| Date,Open,High,Low,Close,Volume |
| 2013-01-02,12.934414211348654,13.20780922263714,12.821285334167392,13.179526329040527,6662000 |
| 2013-01-03,13.21723417978328,13.320935404785295,12.821282740221815,12.877846717834473,5398400 |
| 2013-01-04,13.00983246520586,14.01856555035687,12.972122842370355,13.886581420898438,12048300 |
| 2013-01-07,13.943143859994748,14.122264312290616,13.698030905006153,13.990281105041504,5730600 |
| 2013-01-08,14.037421920437529,14.376808552772788,13.933719775144903,14.291961669921875,8034400 |
| 2013-01-09,14.254251873286654,14.612493763770525,14.178832622560405,14.263679504394531,8493100 |
| 2013-01-10,14.329669603847783,14.40508884657317,13.990283011583545,14.27310562133789,5248800 |
| 2013-01-11,14.235396563242093,14.43337230799682,13.877154696587429,13.93371868133545,4829400 |
| 2013-01-14,13.962001215996995,13.962001215996995,13.584904098016999,13.83001708984375,5978000 |
| 2013-01-15,13.42463858791751,13.698033583771576,13.30208208645626,13.490631103515625,7384900 |
| 2013-01-16,13.56605011602369,13.858299469086868,13.40578399373679,13.79230785369873,4263600 |
| 2013-01-17,13.98085594695834,14.01856556984627,13.462347957948039,13.650896072387695,4675000 |
| 2013-01-18,13.688605065313734,13.782878662468947,13.481201713063099,13.613184928894043,5297400 |
| 2013-01-22,13.641469174094885,14.06570265116167,13.613186282973667,13.999711036682129,6520700 |
| 2013-01-23,14.442798626868669,14.744476500158257,14.159976913070361,14.207113265991211,15854900 |
| 2013-01-24,14.178831317104141,14.508791182953098,13.6131860896683,13.83001708984375,7112300 |
| 2013-01-25,13.85830001328467,14.329670768151958,13.660324260277672,14.11284065246582,8381900 |
| 2013-01-28,14.141122037510302,14.433372288542245,13.99971117676253,14.169404029846191,6544500 |
| 2013-01-29,14.122269420447715,14.178834314777509,13.386931188571376,13.594334602355957,10258600 |
| 2013-01-30,13.632042533557042,13.679179789780104,13.396357151510115,13.48120403289795,4873200 |
| 2013-01-31,13.462347984313965,13.716888613607262,13.405783999405452,13.462347984313965,4575800 |
| 2013-02-01,13.603759376734853,13.735742603996739,13.217235527065094,13.311509132385254,5308600 |
| 2013-02-04,13.273801238514404,13.594333516282223,13.151244726481506,13.18895435333252,4441000 |
| 2013-02-05,13.320934675542743,13.443491152418543,13.066394093015733,13.283225059509277,4175900 |
| 2013-02-06,13.254946629254578,13.745171769242956,13.254946629254578,13.726317405700684,5239800 |
| 2013-02-07,14.056273457301018,14.51821650541227,13.792306129675763,14.244821548461914,16835700 |
| 2013-02-08,14.207115443618239,14.254252702832458,13.792309540483677,13.905438423156738,8407500 |
| 2013-02-11,14.03742007602715,14.150548938607963,13.443492873176671,13.632040977478027,8882000 |
| 2013-02-12,13.622613763211818,13.679178645762534,13.29265479538229,13.452920913696289,8126000 |
| 2013-02-13,13.481203408463138,14.084557383152804,13.434066154423423,13.820590019226074,10259500 |
| 2013-02-14,14.084558665345389,14.103413928305107,12.406478921872688,13.18895435333252,31879900 |
| 2013-02-15,13.132386990535327,13.773450482394137,13.132386990535327,13.66974925994873,15628000 |
| 2013-02-19,13.509483542866633,13.726314521994261,13.27379820415777,13.44349193572998,11354400 |
| 2013-02-20,13.358648864937228,13.443495754827072,12.397051978276952,12.56674575805664,14725200 |
| 2013-02-21,12.840136506493785,13.151241066194325,12.161362513025253,12.604451179504395,11922100 |
| 2013-02-22,12.793004035949707,12.821286933073399,12.453617362081976,12.793004035949707,6071400 |
| 2013-02-25,12.821285139073694,12.972123639686828,12.255639862706062,12.274495124816895,7186400 |
| 2013-02-26,12.387623577437338,12.651590944500054,11.972816815841862,12.500752449035645,9419000 |
| 2013-02-27,12.519607719129187,12.840139994764414,12.425334102163095,12.64216423034668,7390500 |
| 2013-02-28,12.717583314872105,12.84956745575621,12.623309699156376,12.661019325256348,6143600 |
| 2013-03-01,12.604452685897634,13.151242637935955,12.557315435052617,12.830710411071777,7376800 |
| 2013-03-04,12.727010650827165,13.264373035049095,12.698728656675586,13.104106903076172,8174800 |
| 2013-03-05,13.20780525529003,13.245514869689941,12.924982697756626,13.245514869689941,7676100 |
| 2013-03-06,13.688608116767268,13.83944662509499,13.434067459662915,13.73574447631836,13243200 |
| 2013-03-07,13.858299997999614,14.075131012514964,13.669751876074331,13.971428871154785,9125300 |
| 2013-03-08,14.131695009984252,14.329670762918951,13.990284143203052,14.065703392028809,10593700 |
| 2013-03-11,13.999712126852664,14.2825338675419,13.867727988547536,14.263679504394531,6961800 |
| 2013-03-12,14.273107824048566,14.706768986178847,14.093986420631477,14.612494468688965,8999100 |
| 2013-03-13,14.65020066003371,15.272410711219974,14.593635782991969,14.999014854431152,11380000 |
| 2013-03-14,15.065008920911126,15.42325170220664,15.017872564594906,15.319549560546875,8383300 |
| 2013-03-15,15.508097802347981,15.592944677960517,14.970734556491358,15.065008163452148,17667700 |
| 2013-03-18,14.89531758649412,15.394970387004356,14.810470697921568,15.357261657714844,6514100 |
| 2013-03-19,15.536381714709844,15.885196910872951,15.470390087955547,15.819205284118652,11805300 |
| 2013-03-20,16.149162296763066,16.33771132994592,15.904051071016934,16.243436813354492,10819800 |
| 2013-03-21,16.224580459283864,16.431984741464156,15.904050001448066,16.0266056060791,10740800 |
| 2013-03-22,16.12087958735706,16.300000971143433,15.809774972431601,15.894621849060059,8545200 |
| 2013-03-25,15.951183509337593,16.02660274444482,15.413821234431563,15.649506568908691,8400000 |
| 2013-03-26,15.715502397770164,15.875768540205154,15.555236255335174,15.564663887023926,6898500 |
| 2013-03-27,15.53638149640434,15.809777429844273,15.39497061275542,15.696647644042969,5537100 |
| 2013-03-28,16.02660537899311,16.11145225720342,15.85691162257249,15.998322486877441,8324100 |
| 2013-04-01,16.045458767884796,16.14915909726694,15.592943335663207,15.715498924255371,5222300 |
| 2013-04-02,15.53637932617029,15.555234587526158,14.810468846267943,14.838750839233398,14595600 |
| 2013-04-03,14.914168744779271,15.008443244940592,14.263677570684607,14.64077377319336,14658300 |
| 2013-04-04,14.254251217333167,14.810468840144459,14.254251217333167,14.791613578796387,5520300 |
| 2013-04-05,14.30138685025048,14.88588639974934,14.169402732982388,14.819894790649414,5252300 |
| 2013-04-08,14.914169146265955,15.055580900314716,14.640774167320302,14.933024406433105,3780700 |
| 2013-04-09,15.149854879539513,15.178137770491425,14.772758657530462,14.801040649414062,4420200 |
| 2013-04-10,14.838751403974172,15.065009154445546,14.801041778895609,14.876461029052734,3650600 |
| 2013-04-11,14.867031873822825,15.44210288823554,14.848176614822679,15.262983322143555,5062200 |
| 2013-04-12,15.187565921595802,15.45153238698533,15.036726528551531,15.21584701538086,3751800 |
| 2013-04-15,15.272409924444387,15.45152947848906,14.58420830138643,14.69733715057373,6243400 |
| 2013-04-16,15.046153475569286,15.78149154982597,14.90474261865895,15.43267822265625,10458200 |
| 2013-04-17,15.244129186031323,15.602370142739916,14.989588565189202,15.574089050292969,6581900 |
| 2013-04-18,15.592945502490583,15.592945502490583,15.03672696638886,15.178138732910156,7633300 |
| 2013-04-19,15.178135679936823,15.31011888992718,14.942450348876116,15.102716445922852,5762600 |
| 2013-04-22,15.074433522909507,15.083861151905813,14.612490490908757,14.631345748901367,9227100 |
| 2013-04-23,14.452224560746092,15.545804363007315,14.452224560746092,15.366683006286621,12302300 |
| 2013-04-24,15.328978154072942,15.555235915245547,15.083865129935075,15.508099555969238,6114400 |
| 2013-04-25,15.602369117424852,15.772062853501449,15.262983443408135,15.291264533996582,5548800 |
| 2013-04-26,15.442108524843762,15.772068485240933,15.23470599454643,15.640085220336914,7272100 |
| 2013-04-29,15.743779506064985,15.998318275555638,15.611794509071666,15.847479820251465,5436400 |
| 2013-04-30,15.838054678954093,16.07374002714172,15.621224590174236,15.932329177856445,3640700 |
| 2013-05-01,15.941755880182141,16.18686884381472,15.649506568908691,15.649506568908691,4943600 |
| 2013-05-02,15.76263699731374,16.007749999430285,15.649509025959448,15.970041275024414,4888900 |
| 2013-05-03,16.045455932617188,16.205722011310023,15.922898567544694,16.045455932617188,6451900 |
| 2013-05-06,16.07374196213641,16.130307747169248,15.941758726666569,16.0266056060791,3930700 |
| 2013-05-07,16.16801567760304,16.16801567760304,15.97946846450566,16.007749557495117,3157000 |
| 2013-05-08,16.03603096280805,16.545110368952695,16.017175703804348,16.347135543823242,6706200 |
| 2013-05-09,16.526254543099782,16.83735907959443,16.347133204470676,16.384841918945312,6424000 |
| 2013-05-10,16.601678806982303,16.790226032831406,16.413129782996442,16.74308967590332,4248200 |
| 2013-05-13,16.72422901998283,16.922205611130295,16.563962940724853,16.705373764038086,4250900 |
| 2013-05-14,16.79965137564839,17.252166813815503,16.780796116190636,17.06361961364746,5989700 |
| 2013-05-15,17.31816613062908,17.90266498815015,17.261600332956366,17.73297119140625,8951500 |
| 2013-05-16,17.874374880767945,18.402311323979376,17.798955645757225,18.02521514892578,6679300 |
| 2013-05-17,18.270331716571803,18.572010543956292,17.67640529000779,17.921518325805664,7540000 |
| 2013-05-20,17.95922636439793,18.279758645174965,17.3370170659806,17.52556610107422,6055000 |
| 2013-05-21,17.48785218538753,17.62926483336824,16.639385288185835,16.922208786010742,10018700 |
| 2013-05-22,17.025908322067377,17.374723413660025,16.695948489076805,16.903352737426758,8662000 |
| 2013-05-23,16.479118799124123,17.393579083441566,16.44141007916498,17.148466110229492,7482400 |
| 2013-05-24,17.073045651888208,17.36529495369497,16.86564141345938,17.16731834411621,4277800 |
| 2013-05-28,17.38415845804289,17.64812499851914,17.016487951021084,17.082481384277344,4561900 |
| 2013-05-29,17.025910227684538,17.110757102753887,16.63938637376267,16.809080123901367,4216200 |
| 2013-05-30,16.893926631339482,17.176748343325034,16.648813641821594,16.658241271972656,4126600 |
| 2013-05-31,16.648813624231977,16.875071353208693,16.545111490816428,16.563966751098633,3831500 |
| 2013-06-03,16.535686020834603,16.875071722661698,16.40370099410614,16.714805603027344,5776800 |
| 2013-06-04,16.761942611409822,17.157894068313567,16.55453835418526,16.639385223388672,4543800 |
| 2013-06-05,16.16801555733696,16.61110519099998,15.885193840726345,15.97946834564209,11852000 |
| 2013-06-06,15.951185975151361,16.10202446868318,15.017872122121993,15.687217712402344,12738600 |
| 2013-06-07,15.922898567544694,16.120875157994043,15.696640891414132,16.045455932617188,4030900 |
| 2013-06-10,16.11145095873412,16.356563942905456,16.07374043895243,16.271717071533203,4246400 |
| 2013-06-11,15.970041441582673,16.27171843252268,15.790920053910781,15.951186180114746,3788700 |
| 2013-06-12,15.998325746817716,16.21515770094778,15.69664869532536,15.91347885131836,3602200 |
| 2013-06-13,15.885195129522732,16.092597618655038,15.687218473323778,16.036033630371094,5384700 |
| 2013-06-14,15.988901031354246,16.262297032985753,15.847490112434022,15.960619926452637,2572500 |
| 2013-06-17,16.045459959642127,16.177443187642197,15.781491705505362,15.97946834564209,2845000 |
| 2013-06-18,15.970040430423023,16.328281384947704,15.856910666915097,16.234006881713867,4298600 |
| 2013-06-19,16.17744444940248,16.28114659271171,16.026605949027278,16.08316993713379,2382500 |
| 2013-06-20,15.772062301635742,16.196296626983248,15.583515111142956,15.772062301635742,5234200 |
| 2013-06-21,15.838055297963335,15.97004032083969,15.130999225766104,15.40439510345459,6423700 |
| 2013-06-24,15.140426426914185,15.21584566721982,14.69733861488565,15.20641803741455,6691000 |
| 2013-06-25,15.291265088297939,15.55523333155654,15.234701106934148,15.517522811889648,3399500 |
| 2013-06-26,15.55523573095037,15.687218973869802,15.244131088256836,15.244131088256836,3604500 |
| 2013-06-27,15.35726138004047,15.40439774033432,15.08386545555287,15.376114845275879,3566000 |
| 2013-06-28,15.310121725597831,15.60237108676401,15.234702477615052,15.479815483093262,7063900 |
| 2013-07-01,15.55523295880422,16.06431417328879,15.536377699422605,15.838054656982422,4666900 |
| 2013-07-02,15.819204373984276,15.828632005569196,15.423252838102002,15.48924446105957,4009300 |
| 2013-07-03,15.140428113629051,15.838056613709396,15.121574650054672,15.79092025756836,2625800 |
| 2013-07-05,15.960612672895662,16.02660428519166,15.72492731576049,15.875765800476074,2397200 |
| 2013-07-08,15.970041275024414,16.11145213828562,15.885194397440353,15.970041275024414,2671200 |
| 2013-07-09,16.036033605363343,16.384846963729927,15.998323081141677,16.36599349975586,4076600 |
| 2013-07-10,16.32828143113363,16.479119917479796,16.036032088605005,16.186870574951172,4289700 |
| 2013-07-11,16.403702619756473,16.497977134437765,16.28114700936656,16.37542152404785,3153800 |
| 2013-07-12,16.365995294133437,16.827938477675982,16.35656766204437,16.554542541503906,3947100 |
| 2013-07-15,16.64881516391039,16.809081294857343,16.55454065191746,16.74308967590332,3267000 |
| 2013-07-16,16.837361916476922,16.96934513657997,16.733659787460805,16.922208786010742,3839100 |
| 2013-07-17,16.931636473123437,17.41243485379276,16.92221064048584,17.39358139038086,6291800 |
| 2013-07-18,17.629267503171892,17.846097625645854,17.261597080132585,17.365299224853516,8434200 |
| 2013-07-19,17.214459191039452,17.31816132653512,16.969346196863913,17.186176300048828,4122700 |
| 2013-07-22,17.205032337178892,17.25216869282059,16.96934696269699,17.11075782775879,4705200 |
| 2013-07-23,17.280449636519645,17.289877266212255,16.827934200093484,17.016481399536133,4893700 |
| 2013-07-24,17.374726080045427,17.638692548437945,17.176749430614333,17.440717697143555,10792800 |
| 2013-07-25,17.431289279533885,17.77067677858886,17.252167899684135,17.751821517944336,9851900 |
| 2013-07-26,17.666976887447607,18.015792061135446,17.610412896465228,17.996936798095703,7797700 |
| 2013-07-29,17.97808109707094,18.15720249531101,17.846097855281844,18.12891960144043,6462700 |
| 2013-07-30,18.223191118905756,18.33632087764401,18.015788659044894,18.100635528564453,6091900 |
| 2013-07-31,18.147769959565196,18.374027654973027,18.09120598524732,18.24204444885254,9571100 |
| 2013-08-01,18.32689621667762,18.468307089405194,18.138347187616322,18.27033042907715,7989100 |
| 2013-08-02,18.27032625761434,18.279753886728578,17.817810848949257,17.836666107177734,7382700 |
| 2013-08-05,17.817814624770094,18.14777452114555,17.817814624770094,18.072355270385742,4365800 |
| 2013-08-06,18.072351440624516,18.100634327967228,17.751819243285983,17.836666107177734,3350300 |
| 2013-08-07,17.761250721640085,17.893233961570207,17.459573717150224,17.789533615112305,4318500 |
| 2013-08-08,17.902656159179863,18.034639359052406,17.817809302651447,17.89322853088379,4269900 |
| 2013-08-09,17.827241578845804,17.987507705390968,17.49728169500144,17.534992218017578,4720600 |
| 2013-08-12,17.43128701856807,17.7989555627639,17.03533558707395,17.74239158630371,4674800 |
| 2013-08-13,17.780104846512113,17.864951723364094,15.357259536295182,15.423251152038574,78591200 |
| 2013-08-14,15.131001309942448,15.40439722528907,14.471083297208468,15.244131088256836,28026200 |
| 2013-08-15,15.055580136369999,15.234700603527614,14.753902282481246,14.819894790649414,10372800 |
| 2013-08-16,14.801040093596011,15.47981416679086,14.801040093596011,15.093290328979492,8824700 |
| 2013-08-19,15.05558189275284,15.074436255094549,14.725622010623635,14.744477272033691,6141500 |
| 2013-08-20,14.744478569357813,15.281840080800091,14.706768942288088,14.895317077636719,6373900 |
| 2013-08-21,14.895315564003557,15.074436049615771,14.848178310189288,14.904743194580078,4234300 |
| 2013-08-22,14.99901713963452,15.432679165200074,14.989589508846496,15.338404655456543,4770200 |
| 2013-08-23,15.36668341767134,15.46095791310799,15.178136224934482,15.234700202941895,2190400 |
| 2013-08-26,15.234699210450948,15.470384534620223,15.112143633062908,15.281835556030273,2808200 |
| 2013-08-27,14.961306613925133,15.083863109578656,14.452226269939587,14.584210395812988,6422300 |
| 2013-08-28,14.49936333072545,14.640774185885233,14.405088827906733,14.461653709411621,3613100 |
| 2013-08-29,15.112147494888884,15.45153322568809,14.819897222646047,15.046154975891113,7645000 |
| 2013-08-30,15.178136224934482,15.772062489353425,15.149853336862554,15.234700202941895,7569500 |
| 2013-09-03,15.442100920895353,15.687213862260197,15.187562149367762,15.451528549194336,4178200 |
| 2013-09-04,15.54580290964312,15.88519033314562,15.49866656666165,15.847479820251465,4839200 |
| 2013-09-05,15.979470760353125,16.149162737080243,15.913477338243982,16.017179489135742,3528500 |
| 2013-09-06,16.196297392687082,16.215152652068696,15.668362716957404,15.838054656982422,4512900 |
| 2013-09-09,15.894621177324531,16.46969223022461,15.875765917062472,16.46969223022461,5276200 |
| 2013-09-10,16.677102142103443,17.139045386074084,16.62996397549183,17.082481384277344,5827000 |
| 2013-09-11,16.997624836773095,17.007052464745467,16.318850007851704,16.705373764038086,6391100 |
| 2013-09-12,16.677094950345445,16.9222079166128,16.545109938886764,16.620529174804688,3475500 |
| 2013-09-13,16.695950029126895,16.997628800177917,16.695950029126895,16.846790313720703,2590600 |
| 2013-09-16,17.120186237996247,17.355871623208902,16.94106484175633,17.03533935546875,5691300 |
| 2013-09-17,17.50671000956636,17.74239539321294,17.4407183898472,17.648120880126953,5634500 |
| 2013-09-18,17.610410690307617,17.72353865810018,17.41243404946569,17.610410690307617,4482400 |
| 2013-09-19,17.600982610887108,18.034642806588316,17.544418628434034,17.883804321289062,5189900 |
| 2013-09-20,17.855524001529517,18.11006283264755,17.75182186409909,17.808385848999023,4989100 |
| 2013-09-23,17.808386685530426,17.91208882783216,17.478428593000807,17.780105590820312,3354400 |
| 2013-09-24,17.714115041274955,18.17605819682918,17.6104128927153,17.90266227722168,5610900 |
| 2013-09-25,18.034645138092372,18.279758157925816,17.723540497176238,18.081783294677734,3519500 |
| 2013-09-26,18.072351430242804,18.36460074007074,18.006359824617437,18.355173110961914,3301300 |
| 2013-09-27,17.996936405117722,18.24204942487158,17.695259395616606,17.98750877380371,4223100 |
| 2013-09-30,17.289873938931624,18.119485412728324,17.007052295125877,17.874372482299805,4364300 |
| 2013-10-01,17.893229050573574,18.713414754790943,17.893229050573574,18.562576293945312,7630300 |
| 2013-10-02,18.854829427851175,18.94910393461776,18.60971642951271,18.703990936279297,5555100 |
| 2013-10-03,18.854827110204706,19.326197787959824,18.543722534811785,19.307342529296875,7886500 |
| 2013-10-04,19.147084041303085,19.56189090616523,19.147084041303085,19.354488372802734,6492900 |
| 2013-10-07,19.241353200959548,19.580740704542194,19.137651064167816,19.222497940063477,3837200 |
| 2013-10-08,19.156507576157253,19.260209719721672,18.779411324291317,18.873685836791992,4188900 |
| 2013-10-09,18.93025129019817,19.10937269799939,18.638001897149696,18.911396026611328,3358000 |
| 2013-10-10,19.184787728401716,19.467609427360003,19.10936848880374,19.32619857788086,3372000 |
| 2013-10-11,19.326199293820714,19.543029390930318,19.25078005142883,19.533601760864258,3503300 |
| 2013-10-14,19.345051170455672,19.486462000440284,19.099938226018757,19.401615142822266,3066400 |
| 2013-10-15,19.458181797643192,19.63730316598958,19.156504839251284,19.32619857788086,3089000 |
