191393305,152.2558839774034,153.29421997070312,772200 |
| 2021-10-25,153.2262501229847,153.82790856896608,152.11029534632942,153.65322875976562,1088100 |
| 2021-10-26,154.90505442122475,155.18646408354462,152.391705582892,153.50767517089844,1016400 |
| 2021-10-27,153.61440887648357,153.80848602360325,150.2471178086198,150.6643829345703,1472600 |
| 2021-10-28,151.36307121132091,153.11949380946163,149.62606076986677,151.1495819091797,1752600 |
| 2021-10-29,150.53828365274003,152.90606401808756,149.86870471909683,152.82843017578125,1999800 |
| 2021-11-01,152.72165285657414,153.32329649694884,151.18841811474806,152.41111755371094,1329100 |
| 2021-11-02,152.88661124546582,153.32328853619836,150.8390654708298,153.177734375,1714200 |
| 2021-11-03,153.3524134272147,153.60471226546753,149.9948354725708,153.5173797607422,1256500 |
| 2021-11-04,153.18746376938532,154.2257848774735,151.73186263695374,152.98367309570312,1015800 |
| 2021-11-05,151.93564791801896,152.16853461437233,147.91817472024422,151.78038024902344,1775500 |
| 2021-11-08,152.35290381558843,156.38006063690284,151.91622647945562,156.17628479003906,1467000 |
| 2021-11-09,156.1763000240954,157.4281104840679,154.79833272757068,155.07974243164062,1021000 |
| 2021-11-10,154.4974788308035,155.24467659679266,151.44070819917894,154.56539916992188,1093200 |
| 2021-11-11,155.53582241194258,156.27332161052976,153.25537485287634,154.0899200439453,935500 |
| 2021-11-12,155.00210279792574,156.292737531869,153.0419040054464,156.11807250976562,1444800 |
| 2021-11-15,156.47712463020792,157.52515924179735,152.838121731831,153.10983276367188,1121300 |
| 2021-11-16,152.40144038304348,158.1753218702535,152.31410786946682,156.61297607421875,1276300 |
| 2021-11-17,157.12725609470576,157.12725609470576,155.16704282753292,156.7584991455078,872400 |
| 2021-11-18,157.71922724258232,158.00065174231995,155.65226897848794,157.3601837158203,1475800 |
| 2021-11-19,158.18503376972703,160.1840719150237,157.85510104165397,159.43685913085938,1647600 |
| 2021-11-22,160.1161132176285,160.77597857679547,157.96182250976562,157.96182250976562,2110400 |
| 2021-11-23,151.2757383223195,154.60421984637549,147.2776928692622,150.19859313964844,3140600 |
| 2021-11-24,149.20880976267313,150.09187797387145,146.61784161042638,148.44219970703125,2291400 |
| 2021-11-26,148.7527383178207,154.38106615387355,147.0836624948128,147.56886291503906,1632200 |
| 2021-11-29,148.52953088317278,150.7808676465869,147.0739298124915,148.87887573242188,1734600 |
| 2021-11-30,148.81096543478537,151.10111186631556,145.26899370590655,146.4334716796875,3900500 |
| 2021-12-01,146.64692873325455,148.32573237285945,143.70661620409632,143.8230743408203,1800900 |
| 2021-12-02,143.53194703869326,147.9569711200382,143.35726724225222,146.52078247070312,1514100 |
| 2021-12-03,147.32624577254222,148.47131152524435,143.34759686110124,144.90994262695312,1412600 |
| 2021-12-06,144.9196444474726,147.5397235109756,143.4058216466549,146.98660278320312,1803400 |
| 2021-12-07,148.31602851037923,151.6153995316547,148.09284051181675,149.24761962890625,1422700 |
| 2021-12-08,150.17918005644813,151.7609376519356,149.39315799961764,151.6833038330078,1491500 |
| 2021-12-09,151.86774860866313,153.3233500330273,149.936645388435,150.03369140625,1272300 |
| 2021-12-10,149.95600720942326,151.7124299693378,149.51932989014622,151.63479614257812,1463900 |
| 2021-12-13,152.68283354823552,153.2262555389325,150.54795509600947,151.66390991210938,1413800 |
| 2021-12-14,150.30534561282926,151.13019203070888,145.65713333836115,147.3844451904297,1869100 |
| 2021-12-15,148.2384294228023,150.0142647660293,146.16177218337668,149.7425537109375,2054900 |
| 2021-12-16,149.73279694177438,151.2854288246252,146.0064626543689,146.33639526367188,2085600 |
| 2021-12-17,145.89971327797969,148.07340080490786,143.6580758051314,146.9380340576172,2628700 |
| 2021-12-20,146.29758400592877,147.67555103285198,144.14329356474445,145.9676513671875,2027200 |
| 2021-12-21,146.5305305104905,149.4999547861299,146.1520747656961,149.40292358398438,1496600 |
| 2021-12-22,149.87836913073556,152.50816126173748,149.6842919729114,152.139404296875,1907900 |
| 2021-12-23,152.63429766330188,154.15783365088652,152.0132418967966,153.12921142578125,1411000 |
| 2021-12-27,154.11906145280366,155.10885960309824,152.5373034178118,154.0414276123047,951800 |
| 2021-12-28,154.95355354909123,155.0602982024502,153.4397310520999,154.46835327148438,764300 |
| 2021-12-29,155.09914606697302,156.6129687938238,154.46837672602544,155.89486694335938,833100 |
| 2021-12-30,156.34126052927766,157.80656028532425,155.84636149284495,156.11807250976562,771000 |
| 2021-12-31,155.6037766694104,156.6712086820461,154.7983422157861,154.9244842529297,1315500 |
| 2022-01-03,154.49692878831775,154.9244698314412,149.5705101686569,152.0482940673828,1606300 |
| 2022-01-04,151.08631744103226,151.22235185789967,145.4602897987423,146.90809631347656,2234000 |
| 2022-01-05,146.5582881474305,148.76400276799964,144.32342435436988,144.39144897460938,2370500 |
| 2022-01-06,144.63438593181877,145.7129499229448,141.4569923103976,144.896728515625,2298300 |
| 2022-01-07,144.89673526314877,145.489459913381,140.98087095685167,141.03916931152344,2058600 |
| 2022-01-10,139.23185490028092,141.19465031474934,136.8706824284007,141.0489044189453,2548100 |
| 2022-01-11,140.8934315512093,142.77849086974342,139.7371313613883,142.4869842529297,2194200 |
| 2022-01-12,143.6141182285369,146.1307625627799,143.37119854778047,145.2756805419922,2250800 |
| 2022-01-13,145.22708792631872,145.30480916572415,140.7476490536735,141.05857849121094,1741800 |
| 2022-01-14,139.96059995094907,141.0391639513105,138.32818677561343,140.5824737548828,2225400 |
| 2022-01-18,138.38648506470068,139.18326875227896,136.36539149618127,136.49171447753906,1907400 |
| 2022-01-19,136.6860433126297,139.53306966269784,136.2876514803492,136.4528350830078,1472100 |
| 2022-01-20,137.37593778482554,139.08608693974412,135.1119246604321,135.5297393798828,1861200 |
| 2022-01-21,135.58806171084154,136.51116848990577,133.5961319075373,133.6155548095703,1878600 |
| 2022-01-24,132.51757070465408,134.56781373924989,127.56200247456398,134.20828247070312,2155300 |
| 2022-01-25,131.52645463527827,132.75076469435626,128.89319832982954,130.7588348388672,1705300 |
| 2022-01-26,131.70134291056152,134.14026627802534,128.52396379195542,129.7288360595703,1999500 |
| 2022-01-27,131.44870243940514,132.49811728716787,127.95065294686265,128.3490447998047,1715800 |
| 2022-01-28,129.23330005330445,133.50868149283133,127.5037127124068,133.17831420898438,2174800 |
| 2022-01-31,133.43095552736466,135.52005926086932,133.09086197695993,135.3743133544922,1703000 |
| 2022-02-01,136.55003396545345,137.26908168554112,134.52894008410513,137.03587341308594,1655900 |
| 2022-02-02,136.9969969580576,140.66021529492727,136.79293788989742,140.1549530029297,1475700 |
| 2022-02-03,137.9784121323898,139.7079994927065,137.01644462570584,137.77435302734375,914300 |
| 2022-02-04,137.47314182775318,138.3185126463852,135.71440519646552,137.1233367919922,1087400 |
| 2022-02-07,137.49257904524785,138.45454659665484,135.8504391564725,136.3945770263672,1444100 |
| 2022-02-08,135.17024668317026,137.40511102444046,134.37346290191562,136.8220977783203,1515400 |
| 2022-02-09,138.68772673860767,140.99061583851733,138.12415119134317,140.34930419921875,1216900 |
| 2022-02-10,137.55083645180042,139.96059551229132,136.59859546305364,137.64801025390625,1063700 |
| 2022-02-11,137.12332594224517,138.47395906271834,132.3815428430177,133.31434631347656,1321900 |
| 2022-02-14,133.081129356573,133.7904506991846,130.30212751276295,131.3806915283203,2205300 |
| 2022-02-15,133.36291332388308,134.1499707679581,130.91427863270624,132.0608673095703,2368200 |
| 2022-02-16,131.7110681225623,131.75965502929878,128.36849058142542,131.3223876953125,3187500 |
| 2022-02-17,130.82685789346854,130.82685789346854,126.03648761618032,126.56118774414062,2577800 |
| 2022-02-18,126.80404549141215,129.65105640749852,126.31820623665578,128.31015014648438,3614100 |
| 2022-02-22,127.16360807386222,128.93207072155522,125.59920451115025,126.79438018798828,3054800 |
| 2022-02-23,126.20165245638539,130.56448095798908,122.3829469061586,122.43153381347656,3938700 |
| 2022-02-24,120.19666227170742,124.98704637298049,119.57478844479166,124.5206298828125,3430200 |
| 2022-02-25,125.19110259259912,129.96204942327984,124.29715980753896,129.94261169433594,3144500 |
| 2022-02-28,128.2907313563031,129.11666414192425,125.50201836700373,126.66802978515625,3096400 |
| 2022-03-01,127.12472011555955,129.1555249445619,126.40567257381957,128.1935577392578,2634100 |
| 2022-03-02,128.92233168561498,130.16609414785455,128.06726445279202,129.3887481689453,1863100 |
| 2022-03-03,129.9425793817077,134.0916512942272,129.6607991019846,133.28515625,3592100 |
| 2022-03-04,132.00258060772276,133.23660209919333,128.39764547117755,130.09808349609375,3848500 |
| 2022-03-07,129.76770849071005,129.76770849071005,124.79270288414602,126.64861297607422,2376500 |
| 2022-03-08,124.99676714911033,128.7474481175243,123.92792189268572,125.65751647949219,2375500 |
| 2022-03-09,129.08753908382982,130.14666545495737,127.47454866029253,129.4859161376953,1805500 |
| 2022-03-10,127.67860774027663,130.71025613786887,127.57172246301147,130.525634765625,1933100 |
| 2022-03-11,131.5944755193852,132.57588076611714,126.47373803321173,126.6194839477539,1815700 |
| 2022-03-14,127.28992912760225,128.51423913887183,123.30604733222704,123.96678924560547,1737100 |
| 2022-03-15,125.5603471523555,127.43568029028596,125.2202536107388,126.59032440185547,1649200 |
| 2022-03-16,128.19358967253592,131.76937572078745,127.58144204998217,131.17665100097656,1673000 |
| 2022-03-17,130.2049725225826,132.97426331659338,129.82601834487366,132.9451141357422,1167900 |
| 2022-03-18,132.35238786228473,135.4423196094313,132.35238786228473,135.17996215820312,2766600 |
| 2022-03-21,133.73212566098385,135.8309400933822,133.1296748685,134.22767639160156,1285100 |
| 2022-03-22,134.10139082579096,136.22936984900517,133.75158585174694,135.3451385498047,1977700 |
| 2022-03-23,133.94592648442176,134.05281174387056,129.67053093311168,130.37985229492188,1337400 |
| 2022-03-24,131.0697663314824,132.71190604604266,129.80658079515578,132.54672241210938,1346700 |
| 2022-03-25,133.41152792105416,133.76133294954647,129.9134776361311,131.86656188964844,1403700 |
| 2022-03-28,132.3912118297871,133.36289044872132,130.65191362561603,131.584716796875,1568100 |
| 2022-03-29,134.30545356976882,135.37430624924667,133.3240632561703,134.49978637695312,1608600 |
| 2022-03-30,134.02364434865177,134.30543949217827,130.71023104286047,131.6236114501953,1439800 |
| 2022-03-31,131.34185559696192,132.9159709156844,128.54341518443695,128.58229064941406,3046400 |
| 2022-04-01,130.3798560153946,130.78797416431163,128.125568879022,130.17581176757812,1466900 |
| 2022-04-04,130.27316674128448,131.7718952728106,129.32915710294796,131.1977081298828,1388000 |
| 2022-04-05,130.49697039336667,131.79133398729886,129.29020647866312,129.689208984375,1797200 |
| 2022-04-06,128.47269105013365,129.74760112484486,126.38030779798218,129.15394592285156,2249500 |
| 2022-04-07,129.33883581314686,133.4068372034866,128.68679076312358,132.2876434326172,1956200 |
| 2022-04-08,132.0735759819922,133.31927642905475,131.04196684152794,131.25607299804688,2070900 |
| 2022-04-11,129.65029265807914,130.29261113251093,126.96425383307452,127.74280548095703,2308200 |
| 2022-04-12,128.16128058037847,128.64788274532796,121.67973617927085,122.03009033203125,2657500 |
| 2022-04-13,121.90359319218608,125.0859685212448,121.5629731149108,124.8523941040039,2735900 |
| 2022-04-14,124.97891981240554,125.50445855711894,122.20528847895802,123.0519790649414,3360700 |
| 2022-04-18,123.05196671349536,123.35365770151176,119.83065510048287,120.5216293334961,1597100 |
| 2022-04-19,120.39510573602011,123.431505892445,120.38537161381524,123.13954162597656,1580000 |
| 2022-04-20,124.28792701797622,126.82799839800428,123.44123655796686,125.9034423828125,2026100 |
| 2022-04-21,126.86691536588434,127.51896047632393,121.5045574998973,121.93276977539062,2177700 |
| 2022-04-22,121.42670490899046,121.7478641302537,117.90370987257808,118.06915283203125,1947200 |
| 2022-04-25,116.32711291194452,118.35137970964534,115.06195173210138,118.19566345214844,2236900 |
| 2022-04-26,117.75771924708474,118.03021526065471,114.09846903281476,114.77971649169922,2931900 |
| 2022-04-27,115.03275061451212,117.61174361387732,114.38070548532136,114.52668762207031,2007500 |
| 2022-04-28,116.31737320942482,118.30271084750723,114.76998195582264,117.81610870361328,3152200 |
| 2022-04-29,117.47549808338309,120.57028826306332,115.85998269742778,116.07408142089844,2269200 |
| 2022-05-02,115.20791243878634,117.1153918115104,113.36855706419674,116.36602783203125,1756200 |
| 2022-05-03,116.51203582344982,120.65788878405458,115.89891227912342,119.12022399902344,3217800 |
| 2022-05-04,118.42924522293174,123.29526719872862,118.1859441241419,122.91571807861328,2460400 |
| 2022-05-05,121.2807231701359,121.85491014614341,117.56308302178752,118.87690734863281,2123600 |
| 2022-05-06,117.64093360266781,118.61413790673511,114.8381078799395,117.83557891845703,1629000 |
| 2022-05-09,115.93784243890678,115.93784243890678,109.6217476927788,110.07915496826172,1861700 |
| 2022-05-10,112.3467070622956,114.77971781866921,110.10833419644801,113.5145492553711,2141800 |