| 2013-10-16,19.39218909406472,19.543027564753555,19.279061140116294,19.439327239990234,3478800 |
| 2013-10-17,19.53360103724117,19.8541332550667,19.458181797643192,19.797569274902344,4487000 |
| 2013-10-18,20.014397030320165,20.127526775594564,19.627873247681766,19.929550170898438,3676600 |
| 2013-10-21,20.014403904438566,20.1181060567128,19.863565391023453,20.004976272583008,2104100 |
| 2013-10-22,20.29722664562855,20.73088690464166,20.118105243883775,20.693178176879883,5208400 |
| 2013-10-23,20.570618852827213,20.825159484560714,20.089820481153936,20.174667358398438,5540000 |
| 2013-10-24,20.8157343712991,21.833895223227,20.570621340520933,21.371952056884766,9779400 |
| 2013-10-25,21.456796281626517,21.758473267258218,20.410352664346963,20.881723403930664,9907100 |
| 2013-10-28,20.96657264099764,21.334241283855615,20.627185094890663,20.74974250793457,4642800 |
| 2013-10-29,21.456793228724596,21.48507611640469,20.806301197173717,21.08912467956543,5769000 |
| 2013-10-30,21.098552737444443,21.67362559401263,20.57061803198481,21.28710174560547,13157000 |
| 2013-10-31,21.30595268528607,21.551065626932832,20.712024688720703,20.712024688720703,6029300 |
| 2013-11-01,20.778017096477782,21.183394305660027,20.36321046129894,21.155113220214844,7190700 |
| 2013-11-04,21.30595809056267,22.53152131158303,21.27767519845788,21.409658432006836,19962000 |
| 2013-11-05,21.447369793182187,21.569925400820193,21.051418278921044,21.381378173828125,7127300 |
| 2013-11-06,21.928168979689314,21.928168979689314,20.646039878106613,21.11741065979004,8827100 |
| 2013-11-07,21.239969310835075,21.485082347406514,20.693179244063998,20.81573486328125,6393200 |
| 2013-11-08,20.89115310442718,21.89988629938131,20.853444376555313,21.881031036376953,8462000 |
| 2013-11-11,21.918742011389664,22.107291049021967,21.739620605452668,21.937597274780273,3508100 |
| 2013-11-12,21.928169594170544,24.030482907837765,21.211685770157683,22.173282623291016,40091800 |
| 2013-11-13,22.833196280980314,22.908615521782544,21.805608001214555,21.97530174255371,20087200 |
| 2013-11-14,22.427822837825822,22.43724867117566,22.04129713941906,22.305265426635742,12641900 |
| 2013-11-15,22.371252435458178,22.67292938827229,21.984728614898035,22.522090911865234,13660700 |
| 2013-11-18,22.83319589471027,23.389413460518384,22.66350395437833,23.00288963317871,10080800 |
| 2013-11-19,23.1442997049278,23.37998504529626,22.701211912364226,22.842622756958008,14087400 |
| 2013-11-20,22.899191604235824,23.021747206482893,22.540948831876666,22.68235969543457,11182500 |
| 2013-11-21,22.691786584730544,22.852052704363256,22.418392497202163,22.61636734008789,9920500 |
| 2013-11-22,22.814345143816183,23.153730862936193,22.531521613389998,22.88033676147461,12430500 |
| 2013-11-25,23.050029329484413,23.12544857407504,22.625794954826763,22.852052688598633,9436600 |
| 2013-11-26,22.786059922139714,22.85205153305247,22.342972107342234,22.446672439575195,10785200 |
| 2013-11-27,22.550379137986393,22.795492169698267,22.276983210952682,22.606943130493164,14261600 |
| 2013-11-29,22.7389263235116,22.795490311407267,22.10728943124359,22.135570526123047,4922900 |
| 2013-12-02,22.201560723694264,22.267554136507233,21.69248126895069,21.72076416015625,9149800 |
| 2013-12-03,21.673625964156013,21.673625964156013,20.74973976428933,21.107980728149414,17623800 |
| 2013-12-04,21.098554389233463,21.145692544032432,20.448064036238417,20.61775779724121,16670300 |
| 2013-12-05,20.994845597089597,21.32480535536691,20.221798150811104,21.07026481628418,30725800 |
| 2013-12-06,21.41908570304069,21.56992419545997,20.862868087943355,21.258819580078125,28364700 |
| 2013-12-09,22.57865898480023,23.98334356299723,22.10728824856755,23.19144058227539,43197300 |
| 2013-12-10,23.134875754293546,23.728802069121937,23.01231836038292,23.455406188964844,18660600 |
| 2013-12-11,23.983346782662363,25.642572212721962,23.91735515843255,24.501853942871094,38843400 |
| 2013-12-12,24.69982725170994,25.18062381940893,23.99277114868164,23.99277114868164,19981800 |
| 2013-12-13,24.14361063087611,24.79410097769662,24.05876375118009,24.72810935974121,12189900 |
| 2013-12-16,25.105202948914755,25.237187969004466,24.841236505008414,25.086349487304688,13181300 |
| 2013-12-17,24.954364075140305,25.067493833705953,24.464139916386536,24.60555076599121,11413200 |
| 2013-12-18,24.50185161326407,24.72810935974121,24.08704484565428,24.72810935974121,9993900 |
| 2013-12-19,24.596125829651186,24.973222069269536,24.341585193607536,24.624408721923828,6908800 |
| 2013-12-20,24.662115856993143,24.973220459390255,24.64326059669354,24.8223819732666,8527700 |
| 2013-12-23,24.78467327926018,24.97322048806293,24.55841375167833,24.680971145629883,5401100 |
| 2013-12-24,24.511278134300596,24.75639113142,24.511278134300596,24.746963500976562,2653000 |
| 2013-12-26,24.624412819375173,24.85067060079501,24.492427764944182,24.633838653564453,4216600 |
| 2013-12-27,24.46414548334198,24.605556365125505,23.483693346453958,23.51197624206543,13221000 |
| 2013-12-30,23.445984277605614,23.80422529281226,23.238579975731916,23.36113739013672,8840800 |
| 2013-12-31,23.323425610494567,23.804224014282227,23.219723465127583,23.804224014282227,7166600 |
| 2014-01-02,23.634532529223307,24.34158875629526,23.625104897085908,23.907928466796875,8997900 |
| 2014-01-03,24.275586876205747,25.21832811411665,24.049329194883477,25.020353317260742,13829600 |
| 2014-01-06,25.095777866374302,25.642567828393716,25.076922606064798,25.482301712036133,11271400 |
| 2014-01-07,25.64257279768359,25.83112004290752,25.142919091473143,25.369176864624023,11288700 |
| 2014-01-08,24.86008875771502,26.0950793515505,24.841233500249118,26.047941207885742,15733900 |
| 2014-01-09,26.623019319376414,27.90514831432009,26.585310595009258,27.735454559326172,26049300 |
| 2014-01-10,27.386640575018124,28.121979611660016,27.10381883684488,27.669464111328125,12807800 |
| 2014-01-13,27.509198028895106,27.83915792277255,26.943552753410458,27.009544372558594,10587800 |
| 2014-01-14,27.103817785777732,27.377213680461622,27.066107263144083,27.216947555541992,10600500 |
| 2014-01-15,27.245233199973214,27.754314551735863,27.05668594972322,27.188669204711914,11192500 |
| 2014-01-16,27.28293796077581,27.707170532750233,27.056680229428796,27.6600341796875,7034200 |
| 2014-01-17,27.622322896427722,28.301097869873047,27.499767302964848,28.301097869873047,18276700 |
| 2014-01-21,28.904451370239258,29.036434591703557,28.47079118649282,28.904451370239258,10612500 |
| 2014-01-22,28.951589268346194,29.451242887660708,28.895025284429884,29.41353416442871,7578800 |
| 2014-01-23,28.895025253904667,29.658645329446344,28.866744161044704,29.55494499206543,11394600 |
| 2014-01-24,29.243840398726316,29.39467888784598,28.197396807089113,28.659339904785156,13686200 |
| 2014-01-27,28.659339189631698,29.102428813733574,27.02839694288783,28.451936721801758,16276300 |
| 2014-01-28,28.58392090131878,30.356275860628823,28.301099181368087,30.130016326904297,23937900 |
| 2014-01-29,30.39398521941383,31.487565131982944,30.26199839863162,31.091611862182617,22683700 |
| 2014-01-30,31.44985343756095,32.2417563513223,31.29901495857179,31.86465835571289,13660500 |
| 2014-01-31,31.525263274216986,32.128620640901374,31.110458456126604,31.628965377807617,12791000 |
| 2014-02-03,32.00607328275151,32.50572510568937,31.157604530335064,32.015499114990234,21739500 |
| 2014-02-04,32.09091596586759,32.41144816421143,31.657255814070872,32.100341796875,11178900 |
| 2014-02-05,31.883513615120663,32.02492626254245,31.487563956376494,31.86465835571289,15465100 |
| 2014-02-06,31.77980632738988,32.920522364328974,31.770380497352686,32.675411224365234,13920500 |
| 2014-02-07,32.81683544761175,33.65587487209674,32.6659969397973,33.62759017944336,15404700 |
| 2014-02-10,34.032966089176696,34.080106040333455,33.35419466705438,33.54274368286133,11107300 |
| 2014-02-11,33.54274947439459,33.59931167151142,32.420884614590996,33.11851501464844,11988300 |
| 2014-02-12,32.89224620000038,32.99594832728982,32.392594418994484,32.703697204589844,9383300 |
| 2014-02-13,32.11919634225315,33.0336565694049,32.109770511454954,33.024227142333984,8409200 |
| 2014-02-14,32.854536521387125,33.165642911206966,32.260612025632426,32.43973159790039,7296900 |
| 2014-02-18,32.74141637208229,32.94882068145026,32.241764459085545,32.34546661376953,7087200 |
| 2014-02-19,32.28888859970173,33.080791412859185,32.15690539688757,32.60942077636719,7258100 |
| 2014-02-20,32.45858868603713,33.627586080022326,32.45858868603713,33.618160247802734,9282100 |
| 2014-02-21,33.73128091870151,34.36291942896921,33.70299983188754,34.09894943237305,7820900 |
| 2014-02-24,34.127244921695755,34.560905172764755,33.957551154534215,34.55147933959961,7018500 |
| 2014-02-25,34.5326220473008,35.02284805736791,34.41949047832679,34.88143539428711,8990100 |
| 2014-02-26,34.994565319574,35.145403823682244,34.485487615879705,34.645751953125,10514100 |
| 2014-02-27,34.76830600743387,34.83429762184789,34.25922475657727,34.46662902832031,5657000 |
| 2014-02-28,34.04239345037976,34.862577483612405,34.00468293025402,34.8154411315918,7989800 |
| 2014-03-03,34.09895440878402,34.3157880935775,33.29762566441388,34.032962799072266,9495500 |
| 2014-03-04,34.47605773145271,35.315097124248226,34.47605773145271,35.201969146728516,11739700 |
| 2014-03-05,35.447073496814305,35.85245256702117,35.36222663104373,35.69218826293945,8793500 |
| 2014-03-06,36.08813610437416,37.07801735437926,36.08813610437416,36.587791442871094,14006200 |
| 2014-03-07,36.97431941836783,37.040311029664686,35.92787587312752,36.785770416259766,10536100 |
| 2014-03-10,36.48410246866952,37.59653790015204,36.342689783069176,36.72921371459961,11413500 |
| 2014-03-11,36.436963393918404,37.012032735087274,35.77704357068471,35.899600982666016,11302500 |
| 2014-03-12,35.79589427591275,35.89959641159463,35.098264015317646,35.40937042236328,9412700 |
| 2014-03-13,35.72989407565557,35.81474093025431,33.70299899150373,34.636314392089844,11743600 |
| 2014-03-14,33.938687926798124,35.051122985433885,33.627581561258204,34.259220123291016,7198600 |
| 2014-03-17,34.52318888533047,35.60734292832166,34.438342015911395,35.541351318359375,9235100 |
| 2014-03-18,35.58848946459215,35.86188534610121,34.96628025621445,35.21139144897461,5715900 |
| 2014-03-19,35.1359715260663,35.47535899693616,34.579753970201345,34.956851959228516,3863100 |
| 2014-03-20,34.51376538200557,34.96628085067591,34.202658974391,34.46662902832031,6952100 |
| 2014-03-21,34.65517636993641,34.71174215526782,33.85384752391228,34.042396545410156,14110700 |
| 2014-03-24,34.17438300639407,34.74945595790548,33.96697870354765,34.69289016723633,6514000 |
| 2014-03-25,34.768303704279454,36.01272205975729,34.749448444799725,35.72990036010742,10418400 |
| 2014-03-26,35.96559359748781,36.06929215296086,34.54205176286524,34.59861755371094,7318200 |
| 2014-03-27,34.52319160347267,34.66460426239609,33.01480669089825,33.72186279296875,9542200 |
| 2014-03-28,33.72187895386925,34.4100801248125,33.32592547689059,33.3636360168457,6792700 |
| 2014-03-31,33.78785909176574,34.75888178907063,33.703012203904954,34.50434112548828,8415300 |
| 2014-04-01,34.83429663862436,36.00329400062528,34.740020337641596,35.767608642578125,11064900 |
| 2014-04-02,36.05043669254751,36.672645941288714,35.333951135649485,35.55078125,12511000 |
| 2014-04-03,35.56021193786008,36.23898339925191,34.84372635559694,35.201969146728516,7937400 |
| 2014-04-04,35.267957829789474,35.560208976675284,34.221514235119756,34.46662902832031,8731000 |
| 2014-04-07,34.67402254466864,35.33394214882888,33.42960436369104,33.73128128051758,10569800 |
| 2014-04-08,33.93869321277561,34.14609748877226,31.694967487863355,33.919837951660156,17409200 |
| 2014-04-09,34.014115038635765,34.881435492231354,33.14679098876675,34.78716278076172,11473300 |
| 2014-04-10,34.59860557132447,35.23966992713002,32.618846732652294,33.26934051513672,16311400 |
| 2014-04-11,32.14748127472812,33.42961019294716,31.666684728532562,31.75153160095215,15532400 |
| 2014-04-14,32.053213942564625,32.779125395757916,30.893642222665875,31.459285736083984,13465400 |
| 2014-04-15,31.60069468380429,32.36431657346041,30.035743978647538,31.789243698120117,15979100 |
| 2014-04-16,32.213471982831834,33.55216664384614,31.996641891906403,33.47674560546875,15634200 |
| 2014-04-17,33.4673195761419,33.81613288589453,32.82625513881255,33.373046875,9225000 |
| 2014-04-21,33.07137610384996,33.74072175750947,32.86397180700245,33.62759017944336,7189200 |
| 2014-04-22,33.71242915097646,34.63631884026788,33.70300331982049,34.08952713012695,8941800 |
| 2014-04-23,35.01342588563598,35.44708620109987,34.315799047067834,34.96628952026367,14649500 |
| 2014-04-24,35.673340595359186,36.05043865597761,33.75014695949778,35.126548767089844,21038700 |
| 2014-04-25,34.881427658928764,34.98512977602109,33.85383951107158,33.93868637084961,9574100 |
| 2014-04-28,34.32520847376291,34.617459553410285,32.37373439072973,33.14678192138672,13149300 |
| 2014-04-29,33.18449807243898,33.60873242262918,32.96766798151355,33.47674560546875,8994200 |
| 2014-04-30,33.63701592611164,33.82556493930357,32.89224930195381,33.06194305419922,6944600 |
| 2014-05-01,33.806710314570275,34.59861330786069,33.43904170987711,34.30636215209961,11497700 |
| 2014-05-02,34.193241884943085,34.61747636912832,33.995266991081365,34.4006462097168,6986300 |
| 2014-05-05,34.01411865815243,34.67403490120984,33.74072273101504,34.50434112548828,5818100 |
| 2014-05-06,35.01342126126849,35.25853608286982,34.30636508524522,34.57033157348633,9492600 |
| 2014-05-07,34.43834279097799,35.173683541250504,34.23094212483153,35.088836669921875,7800000 |
| 2014-05-08,35.117115070617274,36.05985641479492,34.92856608252718,36.05985641479492,14450100 |
| 2014-05-09,35.78645706071213,36.48408716951103,35.739320717369395,36.069278717041016,9704400 |
| 2014-05-12,36.15413433159467,37.22886264002408,36.15413433159467,37.134586334228516,12438300 |
| 2014-05-13,36.719782252879384,37.46454890318818,36.62550594483644,37.05916976928711,8680100 |
| 2014-05-14,36.84234462604729,36.99318314299403,36.352118546901934,36.616085052490234,7987700 |
| 2014-05-15,36.342683407318965,36.5123771617597,35.33395030940647,36.0032958984375,10673900 |
| 2014-05-16,35.83359986522491,36.46523848798049,35.597914509742246,36.32382583618164,7062500 |
| 2014-05-19,36.286112872815536,36.917747794165265,35.91844075859048,36.36153030395508,7164500 |
| 2014-05-20,36.33325197960766,36.65378417793731,35.84302605296979,36.05043029785156,6285400 |
| 2014-05-21,36.08814396856006,36.62550634329391,35.8713138521125,36.1258544921875,6564100 |
| 2014-05-22,36.106991723073776,36.65378341316329,36.106991723073776,36.50294494628906,6414500 |
| 2014-05-23,36.323832688160856,37.2382931907411,36.323832688160856,36.87062454223633,9864400 |
| 2014-05-27,37.12515892573514,37.64366599864221,36.98374627118176,37.09687423706055,9586900 |
| 2014-05-28,37.14402364963282,38.02077370018614,36.94604516356257,37.5211181640625,11132400 |
| 2014-05-29,37.60595437974631,37.96419712355304,37.10630258178886,37.53996276855469,9667100 |
| 2014-05-30,37.549393712288264,37.86992235314405,37.40798105615629,37.860496520996094,13888300 |
| 2014-06-02,37.70966027169676,38.888087155187286,37.70966027169676,38.859806060791016,9902100 |
| 2014-06-03,38.77495598036361,39.67998688906624,38.756100720231494,39.067203521728516,9456200 |
| 2014-06-04,38.991777983807644,40.44360034616211,38.84093953033396,40.36817932128906,11931500 |
| 2014-06-05,40.537880321765805,40.99982519151351,39.84967952925138,39.98166275024414,8539600 |
| 2014-06-06,40.019383288609816,41.405211052259006,39.99109859397791,41.36750411987305,13615400 |
| 2014-06-09,41.48062866280728,41.88600782153206,40.60387872382332,41.0941047668457,11689500 |
| 2014-06-10,41.00924911187714,41.34863657648254,40.47188682500955,41.16008758544922,8384400 |
| 2014-06-11,40.4436069091584,40.811275474396986,39.62341931379371,39.868534088134766,13184000 |
| 2014-06-12,38.906937808553685,39.03892102846815,36.62550176227795,37.8982048034668,37320100 |
| 2014-06-13,37.94534421312424,38.57697927257251,37.285424464076115,38.067901611328125,13586100 |
| 2014-06-16,37.40799215067237,38.9258069120486,37.39856271945459,38.70897674560547,13633600 |
| 2014-06-17,38.72782075339683,39.77426074908465,38.42614017879088,39.47258377075195,12523400 |
| 2014-06-18,39.52914918098807,40.36818849385111,39.18976168448769,40.217350006103516,11249400 |
| 2014-06-19,40.36819235290926,40.99983105317258,40.217353850742036,40.594451904296875,14116000 |
| 2014-06-20,40.57558857781065,41.99912643432617,40.566159150395364,41.99912643432617,40641900 |
| 2014-06-23,41.76344535747202,42.31023712261097,41.292074634258405,41.820011138916016,18454500 |
| 2014-06-24,41.61259989610639,42.055689452477964,40.311615911110096,40.70756912231445,13248100 |
| 2014-06-25,40.44361506101848,41.48062935641948,39.87796795748489,41.395782470703125,10944400 |
| 2014-06-26,41.44290889382851,42.04626278258404,41.00924873581958,41.99912643432617,11174300 |
| 2014-06-27,41.76344303684891,42.18767738342285,41.39577446857584,41.480621337890625,41468300 |
| 2014-06-30,41.51833023877912,41.55604075617678,40.37761405954662,40.50016784667969,10439600 |
| 2014-07-01,40.95267960774651,41.38634332652843,40.58501108665063,41.3486328125,9162600 |
| 2014-07-02,40.43418761020161,40.49075340220543,39.048356274436166,39.548011779785156,19744600 |
| 2014-07-03,40.170204283175764,40.481307018220086,39.02948826089263,39.23688888549805,8258000 |
| 2014-07-07,39.33118392580316,39.33118392580316,37.63424602972847,37.80393981933594,14223500 |
| 2014-07-08,36.89890342772606,38.02076816581853,35.72990592799898,37.95477294921875,26399400 |
| 2014-07-09,39.670559301564474,39.925096311400935,38.190452015015545,39.58571243286133,20468300 |
| 2014-07-10,38.652390564423754,40.51901777476275,38.435560512322354,40.36817932128906,11827200 |
| 2014-07-11,40.45303237226124,40.75470932541599,40.08536381037096,40.42475128173828,8135500 |
| 2014-07-14,40.78298649009871,41.094092840995444,40.28333475883468,40.519020080566406,7214700 |
| 2014-07-15,40.848990155806874,41.226084590977045,40.330479463503686,41.19780349731445,8358400 |
| 2014-07-16,41.48062053930239,41.48062053930239,40.82070085692254,40.990394592285156,6371100 |
| 2014-07-17,40.57559444508341,40.95268888194743,39.265184354154684,39.312320709228516,13919700 |
| 2014-07-18,39.81196928639782,40.74528486404026,39.736551843709734,40.462459564208984,8869000 |
| 2014-07-21,40.45303998401685,40.490750509325146,39.83083070152445,40.04766082763672,5679500 |
| 2014-07-22,40.255061381310746,40.4341809654765,39.73655429344291,39.95338439941406,6456900 |
| 2014-07-23,40.27391849698269,41.16009422258184,40.2079268789207,40.84899139404297,10166700 |
| 2014-07-24,40.06651154529532,41.43348736433063,39.31231910605029,39.74597930908203,18015200 |
| 2014-07-25,39.83082700952082,40.2362061283255,38.97293241778207,39.29346466064453,10986700 |
| 2014-07-28,39.47258874825702,39.548009800487435,37.53054340488198,37.98305892944336,15941300 |
| 2014-07-29,38.32244021131348,38.51098561854002,37.13458400665678,37.26656723022461,10713400 |
| 2014-07-30,37.61538494098015,37.95476883892995,37.04973791851742,37.285423278808594,10757600 |
| 2014-07-31,36.765597447141175,37.23816294849061,35.96223393161395,36.71833801269531,13532100 |
| 2014-08-01,36.623828235880055,37.361029302129474,36.32138658791164,37.266517639160156,8975900 |
| 2014-08-04,37.323231488797454,37.66347568146248,35.56528693577632,36.04730224609375,11090100 |
| 2014-08-05,35.8110226412852,36.34029744152587,34.7241238622949,35.13998031616211,10423000 |