| 2022-05-11,112.5997406866385,114.83811366881118,110.78957999582823,110.93556213378906,1607000 |
| 2022-05-12,110.56573982439954,113.1349985523662,109.7579784828526,113.0182113647461,1338000 |
| 2022-05-13,114.23472080874865,117.48522710991337,114.1276677391769,116.1811294555664,1328400 |
| 2022-05-16,116.42443213158845,117.78691968802072,115.6458731171699,117.07648468017578,2011600 |
| 2022-05-17,119.41217526179403,120.3853796483611,118.19566977858521,119.78199768066406,2216200 |
| 2022-05-18,117.94262791976057,118.64333618252522,117.08620340973295,117.5533447265625,1336000 |
| 2022-05-19,117.08622287452822,120.2686055261408,116.32712460532464,119.12022399902344,2310100 |
| 2022-05-20,120.70653056648858,122.21500023178366,119.15913926237583,121.77705383300781,2594600 |
| 2022-05-23,123.06167833947175,123.08114658306539,120.44376387304332,122.60427856445312,2037000 |
| 2022-05-24,121.96196706506478,122.62374631040504,120.48269974163587,121.07635498046875,2187700 |
| 2022-05-25,123.8013304656332,124.04463156491123,115.9865003448168,117.15434265136719,3524500 |
| 2022-05-26,117.51443226123244,120.89145274484909,117.48523731698728,120.53136444091797,1768000 |
| 2022-05-27,121.57267412332465,127.26592497240262,121.1541959954002,127.05181884765625,2698800 |
| 2022-05-31,125.45577670169315,126.58469731508629,123.32445679276367,124.1419448852539,3403100 |
| 2022-06-01,124.43389842072563,125.52388244996497,119.14939894338048,119.79170989990234,1757600 |
| 2022-06-02,119.66519003296888,125.72825559221087,119.02287910857167,125.64067077636719,1444400 |
| 2022-06-03,124.200329584422,125.2708527789677,123.03248002449642,125.0470199584961,1722800 |
| 2022-06-06,125.91319050995166,126.51657248830588,123.56776433291826,124.21007537841797,1310600 |
| 2022-06-07,123.17847675444467,127.68441031238406,123.17847675444467,125.44603729248047,1236300 |
| 2022-06-08,124.45336414451272,125.19300149704927,123.0130259276864,123.44123077392578,1049500 |
| 2022-06-09,122.71132107382614,123.51908238828824,120.80384162308042,120.8135757446289,814400 |
| 2022-06-10,118.3708351999442,118.66279945712587,116.68719593508037,117.33924102783203,1379600 |
| 2022-06-13,113.35883751018267,114.54614049176678,112.28830686496515,113.16419219970703,1405800 |
| 2022-06-14,112.88196760756819,113.57294178750547,110.2153898353528,112.90143585205078,1314000 |
| 2022-06-15,114.09846219799485,114.61425925349168,110.72144232148952,113.3490982055664,1886300 |
| 2022-06-16,110.75066438659734,111.99636483843905,110.32245207191662,111.87957763671875,1601600 |
| 2022-06-17,111.69465599637604,113.60214298826669,109.65092841930426,109.68985748291016,2681500 |
| 2022-06-21,111.34431866669205,112.47323190665793,110.7117343234117,110.8285140991211,1588200 |
| 2022-06-22,109.64118867574683,111.99634105646287,109.50493325685959,110.75064086914062,2585300 |
| 2022-06-23,111.52921779056418,115.56801735577919,111.2080585708693,115.42203521728516,1801600 |
| 2022-06-24,116.73584237403206,118.09832975716158,115.27603605459876,118.0399398803711,3780400 |
| 2022-06-27,118.56548051305181,119.02288771765535,116.63853275056358,117.33924102783203,1805700 |
| 2022-06-28,117.22245608181781,117.99128837713778,113.59240816621099,113.92329406738281,1426100 |
| 2022-06-29,114.04982472498787,115.3636491651699,113.12527610044478,114.74079895019531,906600 |
| 2022-06-30,112.89169837444494,116.73585237497025,112.89169837444494,115.58747100830078,1612000 |
| 2022-07-01,115.8117081368118,116.75738956958077,113.7741045708675,116.22117614746094,1119800 |
| 2022-07-05,114.7977850169978,117.65432467842717,113.5693735150365,117.5373306274414,1484900 |
| 2022-07-06,117.77131467643,119.27269736946708,117.53732658251094,118.14178466796875,1642300 |
| 2022-07-07,117.95654498908188,120.13063785578413,117.59582636393232,120.06239318847656,1221200 |
| 2022-07-08,117.92729695105008,120.12088508058177,117.92729695105008,119.43843841552734,1267300 |
| 2022-07-11,118.56100621329969,120.36462170120387,117.97605084399444,120.03314971923828,1304400 |
| 2022-07-12,119.36045817061635,120.31589106615472,115.772722146775,116.25043487548828,1196800 |
| 2022-07-13,114.46631550366301,116.69889437953219,113.9301020560281,115.67522430419922,1378000 |
| 2022-07-14,114.16406851398372,114.77827792083905,110.18636044697085,112.97465515136719,1347300 |
| 2022-07-15,114.8270154027277,115.89943468477885,113.09164480189962,115.85069274902344,969400 |
| 2022-07-18,115.96768865007853,116.39665937256184,111.59026378531196,112.22396850585938,1178200 |
| 2022-07-19,114.05682007258896,116.34789929327417,113.4523694971707,116.07492065429688,1296900 |
| 2022-07-20,116.92311832144377,118.17102500319314,116.2601669670006,116.85487365722656,1316600 |
| 2022-07-21,119.05822113885093,124.14733952535371,119.05822113885093,124.00110626220703,1682500 |
| 2022-07-22,124.21559637955252,125.3172550485454,121.1933132317579,121.90501403808594,1079500 |
| 2022-07-25,121.91475582087149,122.26573051447633,120.10138904995004,121.14456176757812,1044000 |
| 2022-07-26,121.53453034729223,122.48020427715275,120.2768723109493,122.03173828125,1260000 |
| 2022-07-27,121.90502301996837,125.11253769052588,121.58329492882312,124.5080795288086,1395900 |
| 2022-07-28,124.9565465204828,128.51504340217832,123.60139690764515,127.82283782958984,1861400 |
| 2022-07-29,127.97882084687338,131.12783456742528,127.61808731996419,130.7378692626953,2214900 |
| 2022-08-01,130.16265179877425,131.83952940491022,129.9189197615594,130.08465576171875,1081700 |
| 2022-08-02,129.09022169322017,131.30329757050703,127.80330957625576,127.9885482788086,1398600 |
| 2022-08-03,130.10415426807648,131.86877178005332,129.68494231825767,131.1863250732422,2113200 |
| 2022-08-04,131.31306977312144,131.6152951076174,129.41196293014477,130.4161376953125,895600 |
| 2022-08-05,128.95373187458773,130.48436111259406,128.4467651447278,130.2601318359375,675800 |
| 2022-08-08,130.83538226138174,131.04986768957264,128.82703223034503,129.197509765625,1257100 |
| 2022-08-09,129.1779777606236,129.1779777606236,124.81030388545584,125.64874267578125,894700 |
| 2022-08-10,128.07626642919143,129.44117433996783,126.88685326641153,129.2559356689453,1022000 |
| 2022-08-11,129.57769163068073,131.74203310739392,128.29077945480952,128.64175415039062,1162500 |
| 2022-08-12,128.94397937411748,130.27964092711352,128.13478730222107,130.20164489746094,865800 |
| 2022-08-15,129.9384112986348,131.24481133529613,129.34370458400215,130.54286193847656,1291100 |
| 2022-08-16,129.55817922466602,130.07488986619188,128.35902196944753,129.44119262695312,1810000 |
| 2022-08-17,145.10828527155198,145.26427732756596,136.51917165674163,138.72250366210938,4110100 |
| 2022-08-18,138.32276328168803,138.40075929210698,135.28097838022094,136.4606475830078,1740300 |
| 2022-08-19,135.85622232726527,136.22668485028112,133.81861150768518,134.16958618164062,1477500 |
| 2022-08-22,131.90776612612376,132.61945942641478,130.21138598958632,130.5818634033203,1250700 |
| 2022-08-23,129.77267048856288,130.73785459236535,128.72949035732194,129.314453125,1188300 |
| 2022-08-24,129.68495191937143,131.16683205637892,129.32421837346126,130.3186492919922,1020500 |
| 2022-08-25,131.90773937569728,132.66818189877318,130.63058628889593,132.5999298095703,969100 |
| 2022-08-26,132.59018888142157,132.6389382496364,126.52613640571789,126.61387634277344,1252700 |
| 2022-08-29,125.21001003105957,126.10695698336639,123.99135733162845,124.89804077148438,926000 |
| 2022-08-30,125.28801104716338,125.78523392383534,123.97186697201386,125.06378173828125,1772400 |
| 2022-08-31,126.1362195622619,126.96489963468463,124.79081384015595,125.0345458984375,1890700 |
| 2022-09-01,124.430069563354,125.87296641064914,123.04567345942813,125.69747161865234,1282000 |
| 2022-09-02,126.53591562247605,127.00389183640476,123.93286673502762,124.80054473876953,1695900 |
| 2022-09-06,126.1361930488869,127.2963597826401,124.51780895178209,126.05819702148438,1533500 |
| 2022-09-07,125.73646631604798,128.51501708788203,125.38549163830285,128.13478088378906,1254600 |
| 2022-09-08,127.64730417256673,131.87850260977794,127.432833718393,131.80050659179688,1355100 |
| 2022-09-09,132.57072667996093,134.4620896855419,132.03451321813802,134.1793670654297,2425200 |
| 2022-09-12,134.08184649146526,136.4899198387174,133.78936511656673,136.36317443847656,1851100 |
| 2022-09-13,132.9021928131148,133.96486076851912,130.09439539767072,130.19187927246094,1587000 |
| 2022-09-14,130.44537783874546,131.96626323722757,128.7880031064565,129.90916442871094,1577000 |
| 2022-09-15,130.45510835832053,132.112482920297,129.33394715127707,129.8214111328125,1446500 |
| 2022-09-16,128.8074930437131,128.81725184528563,125.06377279045384,126.63340759277344,2300600 |
| 2022-09-19,125.5610076223025,127.5108641976242,125.14179559919637,127.442626953125,1059600 |
| 2022-09-20,125.86322174803918,126.35068579063233,123.64037946580119,124.92728424072266,1274700 |
| 2022-09-21,125.50247952703887,127.29635838516117,123.16265823553461,123.30889892578125,1105700 |
| 2022-09-22,122.4022213939117,122.87993406253614,120.6570992670141,121.27130126953125,1378600 |
| 2022-09-23,120.62785678024204,121.3103034732691,118.39527054432342,120.38412475585938,1481900 |
| 2022-09-26,120.09165947473004,121.1348323816187,118.58051774542879,119.24346923828125,1733100 |
| 2022-09-27,120.76433641532759,120.95931904392226,117.57631762722009,118.56099700927734,1040500 |
| 2022-09-28,119.6919168901692,121.31030107030587,118.55125282379967,120.61810302734375,1361200 |
| 2022-09-29,119.73091862026334,121.12506611289125,119.21420791287524,119.66267395019531,1312800 |
| 2022-09-30,119.93564808794984,121.99274691394585,118.33676664567487,118.50251007080078,1624200 |
| 2022-10-03,119.8600118350908,124.32314393421532,118.83456268029403,123.42465209960938,1343200 |
| 2022-10-04,125.77830854936857,128.4835377614752,125.56346684087742,128.33705139160156,1647800 |
| 2022-10-05,126.95022918022217,130.4074408117321,126.47168231486322,129.5382537841797,1567700 |
| 2022-10-06,129.20622375977644,130.69068337892378,128.5225959423957,129.08901977539062,1218400 |
| 2022-10-07,127.39947638408208,127.8682476051296,123.9910907127339,124.45986938476562,1154700 |
| 2022-10-10,125.0556056486647,125.0556056486647,121.40305866756141,123.00470733642578,1246000 |
| 2022-10-11,122.07693962661631,124.89935787470488,121.2565861687983,122.70197296142578,1985300 |
| 2022-10-12,123.24886195219277,124.12781731274879,122.34060932144891,122.75079345703125,1069600 |
| 2022-10-13,120.12368674052406,125.81735595719313,119.48888527974731,124.90910339355469,1553600 |
| 2022-10-14,125.9833695582902,127.17484137727786,122.53591885478268,122.76053619384766,1217200 |
| 2022-10-17,124.40126732318541,128.0245095733643,124.40126732318541,127.50690460205078,1197900 |
| 2022-10-18,130.7883347396777,131.5305570912266,128.13193961565102,129.2062225341797,1038100 |
| 2022-10-19,127.06745314753022,127.22371521611173,124.26456376297985,125.94435119628906,1034000 |
| 2022-10-20,124.84074415908408,126.70608308663452,122.67265685206095,122.99494171142578,1897200 |
| 2022-10-21,123.4148746338858,127.08695014374075,121.90111798153814,126.8427963256836,1067000 |
| 2022-10-24,128.06358428554572,130.01681511780248,126.7744447833113,129.2062225341797,1045300 |
| 2022-10-25,129.20623102815836,131.94075735347852,129.20623102815836,131.3547821044922,1206000 |
| 2022-10-26,131.28640840696335,136.05229659397,130.86647091443686,134.47018432617188,1381900 |
| 2022-10-27,134.05020076923807,134.76314061476722,132.16534053300404,133.2982177734375,930700 |
| 2022-10-28,133.19080748954758,135.86672403716366,131.86261000462557,135.52491760253906,901900 |
| 2022-10-31,134.47016116946145,135.68115458734536,134.13811554855562,135.11473083496094,1307600 |
| 2022-11-01,136.23784216526863,138.04458653469908,134.83151366828005,137.5953369140625,1182900 |
| 2022-11-02,137.32188826513436,137.64417312662837,132.04817120897468,132.1067657470703,1806100 |
| 2022-11-03,130.6418373810351,132.6927206409298,127.60456309669756,131.31570434570312,1199400 |
| 2022-11-04,132.47785956138105,133.8060569662334,129.99726325480154,132.89781188964844,1272100 |
| 2022-11-07,133.64983174439394,134.851064588385,132.38998945511244,134.80223083496094,1213600 |
| 2022-11-08,135.26121727195945,137.40000713515926,133.40565418713803,135.50537109375,1028100 |
| 2022-11-09,135.07568962515813,136.15973344392884,133.46427998464745,133.79632568359375,971200 |
| 2022-11-10,139.52900172464823,143.28897601327836,139.19695615008933,142.87879943847656,1591900 |
| 2022-11-11,143.67965268384472,146.23839516170116,142.92766955628528,144.84182739257812,1227500 |
| 2022-11-14,145.5254741738369,146.20911696365678,142.87885444331138,142.9569854736328,1220300 |
| 2022-11-15,144.80276808671093,145.96494278543773,143.07415467339592,144.53907775878906,1299200 |
| 2022-11-16,144.7246580129749,145.27156032635887,142.92768901129318,143.67967224121094,1476700 |
| 2022-11-17,141.9315039190154,142.15612126638538,138.8356351935614,141.06231689453125,1465000 |
| 2022-11-18,143.24992478110505,144.50000607255882,140.77908926891863,142.77139282226562,1283400 |
| 2022-11-21,142.21471232402155,143.71870820052428,141.0525377563512,141.74594116210938,1691900 |
| 2022-11-22,148.42599175526112,153.7583179447484,148.42599175526112,153.19187927246094,3512500 |
| 2022-11-23,153.00633344562743,153.6020694377147,150.74059345901202,151.7172088623047,1444100 |
| 2022-11-25,151.46326995665572,153.28955078125,151.09216625968486,153.28955078125,642700 |
| 2022-11-28,152.22505016551398,153.1821440657505,148.1818626726253,148.73854064941406,1386300 |
| 2022-11-29,148.3283295610575,149.32446639082198,146.9708349539397,147.41030883789062,954600 |
| 2022-11-30,147.84004372786976,151.35585021972656,145.61336181243664,151.35585021972656,2867700 |
| 2022-12-01,153.06491318055944,153.31884269811442,150.80893420147416,152.46917724609375,1372400 |
| 2022-12-02,150.3694808495067,153.06493410566088,149.99836221278676,152.02972412109375,1183200 |
| 2022-12-05,150.24252196001564,150.29135571443987,147.71309144171778,149.12918090820312,1124700 |
| 2022-12-06,148.59202562969364,149.42215467199202,146.40441669332415,147.8107452392578,1172300 |
| 2022-12-07,147.69354748167203,150.7405977602279,147.59589487973741,150.1350860595703,1011100 |
| 2022-12-08,150.80893739590104,153.31884594570604,149.89091660183954,152.6254425048828,1289900 |
| 2022-12-09,152.02971659706367,153.03562926073494,149.10963120426973,149.37332153320312,1020200 |
| 2022-12-12,150.4085532116819,152.33248700818658,149.84211441302853,151.69769287109375,1071400 |
| 2022-12-13,155.4771252702779,156.5123349207985,153.09418197558904,153.97314453125,1534200 |
| 2022-12-14,153.5825394536109,154.73495342726676,150.555040516522,151.18983459472656,1344400 |
| 2022-12-15,149.23662704872135,149.46124446356285,146.7267327125236,147.3322296142578,1483900 |
| 2022-12-16,146.11141840838945,146.44346404023352,144.4511753472019,145.8086700439453,2436700 |
| 2022-12-19,145.42781424911067,145.64267084619723,142.82025271389026,143.51364135742188,1277300 |
| 2022-12-20,143.8261786939934,145.69150310106798,142.4686836522315,144.47073364257812,1548200 |
| 2022-12-21,145.45712874221957,146.75602926857894,144.43167938962307,146.58023071289062,1248100 |
| 2022-12-22,144.9394913763527,145.70125017667493,143.18158072100604,145.52545166015625,1166800 |
| 2022-12-23,145.525469326999,146.73647790369202,144.75394964397276,145.74032592773438,779400 |
| 2022-12-27,145.74030186845005,146.3067405494274,143.85544143003116,146.05282592773438,879500 |
| 2022-12-28,146.2774353312168,147.83025004872374,144.1874792297389,144.626953125,784300 |
| 2022-12-29,146.11145215646653,148.34789519570458,145.53525256189053,147.5568389892578,854400 |
| 2022-12-30,146.47605775554888,146.56409557818196,144.58838595390085,146.36846923828125,699800 |
| 2023-01-03,148.62780426584598,149.77214653461698,145.21432815103228,146.74989318847656,1414300 |
| 2023-01-04,148.32458111392495,149.6841003062498,146.94551123120058,148.34414672851562,1247400 |
| 2023-01-05,146.71077347143517,149.71346113209586,145.50774930774307,148.77450561523438,1714600 |
| 2023-01-06,150.9751885760136,151.24904753130156,139.87406584317097,144.431884765625,2445000 |
| 2023-01-09,146.40758794397394,147.96271871338814,143.9721834929379,144.23626708984375,1269600 |
| 2023-01-10,146.88682954276558,152.13908575003435,145.48819390114355,151.8260955810547,1565700 |
| 2023-01-11,151.82609588326642,155.10264269690302,151.82609588326642,154.70162963867188,1241900 |
| 2023-01-12,154.69186532659324,155.12221937839766,152.16843786989872,153.05848693847656,809100 |
| 2023-01-13,152.12932073097997,153.8311714778568,151.11213236134236,153.47906494140625,921700 |
| 2023-01-17,153.24431685531218,154.64296760381185,151.63050399277643,151.9923858642578,1602200 |
| 2023-01-18,152.83353943783575,154.69188536368324,150.2709953373232,150.6915740966797,1150700 |
| 2023-01-19,150.21229042767155,151.52290324626406,148.80386444534204,149.51785278320312,1017400 |
| 2023-01-20,150.13404423580937,152.58899945614124,149.06794939274914,152.5009765625,1343700 |
| 2023-01-23,152.579215430007,156.09048994687848,152.25644991415578,155.57211303710938,974900 |
| 2023-01-24,152.8432690960058,155.0341401576593,151.07296170272693,152.27598571777344,1121500 |
| 2023-01-25,150.62308115283798,153.10737735325907,149.47873875576187,152.344482421875,736200 |
| 2023-01-26,153.52793194854655,154.20280387977374,151.78696533498228,152.8041534423828,776300 |
| 2023-01-27,152.3346676320406,153.51814095845793,151.4152778440154,152.27598571777344,646200 |
| 2023-01-30,151.11210111225046,152.10973857992064,147.5714857842615,148.41262817382812,1401100 |
| 2023-01-31,148.28549844154344,150.09493763470562,146.9162035934493,148.7451934814453,1995400 |
| 2023-02-01,149.94818669076253,152.86283650360284,148.39305609583488,152.041259765625,1499900 |
| 2023-02-02,153.22474642165628,153.86048718277138,151.37619113985906,152.09017944335938,1725600 |
| 2023-02-03,149.8112970287051,152.0119591841149,149.39073320261832,151.16104125976562,992800 |
| 2023-02-06,149.38090273790576,151.01428086287297,148.0409491395499,148.9016571044922,771500 |
| 2023-02-07,148.16815067083374,151.562062117489,147.81604411104774,151.12191772460938,1126700 |
| 2023-02-08,150.27097955544028,151.76742850230914,149.8699664587776,151.03387451171875,1073500 |
| 2023-02-09,152.2564392153239,152.8921948561243,148.21699780210767,149.03858947753906,852200 |
| 2023-02-10,148.4713257942923,149.63523380893042,147.75733744572202,149.2048797607422,934800 |
| 2023-02-13,149.9091080546056,151.26862761414205,148.67672771377153,151.20994567871094,925400 |
| 2023-02-14,150.95559357737127,152.33467835649753,148.12896675571753,149.68409729003906,895400 |
| 2023-02-15,148.88210403907865,148.97991719759105,147.0042078043434,148.4224090576172,982400 |
| 2023-02-16,145.54691096941414,146.86731431179837,144.00155521638095,145.02853393554688,1101700 |
| 2023-02-17,144.0308697023055,145.67403833566914,143.27776504769932,145.00894165039062,1194800 |
| 2023-02-21,143.38536219197522,143.4342538529683,139.50241513035533,140.27508544921875,1693800 |
| 2023-02-22,140.2261685094567,140.29464070850204,137.85923621826336,138.96446228027344,1691300 |
| 2023-02-23,138.97424549981568,140.43157813786175,138.21135054142758,140.05990600585938,1511500 |
| 2023-02-24,138.358052743502,139.1209476051155,135.6781304577107,138.10374450683594,1522100 |
| 2023-02-27,139.7469334640272,140.60762668375588,138.70038925046657,139.06227111816406,1149600 |
| 2023-02-28,138.64168030574757,140.23594214602764,138.28957385403515,138.8568572998047,2342500 |
| 2023-03-01,135.54121888105846,136.92030397604964,133.2623093414175,134.4946746826172,3132800 |
| 2023-03-02,133.3112193312491,138.61236788955736,133.09604229288058,138.56346130371094,1879200 |
| 2023-03-03,139.41436067435654,141.27270622041067,138.86664280366864,140.7738800048828,1147800 |
| 2023-03-06,140.2066121743358,142.25077885390195,139.55129087113252,140.0892333984375,1153600 |
| 2023-03-07,140.41200634529292,140.50981950968554,137.155024970373,137.25283813476562,1088400 |
| 2023-03-08,137.07676410407868,138.47541461318136,136.32365952336932,137.81031799316406,1135900 |
| 2023-03-09,138.16242359643238,138.88620213519818,135.26733928975324,135.88351440429688,1328900 |
| 2023-03-10,136.13782223275092,136.38234019353274,131.75606455431463,132.74391174316406,1896000 |
| 2023-03-13,132.57764091116127,135.247772855876,131.80495579993035,133.69264221191406,1771400 |
| 2023-03-14,135.40424352878674,136.5388102406374,133.4383099330031,135.3651123046875,1255400 |
| 2023-03-15,132.94928802787183,132.94928802787183,129.30108451839223,131.09095764160156,2016700 |
| 2023-03-16,131.03231292377498,134.0447766100871,129.46739168375478,133.81982421875,1789300 |
| 2023-03-17,133.88826647974693,133.91760744383836,129.81948365154463,130.25961303710938,2046000 |
| 2023-03-20,130.22050316765717,132.41138978141225,129.81949007298073,131.5897979736328,1704500 |
| 2023-03-21,132.5874140744044,134.4066282640235,132.2548732360483,134.005615234375,1392300 |
| 2023-03-22,133.9567448848513,134.5240134996955,130.67042243661916,130.7975616455078,1268500 |
| 2023-03-23,131.70715470443764,132.1081677319608,126.53314642531957,128.2545623779297,3297900 |
| 2023-03-24,127.28629274202072,129.0859416862916,125.4083962448431,129.06639099121094,1571600 |
| 2023-03-27,130.65083456733507,131.66802268617883,129.8194675566346,130.1520233154297,1216300 |
| 2023-03-28,129.63364187491786,130.38676140981073,129.11526496658956,129.7216796875,942600 |
| 2023-03-29,131.0127304883033,131.2963797021949,129.72168331656158,130.91493225097656,1002800 |
| 2023-03-30,132.3037884331883,132.56785709745904,130.39655123693632,131.5408935546875,1468200 |
| 2023-03-31,132.43093879800477,135.68792024973806,131.9027865007317,135.3064727783203,2579800 |
| 2023-04-03,134.625585559426,135.2819594280031,133.2442540852468,135.056640625,1551800 |
| 2023-04-04,135.43871616412542,136.28122884814988,134.73335601245358,135.3995361328125,1778700 |
| 2023-04-05,134.93909330386862,136.43797990035995,133.89084433914977,135.28196716308594,2312100 |
| 2023-04-06,135.20360807404145,135.32117807972352,133.8124850862753,135.22320556640625,1206200 |
| 2023-04-10,134.58639385123237,135.27215641945432,133.09729873987692,135.21337890625,1104600 |
| 2023-04-11,136.04613626752055,137.08457925283204,135.3407759475904,135.70326232910156,1241100 |
| 2023-04-12,137.33928284986877,138.47569820248216,135.01748083771557,135.54649353027344,1058400 |
| 2023-04-13,136.3498015001513,138.60303455130872,136.16367766051457,138.4071044921875,1030900 |
| 2023-04-14,137.50583068978568,138.31895473336596,136.10490145010903,136.36941528320312,954300 |
| 2023-04-17,136.78087798187207,137.35889192712108,136.06572642745465,137.33929443359375,1115500 |
| 2023-04-18,137.86829396215495,138.1230165080834,135.39954816050687,136.17347717285156,1218900 |
| 2023-04-19,135.55626355876763,136.7808450101506,134.8802922058436,136.10487365722656,1178400 |
| 2023-04-20,134.07698919319716,134.26312798590135,132.12744992817116,132.77403259277344,1325900 |
| 2023-04-21,133.4401976350083,135.7424017852475,133.4401976350083,135.68362426757812,1533600 |
| 2023-04-24,135.97756260812167,136.68292290288747,135.2819935860442,135.6640625,856700 |
| 2023-04-25,133.76349688382862,133.9986219432658,127.08218714126771,127.71896362304688,2154900 |
| 2023-04-26,125.54410241646225,131.11840037414186,125.50492238174228,130.4130401611328,3003800 |
| 2023-04-27,130.25627845380714,131.13797106562745,128.65941955507375,130.54037475585938,1125300 |
| 2023-04-28,130.73632292398986,134.14555376410823,130.73632292398986,132.67605590820312,2032800 |
| 2023-05-01,133.2540734280547,134.35129374048623,132.99935089230766,133.31285095214844,1012900 |
| 2023-05-02,132.27442436692937,134.37090769128267,131.5298691078551,131.7845916748047,1629600 |
| 2023-05-03,133.12673096547016,133.7635074977767,131.89235793961896,132.02951049804688,1529100 |
| 2023-05-04,132.62705983733912,133.27362741232835,131.03999228435936,131.15756225585938,1103700 |
| 2023-05-05,132.54868558846567,132.65644934299013,129.2276216334877,130.58935546875,1890100 |
| 2023-05-08,131.28492815323315,131.48087315216029,129.07089018130023,129.75665283203125,1005300 |
| 2023-05-09,125.88699258010669,125.88699258010669,122.81084409865757,124.7603759765625,3437100 |
| 2023-05-10,126.09271634637511,126.27884018040189,123.59456705948641,125.45592498779297,1255700 |
| 2023-05-11,124.58403789277521,125.10325932042144,122.91860982588132,125.06407928466797,1580600 |
| 2023-05-12,126.06331855019951,126.06331855019951,123.95704421945419,124.89752197265625,1422600 |
| 2023-05-15,125.33838846512052,125.58330480495434,124.17258429575037,125.38736724853516,1262800 |
| 2023-05-16,124.38811950048891,124.80937592981256,123.23211400659524,123.7219467163086,1190000 |
| 2023-05-17,124.45667775660442,125.1914267147654,123.22229741410317,125.17182922363281,1968200 |
| 2023-05-18,125.05429291999972,126.70013113196833,123.91787744004935,126.51399230957031,1637000 |
| 2023-05-19,126.95480315784052,127.81691327306963,126.0045267667822,126.24944305419922,1480400 |
| 2023-05-22,126.04374741302692,127.1115790559905,125.68126106884594,126.46499633789062,1764500 |
| 2023-05-23,126.40620826065448,127.88549743301223,125.30898794465433,126.02413940429688,2784400 |
| 2023-05-24,112.85743104794251,118.62765863126724,110.97647560780239,118.52969360351562,6850400 |
| 2023-05-25,118.94115108780268,118.94115108780268,115.24780923583813,117.06018829345703,3218900 |
| 2023-05-26,117.62841684429611,118.26520080889878,115.97278003117982,117.97129821777344,2089100 |
| 2023-05-30,117.56963421315655,118.84319461283499,115.27721353493047,115.33599853515625,2094800 |
| 2023-05-31,114.61103656615069,114.76778659524368,112.46557473127287,113.31787872314453,3998800 |
| 2023-06-01,114.59145074472184,115.24782469850923,112.66150891781444,113.89588928222656,3966100 |
| 2023-06-02,115.37517094186488,116.002163565885,113.66075678797647,115.81602478027344,3263100 |
| 2023-06-05,116.1687162063371,117.32472159053889,114.70900948843816,115.94338989257812,2129300 |
| 2023-06-06,116.36464305502264,116.79569817847582,114.26815991246,115.05189514160156,1758800 |
| 2023-06-07,114.7873849313595,114.98332248192698,112.7986655071827,114.21917724609375,3643500 |
| 2023-06-08,113.57259380278927,114.52287030013356,112.32842221222431,112.3578109741211,2558600 |
| 2023-06-09,113.22971125812435,113.64116886882877,111.83858839855071,113.43544006347656,1981500 |
| 2023-06-12,113.50400604419762,116.23727273771634,113.4648185408844,116.12950897216797,2747800 |
| 2023-06-13,116.26667447287588,118.69624762969076,116.26667447287588,117.06999969482422,2502400 |
| 2023-06-14,117.55002954108116,118.5101047607565,116.48219802178915,116.97203063964844,2662900 |