| 2014-08-06,34.55399758752071,35.91498520251807,34.15704061311146,35.40461349487305,9501300 |
| 2014-08-07,35.63143839000173,36.30248051529034,34.49728050174342,34.837528228759766,9886800 |
| 2014-08-08,34.553999948124314,35.32900728806161,33.29697364957382,35.13998031616211,20753800 |
| 2014-08-11,35.7165147093188,36.26468901947326,35.30065460638439,35.88663864135742,9015800 |
| 2014-08-12,36.04731086988284,36.04731086988284,35.2250475647967,35.46133041381836,6223700 |
| 2014-08-13,35.57473787669821,36.349745174131016,35.385710915165696,36.02840042114258,6177000 |
| 2014-08-14,36.38754803558996,37.43664415321857,36.349741925584276,37.39883804321289,10132500 |
| 2014-08-15,37.78635036007341,37.880865656855946,36.66164536878575,37.039695739746094,9806500 |
| 2014-08-18,37.427194797562194,38.65586826550088,37.427194797562194,38.42903518676758,10900700 |
| 2014-08-19,38.71257304481933,38.75037915807188,38.0509804844573,38.21165466308594,5819600 |
| 2014-08-20,38.18330253847727,38.56135286134578,37.833601392952325,38.3723258972168,6504500 |
| 2014-08-21,38.514092922205954,38.608604591515856,37.2854231942318,37.34212875366211,8152000 |
| 2014-08-22,37.427203620469044,38.00373437632648,37.37994776949834,37.66348648071289,5771400 |
| 2014-08-25,38.02262617234224,38.069882009311854,37.238169183556764,37.2570686340332,7071800 |
| 2014-08-26,37.379934615461146,37.56896155821551,36.92627211608409,36.94517517089844,5732600 |
| 2014-08-27,37.20035971997893,37.23816582830389,36.55767030001022,36.85066223144531,6457300 |
| 2014-08-28,36.58602681147109,37.23816962775433,36.57657708612015,37.02078628540039,3888100 |
| 2014-08-29,36.954630525418445,37.190913338510356,36.25523541768458,36.7467041015625,6644600 |
| 2014-09-02,36.86011250813802,38.31561525195785,36.75614751138104,38.277809143066406,10932800 |
| 2014-09-03,37.55005527616388,37.71072942558213,36.54821508944117,36.992427825927734,9995100 |
| 2014-09-04,37.209819370512804,37.78635005740347,36.25523831568999,36.35920333862305,12004000 |
| 2014-09-05,36.39699496377178,36.5860218938869,35.640890848700124,35.77320861816406,12067600 |
| 2014-09-08,35.87717653010553,36.29303653128415,35.87717653010553,36.132362365722656,7345800 |
| 2014-09-09,35.565286782195244,36.55767378530874,35.32900399072111,35.87717819213867,9101100 |
| 2014-09-10,35.84882852976682,36.73725060506294,35.8299254721576,36.463165283203125,8107500 |
| 2014-09-11,36.60493689525242,36.8979289128326,35.84883253338904,36.00005340576172,10066700 |
| 2014-09-12,36.000035212072554,36.39698844941745,35.565275874393436,35.58417892456055,8229200 |
| 2014-09-15,35.53692908795658,35.725956035258406,34.8186310146766,35.0360107421875,7954200 |
| 2014-09-16,34.969851938921856,35.924432797369846,34.79027832149992,35.896080017089844,6723000 |
| 2014-09-17,35.839372976767976,36.14181827437898,35.007660125853164,35.40461349487305,6682700 |
| 2014-09-18,35.63144764229632,36.01895129748922,35.536932357255694,35.962242126464844,4553800 |
| 2014-09-19,35.97169317913361,36.151266801251985,34.620155334472656,34.620155334472656,17589900 |
| 2014-09-22,34.96985402940512,34.96985402940512,33.495448075090025,33.627769470214844,10964300 |
| 2014-09-23,33.11739064073901,33.80733582841416,32.7393368038867,33.3914794921875,12146800 |
| 2014-09-24,33.52380095667402,34.34606399646215,33.24971207494832,34.13813400268555,8487700 |
| 2014-09-25,33.91130443125236,34.00581609785303,32.956720013796385,33.2780647277832,10931800 |
| 2014-09-26,33.31587524527983,34.138138390760666,33.09849549902119,33.95856475830078,8514800 |
| 2014-09-29,33.41037848232163,33.788432314004375,33.02287492727167,33.10793685913086,7485000 |
| 2014-09-30,33.12684603377915,33.882950231499755,32.455803783638935,33.53325271606445,10657900 |
| 2014-10-01,32.81495824586709,33.02288466978601,31.992691460177703,32.5030632019043,19443300 |
| 2014-10-02,32.578669996406276,33.43873914858876,31.67134140516545,32.06829833984375,21476300 |
| 2014-10-03,32.758244204257196,34.32716170627547,32.710988369725555,34.24209976196289,15076600 |
| 2014-10-06,34.3177214839465,34.49729514704549,32.947280270725585,33.0134391784668,12789300 |
| 2014-10-07,32.843299197257444,33.09848497618489,32.191160165812846,32.219512939453125,10030100 |
| 2014-10-08,32.635376712847076,32.65427976806347,30.811273346440764,31.189327239990234,22753600 |
| 2014-10-09,31.661891913330745,31.850918854786645,30.187487899136077,30.225292205810547,22634100 |
| 2014-10-10,29.81888457991366,30.4804770509342,28.146003953677617,29.091135025024414,31018700 |
| 2014-10-13,29.365224819084126,29.667666501506055,26.558185926074135,27.01184844970703,34532900 |
| 2014-10-14,27.68289169152764,30.414320083180808,27.67344016389455,29.781082153320312,28136800 |
| 2014-10-15,28.5618622835065,30.830176649570618,27.871916986811442,29.95120620727539,39941300 |
| 2014-10-16,28.949365711968685,31.56738117679991,28.353933893393044,31.160974502563477,24983100 |
| 2014-10-17,32.02104272353075,32.455802164862234,31.00975273350841,31.548477172851562,16001100 |
| 2014-10-20,32.31403749694466,33.44819576566408,32.13446384984174,33.28752517700195,13532700 |
| 2014-10-21,34.157035396187986,35.80156500118406,34.04362068027444,35.77320861816406,26347700 |
| 2014-10-22,35.962232983913964,36.12290712494068,34.9131370217025,35.007652282714844,18958400 |
| 2014-10-23,35.37626147960608,37.97537230717036,34.78082780778231,36.368648529052734,33292000 |
| 2014-10-24,36.48205558977245,37.75798461811195,36.46315614229069,37.63511657714844,17834100 |
| 2014-10-27,37.427188584537774,38.18329631787298,37.134200262989815,37.72018051147461,13353100 |
| 2014-10-28,37.90921353678382,38.523546662105346,37.56896572318324,38.032081604003906,12185300 |
| 2014-10-29,37.871407036914874,38.18330206466586,37.086950012789565,37.748538970947266,15782400 |
| 2014-10-30,37.81486145053578,38.55391296352672,37.54008459052268,38.18438720703125,10566600 |
| 2014-10-31,38.94239580232831,39.55827457684535,38.6581454504125,39.17927169799805,13008200 |
| 2014-11-03,39.26454368171211,39.8898958462253,39.25507023707905,39.79514694213867,8441400 |
| 2014-11-04,40.58156954242383,41.40589643121039,40.26889170717884,40.45839309692383,17421200 |
| 2014-11-05,41.0458567889005,41.07428074105968,39.880427762660744,40.03202819824219,11528800 |
| 2014-11-06,40.354175146867796,41.813331438224395,40.354175146867796,40.875301361083984,14477200 |
| 2014-11-07,40.87530409281292,41.206932516341915,40.39207885464808,40.93215560913086,9022600 |
| 2014-11-10,40.26889806864749,41.63330178436364,39.4919455009487,41.52907943725586,13171000 |
| 2014-11-11,41.69015296111055,42.13548075163378,41.045850308011,41.159549713134766,11048700 |
| 2014-11-12,40.97952309960356,41.339575412868356,40.591046840231115,41.15007400512695,7705300 |
| 2014-11-13,41.2542981836977,42.1259995615585,41.20692373741197,41.80384826660156,11135000 |
| 2014-11-14,41.69015729190982,42.20181008977596,41.37747937728963,41.69963073730469,8746200 |
| 2014-11-17,41.66172291753489,42.23970053187319,41.33957163812199,41.396419525146484,8691700 |
| 2014-11-18,41.462747804693564,43.0735043313194,41.462747804693564,42.685028076171875,14218900 |
| 2014-11-19,42.47657748608418,43.016654113684794,41.728048962062815,41.78489685058594,11291100 |
| 2014-11-20,41.35852971293297,42.372358180842184,40.93215240997137,41.84175491333008,9431400 |
| 2014-11-21,42.05020929485941,42.15443526548852,40.97952925263204,41.036380767822266,10866500 |
| 2014-11-24,41.42485247700363,41.65225128358786,40.5341969103053,40.94162368774414,9576600 |
| 2014-11-25,40.91320342337597,42.10705630150624,40.83740140473192,41.83228302001953,11563800 |
| 2014-11-26,41.983874168886445,43.34827767313822,41.69014683318211,42.60922622680664,12798600 |
| 2014-11-28,44.5326626288885,46.854046829239614,44.5326626288885,45.98234176635742,21638700 |
| 2014-12-01,46.42767718961666,46.87300504581116,44.873771837498985,45.36647415161133,15151400 |
| 2014-12-02,45.593868245068286,46.14342202008891,44.67479229101242,45.34751892089844,11853900 |
| 2014-12-03,45.2338211610306,45.92549832023033,44.46634198274307,45.70757293701172,8913700 |
| 2014-12-04,46.996162897370716,47.63099199683645,46.7308631262474,47.043540954589844,15219000 |
| 2014-12-05,47.460451810432204,49.03330752062244,47.38464979334395,48.3321533203125,15588200 |
| 2014-12-08,47.79207397969868,48.62587804977466,47.51730071891134,48.15212631225586,16167300 |
| 2014-12-09,46.5224202796946,46.61717279810438,44.90219016649694,45.773895263671875,20575400 |
| 2014-12-10,47.18566101915077,47.75416513651285,45.71703170789863,46.37080764770508,18500000 |
| 2014-12-11,47.18567274445393,48.796429388917645,47.04354939062531,47.877349853515625,15054200 |
| 2014-12-12,48.96698626768109,48.985936773386925,47.280431018694564,47.34675598144531,15364000 |
| 2014-12-15,47.574138213365394,48.62586741903502,46.730860883252085,48.17106628417969,15368500 |
| 2014-12-16,48.33214935410267,48.46480287312137,45.176964747724995,45.442264556884766,22053700 |
| 2014-12-17,45.72651408777936,46.89194649111503,43.63253236824357,46.23816680908203,24779800 |
| 2014-12-18,46.010770324090764,48.25635256131178,45.00641533334855,47.5078239440918,16945300 |
| 2014-12-19,47.06249665561456,48.265826522727394,46.52241995498488,48.04790115356445,26787700 |
| 2014-12-22,48.4174155434787,49.15647055025197,48.05736690407539,48.17106628417969,8872400 |
| 2014-12-23,48.275308139932825,48.4553325189945,47.22357858747297,47.574153900146484,7166300 |
| 2014-12-24,48.000531966747204,48.97645951274533,47.70680455116864,48.73011016845703,5955400 |
| 2014-12-26,48.758521427737435,49.507049940232,48.379522257145126,49.23227310180664,6841800 |
| 2014-12-29,48.9385638750848,50.445094789509454,48.60693543632898,50.075565338134766,8788900 |
| 2014-12-30,50.21768897034019,50.88094218906273,50.05661509913976,50.615638732910156,8063100 |
| 2014-12-31,51.07044355303349,51.77159416641265,50.520889750900245,50.81461715698242,10626000 |
| 2015-01-02,51.4304970615244,51.73369794093604,50.284018510346655,51.07992172241211,10748600 |
| 2015-01-05,51.5157577866646,51.676835240860534,50.539830461352466,51.051483154296875,11565000 |
| 2015-01-06,51.42100574021806,51.57260612722405,49.3933492085986,50.255577087402344,13772200 |
| 2015-01-07,50.577732639410286,50.833558991827616,49.38387632812938,50.22715377807617,10069800 |
| 2015-01-08,50.672485735856995,51.43048779785462,50.45456036893511,50.84303665161133,9672100 |
| 2015-01-09,50.852513664104336,51.079916105878645,49.09963354684266,49.28913497924805,12351600 |
| 2015-01-12,48.379534961784,48.749060786286634,46.61717769313508,46.977230072021484,18261300 |
| 2015-01-13,47.488881246875266,48.73011231182415,46.86352899139526,47.75418472290039,12259300 |
| 2015-01-14,46.81613540649414,47.593087781817516,45.57490484862969,46.81613540649414,15684700 |
| 2015-01-15,46.56030909543331,47.75416521371717,46.02970958902987,46.81613540649414,10396900 |
| 2015-01-16,46.78772925611136,47.34675653037708,45.735999671099634,47.19515609741211,12978000 |
| 2015-01-20,48.32267717840547,50.05661027091423,47.308848750288156,49.98080825805664,15157300 |
| 2015-01-21,49.886058204378756,51.16518641908023,49.22280506494735,50.852508544921875,12882200 |
| 2015-01-22,51.657893904246,52.88964779455822,51.079916161280316,52.671722412109375,16201100 |
| 2015-01-23,52.49168719334955,53.04123725849125,51.9231830129799,52.76646041870117,9488800 |
| 2015-01-26,52.95596652585992,53.24969389258468,51.85686268330494,52.539066314697266,13353900 |
| 2015-01-27,51.15572169118007,51.65789744979261,49.781840728503354,49.933441162109375,19810700 |
| 2015-01-28,50.01870398265321,50.88093190844545,47.65941899095875,47.96261978149414,17064800 |
| 2015-01-29,48.3700537986565,49.66813260433179,47.915252544429514,49.49758529663086,16618900 |
| 2015-01-30,49.28911406227429,49.393339986588536,46.07707897736331,46.503456115722656,18473100 |
| 2015-02-02,46.02972267479948,46.3613474605791,43.78413673301493,46.16237258911133,22413100 |
| 2015-02-03,44.81691869625019,45.63177235490845,44.10629100990022,45.00642013549805,16678900 |
| 2015-02-04,46.06762225258208,47.17620330156008,45.69809644106917,46.863525390625,11836800 |
| 2015-02-05,46.95845803845471,46.95845803845471,45.19253077946868,46.34133529663086,9220900 |
| 2015-02-06,46.36981841634284,46.96795590691075,45.467865862385786,45.714717864990234,8650100 |
| 2015-02-09,44.06272125514725,44.85074408305648,43.62598754466715,44.17665100097656,12961900 |
| 2015-02-10,45.00266238467202,45.93309671202781,44.52795077142343,45.61978530883789,9085300 |
| 2015-02-11,46.32235676260147,46.47426432305874,44.95518509672415,45.183048248291016,10060200 |
| 2015-02-12,44.385532474123515,46.04702299454525,44.053235818743936,45.45838165283203,9542800 |
| 2015-02-13,45.12607302085677,45.95207362003431,44.29058340722796,45.94257736206055,9895700 |
| 2015-02-17,46.303362092000064,46.94897004889342,45.439387270534176,45.5817985534668,7260500 |
| 2015-02-18,46.14195461133767,46.94896630396302,45.74319870481971,46.81604766845703,8752700 |
| 2015-02-19,48.21170258541693,48.2306914815267,47.081890430097644,47.26227951049805,11462600 |
| 2015-02-20,47.2907590221845,48.53450078398108,46.645151118541214,48.43955993652344,10537900 |
| 2015-02-23,49.132634291874815,49.55987531441721,48.37309670833328,48.71488952636719,9508700 |
| 2015-02-24,47.74648247889461,48.95225009672894,46.86351881876209,48.91427230834961,13916700 |
| 2015-02-25,48.705403366233575,48.88579606968171,46.9584647510575,47.21480941772461,9577000 |
| 2015-02-26,47.83194280250702,47.83194280250702,46.54072664477493,46.854034423828125,7577300 |
| 2015-02-27,46.52173135007309,46.901502034288555,45.42989334927487,45.47736740112305,9396400 |
| 2015-03-02,45.76219724134674,46.11348279802701,45.429896960801024,45.866634368896484,11482900 |
| 2015-03-03,45.47735924563815,46.550204535893705,45.33494435915629,46.3033561706543,9051200 |
| 2015-03-04,46.379317752922425,46.48375487513059,45.55332065636238,46.47426223754883,6711000 |
| 2015-03-05,46.702129027973285,46.71162528879523,45.363442371301815,45.95208740234375,7041000 |
| 2015-03-06,45.885615098850394,46.46476008367305,45.477362921152235,45.572303771972656,7002300 |
| 2015-03-09,45.61977916633333,46.122975871421886,45.173552772760374,45.49635314941406,7460200 |
| 2015-03-10,45.09759756512306,45.17355315209942,44.11969292425361,44.37603759765625,9337100 |
| 2015-03-11,44.527944955766266,45.46787179905073,44.22412985270849,44.993160247802734,6630300 |
| 2015-03-12,45.16406186678543,46.25590000836405,45.15456922824882,46.21792221069336,7133500 |
| 2015-03-13,46.28436850718701,46.9869430791274,45.838138564666984,46.73059844970703,9188000 |
| 2015-03-16,47.252782128197126,47.89839004405091,46.94896706447314,47.680023193359375,10897800 |
| 2015-03-17,49.968131794622565,51.439736669924905,49.844705794751945,50.974517822265625,41837900 |
| 2015-03-18,50.97452068740541,51.838495491539014,50.64222407880072,51.392269134521484,21325000 |
| 2015-03-19,51.81001368204609,52.44612898594286,51.6960839342442,52.39865493774414,18897700 |
| 2015-03-20,52.39865612382157,53.21516051536689,52.0853484048341,52.93982696533203,137767200 |
| 2015-03-23,52.66449919250136,53.1012329383034,51.62013163568936,51.648616790771484,19042000 |
| 2015-03-24,51.30682206284032,51.658107574314066,50.94604029275941,51.20238494873047,11940800 |
| 2015-03-25,50.90805761445386,51.05996514173126,49.30353413122624,49.379486083984375,14237900 |
| 2015-03-26,48.26867719492427,49.07568549233555,47.7085173439261,48.67692947387695,14242700 |
| 2015-03-27,48.78136721612185,50.177016919866574,48.78136721612185,49.99662780761719,9004000 |
| 2015-03-30,50.54728071307111,51.116933048583334,50.36688803014197,50.92704772949219,8167300 |
| 2015-03-31,50.94603938834589,51.01249871037026,50.01560525824328,50.11054611206055,8386400 |
| 2015-04-01,48.51552759892228,48.781368577050145,47.57560059076573,47.88890838623047,15191500 |
| 2015-04-02,47.92687622190809,48.27816174432261,46.66414541993943,46.692626953125,14109800 |
| 2015-04-06,45.90460689662755,46.227410905767165,45.25899887834832,45.64826583862305,13323400 |
| 2015-04-07,45.85713681515986,46.331848383891874,45.08810639174159,45.097599029541016,9393200 |
| 2015-04-08,45.382426983654064,46.607183747088825,45.31596765122848,46.27488708496094,11180000 |
| 2015-04-09,46.388810654684164,46.97745192971549,45.30646896061442,45.4203987121582,11576200 |
| 2015-04-10,45.724212115341295,46.32234962702446,45.30646729387445,45.31595993041992,11713400 |
| 2015-04-13,45.0691097426948,46.132462459669256,45.0691097426948,45.3729248046875,9350300 |
| 2015-04-14,45.08811136595814,45.36344135365869,44.508962608730265,45.02164840698242,9878400 |
| 2015-04-15,45.572309084587694,46.25589487982026,45.25899772118553,45.33495330810547,9846700 |
| 2015-04-16,45.391918684959194,46.43628262255945,45.33495199641747,45.8001708984375,7155900 |
| 2015-04-17,45.53433391333662,46.189438212080894,45.52484127530583,45.75270080566406,8659800 |
| 2015-04-20,46.151463052894634,47.26228647581257,45.486866078153625,47.2432975769043,9523500 |
| 2015-04-21,47.47115135227154,48.81933031223057,46.95846204844427,48.762367248535156,10850300 |
| 2015-04-22,48.80034637451172,48.93326502245425,47.85092332148045,48.80034637451172,7333300 |
| 2015-04-23,48.487030908995635,49.10415728973808,48.13574542331332,48.84781265258789,9821800 |
| 2015-04-24,49.35101184898902,50.76565384853885,48.88579656245904,50.044090270996094,20248100 |
| 2015-04-27,50.01561227876033,50.01561227876033,49.08517801805591,49.246578216552734,9843400 |
| 2015-04-28,49.085175218625494,49.19910497705277,47.48064785436682,48.60096740722656,9235700 |
| 2015-04-29,48.02181074932498,48.230681318998805,45.249494071391524,46.40779113769531,18050300 |
| 2015-04-30,46.14141419806755,47.054727917375146,45.675241612420436,45.941627502441406,9400400 |
| 2015-05-01,46.28411741970842,47.406733472474535,46.15092267056489,46.988128662109375,8084600 |
| 2015-05-04,47.0071633683409,47.644582773308755,46.42682743565246,46.56953430175781,5589800 |
| 2015-05-05,45.86551712489725,46.34120181682737,44.619225554719506,44.723873138427734,11385000 |
| 2015-05-06,44.505054597698134,45.32323277462209,43.90569455299084,44.761924743652344,10116400 |
| 2015-05-07,45.094913558517206,47.20695127795292,45.094913558517206,46.67418670654297,11428000 |
| 2015-05-08,46.835917886727835,47.406741737880544,46.55050777574471,46.65515899658203,6478200 |
| 2015-05-11,46.61708984322478,47.853869052003866,46.4268152812929,47.23548126220703,8036700 |
| 2015-05-12,46.721750004014034,46.99764799032658,46.265093145213676,46.47439193725586,6820500 |
| 2015-05-13,46.87397546162666,47.425767881637604,46.04628501701693,46.13190841674805,8553100 |
| 2015-05-14,46.56001749974742,46.70272436255675,46.14141626692567,46.44585418701172,7980100 |
| 2015-05-15,47.007153560724504,47.04520920097082,46.19849116601121,46.303138732910156,6650400 |
| 2015-05-18,46.19849853999515,46.77883081504605,46.02725176073876,46.61709976196289,6152300 |
| 2015-05-19,47.04521876947549,47.26403330161796,45.3803222765257,45.52302551269531,14984900 |
| 2015-05-20,45.24713153358788,45.24713153358788,40.88034569156802,40.96596908569336,51460300 |
| 2015-05-21,41.08963888680221,41.27991347322429,40.338059895673126,40.40465545654297,23895800 |
| 2015-05-22,40.62346899196103,40.84228349091327,39.97653759106495,40.537845611572266,16113100 |
| 2015-05-26,40.9564481546052,40.99450379808874,39.34863532387757,39.538909912109375,17481100 |
| 2015-05-27,39.62453633903932,40.385631121242696,39.57696496643782,40.18584442138672,13017800 |