| 2023-06-15,116.46259706927961,119.26444015808141,116.31565326769226,118.76481628417969,1791100 |
| 2023-06-16,119.6171390838483,120.67517946755444,118.17702980729052,118.66686248779297,3941300 |
| 2023-06-20,116.22748305271206,116.37443433302784,114.50327014379567,115.75724792480469,2108200 |
| 2023-06-21,115.39476984998822,116.68792767155519,114.88533973813455,115.92378997802734,1393400 |
| 2023-06-22,116.42342041750136,116.53118419821311,114.78738116379105,116.26667785644531,1736000 |
| 2023-06-23,115.36537496523918,117.27571909766188,115.18903493191922,116.99161529541016,2632600 |
| 2023-06-26,116.54098110675538,117.36390383064902,114.95392065840883,115.96298217773438,1673400 |
| 2023-06-27,116.06094821532885,116.540982115106,114.35633270185785,114.66002655029297,2326100 |
| 2023-06-28,114.32694600192627,114.72861239236637,113.35707937576518,114.003662109375,2196800 |
| 2023-06-29,113.79792355817084,115.84542042454461,113.70974979554906,115.64949035644531,1885800 |
| 2023-06-30,116.53777737579485,118.4615871164243,116.11571657886678,118.02970886230469,2487900 |
| 2023-07-03,117.80393922217763,118.61861584269653,117.01871496996925,117.11686706542969,996200 |
| 2023-07-05,116.75371599285648,118.05916080190936,116.41999731365412,117.29356384277344,1246200 |
| 2023-07-06,114.2115297963168,116.6948146833109,113.5244575902998,116.2433090209961,1626600 |
| 2023-07-07,115.49734905787194,116.88131852901708,114.73175211150486,114.8397216796875,1493300 |
| 2023-07-10,114.57470527350159,117.3131842359005,114.40783845537932,116.17460632324219,1889200 |
| 2023-07-11,116.11571213595646,116.78315691745496,115.46789477956433,116.29238891601562,1096700 |
| 2023-07-12,117.78433227539062,118.26528286872781,116.95002808614517,117.78433227539062,1595400 |
| 2023-07-13,118.53030127964622,118.63827084949773,116.79297819278193,117.14633178710938,1229800 |
| 2023-07-14,117.33282637655772,118.16713056444931,116.06664390802881,117.53894805908203,1225400 |
| 2023-07-17,117.73525112052694,117.76470349361897,115.48754006203059,116.06664276123047,1123000 |
| 2023-07-18,116.19424222760944,117.5782117398424,115.82126120096729,117.35245513916016,1362700 |
| 2023-07-19,117.7941490817694,121.06265859305593,117.64691716953416,120.80746459960938,2425400 |
| 2023-07-20,121.22952958949827,122.5938642119761,120.8565410672063,122.25032806396484,2278800 |
| 2023-07-21,122.25033323782898,125.93109388342569,120.86636364059181,125.2636489868164,3918200 |
| 2023-07-24,125.26363378107598,127.0009492999533,124.8415729787404,125.36178588867188,2001200 |
| 2023-07-25,122.69201222572893,127.15800446615592,121.8577080402992,124.95935821533203,2199400 |
| 2023-07-26,122.69199979571015,126.15682067177694,121.12154369603013,126.09793090820312,2507500 |
| 2023-07-27,127.47208783346683,127.59969231844198,124.30173044097555,124.32136535644531,2582500 |
| 2023-07-28,124.90045832958573,125.15565979113273,120.88597960920171,123.72261810302734,3138800 |
| 2023-07-31,122.08345434785642,122.1521615735852,118.98180424399497,119.52164459228516,2376100 |
| 2023-08-01,119.53146424789907,121.29823221130847,118.23583690424087,120.21854400634766,1655000 |
| 2023-08-02,119.74740425247197,126.35313801479188,119.26645366004854,125.35197448730469,2654700 |
| 2023-08-03,124.94953726374548,125.0084270281094,122.66255655962411,122.74108123779297,1742600 |
| 2023-08-04,123.1238958979571,124.82194922796182,122.77054228818791,123.968017578125,1819500 |
| 2023-08-07,124.39006479687998,125.52864270149131,123.37907639220465,124.17412567138672,1487000 |
| 2023-08-08,124.3508025340199,126.25498483615853,122.76071146319558,125.98015594482422,2525200 |
| 2023-08-09,125.79366553358052,127.03039558225429,125.17529302071777,125.27344512939453,1786100 |
| 2023-08-10,125.6366193241773,127.58988153197164,124.95935702680457,125.29308319091797,1515900 |
| 2023-08-11,124.42932753510328,125.45994343081789,124.0170841722279,124.51766967773438,1256700 |
| 2023-08-14,123.11408621887166,125.63663396057015,122.87851962698313,124.31156158447266,1582400 |
| 2023-08-15,123.9778117071767,124.83175073643238,122.93738592719487,123.33000183105469,2274800 |
| 2023-08-16,119.73758194128227,121.3669353964452,118.14749831569411,119.11921691894531,3388800 |
| 2023-08-17,119.74738970221749,120.38538958768027,118.43213508194755,118.61862182617188,2180800 |
| 2023-08-18,117.97081057537167,118.50084089754644,116.84204271269535,117.04816436767578,1803900 |
| 2023-08-21,117.29356489523416,117.3622721232468,115.53661436345226,116.6653823852539,2249300 |
| 2023-08-22,115.67402481410772,116.41999432707638,115.16362935061923,115.46790313720703,1422300 |
| 2023-08-23,116.3218266537547,116.95000905793368,115.53659490426848,116.93037414550781,1289300 |
| 2023-08-24,117.15614019561484,118.54991954973495,116.39054329654957,117.28373718261719,2045900 |
| 2023-08-25,117.58804003086826,118.58920366226171,116.33166740156253,117.47025299072266,1273300 |
| 2023-08-28,117.73524780121627,118.70697389565319,117.13651020350193,117.70580291748047,1052400 |
| 2023-08-29,117.91191871111076,120.032040096655,117.4015232785865,119.76702117919922,838300 |
| 2023-08-30,120.08111455334843,120.67004216333441,119.38422486929235,120.41484069824219,1157900 |
| 2023-08-31,120.83690632221187,120.84672377971094,118.42232848572898,118.8345718383789,2875100 |
| 2023-09-01,120.42466217891277,121.39638078621516,119.29589420676002,119.65906524658203,840700 |
| 2023-09-05,119.39405464472405,120.27743866231938,116.47889113092266,116.53778839111328,1270600 |
| 2023-09-06,116.16480080174786,116.46908209768756,114.37840532448278,115.76237487792969,1668900 |
| 2023-09-07,115.79180613726838,115.83106847691514,113.94651361649879,114.1133804321289,1317000 |
| 2023-09-08,113.86800682903335,114.06431105667646,111.61047076850635,111.88529968261719,1789800 |
| 2023-09-11,112.17975668176832,112.2779087896132,110.54059326632878,111.01172637939453,2046900 |
| 2023-09-12,111.30618686804667,111.86566210343594,110.01055961301229,110.6976318359375,2035000 |
| 2023-09-13,107.96896343749053,113.76002751957014,106.98742740624061,111.33563232421875,2520500 |
| 2023-09-14,111.68899459354738,113.18092618229639,109.61795280722308,112.75886535644531,1815800 |
| 2023-09-15,112.31717497771896,119.66887818845201,111.33563888859743,113.76985168457031,6889600 |
| 2023-09-18,112.87665234713725,112.87665234713725,110.57986145039243,110.60930633544922,1818000 |
| 2023-09-19,110.29521775567375,111.13933942756383,109.65721777270663,110.23632049560547,2222400 |
| 2023-09-20,110.99210155963405,111.37490003118631,110.09890013366145,110.39336395263672,1744900 |
| 2023-09-21,109.96147728987117,110.12833661324424,107.47819239882048,107.70394897460938,1327900 |
| 2023-09-22,107.70395491441545,110.0890878343456,107.09539986272671,109.35293579101562,2050500 |
| 2023-09-25,108.71493323731144,109.96148070570852,108.48917665450966,109.8731460571289,987400 |
| 2023-09-26,108.8327026110076,110.17740954813219,108.63639841791313,108.68547821044922,1399800 |
| 2023-09-27,108.91124539507913,109.19589176436894,107.59599060787055,108.4597396850586,2268300 |
| 2023-09-28,108.44011338166509,110.59948984127603,108.40085103840518,109.93204498291016,1959900 |
| 2023-09-29,111.03136335560797,111.08043566617863,109.392192421208,109.75536346435547,1830100 |
| 2023-10-02,109.07181549072266,109.95698049542399,107.96043873341053,109.07181549072266,1569000 |
| 2023-10-03,108.41285567654954,109.91763234164773,108.23582268632484,108.4423599243164,1543400 |
| 2023-10-04,108.5899008833195,110.04549896348112,107.57687407307434,109.8291244506836,1541700 |
| 2023-10-05,110.24219786751512,110.38972662509062,106.97692821603259,108.5308837890625,1295700 |
| 2023-10-06,107.6850648520253,109.92747805141734,107.55721059192825,108.81610870361328,1796100 |
| 2023-10-09,108.15713921089836,109.47504562947213,107.32115301217075,109.44554138183594,1320300 |
| 2023-10-10,109.475061156363,111.9535233600544,109.18984088272096,111.42242431640625,2183000 |
| 2023-10-11,111.5404370452968,111.72729978829842,110.20285607746226,111.51092529296875,1381500 |
| 2023-10-12,111.24539849904806,111.53061879114287,106.54419731295967,107.1441421508789,3622500 |
| 2023-10-13,106.2392898620441,108.78659768259025,105.05907483168146,108.68824768066406,2807600 |
| 2023-10-16,109.20950265649567,110.93065384591485,107.83258020423558,109.66191864013672,1675500 |
| 2023-10-17,108.2850085719084,111.04869104316602,107.40968075290098,110.5470962524414,1682800 |
| 2023-10-18,109.49472682164495,109.49472682164495,106.7507190694364,106.81956481933594,1803500 |
| 2023-10-19,107.44902640051917,109.54391089585593,107.0654561056494,107.70474243164062,2028900 |
| 2023-10-20,107.73423906982731,108.76692536624559,107.38017305287696,107.42935180664062,2367300 |
| 2023-10-23,106.31797246443647,108.09813975817693,105.62951494992299,107.53752899169922,2886000 |
| 2023-10-24,105.72787540571782,106.27864147178765,103.623153649094,103.8985366821289,3204200 |
| 2023-10-25,101.20369993452235,102.45276074382096,98.43018779945537,101.6954574584961,2699600 |
| 2023-10-26,101.76430504811782,103.18056914387951,101.53809328141304,102.5904541015625,1599100 |
| 2023-10-27,102.81666198418905,103.0527034900243,100.71194042339965,101.07583618164062,2004000 |
| 2023-10-30,101.01682655187216,101.08567230295552,95.20425670005076,99.50221252441406,3684900 |
| 2023-10-31,101.3020589179368,102.48227407863753,100.25953527586367,101.66596221923828,2218800 |
| 2023-11-01,100.81028642049371,101.5085811625813,98.60721494509956,101.16435241699219,2284600 |
| 2023-11-02,102.25605287758599,102.91500610820223,101.00698466065047,102.74781036376953,1489000 |
| 2023-11-03,104.74434672834938,107.78340445422117,104.37061373240729,107.2228012084961,2511300 |
| 2023-11-06,107.01626803317298,107.71456280416879,105.40330398396098,105.75736999511719,1412000 |
| 2023-11-07,105.07874049529772,108.98329630150504,104.79352774442344,108.7177505493164,2142300 |
| 2023-11-08,109.06197287349293,109.73076334373593,106.6720312302035,107.58670043945312,1495000 |
| 2023-11-09,108.30467586629325,108.30467586629325,105.76720533344319,105.96390533447266,1481100 |
| 2023-11-10,105.9442408593637,106.69171438760348,102.37407647700905,106.68187713623047,1847800 |
| 2023-11-13,106.34746791938505,106.48515941090038,105.19675723873979,105.68851470947266,1200300 |
| 2023-11-14,107.74408753768388,110.43891694401053,107.65556727241899,109.77012634277344,2009700 |
| 2023-11-15,110.00615130046856,112.63213455082085,109.4947268018251,111.72730255126953,2021400 |
| 2023-11-16,112.06169268048659,112.61245863597466,111.68795220758535,112.30757141113281,1728100 |
| 2023-11-17,112.10105597866954,112.58297628344302,110.21270125731506,111.28473663330078,2700800 |
| 2023-11-20,111.38305928403508,112.6124528743666,110.53723589359717,112.10102844238281,3050000 |
| 2023-11-21,119.45774338579983,122.6246632147486,119.23153911437477,121.87718963623047,6085800 |
| 2023-11-22,121.82800503670299,123.33278177729665,121.76898903458486,121.9460220336914,2630700 |
| 2023-11-24,121.8771815944782,124.68019794944043,121.4444400806261,124.53267669677734,1226700 |
| 2023-11-27,123.90322186241401,124.59167935463468,122.83118662038598,122.94921112060547,2255400 |
| 2023-11-28,122.58531379335122,124.18844060473612,122.05421477214796,122.65415954589844,1949800 |
| 2023-11-29,123.51965652693198,125.62438572245041,123.51965652693198,125.48668670654297,2266200 |
| 2023-11-30,125.88991440631432,126.33249313519957,124.87689520190578,125.6932144165039,2442900 |
| 2023-12-01,125.24079922576311,126.88326751066315,124.42448746073963,126.6668930053711,1729600 |
| 2023-12-04,126.29316362366629,127.08980836539084,125.76206462797528,126.75541687011719,1543200 |
| 2023-12-05,125.70305061197692,126.50954012099366,123.69667909776534,125.77189636230469,1933600 |
| 2023-12-06,126.38169020528048,127.62091382725164,125.81124964706376,126.7849349975586,1816800 |
| 2023-12-07,127.07014021393829,128.3290382650279,125.7030549081184,126.55870819091797,1696600 |
| 2023-12-08,125.9784313778837,126.87343361988748,124.87689939218535,125.10310363769531,1438100 |
| 2023-12-11,125.51618933154364,127.49305661925939,125.12278182351515,126.84393310546875,1897100 |
| 2023-12-12,125.93910149415987,127.07013776589248,124.90640772022022,126.6668930053711,1453500 |
| 2023-12-13,126.96195482850132,131.8303513485458,126.64723781471953,131.53530883789062,1731400 |
| 2023-12-14,132.77451910650038,135.8922597172426,132.77451910650038,135.68572998046875,2950500 |
| 2023-12-15,134.97756987316762,136.61019295484607,134.0333891087172,134.525146484375,4876000 |
| 2023-12-18,135.32182588192916,135.91194088759164,134.60386413059658,135.2628173828125,1634700 |
| 2023-12-19,136.22668221419252,137.58393796526147,135.05631175578236,137.48558044433594,1523300 |
| 2023-12-20,137.48554397100926,138.9116526098461,135.86275035700098,135.90208435058594,2120900 |
| 2023-12-21,137.08231562035436,137.36752834660493,135.72506021587662,136.64956665039062,1685700 |
| 2023-12-22,137.30854481655655,138.04618114749417,136.50205522458498,137.2692108154297,1204100 |
| 2023-12-26,137.01347625028677,138.15435728534544,136.79710174338777,137.50523376464844,948400 |
| 2023-12-27,137.47575718804296,137.84949777651076,136.78729953080074,137.51510620117188,1182300 |
| 2023-12-28,138.22320769878306,138.48876098193958,137.34787984647053,137.46591186523438,892600 |