| 2015-05-28,40.195352577270114,40.43319490021254,39.738695752722954,39.92897033691406,9238800 |
| 2015-05-29,39.65307338514023,40.52833141393763,39.310579850676575,40.30951690673828,13236100 |
| 2015-06-01,40.53785573217759,42.22178021410498,40.04314314744299,42.0315055847168,21917100 |
| 2015-06-02,41.19429073377164,41.96490118767541,40.94693630799224,41.65094757080078,14832900 |
| 2015-06-03,41.24186488515741,41.77463309244024,40.91839912166186,41.03256607055664,13272600 |
| 2015-06-04,40.95645355767805,41.841227424869395,39.84335305783589,40.11924743652344,14128000 |
| 2015-06-05,40.08119674360169,40.509313730472535,39.68161967946006,39.69113540649414,9951100 |
| 2015-06-08,39.07274119263103,39.23447587873909,37.36027698860857,37.92158508300781,25757800 |
| 2015-06-09,36.91312001608894,38.73975055853573,36.5801422858126,38.368717193603516,27024800 |
| 2015-06-10,38.25456474697715,39.205934197809825,37.76936792389452,38.4638671875,15731900 |
| 2015-06-11,38.80635780465535,39.253498944526726,37.99769165573882,38.07380294799805,10116700 |
| 2015-06-12,37.90255713370986,39.00614549523692,37.82644583951463,38.730247497558594,10333800 |
| 2015-06-15,38.387750656786025,39.006142167208836,38.0642849424271,38.121368408203125,8830300 |
| 2015-06-16,38.1784500750346,38.35920893102918,37.40783965470567,37.56005859375,9212100 |
| 2015-06-17,37.36026560765191,38.14038799216208,37.01777214534302,37.94060134887695,9567400 |
| 2015-06-18,37.86450834370566,38.26408545221974,37.68374943103674,38.0357551574707,10647000 |
| 2015-06-19,38.340182546679145,39.85285989788383,38.340182546679145,39.538909912109375,20198300 |
| 2015-06-22,40.832772492444775,41.14672613327451,40.18584464584807,40.93742370605469,15120200 |
| 2015-06-23,40.889846534696964,41.30844766343657,40.29048294078598,40.65200424194336,10702000 |
| 2015-06-24,40.62347346750539,40.83277226436995,40.02410973875127,40.18584442138672,6895900 |
| 2015-06-25,40.57590572409009,41.30845695689534,40.14778877498,40.18584442138672,8174200 |
| 2015-06-26,40.37610907375057,40.50930381532107,39.32009227019096,39.424739837646484,9819900 |
| 2015-06-29,38.78733770195658,39.310590238237175,37.664721321986704,37.81694030761719,17651700 |
| 2015-06-30,38.24505786081626,38.62560351549294,37.98818763858636,37.99769973754883,11184500 |
| 2015-07-01,38.67315527826281,38.910997552719074,35.961751171950326,36.91312026977539,24907100 |
| 2015-07-02,37.12243065283157,37.87401327349507,36.53258270091689,37.13194274902344,11080000 |
| 2015-07-06,37.18904040649874,38.05478665779611,37.17952830667669,37.797916412353516,9157700 |
| 2015-07-07,37.988180748128606,38.7587912750417,37.35076135765293,38.69219207763672,10375900 |
| 2015-07-08,38.34018431851216,38.349700044415755,37.23659601079014,37.39833068847656,11193000 |
| 2015-07-09,37.902560352382366,38.32116161844485,37.731313555087134,37.74082565307617,8490900 |
| 2015-07-10,38.539962052915776,39.615010191384,38.53044995840952,39.2059211730957,16451700 |
| 2015-07-13,39.9194646972592,40.642507574024194,39.9194646972592,40.357093811035156,12077000 |
| 2015-07-14,39.995571022659334,40.395144434400976,39.282043962389565,40.01459884643555,12701500 |
| 2015-07-15,39.377171552352124,40.16680974931187,38.425802329519996,39.51987838745117,17922800 |
| 2015-07-16,39.77675907368804,40.166820413441506,39.291558608880955,39.37718200683594,12111300 |
| 2015-07-17,39.434263607488965,39.805297104595844,39.234476898152394,39.386695861816406,9736000 |
| 2015-07-20,39.529410788189075,39.681629796866204,38.47338982772199,38.578041076660156,7645900 |
| 2015-07-21,38.53045396761145,39.291548628788874,38.520941872115436,38.91100311279297,7300000 |
| 2015-07-22,38.96809261458253,39.58648422166807,38.96809261458253,39.41523742675781,8302900 |
| 2015-07-23,40.699576647203386,41.679489473693934,39.95750976995791,40.537845611572266,16579900 |
| 2015-07-24,40.90888408605179,41.01353530043009,37.6932545068365,37.7027702331543,20152600 |
| 2015-07-27,37.70277238427434,38.82538862753281,37.00827312008672,38.18796920776367,12071400 |
| 2015-07-28,38.226023505784795,39.36766753322833,38.226023505784795,39.167877197265625,8186000 |
| 2015-07-29,39.09176877202159,39.32009902475171,38.47337721064996,38.74927520751953,6801400 |
| 2015-07-30,38.60657132319502,38.93954915573482,37.97866404608652,38.3116455078125,5855800 |
| 2015-07-31,38.55900294483487,38.56851867175274,37.9406149750728,38.1499137878418,6955900 |
| 2015-08-03,38.283103473497334,39.8148050477797,38.25455992572294,39.68161392211914,9261900 |
| 2015-08-04,40.10021769073466,40.69006564415258,39.84334754266897,40.66152572631836,13354300 |
| 2015-08-05,40.7661793161416,41.19429629274942,40.518824856982874,40.87083053588867,7581000 |
| 2015-08-06,41.24272928473793,41.433447835550716,39.821879900719175,40.222389221191406,7395500 |
| 2015-08-07,40.251000565404446,40.50847009427972,39.47859561643285,39.56441879272461,5588600 |
| 2015-08-10,39.812352612930326,40.46079361715927,39.5262765552186,39.745601654052734,6860600 |
| 2015-08-11,39.80281318248873,41.40483962639876,39.71699001248873,40.718257904052734,10378600 |
| 2015-08-12,40.40356815464827,40.699182077932385,38.79200392484334,40.546607971191406,10391900 |
| 2015-08-13,40.7754670216463,41.271333774431135,40.30821041455822,40.68964385986328,6605800 |
| 2015-08-14,40.38449929600141,41.16644211280188,40.38449929600141,40.8899040222168,4857400 |
| 2015-08-17,40.966177940004854,41.9769834753938,40.83267607710786,41.91023254394531,8385400 |
| 2015-08-18,42.015134675757544,42.38703382166804,41.233191949060206,41.6050910949707,6317200 |
| 2015-08-19,41.50973892211914,42.21539656825939,41.20459065288398,41.50973892211914,8374000 |
| 2015-08-20,40.85174903156089,41.50018978108194,39.84094347785973,40.03166198730469,8905700 |
| 2015-08-21,39.47859009192764,39.669305001306434,37.90516662597656,37.90516662597656,16241600 |
| 2015-08-24,34.32920635535478,38.04820516557965,32.51738567598294,35.874019622802734,19612700 |
| 2015-08-25,37.561876917365005,37.65723801719374,35.750059672467174,35.75959396362305,12820300 |
| 2015-08-26,36.97065460361148,37.199513979991785,35.25419473014239,37.046939849853516,15679800 |
| 2015-08-27,37.352080219585275,37.619087619163174,36.207776304107036,37.21857833862305,13793600 |
| 2015-08-28,37.12321625572817,37.74305049725392,36.5701329463479,36.82760238647461,11825000 |
| 2015-08-31,36.83714752611327,37.914700577557994,36.827609598137336,37.170902252197266,12409600 |
| 2015-09-01,36.83714981946797,37.962385305538305,36.71318221163882,37.38069534301758,16042600 |
| 2015-09-02,38.1149637729385,39.58348846435547,37.952851707640185,39.58348846435547,19316800 |
| 2015-09-03,39.898170404338366,39.96492135419886,38.88736459013758,38.99225997924805,9905600 |
| 2015-09-04,38.52499480752821,39.402294890273254,38.28659757143621,38.7157096862793,9738400 |
| 2015-09-08,39.3641592795028,39.650238937035496,38.80154153075789,38.906436920166016,10814800 |
| 2015-09-09,39.24019635724906,40.22239205223386,38.744329545295884,39.0971565246582,12481200 |
| 2015-09-10,39.469051568896354,39.936311820199684,38.82061070135287,39.29740524291992,9181600 |
| 2015-09-11,39.306937173975356,40.19377517700195,39.14482516299526,40.19377517700195,8635200 |
| 2015-09-14,40.212856254100956,40.52754244741374,39.89817369844242,40.32728958129883,7362500 |
| 2015-09-15,40.3940374586249,40.86129411062117,39.945849388721,40.661041259765625,7008300 |
| 2015-09-16,40.43218144639921,41.24273076946587,40.27960732778711,41.06155014038086,7703100 |
| 2015-09-17,41.10922022194797,42.52053143161578,40.99479056647576,41.94837951660156,12835700 |
| 2015-09-18,41.414379102803906,41.98653116574998,41.27133926824034,41.471595764160156,12446900 |
| 2015-09-21,41.69091981075387,41.967457906327674,40.889904759867285,41.22365951538086,6687200 |
| 2015-09-22,40.785004205372765,41.08061812115542,39.02086227593985,39.2783317565918,12483700 |
| 2015-09-23,39.40229688554762,39.57394319523803,38.62035420258169,39.326011657714844,8248800 |
| 2015-09-24,39.24019347981373,39.24019347981373,38.06727566894705,38.381961822509766,10507300 |
| 2015-09-25,39.03040409622955,39.12576155591321,38.06727702021667,38.37242889404297,7524900 |
| 2015-09-28,38.01959853587529,38.31521248304971,36.84668431345384,37.266265869140625,9635900 |
| 2015-09-29,37.237654253063745,37.92423958064761,36.98972268346613,37.36162185668945,7478800 |
| 2015-09-30,37.361628790405035,37.8384234369006,35.96938929567505,37.02787399291992,15823700 |
| 2015-10-01,36.71318221163882,37.44744629239006,36.083813519231164,37.38069534301758,9175100 |
| 2015-10-02,36.9515802553329,36.97065247520897,35.68330491597917,36.83715057373047,12276300 |
| 2015-10-05,37.09461429364898,38.42963673763849,37.01832542605639,38.32474136352539,9421800 |
| 2015-10-06,38.09589133926402,38.496397078970375,36.31268045683249,36.36035919189453,12985800 |
| 2015-10-07,36.6273527186366,37.58094170234248,36.00751842416646,37.4855842590332,10513700 |
| 2015-10-08,37.39022522024009,38.17216793857459,36.90389641255536,37.8956298828125,8308100 |
| 2015-10-09,38.40104101439573,40.51801039505522,38.381968792141976,40.451255798339844,16835500 |
| 2015-10-12,40.613364740677945,41.843495698893896,40.57522029910827,41.80535125732422,11443300 |
| 2015-10-13,40.718254445059124,41.929313013223016,40.54660811964039,41.395301818847656,13250300 |
| 2015-10-14,41.95792284330469,42.434717421069514,41.22365875702838,41.76720428466797,11125800 |
| 2015-10-15,42.05327565824745,42.41564051586204,41.48112368319582,42.396568298339844,8185400 |
| 2015-10-16,41.910240388444194,41.97699133238671,40.87082815578456,41.68137741088867,11572900 |
| 2015-10-19,41.79582244277611,42.425191260533055,41.59556591712031,42.387046813964844,8934600 |
| 2015-10-20,42.47286444587267,43.08316096053896,42.38704127114435,42.71126174926758,7610800 |
| 2015-10-21,42.42517873087706,43.08315387040951,42.04374165315607,42.25353240966797,6935700 |
| 2015-10-22,42.80661392943497,43.874632698212814,42.30121287269837,43.85556411743164,14444600 |
| 2015-10-23,44.21793204942909,44.26561078390812,41.77674592262143,43.550418853759766,20281400 |
| 2015-10-26,43.254801364041604,44.40864328082485,42.90197442206113,44.31328582763672,11026200 |
| 2015-10-27,44.25606273541965,44.52306647562962,43.53133673871265,44.303741455078125,6824100 |
| 2015-10-28,44.05581450575788,44.20838860710275,43.13083197017455,43.73159408569336,7629700 |
| 2015-10-29,43.512269042363464,43.960453418883894,43.111759752799756,43.73159408569336,5234400 |
| 2015-10-30,43.64576675157044,44.59935570317743,43.58855010491888,44.07488250732422,8589700 |
| 2015-11-02,44.055816338844366,44.64704055144884,44.055816338844366,44.31328582763672,6189300 |
| 2015-11-03,44.93444749339946,45.00134238027761,44.03614212282287,44.4375114440918,6983200 |
| 2015-11-04,44.361066870317885,44.38973871717176,43.14740016996377,43.606109619140625,8081400 |
| 2015-11-05,43.67300510278415,43.79724005281435,43.032720648473436,43.57743835449219,5864700 |
| 2015-11-06,43.49142986575214,43.93102961449186,43.05183376251109,43.32897186279297,11669600 |
| 2015-11-09,43.166499491112376,43.20472618072385,42.58355887927736,42.6695671081543,7214600 |
| 2015-11-10,42.679128213465034,43.15695096715161,42.06751567202594,42.51667022705078,5935300 |
| 2015-11-11,42.774696102487255,42.956271102367744,42.4019948960991,42.42110824584961,4413000 |
| 2015-11-12,42.32554005933213,42.54533808681735,41.87638550788503,41.95283889770508,5951100 |
| 2015-11-13,41.73303999049844,42.26820281821084,41.20743565989616,41.52280044555664,7486100 |
| 2015-11-16,40.52892862969703,40.939856517976196,39.99376579611289,40.930301666259766,10201100 |
| 2015-11-17,41.09276171551719,41.5323578263914,40.1848976461909,40.42380905151367,9596500 |
| 2015-11-18,40.44291478397065,40.44291478397065,39.191017943494714,39.898197174072266,11071100 |
| 2015-11-19,40.07977604456908,40.834736960308746,40.03199449260427,40.42380905151367,6545500 |
| 2015-11-20,40.519373096215006,40.815620885921085,40.18489496379078,40.328243255615234,5656000 |
| 2015-11-23,40.24223769584791,40.84429545800095,39.95554473856033,40.42380905151367,4166100 |
| 2015-11-24,39.200579507215835,39.793078706448235,38.655861854687956,39.40126419067383,7578000 |
| 2015-11-25,39.515933767301604,39.65928202801157,39.14323266405293,39.47771072387695,4276600 |
| 2015-11-27,39.54461069594303,40.37602123676534,39.343922376021915,39.840858459472656,3066600 |
| 2015-11-30,39.89819567863014,40.1275521799635,39.16234827895374,39.429927825927734,6450900 |
| 2015-12-01,39.63062191553293,41.379451367127686,39.468160277232656,41.341224670410156,8912900 |
| 2015-12-02,42.13440561453931,42.5548882759917,41.59924288091982,41.876380920410156,8010400 |
| 2015-12-03,41.71392679134172,42.621787083797344,41.01630238071008,41.35078048706055,7235300 |
| 2015-12-04,41.87638242707795,42.99448947519925,41.87638242707795,42.97537612915039,9460900 |
| 2015-12-07,43.33852281887468,44.427961772512575,43.21429152619094,43.74945068359375,8911700 |
| 2015-12-08,43.0996171320065,43.49143170064297,42.1153032842,42.574012756347656,9043700 |
| 2015-12-09,42.335095620624074,43.185619546401995,41.274328514811764,41.71392822265625,8001000 |
| 2015-12-10,41.84771793305346,42.507112025335225,41.608806554553034,42.1344108581543,7955600 |
| 2015-12-11,41.36033854360506,41.656589978677474,40.194453442913705,40.223121643066406,10235200 |
| 2015-12-14,40.38558459037477,40.96852903495561,39.25792604860234,39.917320251464844,10750500 |
| 2015-12-15,40.10844474046891,40.92074199653741,40.06065954676027,40.71049880981445,7097300 |
| 2015-12-16,41.08320886985208,41.56103170383478,40.25179451396296,41.28389358520508,7850900 |
| 2015-12-17,41.40812401223692,42.000623240809276,40.56715489569974,40.57670974731445,7225000 |
| 2015-12-18,39.7644112431908,40.43336384592513,38.89477395328569,39.26747512817383,17810000 |
| 2015-12-21,39.51593661181238,40.548035414024135,39.51593661181238,40.51936721801758,6597500 |
| 2015-12-22,40.672268990654956,41.16920502944701,40.48113918411988,40.997188568115234,5704700 |
| 2015-12-23,40.8825071329846,41.46545138299453,40.54803271683025,41.36988830566406,6093600 |
| 2015-12-24,41.35078703044943,42.22997926409858,41.19788387479311,41.86683654785156,3307000 |
| 2015-12-28,41.68526225558497,42.086635324468965,41.00675471862505,41.31256103515625,4148000 |
| 2015-12-29,41.33166815220625,41.6852559688382,41.121424974236724,41.570579528808594,4006900 |
| 2015-12-30,41.704372840650834,41.704372840650834,40.576710756154895,40.90163040161133,5463600 |
| 2015-12-31,40.653163124854295,40.68183132518471,39.974655650045364,40.471588134765625,6813800 |
| 2016-01-04,39.45860146100847,39.51593785482517,38.51251086255415,39.095455169677734,12037200 |
| 2016-01-05,39.353485182303906,39.64973662377775,38.17804155916352,38.72275924682617,10514200 |
| 2016-01-06,38.273602190055115,39.85041874979267,38.225820643350595,39.40126419067383,12393800 |
| 2016-01-07,39.15280858565072,39.67841303303364,37.92002466043487,38.6558723449707,11312900 |
| 2016-01-08,39.124124366449216,39.52549736091403,38.47428515293337,38.57940673828125,8853100 |
| 2016-01-11,38.76098697513578,39.37259957785609,38.13026102289312,39.2579231262207,15877500 |
| 2016-01-12,39.32481443358328,40.48114463278797,38.68453004233466,40.13711166381836,12636000 |
| 2016-01-13,40.299570392367364,40.84429170024671,37.900901707628336,38.32138442993164,12718600 |
| 2016-01-14,38.426510843538864,38.971228574269546,37.136390669808065,38.75143051147461,11756500 |
| 2016-01-15,37.30840047451412,38.120697675629785,36.66811610621858,37.04081726074219,18924800 |
| 2016-01-19,37.83400768941802,38.01557903259006,36.51521580204128,37.13638687133789,10505900 |
| 2016-01-20,36.82102005305958,38.08247182500386,34.59436792739213,37.3275146484375,16089100 |
| 2016-01-21,37.20328306529576,38.22582355371782,36.333645725268624,38.02513885498047,9781700 |
| 2016-01-22,38.22582001030994,38.91388593705497,37.81489215355925,38.37872314453125,7247000 |
| 2016-01-25,38.244933804374504,38.37872359269318,37.09815846157425,37.15549850463867,10113200 |
| 2016-01-26,37.01214910310207,37.98690793279974,36.735011038232514,37.88178634643555,8099000 |
| 2016-01-27,38.369176670451644,39.05723910191878,37.72889214983051,37.9295768737793,10186000 |
| 2016-01-28,37.853126444687305,38.02514296089308,35.989616616124124,36.448326110839844,17112300 |
| 2016-01-29,35.85582004797717,37.35618321018891,34.97662428127124,37.2606201171875,20957500 |
| 2016-02-01,37.27017355322186,38.16847898802273,36.9165857479436,37.63331985473633,12023500 |
| 2016-02-02,37.10771910517748,37.241508901237076,35.35888596825941,35.38755416870117,12401400 |
| 2016-02-03,35.72202498265302,35.94182298048596,34.17387685713752,35.846256256103516,12390500 |
| 2016-02-04,35.683798735789566,36.88791031397089,35.07218627414205,36.51520919799805,8599600 |
| 2016-02-05,36.037394951147554,36.782801003259095,34.9097328436827,35.11997604370117,10072700 |
| 2016-02-08,34.57377168104212,34.65043002394988,33.30887429633386,34.065895080566406,12821900 |
| 2016-02-09,33.47178278595757,35.21580322464731,33.452617284324695,34.67918014526367,11143300 |
| 2016-02-10,35.043315981636795,36.06864651811167,35.00498497988462,35.57035446166992,8114100 |
| 2016-02-11,34.947486418761386,35.66617613460357,34.660007608068575,34.966651916503906,8096000 |
| 2016-02-12,35.37870532726768,36.39445500473396,34.89957874165173,36.24113464355469,9412800 |
| 2016-02-16,36.53818885858272,37.151470209573986,35.96323485044451,36.99814987182617,7147500 |
| 2016-02-17,37.323959483099365,38.167223246079026,37.24729747944415,37.69767761230469,8432500 |
| 2016-02-18,37.71684215453522,38.02348285047084,37.333539456892986,37.88932800292969,9605800 |
| 2016-02-19,37.525185493595515,38.39719553461546,37.41019616275907,38.100135803222656,11052400 |
| 2016-02-22,38.46427391229911,39.22129464144359,38.39719649634403,39.13505172729492,9997300 |
| 2016-02-23,38.86674931874732,39.106312607719126,38.4930275173769,38.69426345825195,6432200 |
| 2016-02-24,38.349281293160566,39.12546745400199,37.745580945839464,38.962562561035156,6103700 |
| 2016-02-25,39.058396296250514,39.652515873727815,38.723009160130765,39.63335037231445,6936400 |
| 2016-02-26,39.7675035759871,39.863327423630565,38.69426112950929,39.16380310058594,7467200 |
| 2016-02-29,39.067981880430416,39.614185890712754,38.809253087857876,39.28837966918945,5791300 |
| 2016-03-01,39.710003232858575,40.26579173067481,39.345869722680824,40.08372497558594,7885800 |
| 2016-03-02,39.73875136063776,40.05497293612651,39.56626553566391,39.85374069213867,7913700 |
| 2016-03-03,39.786665900551036,40.47660924593334,39.508771646944815,40.13163757324219,8812800 |
| 2016-03-04,40.409520713659724,40.409520713659724,39.69083108000535,39.892066955566406,9474100 |
| 2016-03-07,39.585429640897,40.467020577131755,39.192546087932406,40.37119674682617,6959700 |
| 2016-03-08,39.57584699577905,39.68125540752569,38.37803078128547,39.06797409057617,8418300 |
| 2016-03-09,39.03922579333736,39.978313221675705,38.82840897998464,39.91123580932617,8546300 |
| 2016-03-10,40.35202788245186,40.35202788245186,39.20212373751597,39.892066955566406,5814200 |
| 2016-03-11,40.14121772898054,40.72575264594652,39.95915097428832,40.69700622558594,5701500 |
| 2016-03-14,40.543690572459866,40.9174087020777,40.361620141300534,40.8120002746582,4568000 |
| 2016-03-15,40.53410611340713,40.7161765451016,40.2274654084376,40.3520393371582,4445400 |
| 2016-03-16,40.06457071996174,40.658686726584655,39.853753829843946,40.543697357177734,4792900 |
| 2016-03-17,40.54368892685613,40.54368892685613,40.07414331162161,40.34245300292969,5960600 |
| 2016-03-18,40.54368731999891,41.71275353968322,40.00706430320521,41.62651062011719,13746000 |
| 2016-03-21,41.51152637270993,41.95232194660257,41.473195369211695,41.65526580810547,4756400 |
| 2016-03-22,40.24662857381435,41.22404713497471,40.09330823022716,40.97489929199219,6721600 |
| 2016-03-23,41.01323139142968,41.07072789260852,39.844165111023386,40.16996765136719,9583400 |
| 2016-03-24,40.131636211874586,40.198713628684075,38.512186320615356,38.80924606323242,12515100 |
| 2016-03-28,39.28836845555859,39.61417458409077,38.64634077443486,39.202125549316406,6402800 |
| 2016-03-29,39.192549296269426,39.700422218264606,39.067975382318586,39.62376022338867,6794000 |
| 2016-03-30,40.007068044775956,40.31370875292302,39.633349910187064,39.65251541137695,6076800 |
| 2016-03-31,39.76750400561833,39.93998985759641,39.269211950508925,39.29795837402344,8138000 |
| 2016-04-01,38.4546940663644,38.48344048673622,37.63059589821777,37.87015914916992,11244100 |
| 2016-04-04,38.14805503546464,38.560104137229246,37.51560817201471,37.72642135620117,7831200 |
| 2016-04-05,37.49644566690789,37.736008947277064,37.12272753440327,37.30479431152344,7648400 |
| 2016-04-06,37.4389403612721,37.4389403612721,36.73941618571491,37.276039123535156,5650000 |
| 2016-04-07,37.046062061986696,37.41978015950552,36.32737228815965,36.75858688354492,8206700 |
| 2016-04-08,37.08438966216522,37.10355515969772,36.528601200057516,36.892738342285156,6087400 |
| 2016-04-11,37.170636605034986,37.898907313036936,37.05564360736735,37.11314010620117,7932300 |
| 2016-04-12,37.19937961823293,37.78391450875863,37.141883124667395,37.553932189941406,6426000 |
| 2016-04-13,37.6593511180123,38.33971003238115,37.26646744086801,38.27263259887695,12493500 |
| 2016-04-14,38.655930508021996,39.92082431765828,38.56968758211745,39.45127868652344,10133400 |
| 2016-04-15,39.57584359121765,39.633340080527326,39.020058816336096,39.202125549316406,6982200 |
| 2016-04-18,39.46086355510944,39.53752190345246,38.75175464184749,39.21171569824219,5245700 |
| 2016-04-19,39.27879441081704,40.016646047839856,39.25962891102556,39.61418151855469,6650200 |
| 2016-04-20,39.6333450417858,39.96873213279731,39.39378178950755,39.53751754760742,5018200 |
| 2016-04-21,39.09672338677051,39.22129730576876,38.13847034466611,38.33970260620117,10782600 |
| 2016-04-22,36.106972369170414,36.883158594423485,35.46494097546714,36.614845275878906,20939500 |
| 2016-04-25,36.566933727964,36.79691605254963,35.3786984192541,35.455360412597656,12670100 |
| 2016-04-26,35.714091011473855,35.92490784867059,34.74625340020267,35.378700256347656,14692700 |
| 2016-04-27,35.25412169607725,35.733248100246456,34.995392999172545,35.177459716796875,12305000 |
| 2016-04-28,35.49369915459529,35.54161108316769,34.391706520200934,34.46836853027344,9836800 |
| 2016-04-29,34.3150484322571,34.33421393492417,32.67643268095803,33.24180221557617,17807200 |
| 2016-05-02,33.62620612447081,33.79918694185204,33.059202243570766,33.08803176879883,8829800 |
| 2016-05-03,33.40517384316224,33.41478613072598,32.53064264155337,33.23219299316406,10674200 |
| 2016-05-04,32.83817002506117,32.96310410194056,31.71377433118741,31.91558837890625,13412400 |
| 2016-05-05,31.982856003616252,32.213503221302,31.45429389285232,31.531177520751953,11606100 |
| 2016-05-06,31.396634274293998,31.85792875524695,30.935343459354566,31.742603302001953,12749100 |
| 2016-05-09,31.742604932267575,32.48259346486714,31.656112670898438,31.656112670898438,9312500 |
| 2016-05-10,31.94441329399409,32.482583948387735,31.800258345274287,32.45375442504883,8124400 |
| 2016-05-11,32.36726042591079,32.713229351182605,31.569609440866074,31.579221725463867,8148600 |
| 2016-05-12,31.72338164476766,31.732993931984744,30.07042384673164,30.108863830566406,14228200 |
| 2016-05-13,29.878218988109364,30.76235879594142,29.868608533719005,30.281848907470703,10132500 |
| 2016-05-16,30.570148194636374,31.041049353702974,29.78210944546344,30.868064880371094,12397800 |
| 2016-05-17,30.99300879869758,31.992474148328355,30.77197382703163,31.367807388305664,13303400 |
| 2016-05-18,31.338972091674805,32.059739605591844,31.079495346743094,31.338972091674805,9136300 |
| 2016-05-19,31.021830564918307,31.319749103976424,30.45482851133861,30.896900177001953,8875400 |
| 2016-05-20,31.04105345564146,31.53117741685373,30.704696749721784,30.76235580444336,7278000 |
| 2016-05-23,30.7815771497771,31.031445277173287,30.464441346252027,30.493270874023438,6498400 |
| 2016-05-24,30.647032069143428,31.021830564918307,30.60859209078505,30.896900177001953,6962700 |
| 2016-05-25,31.127544926561562,31.617668875536683,30.84884728232183,30.916118621826172,7401800 |
| 2016-05-26,30.87768424862573,31.079498291803027,30.147306212019174,30.281848907470703,7222800 |
| 2016-05-27,30.36833712542836,30.598982501104242,30.185742182307518,30.4163875579834,8573700 |
| 2016-05-31,30.512492356558838,30.723916840564414,30.108862463088816,30.666255950927734,9618700 |
| 2016-06-01,30.695084295095572,31.002609620598733,30.493268451694608,30.704694747924805,6415500 |
| 2016-06-02,30.435606002807617,30.820014931179344,30.349113764798183,30.435606002807617,6813300 |
| 2016-06-03,30.358729781855306,30.36834023595198,29.18628187716152,29.609130859375,12424100 |
| 2016-06-06,29.570688521732304,30.08002971725809,29.19588817382844,30.041589736938477,8335400 |
| 2016-06-07,30.233794239324858,31.588837039856198,29.887827073725468,31.098716735839844,12424200 |
| 2016-06-08,31.358191954027745,31.684940029426006,30.964172539519232,31.24286651611328,8173100 |
| 2016-06-09,30.993000630452933,32.27116334637174,30.993000630452933,32.09817886352539,8188300 |
| 2016-06-10,31.521564301055996,32.17506045480338,31.36780071582209,31.848312377929688,8252300 |
| 2016-06-13,31.70416126160896,31.70416126160896,30.406777566834087,30.5605411529541,9225600 |
| 2016-06-14,30.570150861506697,30.723914443880947,28.84992009631736,29.176668167114258,13802900 |
| 2016-06-15,29.455364997636284,29.88782623373962,29.26316142948434,29.30160140991211,8152300 |
| 2016-06-16,28.63849625247953,28.63849625247953,27.888899182354383,28.004220962524414,18236700 |
| 2016-06-17,27.965777214613418,28.398236581531414,27.725521399767953,28.196422576904297,15301900 |
| 2016-06-20,28.59044376576243,29.205498103909182,28.484730614016012,28.552001953125,8359300 |
| 2016-06-21,29.109398931552022,29.20549980272252,28.532784539495914,28.84992218017578,8922900 |
| 2016-06-22,28.87875061770308,29.147837812635476,28.657715689547835,28.724987030029297,6675900 |
| 2016-06-23,29.07095679663532,29.301602184317254,28.60966602127145,29.147838592529297,9139900 |
| 2016-06-24,27.100858130507213,27.389164390892958,25.98607123527279,25.99567985534668,36049900 |
| 2016-06-27,25.80347772651687,25.80347772651687,23.881430995796904,24.28506088256836,23170100 |
| 2016-06-28,25.10192826742644,25.83230432935351,24.75595930850891,25.726593017578125,20026100 |
| 2016-06-29,25.88996999841886,26.975925595691425,25.88996999841886,26.62034797668457,15008800 |
| 2016-06-30,26.774110277503553,27.20656967163086,26.418530842637242,27.20656967163086,11148300 |
| 2016-07-01,27.15851687759142,28.36940637528094,27.10085599665564,28.186811447143555,13250000 |
| 2016-07-05,27.956167985275002,28.02343932309415,27.09124738058819,27.802404403686523,9467000 |
| 2016-07-06,26.6780064936912,27.293060806811685,26.062952180570715,27.245010375976562,18757500 |
| 2016-07-07,27.283455440974233,28.321360704383068,27.20657363749976,28.25408935546875,11779800 |
| 2016-07-08,28.63849531355712,29.099787918133558,28.542394444235008,28.869142532348633,13659300 |
| 2016-07-11,29.0517359512744,30.21457517877945,29.04212549764136,29.94548797607422,12374400 |
| 2016-07-12,31.502345585500166,33.530105527178144,31.47351605689292,33.3090705871582,25515700 |
| 2016-07-13,33.63581611985834,33.91451376183743,32.79011457378969,33.10725402832031,15215100 |
| 2016-07-14,33.74152566165723,34.77942882742131,33.635812521456344,34.48151397705078,16884400 |
| 2016-07-15,34.125929570622546,34.65449522241343,33.943336496557144,34.491119384765625,9817100 |
| 2016-07-18,34.62567138671875,34.92358995581884,34.366194632859944,34.62567138671875,8606800 |
| 2016-07-19,34.38541419721449,34.67372413424807,33.95295662369038,34.606449127197266,7956300 |
| 2016-07-20,34.6641134713623,35.298388763719956,34.010617271234615,34.51995849609375,13098400 |
| 2016-07-21,33.73192046891195,34.17399402688401,33.09764516035848,33.59737777709961,16429900 |
| 2016-07-22,35.029302307887825,35.135015464359824,34.21243024988533,34.94281005859375,14704700 |
| 2016-07-25,34.93320238388151,34.98125649117703,34.135554793764655,34.404640197753906,9526700 |
| 2016-07-26,34.51034622370366,35.25033459749224,34.26048178115788,35.12540054321289,8871200 |
| 2016-07-27,35.077353523268016,35.17345439528262,34.50074095915385,34.78904724121094,6671200 |
| 2016-07-28,34.664114847592415,35.10618474581411,34.3565876430892,34.92359161376953,6518800 |
| 2016-07-29,34.84671312453706,35.3080076654126,34.116336822509766,34.116336822509766,9138600 |
| 2016-08-01,34.154777609674674,34.35659167392995,33.73192490436203,34.21243667602539,7059000 |
| 2016-08-02,34.01061672961438,34.020229016352964,32.0789613546547,32.20389175415039,12100400 |
| 2016-08-03,32.26172492532525,32.73403373077433,31.972552066658544,32.2713623046875,8254200 |
| 2016-08-04,32.35811483312569,32.55089552161957,31.808692260958903,32.36775588989258,6384700 |
| 2016-08-05,32.493062247553475,33.466603130792926,32.46414642941295,33.19670867919922,16437200 |
| 2016-08-08,32.98464291380062,33.62081645306048,32.888250755134045,33.109947204589844,7142400 |
| 2016-08-09,33.93891404845125,34.21844589741387,33.293102890833744,33.3412971496582,7307200 |
| 2016-08-10,33.34129327252181,33.49551708901771,32.521979936822184,32.94609451293945,5878400 |
| 2016-08-11,33.013565280972756,33.81360381039906,33.0039279016841,33.697933197021484,7665900 |
| 2016-08-12,33.48588327180091,33.900356835179366,33.408769516855756,33.65938186645508,6063900 |
| 2016-08-15,33.69793601815354,34.74858694388535,33.64010438360881,34.5750846862793,7137200 |
| 2016-08-16,34.38229972442935,35.46187001043776,34.3437465318462,35.42331314086914,9385000 |
| 2016-08-17,35.35584605114181,35.42331874506878,34.883533516667036,35.27873229980469,8002000 |
| 2016-08-18,35.11486517459974,35.3751185260142,34.7485822714625,35.34619903564453,5292900 |
| 2016-08-19,35.124504861185585,35.413677721969236,34.79677880568502,35.17270278930664,6675300 |
| 2016-08-22,35.01847853408253,35.163061285649746,34.56544448980357,34.70038986206055,5189400 |
| 2016-08-23,35.00883901298315,35.32692769895386,34.87389363480859,35.08595275878906,5401700 |
| 2016-08-24,34.96064425178034,35.65465324599477,34.88353050709619,35.326927185058594,5945800 |
| 2016-08-25,35.028126150099645,35.60646467935483,35.00884770885958,35.3944091796875,5446000 |
| 2016-08-26,35.355844259877344,35.51006807775197,34.719670551521276,34.922088623046875,6257700 |
| 2016-08-29,34.82570080031563,35.09559156765502,34.74858705136956,34.864253997802734,4760700 |
| 2016-08-30,34.17025173321603,36.0016593125209,34.07385953831392,35.71249008178711,14509300 |
| 2016-08-31,35.63537389936355,35.64501127870997,34.343748124790054,34.989559173583984,13111700 |
| 2016-09-01,35.21125649446884,35.38475874265997,34.58472386665486,34.93172836303711,6940600 |
| 2016-09-02,34.700388466309946,35.37511897744084,34.700388466309946,35.21125411987305,5429100 |
| 2016-09-06,35.134141425275146,35.63536966236349,35.04739031352938,35.625728607177734,5501700 |
| 2016-09-07,36.146241464922504,38.09331944640463,36.06912771817748,37.35111618041992,13775000 |
| 2016-09-08,37.2836437169904,37.987290113876895,37.04266877242711,37.9294548034668,7101500 |
| 2016-09-09,37.592089255785204,37.91981530919711,36.79205071949102,37.100502014160156,8623600 |
| 2016-09-12,35.876350644692145,36.99447423170583,35.2980085760387,36.95591735839844,11959800 |
| 2016-09-13,36.74385991987586,36.92700323800502,35.87635229252892,36.02093505859375,9330300 |
| 2016-09-14,35.66428860454828,35.857069278348355,34.941363835537175,35.07630920410156,8051800 |
| 2016-09-15,34.999196378584614,35.307643961527376,34.55579976074232,35.095584869384766,7793900 |
| 2016-09-16,34.9510085824906,35.04740077820352,34.1895304597832,34.20880889892578,10724800 |
| 2016-09-19,34.37266167106091,34.8064172527329,34.07385145324568,34.16060256958008,5422300 |
| 2016-09-20,34.45941517708985,34.56544473518322,33.8617983770012,33.88107681274414,6666500 |
| 2016-09-21,33.73648461599739,33.881071020859956,32.676196570288624,33.41839599609375,10408200 |
| 2016-09-22,33.69793855333337,34.729311119481025,33.59190897937659,33.97747039794922,7438700 |
| 2016-09-23,34.02565716576395,34.38229900939302,33.69793113521727,34.266632080078125,4603200 |
| 2016-09-26,33.919626260051935,34.266630711119106,33.60154129789719,33.66901397705078,7353500 |
| 2016-09-27,33.71721170806389,34.8256978550073,33.64010164262517,34.70038986206055,5068900 |
| 2016-09-28,34.796781613322345,35.52934752683694,34.488333968785454,34.54616928100586,6291600 |
| 2016-09-29,34.363021010308294,35.27872265672976,34.314823090403976,34.52688217163086,6182700 |
| 2016-09-30,34.68111414013697,35.654654990999745,34.565447194435514,35.28837203979492,7429300 |
| 2016-10-03,35.14378989645914,36.387221664970625,35.01848555537419,36.339027404785156,8878900 |
| 2016-10-04,37.00411532089546,37.3800356808609,36.19443928520598,36.27155303955078,9065600 |
| 2016-10-05,36.454689657170746,36.74385885792901,35.96310238358028,36.50288391113281,4713100 |
| 2016-10-06,36.46433460465137,36.840254973443855,36.2137185741322,36.792057037353516,5160200 |
| 2016-10-07,36.86916733235983,37.09086384501544,36.0498539735462,36.36793899536133,5133200 |
| 2016-10-10,36.579996645068576,37.54389640553423,36.11732520128336,37.486061096191406,6939900 |
| 2016-10-11,38.546357929964515,38.546357929964515,36.686030862053805,36.82097625732422,10034700 |
| 2016-10-12,36.743858576525966,36.994474578386765,36.01129636174962,36.030574798583984,7410000 |
| 2016-10-13,35.61609772183507,38.07404143340452,35.4715112835721,37.823429107666016,14773300 |
| 2016-10-14,38.02584935992502,38.47887978361829,37.19689491059092,37.254730224609375,8871200 |
| 2016-10-17,37.26436593094921,38.29573841753247,36.984834107897626,37.187255859375,5602000 |
| 2016-10-18,37.43786753443147,38.449961566200095,37.43786753443147,37.9294548034668,10538200 |
| 2016-10-19,38.05476743354719,39.33675605953062,37.977657353939165,39.16325378417969,12764200 |
| 2016-10-20,39.452417071684195,39.452417071684195,37.987289010073596,39.124691009521484,14695900 |
| 2016-10-21,38.527082688586596,38.787336119773116,38.21863499465885,38.45960998535156,9981500 |
| 2016-10-24,38.79696796707964,39.08613717926315,38.33429649218881,38.39213180541992,6466300 |
| 2016-10-25,38.22826725657638,38.9704705697465,37.939098041870295,38.25718307495117,6019900 |
| 2016-10-26,37.17761829859034,38.80660778176526,36.8306137514084,37.900543212890625,10112300 |
| 2016-10-27,38.02585659776315,38.72950317248233,37.84271324033827,38.4692497253418,6542100 |
| 2016-10-28,38.411405002135346,39.105414024705816,38.36321074823148,38.613826751708984,6710700 |
| 2016-10-31,38.854795024690894,39.33674483492379,38.63309855322199,39.13432312011719,5961100 |
| 2016-11-01,39.04758058382183,39.375306673843184,38.14151606528567,38.36321258544922,9028700 |
| 2016-11-02,38.28610361264309,38.796969361764916,38.189711420459425,38.27646255493164,5274500 |
| 2016-11-03,38.44073410763113,38.88525018803215,37.976894606849285,38.054203033447266,6006500 |
| 2016-11-04,37.947906550887964,38.86592386066804,37.91891773346682,38.40208435058594,6717500 |
| 2016-11-07,39.03019761262789,40.24777951687551,38.95289287298363,40.09316635131836,8334200 |
| 2016-11-08,40.025524777269865,40.441048404259085,39.63899365685674,40.29610061645508,5725800 |
| 2016-11-09,39.38774532212365,41.31075029095949,39.07851894818057,40.98219680786133,8392100 |
| 2016-11-10,41.27208524250398,41.9291920362699,40.73094107323899,40.87588882446289,8665900 |
| 2016-11-11,40.65363686030293,41.50401109656034,40.276767507378786,41.484683990478516,6623500 |
| 2016-11-14,41.561996367854356,42.14179859807412,41.533007546537604,41.93886947631836,7773600 |
| 2016-11-15,43.4849962479434,43.75556837832459,42.122466512958596,43.253074645996094,13166600 |
| 2016-11-16,43.156439366083966,43.29172542052406,42.45101659202597,42.95351028442383,6167000 |
| 2016-11-17,42.895533687535355,44.30637939091178,42.56698022505205,44.28705596923828,8558700 |
| 2016-11-18,44.596285925426685,44.92483941444436,44.084126739262274,44.702579498291016,7795100 |
| 2016-11-21,44.895837058882435,45.17607455580468,44.40300877659539,44.52863311767578,6651400 |
| 2016-11-22,44.48031351138212,45.3693419221741,44.40300877659539,44.52863311767578,5780600 |
| 2016-11-23,44.4996468025011,44.828200265120515,44.16143162904093,44.779884338378906,5160200 |
| 2016-11-25,44.77988905681725,45.28238285766914,44.74123483684341,45.24372863769531,2426600 |
| 2016-11-28,45.06978390359205,45.31136722527619,44.12277772494245,44.93449783325195,7369600 |
| 2016-11-29,45.02146020678071,45.55294268550969,44.61559837953444,45.31135940551758,4885400 |
| 2016-11-30,44.58661140939172,45.28237246414761,43.89085035463583,44.87651062011719,7904200 |
| 2016-12-01,44.64459802529169,45.50463404991191,44.12277717228542,44.209747314453125,7435200 |
| 2016-12-02,44.53830047799718,45.28237753685022,44.364360194822765,44.5479621887207,6505100 |
| 2016-12-05,44.886178417370516,44.97314855386777,44.045469555409454,44.180755615234375,5256400 |
| 2016-12-06,44.60594518677932,44.98281458571869,44.3740235717487,44.86685562133789,5334500 |
| 2016-12-07,45.04079470546213,47.29234932774595,44.95382456293716,47.012115478515625,10210300 |
| 2016-12-08,46.96379842131658,46.96379842131658,46.09410063500723,46.432315826416016,6240000 |
| 2016-12-09,47.61123825783709,48.935113738919405,47.09908283013219,47.968780517578125,9850800 |
| 2016-12-12,47.50493960093314,47.678879870503245,45.84284533004932,45.987796783447266,8643500 |
| 2016-12-13,46.32601340912514,46.857499631083364,46.10375721006474,46.2293815612793,6147700 |
| 2016-12-14,46.22938546850786,47.108748628794594,46.20039664895776,46.30669021606445,5293900 |
| 2016-12-15,46.48062179806859,48.26834028954404,46.48062179806859,46.67388916015625,7530800 |
| 2016-12-16,46.97345719960479,47.417969584608386,45.95880808209011,46.026451110839844,9299700 |
| 2016-12-19,46.277700933468815,46.9637966885956,46.13275315089964,46.94447326660156,4729900 |
| 2016-12-20,46.86715855747715,47.8334917236107,46.86715855747715,47.56291961669922,4814600 |
| 2016-12-21,47.67888765621833,48.220035659499594,47.57259039787119,47.80451202392578,3827900 |
| 2016-12-22,47.688545807408914,47.78518134699583,46.828509779564406,47.05076599121094,3618700 |
| 2016-12-23,46.9734522456357,47.195708414697656,46.664225950743564,46.84782791137695,2914800 |
| 2016-12-27,46.66423100802097,47.27301826854185,46.51927955383869,46.97345733642578,2797800 |
| 2016-12-28,47.089412237487544,47.18604776071956,46.00712018116697,46.06509780883789,4153600 |
| 2016-12-29,46.190730928947836,46.383998325892854,45.37901081079395,45.65924835205078,3709300 |
| 2016-12-30,45.823522059949035,46.05544366754729,44.90550839913939,45.118099212646484,4495000 |
| 2017-01-03,45.68822838970328,45.74620970352295,44.58660923100764,44.7412223815918,6737800 |
| 2017-01-04,45.06011500174784,45.8428424798805,44.78953921797864,45.12775802612305,5859600 |