| 2023-12-29,137.00879117149046,137.62944344942417,136.30930777127895,136.96937561035156,1014400 |
| 2024-01-02,136.14181442793694,138.50623672991856,135.8659656604601,136.69351196289062,1441600 |
| 2024-01-03,135.95463616584195,135.95463616584195,129.12735621752464,129.2160186767578,2074500 |
| 2024-01-04,128.61506802643976,129.55098468110762,128.26040313247137,129.0583953857422,2446600 |
| 2024-01-05,128.07321086721254,130.00416743002995,126.71365966448771,128.62490844726562,1394000 |
| 2024-01-08,128.21113798254004,131.59030828101004,127.88602725183253,131.4031219482422,1311400 |
| 2024-01-09,130.30956351524702,133.63945660034355,128.0830504995511,128.7431182861328,1435000 |
| 2024-01-10,128.64461331529833,129.21601866245655,126.45751579200112,129.1470489501953,1326300 |
| 2024-01-11,128.64462724463,128.7431360880007,126.00434821690494,127.7579574584961,2060500 |
| 2024-01-12,128.37860724713838,129.6593422968544,127.71853945956394,128.60519409179688,1285200 |
| 2024-01-16,127.22595461900558,128.87120095832907,126.69396482776504,128.59535217285156,1382100 |
| 2024-01-17,128.05350201585864,128.67416930454158,124.86152566090261,126.2210693359375,1257400 |
| 2024-01-18,126.12254471200261,128.79236979445466,125.6398018776157,128.52638244628906,1404800 |
| 2024-01-19,128.24069073602251,130.03372292228335,127.29492774123383,129.27513122558594,1523300 |
| 2024-01-22,129.55097822592148,130.76274362300427,129.30468359051096,130.58541870117188,1512300 |
| 2024-01-23,131.6592609099292,131.95481748165585,128.39832231244011,129.68890380859375,854900 |
| 2024-01-24,130.4474769725552,130.8316959514346,127.5116344850873,127.85645294189453,1141900 |
| 2024-01-25,129.16673649761682,129.48198575857535,127.51162902154063,127.95497131347656,1120900 |
| 2024-01-26,131.72820937743353,132.24049131765895,128.70370449904883,129.04852294921875,1319800 |
| 2024-01-29,129.79724219476134,130.93019123692056,129.33420718697812,130.86123657226562,1407200 |
| 2024-01-30,130.86127371626668,132.52622793607696,130.72334931517997,132.28977966308594,1428700 |
| 2024-01-31,132.61487181173646,132.62471818449376,128.07319855401576,128.17172241210938,1101400 |
| 2024-02-01,128.1323287076267,131.07801818847656,127.34418280635714,131.07801818847656,862000 |
| 2024-02-02,129.88593472678588,131.93510788792256,128.37861276759446,130.9991912841797,1066300 |
| 2024-02-05,130.77256333241465,132.94979879695725,130.4178985692033,130.85137939453125,2374500 |
| 2024-02-06,130.68391457475616,134.08279223243156,129.12734586205534,133.84634399414062,1766600 |
| 2024-02-07,134.49658046947513,134.88079950442486,130.37852629469666,130.8218536376953,1758000 |
| 2024-02-08,130.45730209214608,132.8217389122853,130.17160701393396,132.08285522460938,1352500 |
| 2024-02-09,131.94497557785914,133.22571088955715,130.79231830712112,131.3637237548828,909700 |
| 2024-02-12,131.30459287968708,131.30459287968708,128.4475811643583,130.34896850585938,1231800 |
| 2024-02-13,128.4081744931474,129.68890967345993,126.35900121117385,127.8367691040039,1031100 |
| 2024-02-14,129.05834190370925,130.36863069031088,128.2800577539126,130.27996826171875,1405200 |
| 2024-02-15,131.01889880699605,133.5902153851537,130.71348083367596,132.7528076171875,1514500 |
| 2024-02-16,131.60998809511705,134.25027420959145,131.60998809511705,132.84146118164062,1066800 |
| 2024-02-20,131.68880512348815,133.32420500198225,131.5902962954362,132.15184020996094,1563900 |
| 2024-02-21,131.38340071227617,133.44242009658592,131.19621439867885,133.32420349121094,1134700 |
| 2024-02-22,130.5164519193032,131.05830313590386,127.09788110040574,130.0632781982422,2664400 |
| 2024-02-23,130.83172714222596,131.38342477854073,129.61996161727507,130.07313537597656,1878000 |
| 2024-02-26,129.82681757847593,130.9499204330095,128.89090103846965,129.54112243652344,1677500 |
| 2024-02-27,129.50171629231306,131.20607096021686,128.93031093424491,130.58541870117188,1772700 |
| 2024-02-28,137.80676619275144,137.80676619275144,134.32908747200216,134.9792938232422,2537100 |
| 2024-02-29,135.47188269231864,135.98417969335466,133.84634426953542,135.32411193847656,2622600 |
| 2024-03-01,134.99902055603238,137.0875943497521,132.67399848971652,136.99893188476562,1531000 |
| 2024-03-04,137.08758068012162,141.36326674558484,136.75262360181804,140.7425994873047,2169200 |
| 2024-03-05,140.88052849635554,144.23012945454508,140.88052849635554,142.2105255126953,2622500 |
| 2024-03-06,142.85087648812848,145.25471433218402,142.60458187349377,144.05279541015625,2357900 |
| 2024-03-07,144.90990263916657,147.4221108325161,144.90990263916657,147.0970001220703,1942900 |
| 2024-03-08,147.42211493746095,149.33336369489533,145.65865197941574,145.6783447265625,1588300 |
| 2024-03-11,145.80643227035645,147.06745967116518,143.954291698642,145.10694885253906,1397600 |
| 2024-03-12,145.42218636715833,147.26446519185095,145.05767516423103,145.64877319335938,1192300 |
| 2024-03-13,145.9739080969753,146.8901319914754,145.35324078239884,145.6291046142578,2231500 |
| 2024-03-14,145.70788718656797,146.05270565817224,142.15139236991033,143.05776977539062,2098200 |
| 2024-03-15,141.85586489762304,146.4467855181329,141.85586489762304,145.29412841796875,3775500 |
| 2024-03-18,145.6882218330641,146.16110337028104,143.73755730585728,143.92474365234375,2281300 |
| 2024-03-19,143.82621569751066,145.3827995430149,143.31391866456005,145.20545959472656,1976200 |
| 2024-03-20,145.0281369951582,145.5207262566921,144.21043701709624,145.0970916748047,1526500 |
| 2024-03-21,145.39265071174907,147.914705368488,144.99857027623892,146.53546142578125,1574200 |
| 2024-03-22,146.64383111369386,147.06745066855999,144.2498394539673,145.2645721435547,1076600 |
| 2024-03-25,145.3532372180763,145.87539568162867,141.64897126741383,143.402587890625,1710500 |
| 2024-03-26,143.45183392981326,144.09219390579722,142.24006865200465,142.26962280273438,2021000 |
| 2024-03-27,143.49122200008574,145.29410020128262,142.38782704825633,145.18572998046875,1212200 |
| 2024-03-28,145.35324387276216,145.49116827530798,143.20556174274373,143.35333251953125,2176500 |
| 2024-04-01,144.24735728743798,144.56313381735995,142.51063154402814,143.63555908203125,968300 |
| 2024-04-02,142.11590519948206,142.4218042575451,140.70480350502973,142.263916015625,1376500 |
| 2024-04-03,141.86922202386222,142.93494515805443,140.90216775611856,141.82974243164062,1211200 |
| 2024-04-04,143.20135184293818,143.33950028925432,139.26411359440306,139.47132873535156,1183900 |
| 2024-04-05,142.27378868132797,143.57634418586332,141.53370443294725,142.21458435058594,1655800 |
| 2024-04-08,141.8988168798597,143.86249736572626,141.1192530726945,142.5500946044922,1247300 |
| 2024-04-09,144.06973308298151,145.48081981661457,143.576343586122,145.4512176513672,873700 |
| 2024-04-10,142.5106312338927,143.14216923530861,141.65213826274783,142.2540740966797,1051800 |
| 2024-04-11,143.72433174047296,143.93156192156744,141.7705138570902,143.0829315185547,720100 |
| 2024-04-12,141.69158847667492,142.74744920038066,138.4056127046436,138.86940002441406,1124500 |
| 2024-04-15,140.42851435867232,141.35608900981973,137.18201813670862,138.36614990234375,1506000 |
| 2024-04-16,138.42535005933314,138.50429418226943,134.8236129105455,134.99136352539062,1345700 |
| 2024-04-17,135.42555609723874,135.64264868295186,131.11332160562173,132.7711181640625,2084100 |
| 2024-04-18,129.5246035931609,132.66256858162413,126.64321077620706,130.6890106201172,1936600 |
| 2024-04-19,131.3007822373086,131.97179963829225,130.40280993258824,130.9751434326172,1303400 |
| 2024-04-22,131.774468911723,133.23491276009898,130.03774318844907,132.13958740234375,850500 |
| 2024-04-23,136.1557325593858,137.80365132374476,134.21177714807118,137.35960388183594,1979400 |
| 2024-04-24,136.5109789184412,138.04048910727496,134.4091502618076,135.67222595214844,1553200 |
| 2024-04-25,135.24794237278374,135.39596827347836,132.34680938099913,134.5670623779297,940800 |
| 2024-04-26,134.64597685062262,136.5307281487156,133.215150468116,135.91893005371094,754900 |
| 2024-04-29,136.4320433345679,138.02075794303914,136.0570775967464,137.7444610595703,781200 |
| 2024-04-30,136.76756773301216,137.80367357911462,135.15911323519128,135.22817993164062,1087300 |
| 2024-05-01,134.91242840928263,138.70165622088336,134.33023240294327,136.85638427734375,850400 |
| 2024-05-02,137.3892268074329,138.04050451776718,134.90255473405924,135.70184326171875,1146800 |
| 2024-05-03,137.8431556136109,139.08649168521652,136.5800797467903,137.6063232421875,1097900 |
| 2024-05-06,137.69514623679555,139.59963769139878,136.5110143518735,138.75100708007812,1639400 |
| 2024-05-07,139.25422633570344,140.2706073454859,137.91220649894447,139.40225219726562,1486800 |
| 2024-05-08,139.25425174160637,141.10940113421526,138.18852858353654,140.91204833984375,1423500 |
| 2024-05-09,141.21790964774556,143.5565705023132,140.93175043102485,143.2210693359375,1254000 |
| 2024-05-10,143.96116935440833,150.78967735700974,143.20134540530196,147.77999877929688,2246700 |
| 2024-05-13,147.5530605403511,148.27340498400184,145.23412390092778,145.80645751953125,1317700 |
| 2024-05-14,146.78335787367845,149.54634173918137,146.41825450764384,149.2799072265625,1679900 |
| 2024-05-15,150.977184604904,152.50669504205047,150.49365748203573,152.04290771484375,1524600 |
| 2024-05-16,150.55288109887175,152.79285861519213,150.55288109887175,152.26986694335938,1325000 |
| 2024-05-17,152.46721487876613,153.29612066586685,151.00678620338766,152.19091796875,1857000 |
| 2024-05-20,151.9343342487526,152.90137326446867,151.44094484482915,152.59547424316406,906200 |
| 2024-05-21,152.30932311877083,152.60534473123727,150.32588797294295,151.6383056640625,997100 |
| 2024-05-22,151.54949655695202,152.44746891802393,150.62192203514593,150.848876953125,1231300 |
| 2024-05-23,150.45415313669344,150.45415313669344,148.12535474756933,148.55953979492188,1005200 |
| 2024-05-24,148.81613215868214,149.4575475152333,147.58265846191296,148.66812133789062,784300 |
| 2024-05-28,148.8260125309491,149.1911159341638,145.7472518840703,146.25051879882812,1366900 |
| 2024-05-29,144.79993054884218,145.04662525568475,142.8362352618375,143.55657958984375,1603200 |
| 2024-05-30,123.64339787258156,133.3927630625848,123.64339787258156,129.68247985839844,5138500 |
| 2024-05-31,129.26801738713283,132.29743540366513,127.8470535655052,128.68582153320312,5333100 |
| 2024-06-03,128.2812355206975,130.82712646326178,128.2812355206975,129.6627197265625,3114800 |
| 2024-06-04,129.50486880511374,130.50151007779706,128.5575544319985,129.12002563476562,2893700 |
| 2024-06-05,128.8140980006557,132.42571202441556,128.2911064409202,131.79417419433594,2707500 |
| 2024-06-06,130.70872388051416,132.57373517323995,130.53109587037162,131.06396484375,2269600 |
| 2024-06-07,130.205466521097,131.61656810924356,129.55418886502937,131.2218475341797,2365300 |
| 2024-06-10,131.1132909815684,132.0803450218899,130.50149295948478,131.27117919921875,1673200 |
| 2024-06-11,130.88634914219014,131.2317277706389,129.75155946080247,130.3633575439453,2081600 |
| 2024-06-12,131.8632776737242,131.8731400428177,130.5804620101241,131.3994903564453,2399900 |
| 2024-06-13,130.8370173793243,131.24160036255546,128.3207280451732,128.84373474121094,2555400 |
| 2024-06-14,128.28125055083225,129.01147232065975,127.53130404507321,128.13323974609375,2163300 |
| 2024-06-17,129.37659979986174,130.32391429797005,127.78788495222759,130.0870819091797,2090500 |
| 2024-06-18,130.38310356852875,133.36316506700993,129.8206323565255,133.11647033691406,3453000 |
| 2024-06-20,131.49813498216875,132.86975688596334,130.77779068775703,130.9751434326172,2887400 |
| 2024-06-21,131.0935605213738,132.72173940576263,130.4521453115778,131.48826599121094,4449700 |
| 2024-06-24,133.51120575031126,135.88934682594598,132.5638912565505,133.2941131591797,3339500 |
| 2024-06-25,133.21513974553656,134.21178092605786,132.51452016325445,132.90924072265625,2310800 |
| 2024-06-26,132.21852395476878,133.42239554228516,131.00477494071453,131.33041381835938,1836800 |
| 2024-06-27,130.45217852291205,131.23174235132217,128.8536013889328,129.07069396972656,1898000 |
| 2024-06-28,129.91932065489766,131.28106537217758,126.69254926039707,127.9161605834961,9817600 |
| 2024-07-01,128.96213296423602,130.0475806872986,125.38012084691299,125.71562957763672,2364800 |
| 2024-07-02,125.97860528224247,127.10562791370334,124.01127298378884,124.34739685058594,1981100 |
| 2024-07-03,124.68353210849047,126.20599285553055,124.39683422016819,124.69341278076172,1288200 |
| 2024-07-05,124.96034405303213,125.16795131196996,123.86298601114787,124.9306869506836,1341700 |
| 2024-07-08,125.23714709574142,125.28658062536837,123.97172717926686,124.63409423828125,2091100 |
| 2024-07-09,124.80215331192386,124.80215331192386,122.7458497660094,123.99149322509766,1558900 |
| 2024-07-10,124.98011297475294,125.69191360130557,124.11013862146532,125.62271118164062,1837300 |
| 2024-07-11,127.3330048762338,130.04178734213409,126.42347770208384,129.3300018310547,1667200 |
| 2024-07-12,129.6760134658994,131.88061024892897,129.15205120470844,130.72393798828125,1477300 |
| 2024-07-15,130.5064478820586,131.62358241339598,129.29046136595497,129.51783752441406,1015700 |
| 2024-07-16,130.48667886648855,134.63883910754478,130.10112145306897,134.51031494140625,1064300 |
| 2024-07-17,133.6205736704708,134.4510027138928,131.90038629338557,131.97947692871094,1031200 |
| 2024-07-18,130.81290802941666,133.66999088489771,130.16042168138432,130.46688842773438,2783500 |
| 2024-07-19,130.45701041701065,131.26766294792162,128.80601808559243,130.279052734375,1731400 |
| 2024-07-22,131.5444902968462,132.40457647113593,129.90339350119265,131.900390625,2009400 |
| 2024-07-23,136.04266041425856,136.09209394495977,129.00376009028128,129.16192626953125,1640800 |
| 2024-07-24,129.3794366426762,132.8988872101476,128.69729306139715,132.63197326660156,2066700 |
| 2024-07-25,132.4243594526183,136.79401559027758,131.9300542548967,133.442626953125,1338900 |
| 2024-07-26,135.13312171572161,138.69210914938162,134.5300689301996,135.75595092773438,1717700 |
| 2024-07-29,136.0228767985926,136.21071515433587,134.0753134548251,135.81527709960938,1222600 |
| 2024-07-30,136.4677633293372,138.13851720080234,135.5483629631443,137.90126037597656,1428000 |
| 2024-07-31,138.79101392806135,142.35989808768733,138.11876609455726,139.7895050048828,2582700 |
| 2024-08-01,140.6199612221944,142.57740576433508,140.13553665254895,141.23289489746094,2896500 |
| 2024-08-02,140.3629075185218,141.5393563680517,134.21374931047362,137.45639038085938,2298400 |
| 2024-08-05,134.99475252646963,135.26168155706173,131.5444968154747,133.1658172607422,1885200 |
| 2024-08-06,133.87759410735208,137.3377298754176,132.74069838898563,134.70802307128906,1462000 |
| 2024-08-07,135.68677131056202,136.51720038889405,132.16732085810978,132.4342498779297,1553900 |
| 2024-08-08,132.62207317023237,135.65711420273414,132.256292165858,135.2023468017578,976900 |
| 2024-08-09,135.28144506626347,136.2898319096214,134.54988301627637,135.34075927734375,737600 |
| 2024-08-12,135.2517672176309,135.2517672176309,132.94830350230197,134.05555725097656,1347200 |
| 2024-08-13,134.28295618029057,136.13165285255428,133.78865096653038,135.85484313964844,1158000 |
| 2024-08-14,136.35900530701284,137.11035875562675,134.3323663511346,134.48065185546875,1090000 |
| 2024-08-15,136.09209518709562,138.39555895683606,136.09209518709562,138.29669189453125,1120300 |
| 2024-08-16,138.19782423693903,139.2951822498139,136.9423000440519,138.44497680664062,1284800 |
| 2024-08-19,138.9491750503775,139.68073698832978,137.69363579646574,138.9096221923828,1714000 |
| 2024-08-20,138.99861949868168,139.92790054461597,137.84193212890827,138.15829467773438,1227700 |
| 2024-08-21,138.38565783202307,139.18642971664656,137.56510951870655,138.3955535888672,2263000 |
| 2024-08-22,143.72417292721082,143.79336780530602,136.5765094634334,138.62294006347656,2634500 |
| 2024-08-23,139.6016724266875,140.64959697107008,138.56362855508328,139.26553344726562,1735700 |
| 2024-08-26,139.50281092598277,139.5720058081862,138.36591502623514,138.88987731933594,1013200 |
| 2024-08-27,138.87997127562633,139.60166765870974,138.1187522027791,139.492919921875,949700 |
| 2024-08-28,139.9180171972084,140.68913203898586,138.69213497143576,139.453369140625,1089900 |
| 2024-08-29,140.4518639484235,141.80625514916514,139.50279148122823,140.9066162109375,1577400 |
| 2024-08-30,140.5408369326462,141.63819491489093,139.41382184966474,141.29217529296875,1570700 |
| 2024-09-03,140.01689196300615,141.63821237141678,136.48754569040048,137.37730407714844,1629200 |
| 2024-09-04,136.8137713965463,138.06931063327892,134.93541796237545,136.58639526367188,1368700 |
| 2024-09-05,136.7841339111328,137.47615816585503,135.37041321184557,136.7841339111328,1194600 |
| 2024-09-06,136.87310736488283,138.40545650750113,134.9552007682507,135.63734436035156,1298400 |
| 2024-09-09,137.2191012887303,137.9506631957247,135.58788537787493,136.51718139648438,1770300 |
| 2024-09-10,135.96356536244576,136.63582817113888,134.39167869821506,136.45787048339844,1357700 |
| 2024-09-11,135.7757438177028,137.27843579529483,133.2251272675126,137.12025451660156,1405500 |
| 2024-09-12,136.62592994345113,137.04114442734283,132.72092257554579,134.8365478515625,1616500 |
| 2024-09-13,135.2517581357573,136.0426493074195,134.81676723709342,135.74606323242188,917800 |
| 2024-09-16,136.70503833079638,138.18795385948016,135.93392346268055,136.7346954345703,887000 |
| 2024-09-17,137.08071300682053,138.18795175753013,135.82517365450025,136.7742462158203,1210200 |
| 2024-09-18,136.9225414177733,139.39406743614464,135.86472104111147,137.42672729492188,1390500 |
| 2024-09-19,140.2343847099615,141.80627155198582,139.8488272754084,140.33323669433594,1225900 |
| 2024-09-20,139.60166909280323,139.7894923810872,136.309594936619,138.49441528320312,2613600 |
| 2024-09-23,139.54232543354752,139.54232543354752,137.02138146015298,138.19781494140625,2179500 |
| 2024-09-24,138.50432087164722,141.63821397961559,137.7233102204674,140.254150390625,1930100 |
| 2024-09-25,140.35298920243113,141.21307523637404,137.6244305218229,137.851806640625,1437300 |
| 2024-09-26,139.6510845433251,145.28617528080622,138.9392839256432,145.0686798095703,2149700 |
| 2024-09-27,145.50366005658427,148.37063904345933,145.50366005658427,146.37364196777344,2213000 |
| 2024-09-30,146.01773407204354,147.1348685059491,145.03901955773284,146.78884887695312,1408300 |
| 2024-10-01,146.7353886336826,146.7353886336826,142.6063226249019,145.1213836669922,1408600 |
| 2024-10-02,144.83422368782243,146.20066738820262,143.68560657584308,145.1015625,1200100 |
| 2024-10-03,144.00247053323244,144.54707482562566,142.67562742740955,143.13111877441406,1100000 |
| 2024-10-04,144.7649039529498,145.12137081251478,142.78453586847988,143.54698181152344,1001100 |
| 2024-10-07,142.71524973850217,143.0321008172853,141.42800729135678,142.47760009765625,836700 |
| 2024-10-08,142.58649314916144,143.8143267238556,142.428060086167,143.1905059814453,915000 |
| 2024-10-09,143.60640022408785,144.16090090808984,142.764737687221,143.378662109375,634700 |
| 2024-10-10,141.80428548634316,142.99250350082355,141.20027252187228,141.33889770507812,1288900 |
| 2024-10-11,141.655729860105,143.63609798924728,141.655729860105,142.4082794189453,1427400 |
| 2024-10-14,142.58651463659012,143.6460189073955,141.41810461619878,142.8340606689453,1765200 |
| 2024-10-15,142.93305904145706,145.22038154556094,142.65580874453588,143.16079711914062,1251200 |
| 2024-10-16,140.12094256471357,141.1705503724164,137.08108532089594,137.7445068359375,1702100 |
| 2024-10-17,140.41799808489264,141.13093181150128,135.1403152713359,136.0710906982422,1592900 |
| 2024-10-18,137.17019639935444,138.15048405639908,135.89286561200203,137.46725463867188,1185200 |
| 2024-10-21,136.9919916588818,137.44746793497296,134.88289445420727,135.41758728027344,975900 |
| 2024-10-22,133.36790086863923,133.42730949809837,130.68449526898743,132.1499786376953,1822700 |
| 2024-10-23,131.9618470249634,132.98173549942908,130.07059165619262,131.7241973876953,1657500 |
| 2024-10-24,131.8330980634583,132.0014275315364,129.4071502685547,129.4071502685547,1830100 |
| 2024-10-25,129.89233613617435,130.4171475817894,128.0803126246553,128.9120635986328,1248500 |
| 2024-10-28,130.4567551233353,130.9320392606242,129.06059191672577,130.24880981445312,1739800 |
| 2024-10-29,129.85273581647385,130.99144143128058,129.27842725393347,129.9418487548828,941500 |
| 2024-10-30,130.36763978349143,132.79358776112323,129.85273983063982,130.19931030273438,1550500 |
| 2024-10-31,129.38736595969038,130.1498120145424,128.58531918530593,129.03089904785156,1596000 |
| 2024-11-01,137.77422684625444,139.58626571722448,133.94221888658677,135.52650451660156,2077700 |
| 2024-11-04,135.97208963514814,139.25949303327604,135.56611052269844,138.27920532226562,1795400 |
| 2024-11-05,136.82363211167663,139.40801322508352,135.89287174634737,139.03175354003906,1240500 |
| 2024-11-06,141.59634466833896,141.66566481665635,135.69484001881202,136.42758178710938,2528900 |
| 2024-11-07,137.42763335521823,138.69508279988352,136.21962275227233,138.2593994140625,2182800 |
| 2024-11-08,136.31863603514816,137.30882008285812,133.61543781542264,135.33834838867188,1918600 |
| 2024-11-11,135.72453317260238,136.11070434258292,131.89251067617008,132.54603576660156,5405500 |
| 2024-11-12,132.5460475574141,134.70464169727228,132.3282058412252,132.35791015625,1490800 |
| 2024-11-13,131.9519220930985,133.54611903039503,130.89243300801851,132.9619140625,1103100 |
| 2024-11-14,132.37771243670784,133.0312375574676,128.88236383341572,128.9417724609375,1971100 |
| 2024-11-15,128.19913621418064,128.4367858366429,124.58496275016361,125.82269287109375,2631100 |
| 2024-11-18,125.6741714477539,126.832685098864,124.77310779283681,125.6741714477539,1445000 |
| 2024-11-19,124.54535836768963,125.87220902708974,123.8918407717803,124.45624542236328,1838200 |
| 2024-11-20,124.08986248384643,127.44659329965165,123.66408304826383,127.30796813964844,1696000 |
| 2024-11-21,128.4367639680458,130.89241587933077,127.79313534934494,130.76368713378906,2882100 |
| 2024-11-22,130.80331927814115,133.00152908171938,130.20920280349475,132.52622985839844,2067800 |
| 2024-11-25,133.20946155462775,134.27886216191408,132.4470155911995,133.16986083984375,3355400 |
| 2024-11-26,125.77318858950632,133.4867240969451,124.93153356500777,133.05104064941406,3443900 |
| 2024-11-27,133.36789507306406,137.63558600587663,132.92231526247292,136.78402709960938,2336900 |
| 2024-11-29,135.92258151926953,137.7346203137627,135.73444411468665,136.61570739746094,1183300 |
| 2024-12-02,136.4770626421696,138.64556802134433,135.7542325521143,138.2098846435547,1702200 |
| 2024-12-03,137.44745405589805,138.22970796477867,135.35816497694108,137.912841796875,1714800 |
| 2024-12-04,137.8336378200344,141.01213575465403,136.3384651150892,138.82382202148438,1948900 |
| 2024-12-05,137.63559073108496,139.19018702979702,136.20972320103348,136.5166778564453,1994500 |
| 2024-12-06,138.10098349895242,140.39820285179806,137.59599502575628,139.20008850097656,1297600 |
| 2024-12-09,139.4278274839356,143.1509295507567,139.06146418400266,142.58651733398438,1547300 |
| 2024-12-10,142.8340537797892,143.4776673892657,140.33878566347735,140.5368194580078,1261300 |
| 2024-12-11,141.45771344387637,142.1805436692739,139.78429975176851,139.80410766601562,1848700 |
| 2024-12-12,139.12087633158407,140.3289022315828,138.50696697909703,139.52685546875,976300 |
| 2024-12-13,138.98224057703072,139.0911614321534,135.9423681443403,137.63558959960938,1474300 |
| 2024-12-16,137.26923271820115,138.56637152940505,135.65522772859063,136.3186492919922,1580700 |
| 2024-12-17,136.22953053389807,137.9722491137606,134.86307163857919,135.1205291748047,2430600 |
| 2024-12-18,135.60570382978582,136.21962822036357,131.60536688022972,131.70437622070312,1746900 |
| 2024-12-19,131.83311716521453,132.95203008992547,130.32803302625103,131.88262939453125,2166500 |
| 2024-12-20,131.92221711052426,134.19964345353316,131.92221711052426,133.1896514892578,4363900 |
| 2024-12-23,132.84310988922644,133.36790628276722,131.86282213632387,133.27879333496094,1194900 |
| 2024-12-24,133.27877729070977,134.76405334472656,132.83318238729726,134.76405334472656,370200 |
| 2024-12-26,133.68476107814482,134.64524094416421,133.64516035879862,134.49671936035156,556600 |
| 2024-12-27,133.2985813730574,134.8828820083472,133.26887705818416,134.2095489501953,631800 |
| 2024-12-30,133.08073224931647,134.2590537037266,131.93213021713572,133.1005401611328,993600 |
| 2024-12-31,133.73344458452095,134.8246663629592,132.95967464596907,133.26719665527344,719600 |
| 2025-01-02,134.13027095763485,134.64610753655316,131.80894580474984,132.36447143554688,953600 |
| 2025-01-03,132.38431245248444,134.96355582646274,131.699820126632,134.60643005371094,1246900 |
| 2025-01-06,134.51715651854497,137.23526624293052,134.25922309107722,135.34051513671875,1047000 |
| 2025-01-07,135.73734340697578,139.15979034295384,134.89412504238507,136.31271362304688,1056700 |
| 2025-01-08,136.5805378806825,136.5805378806825,134.5469204321993,135.90597534179688,1684600 |
| 2025-01-10,133.67392752258405,139.02088401800992,133.63425361065893,136.37220764160156,1369900 |
| 2025-01-13,136.12421303670493,141.67949956243336,135.90596866439103,140.81643676757812,1562000 |
| 2025-01-14,140.86603371891485,144.21904697097375,139.0308011685062,142.28460693359375,2445400 |
| 2025-01-15,142.988943489077,145.3300978899142,137.5725386412551,141.0941925048828,2328600 |
| 2025-01-16,141.63980556377015,143.95120078113493,139.30856582135962,143.56431579589844,1661400 |
| 2025-01-17,144.71505061656265,147.27444932149024,144.04047302280634,146.1832275390625,3210300 |
| 2025-01-21,147.48275882311458,151.95673770478106,146.8280257759625,151.35162353515625,2759600 |
| 2025-01-22,151.60955249110893,152.53211855605647,150.50841597482275,151.3813934326172,1730900 |
| 2025-01-23,151.60954473436735,151.7385114350171,146.99666923482394,151.23257446289062,1332000 |
| 2025-01-24,150.88538494307585,151.55003272463915,149.57591876786165,150.23065185546875,1844900 |
| 2025-01-27,150.34967026515224,151.0044032723468,147.54226825272906,149.7544708251953,2229600 |
| 2025-01-28,151.39129615424275,152.01626997909716,149.01046799555132,149.13941955566406,1791600 |
| 2025-01-29,147.8002109434572,148.70293242146272,145.37969371246118,145.91537475585938,1583200 |
| 2025-01-30,147.76052473538275,151.26233395076267,146.47090313739048,150.17112731933594,1496000 |
| 2025-01-31,149.75450242687572,152.6114936428186,149.29816913670322,150.31002807617188,1886600 |
| 2025-02-03,148.5640659153881,149.11960667504889,146.699089201524,147.44309997558594,1637900 |
| 2025-02-04,146.83796865518522,147.46292740397143,145.10194353878558,145.86578369140625,1290900 |