| 2017-01-05,44.95382657794171,45.35002309247701,44.0744634024478,44.345035552978516,6825300 |
| 2017-01-06,44.30637816720976,45.147090751275194,43.93917418525237,44.654258728027344,7260200 |
| 2017-01-09,44.46098850828278,45.74621342207815,44.238732316643365,45.49496841430664,4739100 |
| 2017-01-10,45.417655375933776,46.87681672456427,45.38866656274645,46.84782791137695,7483800 |
| 2017-01-11,47.6305632615934,48.2200270903881,46.480624419758335,47.002445220947266,6925800 |
| 2017-01-12,47.03143863811799,47.35033038768904,45.26305066498861,46.480628967285156,5447300 |
| 2017-01-13,46.53860465488871,46.79951504941351,45.939479130203125,46.0457763671875,3541700 |
| 2017-01-17,45.95881004483541,46.142412032673064,45.09877036807481,45.17607879638672,5350800 |
| 2017-01-18,45.80420342285396,46.19073456086746,45.0794533920257,46.0361213684082,5176500 |
| 2017-01-19,46.03611098242789,46.470961640074194,45.30169940550071,45.66890335083008,3729300 |
| 2017-01-20,45.93948265490205,46.538608225555436,45.64958342305484,46.383995056152344,5611800 |
| 2017-01-23,46.287366764451015,46.4709687652666,45.17608198966293,45.359683990478516,4284200 |
| 2017-01-24,45.46597872757487,46.19072866590902,45.224395414796824,45.939483642578125,4926700 |
| 2017-01-25,46.28736969088949,46.58693067503998,46.0071321301358,46.29703140258789,5075800 |
| 2017-01-26,46.79951719684115,48.036422513920776,46.70288535129504,47.92046356201172,10332800 |
| 2017-01-27,48.316662280509675,48.316662280509675,45.14709041451425,45.369346618652344,19411100 |
| 2017-01-30,44.08411641769688,44.37401561983286,42.383371728569045,43.38835906982422,16786100 |
| 2017-01-31,43.282067116125,43.33038304133096,42.26741794172456,42.76024627685547,11719800 |
| 2017-02-01,43.243408584047565,43.4849918722266,42.43168858831527,42.56697463989258,7955500 |
| 2017-02-02,42.141800604313,43.021163860054244,42.1031463832043,42.5283317565918,7607700 |
| 2017-02-03,42.818226565939206,43.05014447584068,42.2867403426885,42.71192932128906,6357900 |
| 2017-02-06,43.29173187048423,44.06479778694003,43.23375423066821,43.774898529052734,6496100 |
| 2017-02-07,44.20974799603819,44.576955678215235,43.49465973982699,43.64927291870117,6120000 |
| 2017-02-08,43.73623624345726,43.73623624345726,43.01148638930213,43.542972564697266,4329900 |
| 2017-02-09,43.64950714050707,45.1312842226923,43.52360337770715,44.84074020385742,7089900 |
| 2017-02-10,45.15065558046804,45.22813595804236,44.714837692781835,44.98601531982422,4040600 |
| 2017-02-13,45.09255505218677,46.27410141325286,45.03444476119601,45.91576385498047,6158600 |
| 2017-02-14,45.7704855433062,45.78985563842773,44.98601701045743,45.10223388671875,6271700 |
| 2017-02-15,46.090087515096826,46.53558862861292,45.45088914086609,46.041664123535156,8394800 |
| 2017-02-16,46.002930137358334,46.148204026105795,45.18940448820315,45.4896354675293,5681800 |
| 2017-02-17,45.3540380597273,45.61552508827386,44.966643575009805,45.431514739990234,4581600 |
| 2017-02-21,45.528364581449225,45.780172121821636,45.1119204698509,45.33467102050781,4672000 |
| 2017-02-22,45.03443456089392,45.228131792522426,44.42428957432771,44.860107421875,5799600 |
| 2017-02-23,44.956955422109935,45.82859114108412,44.44366088452931,44.64704132080078,5247000 |
| 2017-02-24,44.55018766860336,44.84073163189652,44.14342685888633,44.82136154174805,4489600 |
| 2017-02-27,44.72452046807527,44.89884760709418,44.2402792362377,44.860107421875,4130500 |
| 2017-02-28,44.8601093004632,45.247503779942974,44.57924848756374,44.89884948730469,4935600 |
| 2017-03-01,45.31529856955757,46.62274851027649,45.22813499387846,45.60584259033203,8278900 |
| 2017-03-02,45.19907376583626,45.266870935642764,44.20153803344493,44.27901840209961,7590700 |
| 2017-03-03,44.404927201550244,45.77048756495725,44.3274505121099,45.344356536865234,7256900 |
| 2017-03-06,44.947272005310964,45.20876271973808,42.9812537419303,43.88194274902344,11336600 |
| 2017-03-07,43.60108496755006,43.80446541695254,43.15558387996335,43.4267578125,4565300 |
| 2017-03-08,43.378334801260436,43.87225928188885,43.19432075017968,43.475181579589844,5520400 |
| 2017-03-09,43.09747840862071,43.513926248351346,41.88687508253585,41.96435546875,9330100 |
| 2017-03-10,42.090241898380086,42.56479987380003,41.615687617427106,42.51637649536133,6842300 |
| 2017-03-13,42.351735993037934,42.729443547594016,40.928065646356785,41.03459930419922,8882300 |
| 2017-03-14,40.73438346659826,40.77311996658799,39.5528333969067,39.911170959472656,10208500 |
| 2017-03-15,39.22354411386051,40.8602783283564,38.94268328168158,40.763431549072266,13986200 |
| 2017-03-16,40.850593187145854,41.015233442999346,40.143601387455426,40.80216979980469,7058300 |
| 2017-03-17,40.67626424476677,40.87964467931841,40.288869774172476,40.40509033203125,10185800 |
| 2017-03-20,40.850598153746766,41.08303191903064,40.14360626810052,40.38572692871094,6229800 |
| 2017-03-21,40.560052156304266,40.656898938120385,39.06858807174147,39.14606475830078,7938700 |
| 2017-03-22,38.526231432062445,39.271963376479604,37.97419672032606,39.07826614379883,9943000 |
| 2017-03-23,39.41724423919204,40.540683955303884,39.20417687587956,40.10486602783203,9516600 |
| 2017-03-24,40.37604328229592,40.744067750488384,40.1145525044593,40.4147834777832,6596600 |
| 2017-03-27,39.775579919050806,40.56973535215125,39.28165542069533,40.42446517944336,6050500 |
| 2017-03-28,40.51162643147686,41.576955747950976,40.24044880797234,41.257354736328125,6185800 |
| 2017-03-29,41.34452317469447,41.41231666492595,40.55036769386738,40.63753128051758,5331400 |
| 2017-03-30,40.53099017937881,41.29609222278125,40.472883595225554,41.19924545288086,3681400 |
| 2017-03-31,41.0346056183992,41.58664038992047,40.93775883880409,40.96681213378906,5427700 |
| 2017-04-03,40.99587417572245,41.2283079531838,40.317935551601664,41.112091064453125,5764700 |
| 2017-04-04,40.76343589251673,40.89902287574877,39.53346245331888,39.61094284057617,7254700 |
| 2017-04-05,39.85306142172196,40.80217394910405,39.76589783785687,40.008018493652344,7012700 |
| 2017-04-06,40.095176233342805,40.637524058813845,39.862738812092736,40.40509033203125,3627600 |
| 2017-04-07,40.22107854220341,40.77311329222574,39.9789579081772,40.49225616455078,4137000 |
| 2017-04-10,40.49225489939138,41.32514675106539,40.30824085882156,40.98617935180664,4650500 |
| 2017-04-11,41.4316842123166,42.564810769055136,41.07334668678673,42.545440673828125,10269600 |
| 2017-04-12,43.37832795097789,43.92067573512374,42.44858572575599,42.574485778808594,9991100 |
| 2017-04-13,42.56481064376638,42.6326041296274,41.974035671719264,41.98371887207031,5504900 |
| 2017-04-17,42.09993815477103,42.85535337094443,41.993404481830105,42.83598327636719,4563200 |
| 2017-04-18,42.64228959086156,43.126530912382016,42.03214818576281,42.42922592163086,5808900 |
| 2017-04-19,42.68102838993401,43.36865015737332,42.516388119336426,43.00062942504883,6573400 |
| 2017-04-20,43.300856348834714,43.949741614797894,43.15558617487969,43.79478454589844,4956500 |
| 2017-04-21,44.065949481074455,44.065949481074455,43.572025079489514,43.72698211669922,5536000 |
| 2017-04-24,44.06595376839776,44.97632598876953,44.03690047561525,44.97632598876953,6335300 |
| 2017-04-25,45.3249824914978,45.89638734239469,44.91822159482598,45.14097213745117,5960600 |
| 2017-04-26,45.04412535304102,45.42183668089764,44.78263829490125,44.93759536743164,6027600 |
| 2017-04-27,42.526067145632844,42.81661116164762,41.07334337109134,42.5938606262207,18988600 |
| 2017-04-28,42.63259495398476,42.67133513598685,41.218611561112404,41.27671813964844,13358000 |
| 2017-05-01,41.41231074445987,41.606007986487285,40.685948857707785,40.753746032714844,8591400 |
| 2017-05-02,40.73438021736725,42.52607158174872,40.724693322291294,42.48733139038086,9402500 |
| 2017-05-03,42.293634500988375,42.77787581395303,42.05151384450605,42.5357551574707,5144300 |
| 2017-05-04,42.7875565410578,42.990936976512245,41.838444147802896,42.526065826416016,4476100 |
| 2017-05-05,42.61323039221106,43.11684174018239,42.390479858496974,43.107154846191406,5462800 |
| 2017-05-08,43.194317339408954,43.63013519641317,43.11684066175681,43.52360153198242,6190700 |
| 2017-05-09,43.969109885515685,45.80922454052409,43.82383602312154,45.596160888671875,11116800 |
| 2017-05-10,45.54772865429251,46.27409049518963,45.19907437954711,45.80921936035156,7379800 |
| 2017-05-11,45.7220665915013,45.75112358423844,44.21123597002684,45.073184967041016,6086300 |
| 2017-05-12,44.89847718492333,45.07317973331171,44.38407729379274,44.481136322021484,3888700 |
| 2017-05-15,44.35495427358228,45.60698776736496,44.34524652111545,45.30611038208008,5534500 |
| 2017-05-16,45.41287345566556,45.74286669358527,43.42320997810091,45.55845642089844,4627800 |
| 2017-05-17,44.888772951451436,45.189650384106535,43.55909574070319,43.59791564941406,6906700 |
| 2017-05-18,43.09321921431289,44.06378718128009,43.07380741068279,43.33586120605469,6626700 |
| 2017-05-19,43.481443398244195,44.0443745861318,43.423211690823344,43.88908386230469,6736700 |
| 2017-05-22,43.995851661351914,44.88877249379503,43.995851661351914,44.84994888305664,4428600 |
| 2017-05-23,44.90817650475163,45.31581323948401,44.58788732538533,45.28669738769531,3008500 |
| 2017-05-24,45.3643434690028,46.03403396046864,45.27699221338356,45.39345932006836,3885100 |
| 2017-05-25,45.60699783939267,46.70373715529632,45.44199933282244,46.60668182373047,5441800 |
| 2017-05-26,46.38344819453588,47.383132105494525,46.32521277841684,47.30548858642578,5979300 |
| 2017-05-30,46.89784408801649,47.150193833970526,46.38344424788226,46.548439025878906,5512900 |
| 2017-05-31,46.781376775312836,47.0531346214452,46.13109431180943,46.98519515991211,4486100 |
| 2017-06-01,47.07254593832727,47.90723497415745,46.87843160634443,47.60635757446289,4421400 |
| 2017-06-02,48.10135031057271,48.98456702223583,47.91694002524791,48.06252670288086,7708600 |
| 2017-06-05,48.07222468947031,48.47986511396652,47.9460535340223,48.27604675292969,5466700 |
| 2017-06-06,48.013992987701236,48.625448070811736,47.86840632843348,48.27604675292969,4473500 |
| 2017-06-07,47.98487828140381,49.41161435762303,47.36371538363903,49.36308670043945,7078400 |
| 2017-06-08,49.36308592812181,50.34335791661555,48.92632961545713,49.91630935668945,6544300 |
| 2017-06-09,50.09101224447787,50.421005493944875,48.77103924660982,48.79045104980469,7204300 |
| 2017-06-12,48.62545179380742,48.74192261110821,46.6843159345349,48.02370071411133,8597900 |
| 2017-06-13,48.1013538370456,48.44105117319615,47.402543657052135,47.994590759277344,5153300 |
| 2017-06-14,48.17899760430081,48.31487653946217,47.45107156385931,47.93635559082031,4027800 |
| 2017-06-15,47.69370859672158,47.868411124377346,46.946370828954755,47.66459274291992,4579600 |
| 2017-06-16,47.46078224995419,47.99459397210633,47.18902066041835,47.35401916503906,6622100 |
| 2017-06-19,47.68401014371137,48.256645451041955,47.38313271022467,48.19841003417969,4104300 |
| 2017-06-20,47.7713648656162,47.907243812344994,46.59697460655245,46.61638641357422,6035100 |
| 2017-06-21,46.90754902923399,47.20842271282106,46.713434706079994,47.00460433959961,3469500 |
| 2017-06-22,49.013684924242,49.07192033821245,47.354014501527445,47.528717041015625,9792100 |
| 2017-06-23,47.55783196239303,47.654887281347044,47.043432107575185,47.19872283935547,12682000 |
| 2017-06-26,47.373430321162786,48.31487886105716,47.11137648972101,47.34431076049805,3992900 |
| 2017-06-27,47.16959940888571,48.10134742548959,47.07254409790039,47.07254409790039,4264400 |
| 2017-06-28,47.383127738523704,48.334283899600074,47.3734236879432,47.800472259521484,4259700 |
| 2017-06-29,47.82959455955367,48.227527330595834,47.38313412422313,48.15958786010742,6170100 |
| 2017-06-30,48.450749161766566,49.02338438706637,48.14016772117238,48.8389778137207,6618700 |
| 2017-07-03,49.28544616210593,49.77073020451319,48.88751339542891,48.906925201416016,2906500 |
| 2017-07-05,48.9554468207688,50.03277785428537,48.70310077893985,49.751312255859375,5157500 |
| 2017-07-06,49.46984736342697,51.03246228478516,49.363084301358114,50.51805877685547,7021400 |
| 2017-07-07,50.76070125878229,51.80891638506966,50.64423414555795,51.469215393066406,6597000 |
| 2017-07-10,51.42069270344515,51.59539524136404,50.69276669625749,51.110111236572266,4600000 |
| 2017-07-11,51.03247088927673,51.110114409603675,49.95513973936815,50.09101867675781,4545700 |
| 2017-07-12,51.55657002691377,52.24567610610071,50.90629125790575,52.216556549072266,8348400 |
| 2017-07-13,51.828324653946346,52.876536006342356,51.58568269152604,52.22625732421875,5346700 |
| 2017-07-14,52.21656220750654,52.6824344437926,51.770101777201994,52.624202728271484,4537900 |
| 2017-07-17,52.61449340909382,52.682432876796604,52.26508831666619,52.28450012207031,3727400 |
| 2017-07-18,52.24567220283144,52.255376252833926,51.459510865411765,51.58568572998047,4101400 |
| 2017-07-19,50.721883441886725,51.62451200283348,50.25601123340182,51.06158447265625,5774700 |
| 2017-07-20,51.168346911501835,51.226578622823624,50.56659207674028,50.799530029296875,4836200 |
| 2017-07-21,50.59571304356863,51.00334984386363,49.93572647910918,50.38218688964844,4544400 |
| 2017-07-24,50.26570929231207,50.49864350041705,49.73189772111377,49.77071762084961,4876400 |
| 2017-07-25,49.98425402883582,50.37248272556307,49.06221365092605,49.12044906616211,4484900 |
| 2017-07-26,49.139857641896896,49.663961534885715,48.53810283127311,49.508670806884766,4776100 |
| 2017-07-27,48.85839369210327,48.85839369210327,47.31519041061401,48.52840042114258,10260300 |
| 2017-07-28,47.5772463236208,49.178681386966794,47.29578070013497,49.00398254394531,9153400 |
| 2017-07-31,49.353380878989825,49.72219775237988,48.56722317555009,48.955448150634766,6062900 |
| 2017-08-01,49.62514466645176,50.46953782022705,48.83898322522586,49.55720520019531,5045300 |
| 2017-08-02,49.39220129620882,49.673666884096505,48.43134112020992,48.965152740478516,4679700 |
| 2017-08-03,49.07192165150487,49.693084607454274,48.87780730216487,49.06221389770508,3231400 |
| 2017-08-04,49.17867285581331,49.42131482657005,48.90691503334101,49.304847717285156,2993500 |
| 2017-08-07,49.32426572983297,49.62514314432805,48.97486065556079,49.091331481933594,3016700 |
| 2017-08-08,49.18838696306396,49.285442282937,48.42163734782836,48.52840042114258,4274400 |
| 2017-08-09,48.27605728626987,48.450756132117114,47.781065498695384,47.94606399536133,5020800 |
| 2017-08-10,47.683472898926404,47.98496060951133,46.866541927923976,47.21665573120117,5441400 |
| 2017-08-11,47.16802629529687,47.45006280682787,46.13713613759705,47.02214431762695,5610700 |
| 2017-08-14,47.51813902762831,47.81962300027407,47.16802525687464,47.469512939453125,2996500 |
| 2017-08-15,47.42088765594862,47.65429809531664,47.0221477590586,47.18748092651367,3149600 |
| 2017-08-16,47.30418838530027,47.391716843897036,46.944350815483986,47.08050537109375,4187300 |
| 2017-08-17,46.92489809379498,47.01242654951752,44.5421823190664,44.765865325927734,10304200 |
| 2017-08-18,45.02844420397498,45.02844420397498,44.19206212758818,44.299041748046875,6242800 |
| 2017-08-21,44.474102057753555,44.824215857139045,44.16289061606268,44.45465087890625,4353900 |
| 2017-08-22,44.59080620026022,44.66861091700932,44.08509038112344,44.16289138793945,4019700 |
| 2017-08-23,43.92947687670874,43.99755785252173,42.32479369676101,42.76243591308594,8159200 |
| 2017-08-24,42.918040237196955,42.93749141395398,41.49813401339511,41.741268157958984,7057500 |
| 2017-08-25,41.906606929234584,44.18234297615034,41.82880221176519,44.007286071777344,11738400 |
| 2017-08-28,43.98783183848439,44.12398637466994,43.55018960793592,43.71552276611328,6969300 |
| 2017-08-29,43.30706023586604,43.618271698680054,43.16118194950944,43.336238861083984,5195100 |
| 2017-08-30,43.31678825423365,43.54047126422094,42.68463787518842,43.10282897949219,5472600 |
| 2017-08-31,43.31678343124673,43.705795866632855,43.20980380578735,43.51129150390625,3799600 |
| 2017-09-01,43.61826601545544,44.22124139228477,43.423761658989505,44.065635681152344,4569400 |
| 2017-09-05,43.55991956489123,44.036460469032406,42.63600896041786,42.713809967041016,8501600 |
| 2017-09-06,41.9066129874575,43.45294672634233,41.439795744955205,43.093109130859375,8796700 |
| 2017-09-07,42.97639557845235,43.40431410221375,42.33452150274334,42.636009216308594,5095000 |
| 2017-09-08,42.606834864631246,42.89859513745211,42.29562341229789,42.4025993347168,4684600 |
| 2017-09-11,42.801337456114815,44.82421552190991,42.7916137217304,44.60053253173828,7921600 |
| 2017-09-12,44.639437615855506,45.20350699293188,44.37685225224068,45.01872634887695,6325100 |
| 2017-09-13,45.077074364707634,46.27329776523897,44.833940190766526,45.709224700927734,7288200 |
| 2017-09-14,45.50498718299267,45.65086544311755,44.85338574931718,44.92146301269531,5360500 |
| 2017-09-15,44.0559102972829,44.775589063628225,43.948930670264936,44.73668670654297,14846200 |
| 2017-09-18,44.75613579243167,45.02844485943021,44.02673332588604,44.065635681152344,4601200 |
| 2017-09-19,44.03645936865497,44.40602434319629,42.82078852733889,43.16117858886719,6884600 |
| 2017-09-20,43.68635047487548,44.30877713181642,43.23898444545549,44.1726188659668,4708100 |
| 2017-09-21,44.221246523054106,45.29103544747015,43.754429335494386,45.01872634887695,5864400 |
| 2017-09-22,45.29102973790648,46.15658672926214,45.077070496022515,45.767574310302734,5342000 |
| 2017-09-25,45.68977556490504,46.642861124180804,45.60224710997496,46.3900032043457,6363200 |
| 2017-09-26,46.5261619281147,46.93462561447621,45.93291387036087,46.2733039855957,4706000 |
| 2017-09-27,45.80647722382713,46.779013926752825,45.34938749620656,45.5633430480957,6183200 |
| 2017-09-28,45.4952642716426,47.26528071565716,45.4952642716426,46.185768127441406,8367800 |
| 2017-09-29,46.185768127441406,46.53587821257644,45.93290651547762,46.185768127441406,4904300 |
| 2017-10-02,46.21494618465943,46.61368609840818,45.923185905563585,46.4191780090332,4911700 |
| 2017-10-03,46.35110119348346,49.200634157750024,46.32192627826478,49.12282943725586,10261800 |
| 2017-10-04,49.113108970779926,50.25097525923585,49.10338523503765,49.3367919921875,7454500 |
| 2017-10-05,49.45348436154632,49.589642601161614,48.87968762221772,49.171451568603516,4212300 |
| 2017-10-06,49.3076118141865,50.17316889030643,49.258985720796204,49.89113235473633,4240500 |
| 2017-10-09,49.82304912793138,50.0661832757604,49.01584568630401,49.210350036621094,3691500 |
| 2017-10-10,50.571908232034886,51.78757910299726,50.55245705290751,51.5736198425293,9387100 |
| 2017-10-11,51.64169003635166,52.26411655331663,50.89284014721944,51.37910842895508,5396800 |
| 2017-10-12,51.27214069395031,51.37912033431024,50.902575675416045,51.204063415527344,2942800 |
| 2017-10-13,51.22350692271351,51.408291272648114,50.82476701854908,51.252685546875,2960300 |
| 2017-10-16,51.07762589505364,51.233231612459406,50.50382911650746,50.83449172973633,3262300 |
| 2017-10-17,51.272130588274656,51.36938276401534,50.44547225474805,50.63998031616211,3651200 |
| 2017-10-18,50.67888274209599,50.99981789044024,50.43574859246777,50.601078033447266,2542400 |
| 2017-10-19,50.15371715432394,50.40657877304006,48.266997298215344,50.09536361694336,7568200 |
| 2017-10-20,50.143992424184546,50.80531766163578,50.11481380110702,50.50382995605469,3643400 |
| 2017-10-23,50.494104906992064,50.52328353145373,49.47294208923009,49.57992172241211,3456500 |
| 2017-10-24,49.618821691271066,50.6691593729598,49.161728266035716,50.52328109741211,3654900 |
| 2017-10-25,50.35795415304974,50.35795415304974,49.22008788151832,49.61882781982422,4658300 |