| 2025-02-05,146.70898953987543,147.52244850564676,145.14160517945996,146.80819702148438,1348100 |
| 2025-02-06,145.84595447984879,147.42325366893988,145.03249544430477,146.46099853515625,1143000 |
| 2025-02-07,147.02645818441357,148.197027889188,143.2568005062479,144.0504150390625,1557800 |
| 2025-02-10,144.41744798218528,144.6852960896358,140.69739424457316,142.54254150390625,1764700 |
| 2025-02-11,141.09418935806866,143.04845873597102,140.19146785101273,140.61802673339844,1134200 |
| 2025-02-12,137.67174770284535,138.68360655923132,135.3107487502572,136.9773406982422,2103600 |
| 2025-02-13,137.16582489897814,137.2451878613776,134.9734665813886,135.3603515625,1395400 |
| 2025-02-14,135.89605458878563,136.0646952159892,133.237448194373,133.59457397460938,1358700 |
| 2025-02-18,133.4358385191978,135.10243042034386,132.87039823739008,134.12033081054688,2121000 |
| 2025-02-19,133.51520944726096,136.39206018134706,132.97952835163824,136.0547637939453,1738100 |
| 2025-02-20,136.5606945853139,137.47334594101753,135.0131546718627,135.6976318359375,872700 |
| 2025-02-21,135.76707770356387,136.43172546813184,134.07072659031053,134.28897094726562,1112200 |
| 2025-02-24,134.41793612694303,135.84643912466692,133.69376993449072,134.19969177246094,2037500 |
| 2025-02-25,134.07072983670093,135.19171086666492,132.1363049322469,133.1084747314453,2607000 |
| 2025-02-26,133.92193030771986,135.3801925375811,132.5827049498679,133.3961639404297,1539900 |
| 2025-02-27,127.75160691625919,130.2713318445915,124.80532308270884,126.065185546875,3469100 |
| 2025-02-28,127.17623845798255,128.4757748531227,124.95412840143445,126.89847564697266,2852700 |
| 2025-03-03,127.96985111900806,127.96985111900806,124.63668229833777,125.32117462158203,2184500 |
| 2025-03-04,124.00179606341585,124.74580683979634,120.48014202782724,122.07728576660156,2524100 |
| 2025-03-05,121.50191649711246,126.28342518739196,121.31343135556071,125.4997329711914,2046900 |
| 2025-03-06,124.9938101526952,128.4658604347145,124.76564351832187,125.53942108154297,2300000 |
| 2025-03-07,124.94419880424539,127.07703864415284,123.40658117113809,125.6882095336914,2056100 |
| 2025-03-10,124.2101012505645,125.63860416851007,120.64877378567317,120.9265365600586,3412300 |
| 2025-03-11,121.61103173706645,122.29552403910736,118.34731128770896,120.06349182128906,2106600 |
| 2025-03-12,121.1249537937135,122.71217528159096,118.12907370837412,118.8929214477539,1807100 |
| 2025-03-13,118.04970563789684,119.12108293406823,116.23431759190677,116.3930435180664,1984800 |
| 2025-03-14,117.86121887050997,121.07535071478625,116.56168253395624,120.21229553222656,2978800 |
| 2025-03-17,120.1329338773733,122.51376978362329,119.81548959443789,121.51183319091797,2015400 |
| 2025-03-18,121.12495188719099,122.21616616990157,120.45038181940227,122.1169662475586,1415400 |
| 2025-03-19,121.58126567324305,122.25583567494313,120.34124784426997,121.23406219482422,1706100 |
| 2025-03-20,120.74798393508271,121.10510969485438,118.73419608154559,119.3194808959961,1620600 |
| 2025-03-21,118.42665857648453,119.81548004177462,116.97831867803582,119.78572082519531,3041400 |
| 2025-03-24,120.90670171472436,123.43634123965364,119.92460966426167,120.99598693847656,1557400 |
| 2025-03-25,121.6209518257,122.05744054018197,118.80363484287257,119.54764556884766,1605900 |
| 2025-03-26,119.7559639110428,120.17260808809978,118.09930189621981,118.94251251220703,2652900 |
| 2025-03-27,119.04172445733631,119.36909101602654,117.78186953695587,118.01995086669922,2075700 |
| 2025-03-28,118.25802863085822,118.70443962519495,115.43078927393405,115.7581558227539,1772900 |
| 2025-03-31,115.43077821606828,116.78984045710136,112.8515426913678,116.04582977294922,2014000 |
| 2025-04-01,115.73566446565246,115.78537359219017,112.6936540183306,113.37960052490234,2302800 |
| 2025-04-02,112.45506458286525,115.55671985056851,112.08723677387964,115.30818939208984,1947600 |
| 2025-04-03,112.43517533519962,113.23047581801674,108.92592655502303,109.02533721923828,3802400 |
| 2025-04-04,106.51021813464382,107.06692396309701,102.24543433854846,102.3945541381836,3826300 |
| 2025-04-07,102.02672303292206,106.37103826054218,97.93094585307534,102.9810791015625,3562900 |
| 2025-04-08,105.43656963199506,106.13245953480157,96.79765520441208,98.70636749267578,4525100 |
| 2025-04-09,97.48358506025343,106.66927630924458,95.86316919386914,106.42074584960938,4234600 |
| 2025-04-10,104.20385651253386,104.66115167313147,96.24093802656803,99.36248016357422,4977800 |
| 2025-04-11,100.55542691452612,102.7325486143819,98.27888696176504,102.10625457763672,2849100 |
| 2025-04-14,104.32315531434493,105.58568679863083,103.3886782950077,104.57168579101562,1906700 |
| 2025-04-15,103.68691914784445,104.63133193673197,101.93726244736666,102.51385498046875,1326700 |
| 2025-04-16,102.6132610986455,104.21379792334228,101.27119808499019,102.0963134765625,1454400 |
| 2025-04-17,102.0267214609293,102.89161019006556,100.76419006439711,101.87760925292969,1769900 |
| 2025-04-21,101.25131982707818,101.44020542600765,98.5373711311845,99.67066955566406,2321800 |
| 2025-04-22,101.40043688135931,103.32903585302105,100.60513630337242,102.20567321777344,2321500 |
| 2025-04-23,106.04297895799391,108.97564305026151,104.13426677158901,104.38279724121094,2236200 |
| 2025-04-24,104.80032902111975,106.45057501796111,102.55361898491999,106.39092254638672,1989400 |
| 2025-04-25,105.24768740586357,105.80439323816624,103.73661788311615,105.6552734375,1120600 |
| 2025-04-28,106.71898027627294,107.92186681810438,104.77050233858787,106.24180603027344,1689700 |
| 2025-04-29,106.27163278527271,107.38504446082105,105.15821352517618,106.82833862304688,1201800 |
| 2025-04-30,106.33126905009848,107.31544752908636,104.83014297691162,106.9675064086914,1452200 |
| 2025-05-01,106.61957044344155,107.59381321220043,103.48808503938191,105.83421325683594,1523100 |
| 2025-05-02,108.59787769260572,109.68147454209767,106.81839852475998,107.99146270751953,1213100 |
| 2025-05-05,107.4645693062505,108.60781093830005,106.82833193589293,107.73298645019531,1385500 |
| 2025-05-06,106.6195707530301,107.57392683983454,103.74655915022511,104.62138366699219,1960600 |
| 2025-05-07,106.06286223174646,106.96750916811033,104.17402920645831,106.88797760009766,2143700 |
| 2025-05-08,107.36516810006172,109.99959272313033,105.92369433994507,108.06105041503906,2093300 |
| 2025-05-09,108.31951883398948,109.21423004041561,106.16227618066891,106.30145263671875,1369500 |
| 2025-05-12,110.15863799110554,115.02983649428877,109.8007535241257,114.87078094482422,2873100 |
| 2025-05-13,114.7514976034805,116.19297140484379,114.14508260398456,114.7415542602539,2845300 |
| 2025-05-14,114.27430987083811,114.82107995204811,110.62588430217717,110.86447143554688,2563400 |
| 2025-05-15,110.62587677195656,111.73929595947266,108.28969197267372,111.73929595947266,1873900 |
| 2025-05-16,111.6200025994932,113.1608945352556,110.16858557619568,113.10124206542969,1812000 |
| 2025-05-19,111.83871632480559,112.80301580353388,111.37147780752089,112.773193359375,2086300 |
| 2025-05-20,112.7831201079531,113.46906660700328,111.99777052601313,112.81295013427734,2245800 |
| 2025-05-21,111.34164639120053,111.94806132205929,108.06104127621214,108.26981353759766,2859800 |
| 2025-05-22,107.72305293496389,109.54229788704406,107.33534598905152,109.03529357910156,2379800 |
| 2025-05-23,107.14645267366049,108.41892743875225,106.44062706441578,107.89204406738281,1691000 |
| 2025-05-27,110.09899852369915,111.11299950698717,109.3235846686175,110.60600280761719,2103900 |
| 2025-05-28,110.17852416726885,110.92411553928214,109.49257767796136,110.22822570800781,2733100 |
| 2025-05-29,116.2625536815162,116.30231946783654,112.33577519309885,112.61412811279297,3837400 |
| 2025-05-30,111.37146948862889,112.24630156953495,110.13876051999955,111.26211547851562,4753600 |
| 2025-06-02,110.48670701519687,110.75512417470804,109.38323110286908,110.3972396850586,1757000 |
| 2025-06-03,110.23817261607815,112.32582700833953,109.10487430072061,112.09718322753906,1491200 |
| 2025-06-04,112.69365183020165,114.612307275267,112.22641335419152,114.26436614990234,2692800 |
| 2025-06-05,114.74155226336948,114.82108383870091,112.97201642726186,113.27025604248047,1875900 |
| 2025-06-06,114.73160917678254,115.3380165424442,114.10530754173598,115.11931610107422,1556400 |
| 2025-06-09,115.92454649537687,117.77361369465264,115.08948021930993,116.05377960205078,2147800 |
| 2025-06-10,117.20696720115555,120.44780654391833,116.44148913212203,119.81156158447266,3499500 |
| 2025-06-11,120.05016117092957,122.10799317317716,118.96656437037704,119.01627349853516,2752400 |
| 2025-06-12,118.28062491051814,119.34433502135246,117.83326551268901,118.2110366821289,1361500 |
| 2025-06-13,115.99414202583436,118.20109382749922,115.7654906547271,116.39179229736328,1652000 |
| 2025-06-16,116.99821239105016,118.638507508224,114.89067116861112,118.32038879394531,1402800 |
| 2025-06-17,116.80932355547542,117.77362301452492,115.13919845572583,115.40760803222656,1577100 |
| 2025-06-18,115.40759914969391,116.19295630244724,113.9959479769438,114.84095001220703,1560300 |
| 2025-06-20,115.48713699956866,116.17308352394437,114.40354779076164,114.88072204589844,3043900 |
| 2025-06-23,114.27430830211581,115.5467906932319,113.03165593874114,115.44737243652344,1448400 |
| 2025-06-24,116.64031861073151,117.30637843068205,115.88478388021645,116.94849395751953,1945300 |
| 2025-06-25,116.42160346520753,119.07590682493533,116.2824270213336,117.9227294921875,1690000 |
| 2025-06-26,118.47944570989475,119.83145207058423,117.34614737586799,118.71803283691406,1488000 |
| 2025-06-27,119.29462062695865,119.5033853029101,117.48531918416502,118.46949768066406,1734700 |
| 2025-06-30,118.48938641988636,118.95662490564013,116.75960892991948,117.31632232666016,1602400 |
| 2025-07-01,116.99555265245962,122.69390662109815,116.39781726233407,119.99415588378906,1935700 |
| 2025-07-02,120.54207112067495,121.12983459607122,119.00789839434931,120.20336151123047,1467100 |
| 2025-07-03,120.54207226503831,121.2892338699869,120.21331933473593,120.9206314086914,945000 |
| 2025-07-07,119.94434006791269,120.29301395056383,117.65304152388418,118.79869079589844,1459900 |
| 2025-07-08,119.12745162733133,122.6440911354938,118.82858393633711,120.55204010009766,1917000 |
| 2025-07-09,120.94056241204267,121.88696409051087,118.45002367868315,120.8409423828125,1806700 |
| 2025-07-10,121.16968503312545,125.96148661823862,120.48230152631048,123.7000732421875,2269500 |
| 2025-07-11,122.46477213883084,123.1920128005531,121.87700103954498,122.81344604492188,1383000 |
| 2025-07-14,121.37889072237763,121.39881928831655,118.81861723673569,119.62555694580078,2028700 |
| 2025-07-15,117.55342886356476,119.3067702696757,111.50640108960393,112.51258087158203,3950600 |
| 2025-07-16,113.03060241007037,114.02681784566117,111.43665923322921,113.00071716308594,2248800 |
| 2025-07-17,113.66818288201974,116.12883629331118,112.82140125802394,115.91963195800781,1552900 |
| 2025-07-18,116.37788521650717,116.75644434042765,113.10033556824767,113.55859375,1521800 |
| 2025-07-21,112.80148089590719,113.2298538515859,110.33086318862792,111.61598205566406,2060800 |
| 2025-07-22,112.42291853915539,116.60702823237806,111.71560644065458,115.75028228759766,1692000 |
| 2025-07-23,118.92820469393705,120.33287220947214,117.0354013077998,119.01786804199219,1939700 |
| 2025-07-24,118.97801483442002,122.28544991716069,118.97801483442002,119.89453125,1602800 |
| 2025-07-25,120.04396259247815,120.55203460379545,118.56956037159452,119.72517395019531,1972700 |
| 2025-07-28,118.95808780926569,120.31293379776814,118.27069673233653,119.08759307861328,1679100 |
| 2025-07-29,119.29680360572938,120.05392949788654,118.41017243749465,119.38645935058594,1212200 |
| 2025-07-30,119.78494770915188,120.00411633179051,116.78634457365717,117.60324096679688,979100 |
| 2025-07-31,116.12882952319775,117.89212744682654,114.0367786916062,114.37548828125,2339500 |
| 2025-08-01,113.02064364407691,113.88735385153223,110.76920212212426,113.0704574584961,1888600 |
| 2025-08-04,112.741702248101,114.59466361936916,111.58609626201553,114.40538024902344,1343200 |
| 2025-08-05,114.37549350570703,114.99314982156073,113.8176152852719,114.45519256591797,1271000 |
| 2025-08-06,114.64448028868905,114.64448028868905,112.13401300032655,112.80148315429688,1058700 |
| 2025-08-07,114.06666606647158,114.48507472049442,112.73174104634526,113.54863739013672,1157400 |
| 2025-08-08,113.87738630211604,114.56477739867474,112.96086990705163,114.18621826171875,1129700 |
| 2025-08-11,114.60462642028492,115.23223941836537,113.29958661135478,113.69806671142578,1082300 |
| 2025-08-12,114.0766289459878,116.92580563209273,113.96704464263604,116.87599182128906,917400 |
| 2025-08-13,117.61319867947074,119.94434688552138,117.4139586210655,119.83476257324219,983500 |
| 2025-08-14,118.77877367481294,118.95809276319596,117.70285914451473,118.42013549804688,926300 |
| 2025-08-15,119.15733046133839,119.50600434837959,118.04156642228585,118.7488784790039,1238500 |
| 2025-08-18,118.66918818226038,119.14736734616784,117.7028579711914,117.7028579711914,1021100 |
| 2025-08-19,118.05153376173803,120.13362045578363,117.7028598656683,119.65544128417969,1313500 |
| 2025-08-20,119.4163513506431,120.00411483080326,117.83236479808039,118.65922546386719,1431900 |
| 2025-08-21,118.0415672132157,118.25077154684219,116.58709356001204,116.7066421508789,744700 |