| 2017-10-26,50.571912025752546,51.729229446150484,46.992976416366155,47.2750129699707,12079000 |
| 2017-10-27,47.08050378063647,47.54732097407154,46.030166022890874,46.253849029541016,8591500 |
| 2017-10-30,46.34137055581243,46.36081802310599,45.54389083919869,45.952354431152344,5402500 |
| 2017-10-31,45.92318056219713,46.292741808082944,45.50498951717595,45.53416442871094,4596600 |
| 2017-11-01,46.68176310777899,46.876271196048044,46.069063928208095,46.52615737915039,4354500 |
| 2017-11-02,46.47752868386833,46.61368322505803,45.79675226798679,46.0593376159668,2410700 |
| 2017-11-03,46.059337395818254,46.30247156390434,45.514715523729535,46.14686584472656,4037100 |
| 2017-11-06,46.1565969840643,46.77901996063184,45.981540058162985,46.205223083496094,4249500 |
| 2017-11-07,46.205218147073225,46.234396771561805,45.12570549925834,45.18405532836914,3756400 |
| 2017-11-08,45.14515319408854,45.68977509808155,44.581083820250434,45.096527099609375,3198800 |
| 2017-11-09,44.59080912960284,45.077077511430275,44.11426819297461,44.51300811767578,3561500 |
| 2017-11-10,44.48376237170999,44.95160167628749,44.40579101330856,44.659202575683594,2433000 |
| 2017-11-13,44.474020100530325,44.69819288214524,44.181620981817666,44.581233978271484,1772400 |
| 2017-11-14,44.1523742238814,44.80540245369931,44.12313543023719,44.64945602416992,1827100 |
| 2017-11-15,44.551989901142115,46.111458009673626,44.29857833196105,45.9944953918457,5223100 |
| 2017-11-16,46.062718532810855,46.842454392042136,46.04322848258059,46.47208023071289,4461400 |
| 2017-11-17,46.394109244771066,46.540310660770935,45.9944962548354,46.189430236816406,2324800 |
| 2017-11-20,46.13095009571754,46.6670157280006,45.926267381016956,46.48182678222656,2436000 |
| 2017-11-21,46.67677012009255,47.68067525389817,46.33563839056355,47.417518615722656,2796200 |
| 2017-11-22,47.349289983008326,47.729409239855606,47.04714209569178,47.42726135253906,2326900 |
| 2017-11-24,47.427253332954834,47.524718457901855,47.12510549672916,47.32978820800781,1352400 |
| 2017-11-27,47.378521618110284,47.59294935849739,47.076373776479016,47.19333267211914,2630800 |
| 2017-11-28,47.21282237133859,48.16799465918595,46.97890460022197,47.97306442260742,3864100 |
| 2017-11-29,48.129015532412936,49.86392008979199,47.42725471457139,48.0023078918457,8154200 |
| 2017-11-30,48.49938973664418,49.815191371678196,48.051044165324406,49.210899353027344,6016200 |
| 2017-12-01,48.411668677493566,49.10368450962147,47.45649624158027,47.758644104003906,6229600 |
| 2017-12-04,48.83076865683151,50.166063850745076,48.39217189944349,48.665077209472656,7113800 |
| 2017-12-05,48.58710245745361,48.73330385624475,47.96331676298264,48.216732025146484,3594000 |
| 2017-12-06,48.13875982151815,48.548121531681865,47.94382585087144,48.353187561035156,2835500 |
| 2017-12-07,48.27520961235288,49.62999486472743,48.051036860770964,49.59101104736328,3047000 |
| 2017-12-08,49.93215323977504,50.47796769684132,49.63975409844042,49.727474212646484,3817900 |
| 2017-12-11,49.493546985127246,50.28302792232138,49.47405321553594,50.00037384033203,2835600 |
| 2017-12-12,49.97113462207426,50.22454618850388,49.10368233191242,49.191402435302734,2798200 |
| 2017-12-13,49.29861002866244,49.46430147059663,48.58710054842774,48.821022033691406,3035200 |
| 2017-12-14,49.30836247279299,50.058855881789064,48.811284354136596,48.93798828125,4503100 |
| 2017-12-15,49.3863336697604,50.19530838569203,49.123177072443504,49.766456604003906,9074200 |
| 2017-12-18,49.951636822903296,50.35124976876428,49.951636822903296,50.1855583190918,3235900 |
| 2017-12-19,50.29276817068659,50.49745087292392,49.980875322965744,50.13682174682617,3019800 |
| 2017-12-20,50.26353597847624,50.78010787821218,49.87366800860155,50.60466766357422,5172800 |
| 2017-12-21,50.838592117450666,52.11540626018204,50.750872005078946,51.452632904052734,7125900 |
| 2017-12-22,51.384401888072915,51.54034832720588,51.09199906139927,51.257694244384766,2425100 |
| 2017-12-26,51.023775286936456,51.871737577949006,51.0042852343662,51.5111083984375,2774000 |
| 2017-12-27,51.462377854015706,51.54035293958843,50.74112690275164,51.072513580322266,2831400 |
| 2017-12-28,51.12124023446914,51.296680438650625,50.89706746647199,51.130985260009766,1845300 |
| 2017-12-29,51.09199509905599,51.48186302568113,50.692382147390475,50.711875915527344,2696300 |
| 2018-01-02,51.00428061937528,51.75477027129097,50.58517388396165,51.647560119628906,4084700 |
| 2018-01-03,51.52085348802056,51.52085348802056,50.74112130854244,51.0140266418457,5074900 |
| 2018-01-04,51.15047761718664,53.02183850411318,50.94579862397698,51.335662841796875,3557100 |
| 2018-01-05,51.4428812982768,51.50136260929104,51.1017496125017,51.31617736816406,2967800 |
| 2018-01-08,51.26743963688154,51.306427176457746,50.61441508023399,50.809349060058594,3515800 |
| 2018-01-09,51.62806084569336,52.01792502721338,50.69237863032246,50.7606086730957,3426000 |
| 2018-01-10,51.88147966988288,52.6514668348386,51.540347998348764,52.417545318603516,7655800 |
| 2018-01-11,53.10955939879309,55.555969764770694,52.80741155806338,54.99066162109375,11339900 |
| 2018-01-12,55.12712286338756,57.2421467807891,55.12712286338756,56.98873519897461,7505800 |
| 2018-01-16,57.300623647917405,57.58327772274996,56.072542221154826,56.51114273071289,5283900 |
| 2018-01-17,56.83278588582803,57.095946198703395,56.335704055489096,56.68658447265625,3148900 |
| 2018-01-18,56.53063576565728,57.22264782838614,56.10178400524564,56.862022399902344,3969100 |
| 2018-01-19,57.10569083591374,57.10569083591374,56.29671613316563,56.58911895751953,3151200 |
| 2018-01-22,56.52089119645091,56.86202285884347,56.072541945519795,56.62810134887695,3553900 |
| 2018-01-23,56.27722023543702,56.97897727403867,55.94583362457714,56.81328582763672,3337000 |
| 2018-01-24,52.97311055445142,54.054990714497045,52.09591313786125,53.4019660949707,16348500 |
| 2018-01-25,52.63196914819498,53.168034757019086,50.88731594520839,51.70603561401367,10223100 |
| 2018-01-26,52.290836829735085,52.534503350436445,51.01402292275976,51.725528717041016,7066100 |
| 2018-01-29,51.45263090232797,51.81325636446777,51.25769691374604,51.34541702270508,5953700 |
| 2018-01-30,51.121241574900466,51.70603979213499,51.033521470509655,51.257694244384766,4741800 |
| 2018-01-31,51.735282745689894,53.32398594597765,51.65730766643197,52.94386672973633,5962900 |
| 2018-02-01,52.63196590221447,53.2557515698703,52.232352976493964,52.51500701904297,3623100 |
| 2018-02-02,52.134898596648846,52.6222317146214,50.71188306644595,50.78010940551758,5109400 |
| 2018-02-05,50.028170954474035,51.16095782138884,48.58289141566594,48.592655181884766,6878300 |
| 2018-02-06,48.16298115247774,50.29183991687866,47.64541583666144,49.979347229003906,6782500 |
| 2018-02-07,49.715676863997786,50.76057490430216,49.696145606910946,50.194183349609375,4845800 |
| 2018-02-08,50.233240666624525,50.25277192313905,47.37197677835613,47.45986557006836,5995100 |
| 2018-02-09,48.534058671013355,48.563353690975184,45.2431185629538,47.225494384765625,6837800 |
| 2018-02-12,47.645407572838764,49.32505454753874,47.50869251125684,48.91490936279297,5437800 |
| 2018-02-13,48.53406228787524,49.725439132647594,48.475468518379046,49.676612854003906,3758000 |
| 2018-02-14,49.061394885754446,50.350428009027674,48.934443581509065,49.87192153930664,4983200 |
| 2018-02-15,50.24300741245604,50.662920108276005,49.74496969173644,50.45784378051758,3140800 |
| 2018-02-16,50.584797161800836,50.985178617846735,50.32113077974041,50.36996078491211,3891300 |
| 2018-02-20,50.02817679448592,51.00471743945002,49.90122546758265,50.506683349609375,3379700 |
| 2018-02-21,50.7410423729157,52.59647077229833,50.61409479284896,51.541805267333984,5396700 |
| 2018-02-22,51.99101656241989,52.15702665518049,51.46368381152219,51.73711395263672,4356700 |
| 2018-02-23,52.049615770347295,52.225393384926136,51.483224131865306,52.13750457763672,3394700 |
| 2018-02-26,52.72342770609645,53.83668337448987,52.65506643810817,53.70973205566406,4962100 |
| 2018-02-27,53.6023126825798,54.29565561122676,52.96756353072811,52.987091064453125,4878400 |
| 2018-02-28,53.13356795427223,53.31910930644594,52.381631329347705,52.97732162475586,4343800 |
| 2018-03-01,52.86990031813196,54.0124546022945,52.04960617636607,52.22538375854492,5895600 |
| 2018-03-02,51.65899249764031,52.16679026527978,50.65315327758541,51.93242263793945,4918200 |
| 2018-03-05,51.658998140765476,52.430462367340716,51.45392178793272,51.94219207763672,3974800 |
| 2018-03-06,52.0886743134742,52.752722201138965,51.658997802423265,52.31327819824219,4273800 |
| 2018-03-07,51.87383370688102,52.89920055384715,51.79571239888314,52.84061050415039,3216900 |
| 2018-03-08,53.05545376810049,54.38354588451485,53.006623756847226,53.504661560058594,4189500 |
| 2018-03-09,53.75855544000016,54.76439471920039,53.36794146306199,54.7546272277832,3468900 |
| 2018-03-12,54.94016630211237,55.63351288083858,54.324948475854285,55.174537658691406,3256400 |
| 2018-03-13,55.526091131018,56.09248266050049,54.71556076141994,54.91086959838867,4361800 |
| 2018-03-14,55.24288845400888,55.867873695014936,53.86596668079057,53.983150482177734,4267000 |
| 2018-03-15,54.0515138201505,54.256590151129295,53.64136860860547,53.875736236572266,2980500 |
| 2018-03-16,54.012460625379376,55.08665376940872,53.973398108271155,54.10034942626953,4574400 |
| 2018-03-19,54.03198485592718,54.38353628855442,52.918725614385934,53.33863830566406,3834300 |
| 2018-03-20,53.64136662163163,54.39330320681737,53.38746402133196,54.022216796875,2555600 |
| 2018-03-21,52.93826307876895,53.328880794439634,51.92265999819047,52.82107925415039,4811600 |
| 2018-03-22,52.32304306361833,52.90896588793125,51.06330489361842,51.08283615112305,4871300 |
| 2018-03-23,51.3953260345605,51.854297522815,49.7938002580671,49.81332778930664,3966000 |
| 2018-03-26,50.72151195799297,50.81916824259516,49.452010059815386,50.64339065551758,3210500 |
| 2018-03-27,51.07306802517979,51.12189430573146,49.364122129426704,49.70591354370117,2940700 |
| 2018-03-28,49.70591160786026,50.05746304926459,48.87584996998382,49.657081604003906,4177500 |
| 2018-03-29,50.09652651484754,51.200018314312224,49.83286013487599,50.74104309082031,3074100 |
| 2018-04-02,50.55549976010335,50.73127733987287,47.811419742773545,48.6121826171875,4185800 |
| 2018-04-03,49.051627094599695,50.340660209980456,48.407110536909315,50.26253890991211,3863300 |
| 2018-04-04,49.41294739839944,50.877758136200285,49.32505860512313,50.81916809082031,3955000 |
| 2018-04-05,51.268375698373475,51.83477097037836,50.61409535851232,50.91682052612305,3060900 |
| 2018-04-06,50.49690756277538,50.741042683916476,48.64148287722682,49.11022186279297,4302600 |
| 2018-04-09,49.31529679064663,49.66685197766249,48.57312762655151,48.651248931884766,4330100 |
| 2018-04-10,49.33482628029017,49.3836525600245,46.10247589907122,46.34661102294922,12805000 |
| 2018-04-11,46.043879880058334,46.34660501026151,44.305635490414474,44.33493423461914,10151100 |
| 2018-04-12,44.95016049310448,45.70209716645083,44.44235895817422,45.47749328613281,7040400 |
| 2018-04-13,45.653267649628326,45.94622904993227,44.67672716514429,44.79391098022461,5226300 |
| 2018-04-16,45.047811296733435,45.83880666472545,44.73531865563923,45.31147766113281,4516300 |
| 2018-04-17,45.65326388416395,45.926694005201036,44.54977218465481,44.67672348022461,6961100 |
| 2018-04-18,45.409132765766635,47.245029929246805,44.9696888004115,46.63957214355469,9170700 |
| 2018-04-19,46.414965258860384,46.64933660020696,45.32124102472395,45.780216217041016,5759300 |
| 2018-04-20,45.809515090862654,46.13177524666919,45.35053985994051,45.68256378173828,5344700 |
| 2018-04-23,45.750921445188034,46.08294536789943,45.03804731926195,45.58491134643555,4221700 |
| 2018-04-24,45.6239766811535,46.063416958053445,44.05174576539803,44.61813735961914,3954300 |
| 2018-04-25,44.598602709652425,44.85250532498663,42.860361817067755,44.18845748901367,7847600 |
| 2018-04-26,42.46975044437576,42.77247563278064,39.69637511470507,41.37602233886719,20517300 |
| 2018-04-27,41.55179717269663,42.459980127904586,41.33696079768413,42.381858825683594,6955200 |
| 2018-04-30,42.479513707407655,42.78224261743135,41.75687206501834,41.92288589477539,6472900 |
| 2018-05-01,41.8545298504322,42.44045270828792,41.56156842150434,42.34280014038086,5341200 |
| 2018-05-02,42.215846053139636,42.39162364400902,41.20024302260684,41.24907302856445,6314400 |
| 2018-05-03,41.258838801096196,41.493210175388604,40.5654958951747,41.12212371826172,4700500 |
| 2018-05-04,40.770562250411466,42.430681697864635,40.770562250411466,41.854522705078125,5540900 |
| 2018-05-07,42.01113694073091,42.31457381633093,41.22807825167093,41.54130172729492,5331000 |
| 2018-05-08,41.43363274445048,43.078054067092275,41.43363274445048,42.08944320678711,7766600 |
| 2018-05-09,42.02092722970403,42.24605636919795,40.59184465695913,40.62120819091797,8273700 |
| 2018-05-10,40.630997015580036,41.56088089234638,40.630997015580036,41.149776458740234,7931600 |
| 2018-05-11,41.188928768047845,41.756644926361425,41.130197965221576,41.697914123535156,6066700 |
| 2018-05-14,41.8447310144238,42.1775313636613,41.30637849669428,41.56087112426758,4201600 |
| 2018-05-15,41.1301984775878,42.4809770880715,40.719090320519506,42.275421142578125,6909600 |
| 2018-05-16,42.216692026889866,43.958998041562545,42.128597692781796,43.12699890136719,7493600 |
| 2018-05-17,42.970383443291,43.56746306282113,42.56906567466624,42.70610046386719,5334100 |
| 2018-05-18,42.63758008961117,42.833341926836056,42.128591098207515,42.46139144897461,4216100 |
| 2018-05-21,42.81377251262669,43.84153718452594,42.706101252290175,43.34233474731445,4930200 |
| 2018-05-22,43.55767514312899,44.086241085949936,41.92304058734157,41.971981048583984,6892400 |
| 2018-05-23,41.7370688290841,41.96219797688859,41.37490487252197,41.893680572509766,3915900 |
| 2018-05-24,42.03071473732125,42.96059858325387,41.85452606192692,42.63758850097656,3855300 |
| 2018-05-25,42.89208470813316,44.84973349895227,42.87250777215472,43.95900344848633,6517300 |
| 2018-05-29,43.655561099016104,44.193917436507704,42.30478629017796,42.66695022583008,4531800 |
| 2018-05-30,42.75504909644511,42.901874246598204,41.756647783592676,42.383094787597656,5457900 |
| 2018-05-31,42.480980470678446,43.76323804548692,42.060085679795414,42.61801528930664,8540100 |
| 2018-06-01,43.11721210794845,43.15636597830433,42.43203431239487,43.06827163696289,5472300 |
| 2018-06-04,43.10742147033479,44.056878467078036,43.0291137369565,43.910057067871094,5685200 |
| 2018-06-05,43.831750322779136,44.06666979429257,42.882293304628234,43.24445724487305,4975300 |
| 2018-06-06,42.52991409471105,43.29339580921014,41.97198457505124,43.254241943359375,6502500 |
| 2018-06-07,43.342340606370584,43.53810622127183,42.52991834532041,42.911659240722656,3729000 |
| 2018-06-08,43.0291121367625,43.038902470029825,42.05028790944442,42.197113037109375,6273000 |
| 2018-06-11,42.33415400579064,43.978579246231945,42.33415400579064,43.224884033203125,6440700 |
| 2018-06-12,43.29339639442201,43.36191379362794,42.17753734001892,42.490760803222656,5204600 |
| 2018-06-13,42.471179838117024,42.76482634025401,41.92304069650607,42.011131286621094,5989000 |
| 2018-06-14,42.148178191726586,42.569072964300545,41.89368176770026,42.167755126953125,4019300 |
| 2018-06-15,42.14817497117602,42.1971154385435,41.42384335881503,41.864315032958984,7032000 |
| 2018-06-18,41.72728073301554,41.776221200972095,41.051889579892645,41.54130172729492,5372100 |
| 2018-06-19,41.139985808891936,41.316174488777776,40.219892273646956,40.63099670410156,5575300 |
| 2018-06-20,40.76803358531033,41.44342100804575,40.47438330819908,41.139984130859375,4930600 |
| 2018-06-21,41.139981933685114,41.6000305249323,40.49395807959583,40.611419677734375,5025300 |
| 2018-06-22,40.58205940578425,41.511943348101745,40.151378006800456,40.474388122558594,9115100 |
| 2018-06-25,40.21989049123167,40.3960791633094,38.45800750437273,38.83974838256836,7126400 |
| 2018-06-26,39.02571921843045,39.113813544455176,38.16435662387529,38.262237548828125,6037400 |
| 2018-06-27,38.26224365307956,38.35033799315861,37.44003105698127,37.4498176574707,7391600 |
| 2018-06-28,37.51834242996063,37.714104330055775,36.275234947978205,37.39109420776367,7909700 |
| 2018-06-29,37.44002983724427,37.92944199197949,37.01913508545851,37.15616989135742,6032100 |
| 2018-07-02,36.94083273576929,37.58685665957836,36.647182442649964,37.54770278930664,3363500 |
| 2018-07-03,36.84294366575346,37.51833477867027,35.98157729210551,36.95061492919922,5645300 |
| 2018-07-05,37.04849309682285,37.37150686307512,36.725483064488444,37.18553161621094,6181500 |
| 2018-07-06,37.381297681884895,37.57706328347921,36.96040294532851,37.283416748046875,3695000 |
| 2018-07-09,37.40087215324277,38.57546195156419,37.26383736132358,38.47758102416992,4530400 |
| 2018-07-10,38.54610332092711,38.56568025567861,37.684736861453835,38.29160690307617,4910000 |
| 2018-07-11,37.4987640520009,37.52812758910289,35.1397974008937,35.198524475097656,24894200 |
| 2018-07-12,35.629209241991106,35.99137322031026,34.885300615589976,35.560691833496094,12226300 |
| 2018-07-13,35.54110863206035,36.47098865025384,35.374706573680065,36.333953857421875,10829800 |
| 2018-07-16,36.47099313355996,36.784220356432066,36.147983044165926,36.490570068359375,5358400 |
| 2018-07-17,36.31437805737001,37.24426183847684,36.294804858284884,36.58845138549805,6274400 |
| 2018-07-18,37.195323540918025,38.36991345215174,37.195323540918025,37.55748748779297,10297400 |
| 2018-07-19,37.50854606956578,37.56727687051167,36.75485092672588,37.32257080078125,4985200 |
| 2018-07-20,37.15616960309851,37.56727775152428,37.00934819816804,37.07786560058594,5302700 |
| 2018-07-23,36.85273710978237,37.41066667298769,36.56887716108677,37.23447799682617,4697300 |
| 2018-07-24,37.38129887266179,37.5770644804922,36.255653161994154,36.6569709777832,6415100 |
| 2018-07-25,36.52971825572901,37.528119371685854,36.52971825572901,37.38129425048828,7336300 |
| 2018-07-26,37.04849946005925,39.59344496274666,36.80379337714229,39.172550201416016,12832300 |
| 2018-07-27,39.0844525436326,39.99475939350495,38.6733444176008,38.84953308105469,8445100 |
| 2018-07-30,39.03551686068146,39.43683470240359,38.105632963836925,38.1447868347168,5746200 |
| 2018-07-31,38.42863588694294,39.025719237635705,38.31117803015815,38.70270919799805,5761100 |
| 2018-08-01,38.5460991862372,38.63419351621014,36.89188384940287,37.33235549926758,7080700 |
| 2018-08-02,37.05828695255763,37.312779616351364,36.559084490694,37.12680435180664,5920700 |
| 2018-08-03,37.25405642121357,37.80219567215521,37.244266086636124,37.60643005371094,3975100 |
| 2018-08-06,37.5475434525711,37.77326382417501,37.16480639894558,37.69475173950195,3339900 |
| 2018-08-07,37.93028721391575,38.018611444243895,37.478850179092696,37.54754638671875,6427100 |
| 2018-08-08,37.69475388229795,38.136375024532654,37.50829328609328,37.665313720703125,3886500 |
| 2018-08-09,37.83214438481213,38.018608715266325,37.184434656785875,37.21387481689453,3699400 |
| 2018-08-10,37.04704696244735,37.08630301002569,35.771255365453236,36.56616973876953,7481700 |
| 2018-08-13,36.595616464517356,36.63487251511881,35.9969747956658,36.10492706298828,4051800 |
| 2018-08-14,36.153985504559095,36.860579250182006,36.14417336638634,36.399330139160156,3873000 |
| 2018-08-15,36.27175560156056,36.81151313407862,35.741810208762764,36.74281692504883,5599200 |
| 2018-08-16,37.04704438434275,37.74382233388715,36.74281565227601,37.44940948486328,5876500 |
| 2018-08-17,37.282580208875984,37.49848098731178,37.017607498208456,37.0863037109375,6364900 |