| 2025-08-22,117.82240076316143,121.94673981791,117.02543294429148,121.16968536376953,1291000 |
| 2025-08-25,121.04017860658891,121.22946197649426,118.03161125623453,118.6990737915039,1482500 |
| 2025-08-26,118.77876793762228,119.17724802542998,117.66300393040747,117.85228729248047,1898200 |
| 2025-08-27,118.05153084129164,118.74887861617958,117.06527967380133,118.24081420898438,1698600 |
| 2025-08-28,118.3504001307812,124.94534163630976,117.75266477212932,124.4870834350586,3886400 |
| 2025-08-29,124.52693474906785,125.82201791066653,123.64030358169616,125.18444061279297,1781200 |
| 2025-09-02,124.4073844627474,125.04496175194564,121.33904660867621,124.73613739013672,2412700 |
| 2025-09-03,124.48708323110446,125.35379341931305,123.25177818625473,124.74610137939453,2497300 |
| 2025-09-04,124.52693358067901,128.34244064971602,123.33147805851283,127.99375915527344,2715400 |
| 2025-09-05,128.23285584100748,130.50422588459497,127.90410291350908,128.2627410888672,1633200 |
| 2025-09-08,126.99755423543871,127.93399162935094,125.80209108499862,127.64509582519531,2136200 |
| 2025-09-09,127.61520621529827,127.77458913574308,125.37371383489082,125.77220153808594,1470300 |
| 2025-09-10,125.44344412473245,126.2404195026081,123.54067662082205,123.65026092529297,1669500 |
| 2025-09-11,125.03500501693686,126.56917774358575,124.39742772800756,126.2503890991211,1474100 |
| 2025-09-12,125.97144077444447,126.05113983467204,122.66400578020792,122.77359008789062,1250800 |
| 2025-09-15,123.52074832785375,125.93159543099762,123.23184494275121,125.154541015625,2084900 |
| 2025-09-16,125.15453983666109,127.09716445601224,124.5468478255355,126.7086410522461,1721100 |
| 2025-09-17,127.23664057619678,129.5877096847855,125.90170789903907,126.24042510986328,1921700 |
| 2025-09-18,127.27649348672988,128.05353275450005,126.28027799394197,127.13702392578125,1513200 |
| 2025-09-19,127.79451555641465,128.06349798177834,125.54306653159094,125.84193420410156,2844300 |
| 2025-09-22,125.02504513439342,126.14080922954929,124.69629219557234,125.8519058227539,976700 |
| 2025-09-23,125.6925042083912,126.50940059095723,125.4235293753296,125.46337890625,1281500 |
| 2025-09-24,124.69629001218343,125.48330115473793,123.61041878545085,123.9092788696289,1239900 |
| 2025-09-25,123.19200895033185,123.19200895033185,120.32290352583355,121.42870330810547,1411800 |
| 2025-09-26,121.58810194830033,123.5805329013211,121.08999421004515,122.92302703857422,1167100 |
| 2025-09-29,123.2916262699545,123.75984874772698,122.10612745180894,123.28166198730469,1486100 |
| 2025-09-30,123.19980512565441,128.16093939035218,122.79054056494994,128.1210174560547,2417900 |
| 2025-10-01,128.11102719353752,138.7320439462397,127.96130089854229,138.332763671875,4333300 |
| 2025-10-02,137.3046029497439,140.3890864893814,136.65575346229653,138.45254516601562,2228800 |
| 2025-10-03,138.75200923370045,142.83470858363427,138.6022829422616,141.38729858398438,2346000 |
| 2025-10-06,141.25753315253414,141.6867739300856,139.65040486887534,141.35736083984375,1538400 |
| 2025-10-07,141.6069053678112,142.0161775342498,138.19300888547477,138.3127899169922,1444600 |
| 2025-10-08,140.10958275185197,142.18587362820486,138.72206327577547,140.55877685546875,1698700 |
| 2025-10-09,140.02972600407563,140.68855215727706,138.2329343278745,139.8600311279297,1149900 |
| 2025-10-10,139.41083608274863,140.31921620623743,136.04683814630943,136.37625122070312,1968200 |
| 2025-10-13,137.60407148431642,139.59051142874705,136.51600454904465,137.98338317871094,1481500 |
| 2025-10-14,136.02688525058898,139.67036720080398,135.2981766752933,137.79371643066406,1142100 |
| 2025-10-15,138.43257771904123,139.9698387793392,137.1049639372834,139.40084838867188,1692500 |
| 2025-10-16,140.58872072485366,143.0643070711851,140.00975368731963,140.8482666015625,2180200 |
| 2025-10-17,139.51064389789323,141.986230211397,138.77197390552456,141.6667938232422,1506500 |
| 2025-10-20,142.744873046875,144.37196983053133,142.01617970804756,142.744873046875,1580500 |
| 2025-10-21,145.04077802483073,149.23328189462052,144.01261683297838,145.4200897216797,1658400 |
| 2025-10-22,145.0208127119012,147.4764306628878,144.20228354928346,145.60975646972656,1495400 |
| 2025-10-23,146.0389957800216,148.06537292957162,145.3402476649296,147.19692993164062,1210000 |
| 2025-10-24,147.8557354343567,148.85395134246133,147.2667917041508,147.76589965820312,1135500 |
| 2025-10-27,148.01544795031364,148.384782948026,146.2585935028898,146.32846069335938,1187900 |
| 2025-10-28,145.47999361320862,147.0072627517484,144.37197333313406,145.5897979736328,1470100 |
| 2025-10-29,145.26038732651682,145.78944055427166,142.61510595617614,142.94451904296875,1902500 |
| 2025-10-30,142.67499202840762,145.01082882271837,141.9562905896573,143.10423278808594,1519600 |
| 2025-10-31,142.52526227133995,146.72775783225902,142.34559072391056,146.098876953125,1487200 |
| 2025-11-03,144.8111964452577,145.32028110085,142.27571938038608,144.43186950683594,1785800 |
| 2025-11-04,143.24398284263674,148.44469442682637,143.24398284263674,145.8193817138672,2176600 |
| 2025-11-05,142.8945963695104,147.22686484166272,142.20584021048802,146.50814819335938,1664700 |
| 2025-11-06,145.52988847088588,147.7459289738858,144.84113229860495,147.22686767578125,1286000 |
| 2025-11-07,146.25860172699652,146.85752214359385,144.3220603937093,146.47821044921875,1027200 |
| 2025-11-10,146.66785208488363,147.61616935709066,144.84113042642255,146.098876953125,1310500 |
| 2025-11-11,146.64791054428318,149.7124256253546,146.5181375952003,149.15342712402344,1218600 |
| 2025-11-12,149.64255133450686,152.3976217739891,148.51456247750136,151.2496795654297,2064500 |
| 2025-11-13,149.17338322231976,151.8286411129652,146.25859468679803,146.6279296875,1940700 |
| 2025-11-14,145.0607510071586,147.73596247597692,144.2422066066126,146.55807495117188,1302600 |
| 2025-11-17,146.10885146850092,146.7776542710987,143.7929985792214,144.2621612548828,1445600 |
| 2025-11-18,142.9844536114358,145.03078405856596,139.9898058567289,143.5833740234375,2330800 |
| 2025-11-19,145.230431368442,145.230431368442,142.50529109615263,144.14236450195312,1848300 |
| 2025-11-20,146.89745267969064,147.09709280954513,143.69317300031193,144.8011932373047,1443700 |
| 2025-11-21,144.21226060078902,151.48924822918764,144.21226060078902,150.98016357421875,2469000 |
| 2025-11-24,151.62899423817922,153.3259735107422,150.20155276412336,153.3259735107422,3984500 |
| 2025-11-25,150.510995992863,159.9840706069874,147.73595693915286,156.91954040527344,3698000 |
| 2025-11-26,155.4621554237798,157.83789899503037,153.74522279458597,154.09458923339844,3294300 |
| 2025-11-28,153.8350475407251,154.28424163359287,152.9466360302745,153.22613525390625,1531600 |
| 2025-12-01,152.26784838414673,153.67533647443682,148.92383422075108,149.83221435546875,2043900 |
| 2025-12-02,150.69068327297742,151.18979123724307,148.48461936903402,148.5445098876953,1653000 |
| 2025-12-03,149.50279797174798,151.1598247716242,148.83399515385494,148.9936981201172,2163100 |
| 2025-12-04,148.99369955454665,149.5327446695141,143.96269812705688,148.05538940429688,2865100 |
| 2025-12-05,148.5245385502407,148.7341705932343,144.5017296513785,145.23043823242188,2142100 |
| 2025-12-08,144.56164140702484,144.56164140702484,141.92633667276738,142.18588256835938,2195300 |
| 2025-12-09,142.04612591536915,142.51528860788216,139.96983501120994,140.3890838623047,2324500 |
| 2025-12-10,141.25752518683402,143.67320581415092,140.80833108240452,143.2140350341797,1864000 |
| 2025-12-11,143.31386034295875,143.62330482685178,141.8864037227085,142.61509704589844,1226100 |
| 2025-12-12,142.33559798513747,142.59514386088398,138.9017329374968,139.4307861328125,1961800 |
| 2025-12-15,141.5669915320887,143.11421404957463,139.47073197123504,140.3491668701172,2712100 |
| 2025-12-16,140.22937278543432,140.2593180454932,137.79372342353554,138.94168090820312,1798800 |
| 2025-12-17,138.4225918726303,139.06144941558713,136.0268798944336,136.4161834716797,2242000 |
| 2025-12-18,136.84540991224142,138.73203729658283,135.9869436550955,136.65574645996094,2693900 |
| 2025-12-19,136.96521770378268,138.0233241776132,136.18659524688536,136.9951629638672,4959100 |
| 2025-12-22,137.37446946162328,138.94167576061898,136.9652125121256,138.2728729248047,2038300 |
| 2025-12-23,137.92349571250978,138.67215767353767,137.3944424785754,138.1131591796875,1208700 |
| 2025-12-24,138.10317218638963,138.32278089707697,137.52420515199256,138.07322692871094,509000 |
| 2025-12-26,138.25290128140088,138.38267422168664,137.62402039425086,138.14309692382812,739300 |
| 2025-12-29,138.15307688430337,138.82189495278203,137.37446968720724,137.6839141845703,1640800 |
| 2025-12-30,137.3245673331228,137.9135110527957,136.58588209097263,137.3744659423828,2423100 |
| 2025-12-31,137.3644857196368,137.72384404011032,135.79727950126005,135.82723999023438,950000 |
| 2026-01-02,135.99694718616084,137.70388793945312,135.0286764913311,137.70388793945312,1650600 |
| 2026-01-05,137.4243777705066,142.71492495767072,137.41440109511385,142.67498779296875,2981500 |
| 2026-01-06,142.17999267578125,148.55999755859375,142.1699981689453,147.60000610351562,2627700 |
| 2026-01-07,147.63999938964844,149.38999938964844,145.5500030517578,147.80999755859375,2279000 |
| 2026-01-08,146.74000549316406,148.74000549316406,145.3699951171875,145.75999450683594,1728700 |
| 2026-01-09,147.47999572753906,150.02999877929688,147.14999389648438,148.52000427246094,1818800 |
| 2026-01-12,148.60000610351562,150.0,146.91000366210938,147.99000549316406,1127900 |
| 2026-01-13,148.57000732421875,150.10000610351562,143.13999938964844,146.32000732421875,2593400 |
| 2026-01-14,146.41000366210938,148.3699951171875,145.52000427246094,145.9199981689453,1684100 |
| 2026-01-15,146.58999633789062,146.89999389648438,144.67999267578125,144.8300018310547,1675000 |
| 2026-01-16,144.1999969482422,144.8800048828125,139.49000549316406,139.63999938964844,2603400 |
| 2026-01-20,138.0,138.77000427246094,134.6300048828125,135.8300018310547,3300700 |
| 2026-01-21,136.22000122070312,140.47000122070312,136.02000427246094,139.77000427246094,1988100 |
| 2026-01-22,139.3000030517578,141.19000244140625,138.42999267578125,138.6300048828125,1453200 |
| 2026-01-23,138.0,138.3699951171875,133.9600067138672,135.0500030517578,1811600 |
| 2026-01-26,134.72000122070312,136.9600067138672,134.10000610351562,135.64999389648438,1551900 |
| 2026-01-27,134.49000549316406,137.08999633789062,134.05999755859375,135.9499969482422,1422500 |
| 2026-01-28,135.39999389648438,135.57000732421875,133.39999389648438,133.8699951171875,1682600 |
| 2026-01-29,132.75,133.30999755859375,129.6300048828125,133.27000427246094,1919100 |
| 2026-01-30,131.94000244140625,133.94000244140625,131.0800018310547,133.85000610351562,1808000 |
| 2026-02-02,132.6300048828125,135.57000732421875,132.1199951171875,135.38999938964844,1487800 |
| 2026-02-03,135.38999938964844,137.85000610351562,131.55999755859375,132.13999938964844,2462900 |
| 2026-02-04,132.30999755859375,134.8699951171875,132.30999755859375,132.97999572753906,1958400 |
| 2026-02-05,132.19000244140625,133.4499969482422,129.35000610351562,129.63999938964844,1480100 |
| 2026-02-06,130.32000732421875,131.42999267578125,128.6300048828125,129.5800018310547,1931000 |
| 2026-02-09,127.79000091552734,128.0,125.68000030517578,127.5,2233500 |
| 2026-02-10,128.2899932861328,129.97999572753906,127.29000091552734,129.0,2124500 |
| 2026-02-11,128.02999877929688,129.55999755859375,127.13999938964844,128.89999389648438,2062400 |
| 2026-02-12,129.0,129.0,120.98999786376953,124.87999725341797,3440900 |
| 2026-02-13,125.5999984741211,127.7699966430664,125.0199966430664,125.80999755859375,1527900 |
| 2026-02-17,125.87000274658203,125.91000366210938,122.98999786376953,123.87000274658203,2110500 |
| 2026-02-18,123.63999938964844,126.98999786376953,123.05000305175781,126.94000244140625,1370400 |
| 2026-02-19,126.01000213623047,126.36000061035156,123.66000366210938,126.33999633789062,1892900 |
| 2026-02-20,125.19999694824219,125.80000305175781,122.05999755859375,122.9000015258789,4242900 |
| 2026-02-23,121.83000183105469,124.26000213623047,121.68000030517578,124.19999694824219,2359400 |
| 2026-02-24,124.51000213623047,125.83000183105469,123.12999725341797,124.4000015258789,2729600 |
| 2026-02-25,125.51000213623047,125.58999633789062,123.44000244140625,124.72000122070312,2469300 |
| 2026-02-26,121.88999938964844,124.41000366210938,114.48999786376953,120.97000122070312,6096600 |
| 2026-02-27,119.61000061035156,121.9800033569336,119.05000305175781,121.37999725341797,4333600 |
| 2026-03-02,118.8499984741211,119.4000015258789,117.61000061035156,118.16999816894531,3478000 |
| 2026-03-03,116.63999938964844,119.0999984741211,115.0,119.04000091552734,2770900 |
| 2026-03-04,119.58000183105469,121.16999816894531,119.25,120.54000091552734,2806100 |
| 2026-03-05,118.9000015258789,120.29000091552734,117.0999984741211,118.11000061035156,2657400 |
| 2026-03-06,116.66000366210938,116.7699966430664,114.91000366210938,115.06999969482422,2517300 |
| 2026-03-09,113.93000030517578,116.70999908447266,113.31999969482422,116.63999938964844,3207800 |
| 2026-03-10,115.51000213623047,117.04000091552734,114.45999908447266,115.43000030517578,2340100 |
| 2026-03-11,115.58000183105469,116.66999816894531,114.13999938964844,115.41999816894531,1547500 |
| 2026-03-12,113.51000213623047,114.19000244140625,110.88999938964844,111.62999725341797,2202800 |
|
|