| 2018-08-20,37.33164547173135,39.35328313417061,37.282577287007946,39.24533462524414,9628900 |
| 2018-08-21,39.23551760989408,39.95192356843767,39.098125199168244,39.579002380371094,6491800 |
| 2018-08-22,39.33365420862234,39.44160270479657,38.41115597268448,38.46022415161133,5593100 |
| 2018-08-23,38.46022675210853,38.65650322474928,37.99898134661447,38.10693359375,3931900 |
| 2018-08-24,38.1756304655805,38.42097512475862,37.81251767455995,38.09711837768555,3561700 |
| 2018-08-27,38.29339499984026,39.07849716347273,38.29339499984026,38.78408432006836,11236000 |
| 2018-08-28,38.93128634075826,39.942108820450244,38.86259013988219,39.93229293823242,7373500 |
| 2018-08-29,39.902854780989905,40.275779707072715,39.500489694100835,39.74583435058594,4475100 |
| 2018-08-30,39.60844140574531,40.07950269058028,39.4023527955667,39.64769744873047,4330100 |
| 2018-08-31,39.50048729742549,39.79490011861176,39.43179109727076,39.72620391845703,3464000 |
| 2018-09-04,39.56918967944615,40.57019642279574,39.56918967944615,40.01081085205078,7123200 |
| 2018-09-05,40.05006056640063,40.5996301665966,38.15599963735469,38.9312858581543,9738800 |
| 2018-09-06,38.7448253748338,38.950913975419105,37.53773018669712,37.76344680786133,6917300 |
| 2018-09-07,37.596617780755224,38.53874039508529,37.43959734503355,37.71438217163086,4875700 |
| 2018-09-10,37.94009684205079,38.75464288378862,37.773264275620036,38.69575881958008,3901000 |
| 2018-09-11,38.597619150165485,39.55936965455289,38.342458637446434,39.43178939819336,5863600 |
| 2018-09-12,39.51030165621355,39.6476978079063,38.49948287399355,38.52892303466797,6103400 |
| 2018-09-13,38.75463933744489,39.31402479341998,38.68593939699034,38.74482345581055,4268900 |
| 2018-09-14,38.80371208040825,39.225705192451315,38.58780758299207,38.9999885559082,2905100 |
| 2018-09-17,38.96073344498363,39.794903806254496,38.96073344498363,39.56918716430664,5072800 |
| 2018-09-18,39.608436786368614,40.09912603546899,38.91165895112492,40.03042984008789,5548300 |
| 2018-09-19,40.03043737780675,40.99218803790142,39.942113146590785,40.82535171508789,7413600 |
| 2018-09-20,41.041258621653384,41.38473968330833,40.42298896701168,41.109954833984375,6865600 |
| 2018-09-21,41.25715680708648,43.07270570046184,41.20808862633676,42.78810501098633,10743100 |
| 2018-09-24,42.46425198300131,42.4936921426909,41.07069244031956,41.198272705078125,7105100 |
| 2018-09-25,41.21789940771709,41.404359985890785,39.520114952781526,40.0500602722168,6744200 |
| 2018-09-26,40.07949945401041,40.707581116403745,40.02061539428778,40.27577590942383,4623700 |
| 2018-09-27,40.46223833316065,41.41417675206216,40.38372999360274,40.727210998535156,5654600 |
| 2018-09-28,40.599635145229186,41.17864871905445,39.942113223318124,40.56038284301758,5030600 |
| 2018-10-01,40.63889068249889,40.9725595809284,38.86259393737965,38.87240982055664,7210700 |
| 2018-10-02,38.862592235096436,38.862592235096436,37.684940874494174,37.783077239990234,7625000 |
| 2018-10-03,37.979351585562,38.52892119139146,37.70456303898511,38.07748794555664,6370300 |
| 2018-10-04,38.07748903548363,38.28357764356874,36.782069579431116,37.21387481689453,5916500 |
| 2018-10-05,37.223688319427374,37.419964776147836,35.53571603275826,35.76143264770508,9127000 |
| 2018-10-08,35.76143652744211,36.16380162272348,34.93707831471166,35.23149490356445,7879300 |
| 2018-10-09,35.624042134605695,35.71236635761666,32.78785860321018,32.92525100708008,19662600 |
| 2018-10-10,32.70934791067313,32.77804410766862,31.00174763646322,31.02137565612793,20539000 |
| 2018-10-11,31.698526615894934,32.14014771490854,30.17739060254771,30.687707901000977,17115800 |
| 2018-10-12,31.374674359841787,31.53169666389059,30.236275290348583,30.334413528442383,12905200 |
| 2018-10-15,30.422737347715948,31.639648488836023,30.246088895881385,31.188213348388672,11092500 |
| 2018-10-16,31.4629989846234,32.81729874517315,31.384486900361964,32.6602783203125,11339200 |
| 2018-10-17,33.80849962614115,34.74081021329284,32.90562920433582,32.94488525390625,15068600 |
| 2018-10-18,32.95469327113355,33.131337964705736,31.276534989239416,31.462997436523438,12778300 |
| 2018-10-19,31.492440910023735,32.04201429967912,31.217654215196045,31.44337272644043,10445200 |
| 2018-10-22,31.66908849283236,31.914433147647923,31.227467365431878,31.56113624572754,7572100 |
| 2018-10-23,30.942866430331406,31.835918891417684,30.03018407712708,31.77703857421875,12468300 |
| 2018-10-24,31.87517792934821,32.14015061264616,29.676889989927428,29.775028228759766,15348200 |
| 2018-10-25,30.609201890050194,32.70935356119962,30.540505681187458,31.767227172851562,18375200 |
| 2018-10-26,30.81528436353026,32.39530246737355,30.717146139680327,31.855545043945312,11438600 |
| 2018-10-29,32.52288236796876,33.35705632575039,31.35504331946867,31.992937088012695,9405500 |
| 2018-10-30,31.835918233708348,34.13234414857624,31.727969739853084,34.01457977294922,13067600 |
| 2018-10-31,34.50527378856502,35.23149564949526,34.16179275251441,34.42676544189453,11132800 |
| 2018-11-01,34.642666510329285,35.79088150782991,34.41694986411314,35.69274139404297,9643200 |
| 2018-11-02,35.90864496102347,36.762443338482896,34.97633449458906,35.65348815917969,10039100 |
| 2018-11-05,35.77157606789718,35.93887288068503,34.57099197316481,35.15160369873047,11305300 |
| 2018-11-06,35.03350943878494,35.38778149837191,34.285604677208916,34.6103515625,11376700 |
| 2018-11-07,35.00398994924429,36.79502879017306,34.91542192946229,36.3817138671875,10904000 |
| 2018-11-08,36.184896181744314,36.4604394679488,35.397626968305985,36.27346420288086,6884800 |
| 2018-11-09,36.11601159919961,36.66709819051431,35.45667102945342,35.64365005493164,6794400 |
| 2018-11-12,35.73221685326674,36.706461331773006,35.21064794924232,36.27346420288086,9360800 |
| 2018-11-13,36.55884544028828,37.808633033196095,36.50963807109119,37.17881774902344,9694100 |
| 2018-11-14,37.395324148164406,37.975935910098364,36.854076786292765,37.50357437133789,7288400 |
| 2018-11-15,37.26739286408593,37.55277914226727,35.73221875468875,37.21818923950195,8296700 |
| 2018-11-16,36.804869013788576,36.932797668574594,35.919188882217924,36.16521072387695,10645700 |
| 2018-11-19,36.17504444729363,36.48995581042742,34.74812098575541,35.250003814697266,9421000 |
| 2018-11-20,34.49226210745849,35.81093935405383,34.30528685567092,35.0236701965332,7059600 |
| 2018-11-21,35.51571165420842,36.91311385161875,35.39762222651063,35.73221206665039,8701500 |
| 2018-11-23,36.076641549255115,37.66102275917036,36.076641549255115,37.34611511230469,6121300 |
| 2018-11-26,37.69054303481858,38.00545067213337,37.100092153352136,37.49372482299805,9203100 |
| 2018-11-27,37.6019772332248,38.15306750785452,37.20834454048532,37.68070602416992,8143000 |
| 2018-11-28,37.97593300188516,38.349887265848054,37.178820854647405,38.32036209106445,6673800 |
| 2018-11-29,38.18258997088765,38.71399806230303,37.788957267391254,37.80863571166992,5178100 |
| 2018-11-30,37.808636568674466,39.56031471482336,37.808636568674466,39.52095031738281,10015700 |
| 2018-12-03,39.924420535334775,39.93426351034392,38.5171754286315,39.01906204223633,6578000 |
| 2018-12-04,38.20227010277505,38.58606356337247,36.086480827692824,36.106163024902344,12315100 |
| 2018-12-06,35.427143565114584,36.509638116895,35.22048612861027,36.3521842956543,9378900 |
| 2018-12-07,35.9979174340405,36.0175958777264,32.848837130950756,33.03581237792969,14380100 |
| 2018-12-10,33.134220677899165,33.62626437376814,32.091090445214036,33.301517486572266,8569100 |
| 2018-12-11,33.81324167273703,34.256081727448894,33.075176166215684,33.557376861572266,8055400 |
| 2018-12-12,34.00021634824072,34.23639895813956,33.54753707942943,33.80339813232422,7630500 |
| 2018-12-13,33.754192636964866,34.13798607192997,31.864746878984324,31.943471908569336,10279700 |
| 2018-12-14,31.756500217960646,32.7405875984218,31.569524967111388,31.894271850585938,8558600 |
| 2018-12-17,31.78602197379477,32.33711226411155,31.195571040880385,31.530160903930664,7638100 |
| 2018-12-18,31.953317277486,33.114540644326254,31.953317277486,33.006290435791016,9117600 |
| 2018-12-19,32.92756169561463,33.43928756600495,31.71713471053563,31.904109954833984,8120500 |
| 2018-12-20,31.82538553626843,32.15997539054936,30.45750469947136,31.382545471191406,9439600 |
| 2018-12-21,31.44159107239922,32.13045295700485,30.162276411988426,30.29020881652832,11800600 |
| 2018-12-24,30.024505959768234,30.42798163232742,29.197872416720713,29.2470760345459,5902000 |
| 2018-12-26,29.6407125002227,31.815546570560965,29.119145516820854,31.776182174682617,8621300 |
| 2018-12-27,31.205410263030917,31.540000126081196,30.378778581551224,31.530160903930664,7751300 |
| 2018-12-28,31.6580857176405,32.08124354464366,31.008590145702122,31.323497772216797,6379400 |
| 2018-12-31,31.579364508865382,32.10092962451154,31.17588882895137,31.59904670715332,5334700 |
| 2019-01-02,30.959388075669846,32.130454460496104,30.55591240000583,31.963157653808594,5229500 |
| 2019-01-03,31.185728461117098,31.343182286018482,28.35155585889692,29.5816650390625,16822000 |
| 2019-01-04,29.95562070316424,31.579364522674283,29.91625630657115,31.530160903930664,9369600 |
| 2019-01-07,31.480953440950547,32.94724333645555,30.742887943931393,32.42567825317383,8010700 |
| 2019-01-08,32.829154462614504,33.114540693908296,31.68761329143465,31.904109954833984,7107700 |
| 2019-01-09,31.90410775957251,33.01612743513542,31.786018337298813,32.8881950378418,6179400 |
| 2019-01-10,30.13275673383765,31.697453958458066,29.30612317536022,31.530160903930664,19726300 |
| 2019-01-11,31.293977737426758,31.480954864016397,30.605117701934876,31.293977737426758,6900100 |
| 2019-01-14,30.900343440592252,31.42191042912913,30.21148339891846,31.20541000366211,5878500 |
| 2019-01-15,31.372704336511855,32.337111379690796,31.126682495526985,31.589202880859375,7643100 |
| 2019-01-16,32.29774257909614,33.13421522276033,32.219017552795854,32.31742477416992,9141600 |
| 2019-01-17,32.22886001220521,33.3507189661893,32.110770583889845,33.045654296875,5917500 |
| 2019-01-18,33.301518572552915,33.498336808117955,32.622499601548924,33.42945098876953,5817700 |
| 2019-01-22,33.22279055036724,33.34088374685359,31.933638397687986,32.219024658203125,14598200 |
| 2019-01-23,32.40599470964868,32.573287746771,30.8904993844455,31.1463623046875,14317900 |
| 2019-01-24,33.714829079833315,33.803397086555975,32.307587701454665,33.1243782043457,15531100 |
| 2019-01-25,33.399922457125854,34.93510003547516,33.222786438316504,34.42337417602539,15811300 |
| 2019-01-28,33.98053969818043,36.03728269455716,33.951018274872254,35.98807907104492,14843500 |
| 2019-01-29,36.175050560924035,36.489961977278256,35.49603161783708,35.71253204345703,8744300 |
| 2019-01-30,35.850302019358246,36.09632385382873,35.59443720927159,35.76173400878906,7435600 |
| 2019-01-31,35.73221374465055,35.9683926111372,34.984305241453576,35.2008056640625,7706600 |
| 2019-02-01,35.20080671013241,36.00775807693369,35.20080671013241,35.535396575927734,6611900 |
| 2019-02-04,35.58459954101357,36.224257840157726,35.54523514482106,36.194732666015625,9089300 |
| 2019-02-05,36.32301394847846,36.73745564312087,36.21446861962552,36.44142532348633,6003200 |
| 2019-02-06,36.313145726035735,36.59931001202906,36.12566072705558,36.27367401123047,5802800 |
| 2019-02-07,35.97764300992234,36.21446953012205,35.46452201968114,35.69147872924805,5857300 |
| 2019-02-08,35.32636882943633,35.75068027360208,34.92179323897936,35.52372360229492,4973300 |
| 2019-02-11,35.60267154026746,36.23420388226454,35.60267154026746,36.10592269897461,4932600 |
| 2019-02-12,36.27367100835463,36.678246641041504,35.1980913364462,35.277034759521484,6883200 |
| 2019-02-13,35.355979421794245,35.97764196126772,35.3362435653337,35.73094940185547,5837900 |
| 2019-02-14,35.43491982318958,36.046716329320255,35.19809330494846,35.63227462768555,4070000 |
| 2019-02-15,35.76055507361498,35.85923059170166,34.497486609573066,34.58629608154297,11471900 |
| 2019-02-19,34.56655875598965,35.425051536622384,34.53695685466768,35.00074005126953,6436100 |
| 2019-02-20,34.53696094418214,34.77378747548917,34.310004223970836,34.596168518066406,6969900 |
| 2019-02-21,34.5172233581543,35.040210393144115,34.36921007719879,34.5172233581543,5900700 |
| 2019-02-22,34.53695822353136,35.079681099912335,34.53695822353136,35.020477294921875,5393300 |
| 2019-02-25,35.27703560313124,35.89870189991199,35.19809217816811,35.425052642822266,10905900 |
| 2019-02-26,35.42505578488786,36.24407318826074,35.27703873206829,35.770423889160156,7565000 |
| 2019-02-27,35.63227228184129,35.849362928917714,34.8033851689117,35.21782684326172,5874900 |
| 2019-02-28,35.158626556396484,35.41518517604402,34.704709361281715,35.158626556396484,7873800 |
| 2019-03-01,35.109287174382544,35.48425715777595,33.91529231540215,34.18172073364258,8654000 |
| 2019-03-04,34.30012956841519,34.42841074493131,33.05680080629031,33.27389144897461,6998100 |
| 2019-03-05,33.57979019820011,33.925162042132136,32.731167186097665,32.790374755859375,7405700 |
| 2019-03-06,32.780508664115224,32.97785970125377,32.08976874144106,32.32659149169922,6420800 |
| 2019-03-07,32.26738666119848,32.26738666119848,31.201674908317298,31.793737411499023,7112400 |
| 2019-03-08,31.477970816695027,31.695059595637925,30.954983785124657,31.487838745117188,6200500 |
| 2019-03-11,31.221412325917022,31.843078681569008,31.152338704647917,31.625988006591797,8944000 |
| 2019-03-12,31.764133545995232,31.764133545995232,30.471465022957446,30.510936737060547,10887500 |
| 2019-03-13,30.80696574675304,31.507573585198536,30.58987697481569,31.418764114379883,11092900 |
| 2019-03-14,31.53717834828915,32.0404333166575,31.458236798413036,31.704931259155273,6454500 |
| 2019-03-15,31.852943918908856,31.92201753842233,31.004322745024062,31.014190673828125,9645100 |
| 2019-03-18,31.083260814980065,31.162202354463677,30.619479505778184,30.964847564697266,6832700 |
| 2019-03-19,31.083263888293494,31.695060409253312,30.96485062630275,31.172073364257812,6824500 |
| 2019-03-20,31.08326427203228,31.132602033903805,30.362922408864204,30.55040740966797,6250200 |
| 2019-03-21,30.48133142569026,31.349690271342126,30.38265590960172,31.033924102783203,5725100 |
| 2019-03-22,30.90564511394984,31.02405837662099,30.126097565257545,30.16556739807129,7488900 |
| 2019-03-25,30.126097509758893,30.31358250897997,29.760991675800827,29.81032943725586,5172000 |
| 2019-03-26,30.1063616523309,30.21490698606991,29.5735047944648,29.81032943725586,4583400 |
| 2019-03-27,29.869534064288057,30.787230640936823,29.751120813511054,30.530670166015625,6406900 |
| 2019-03-28,30.599744820140657,30.954982702454274,30.03728609455399,30.491199493408203,6687200 |
| 2019-03-29,30.72802439768271,31.468102071092137,30.431994081164877,31.33982276916504,6980800 |
| 2019-04-01,31.556912204574154,32.296989893511345,31.280617738591136,31.922016143798828,7438200 |
| 2019-04-02,32.602888477620446,33.0271999669219,32.03055995187259,32.553550720214844,10406100 |
| 2019-04-03,32.78051129217057,33.5403248916044,32.77064148098452,33.2640266418457,10014300 |
| 2019-04-04,33.51071533550254,33.66859841809669,32.90878490679059,33.48111343383789,6192300 |
| 2019-04-05,33.520584605693045,33.94489608912432,33.43177513789977,33.60939407348633,5164700 |
| 2019-04-08,33.194951431960014,33.50085157217829,32.997596624213706,33.43177795410156,6219800 |
| 2019-04-09,32.928523724425915,33.0765407745219,32.16871014477778,32.869319915771484,8119100 |
| 2019-04-10,33.31336482075823,33.67847255459683,32.65223050378527,33.56992721557617,7159500 |
| 2019-04-11,33.54032450719553,34.50735895969257,33.461381075532096,34.3494758605957,7352400 |
| 2019-04-12,34.527094126659875,34.773786699326344,34.04357502797243,34.23106002807617,4610500 |
| 2019-04-15,34.191592081863845,34.77378670400422,33.23442369523562,33.303497314453125,6390600 |
| 2019-04-16,33.510718403011616,33.63899959568374,33.14561444688476,33.57979202270508,4498400 |
| 2019-04-17,33.994236887481485,34.260665314700006,33.64886503105901,33.92516326904297,3772100 |
| 2019-04-18,33.97449839983858,34.16198338333786,33.451511396657196,33.91529083251953,3318200 |
| 2019-04-22,33.64886779774169,33.74754709236026,32.9778636512562,33.037071228027344,3884200 |
| 2019-04-23,32.98773106167918,33.727808778412815,32.97786125082064,33.52058792114258,3329800 |
| 2019-04-24,33.47124777862007,34.0337103296748,33.45151568454734,33.54032516479492,3739800 |
| 2019-04-25,33.5995231749884,33.796877959715836,32.69169643516339,32.96799087524414,6156500 |
| 2019-04-26,31.724666441783107,33.471246548759396,31.67532491572405,32.62262725830078,9623100 |
| 2019-04-29,33.06666837852985,33.54032139611609,32.869317346136846,33.3232307434082,5558200 |
| 2019-04-30,33.33309650147198,33.93502693206949,33.10613980479629,33.727806091308594,5719600 |
| 2019-05-01,33.846219811353485,34.132384095632155,33.43177810107119,33.46138000488281,4466600 |
| 2019-05-02,33.51071672371062,34.3889416422861,33.39230534791713,33.500850677490234,5320300 |
| 2019-05-03,33.757410053175796,34.43828394898409,33.69820624604802,34.32973861694336,5181400 |
| 2019-05-06,33.796879034248185,34.30999998516184,33.27389203768773,34.29026412963867,4156800 |
| 2019-05-07,33.894419365612805,33.97359062435104,33.06314002432835,33.55794906616211,6957800 |
| 2019-05-08,33.35012846543169,34.023069029845104,33.21158254483361,33.39960861206055,4374100 |
| 2019-05-09,33.043346702308845,33.66680714247317,32.71677470276119,33.5975341796875,4500100 |
| 2019-05-10,33.36992196580668,33.83503988380124,32.59801731715767,33.63711929321289,4949800 |
| 2019-05-13,32.81573488443948,32.85532051306193,31.64798526573048,31.806324005126953,7040900 |
| 2019-05-14,31.855805347402278,32.31103254343699,31.677673787017714,32.004249572753906,5503900 |
| 2019-05-15,31.697468956731473,32.08341944120404,31.222452685450325,31.826120376586914,4518600 |
| 2019-05-16,31.865701999540043,32.558435390309164,31.687570448339603,31.984455108642578,4739700 |
| 2019-05-17,31.697466862358816,32.02404265077673,31.360998441426577,31.410478591918945,4751600 |
| 2019-05-20,30.33179541469215,30.89587744878759,29.906259315273676,30.63857650756836,7576200 |
| 2019-05-21,30.88597847486808,31.311514538932027,30.80680910626641,30.97504425048828,4986900 |
| 2019-05-22,30.90577225172071,30.90577225172071,29.500514499602787,29.609373092651367,10258700 |
| 2019-05-23,29.421344919592908,29.66874943836691,29.00570525255072,29.19373321533203,11324600 |
| 2019-05-24,29.381760734054236,29.629165249089105,28.679130929830944,28.867158889770508,5764000 |
| 2019-05-28,28.956224707833563,29.01560126301427,28.204114754540225,28.431726455688477,8362800 |
| 2019-05-29,28.21401346126284,28.25359720542739,27.630138606347952,28.11505126953125,6248100 |
| 2019-05-30,28.204114469896897,28.45151898279073,27.699409037087886,27.877540588378906,4734100 |
| 2019-05-31,27.51138196279136,27.630136963316843,26.828546844296604,26.94729995727539,7441400 |
| 2019-06-03,26.83844460798518,27.521279760988755,26.73948241713709,26.917613983154297,6796300 |
| 2019-06-04,27.343147705494417,29.005706441830714,27.214498180977643,28.81768035888672,10218500 |
| 2019-06-05,29.451034300948994,30.133871304978396,29.154147744283442,30.0448055267334,8713700 |
| 2019-06-06,30.08438899058504,30.193247582445053,29.569787140488014,30.06459617614746,5507600 |
| 2019-06-07,30.272417500103746,30.826603101551306,30.114078756833013,30.59899139404297,4843600 |
| 2019-06-10,30.826603300560716,31.390685313047623,30.401067217443448,30.44065284729004,5449400 |
| 2019-06-11,30.777121674466482,30.965149632124938,30.193246875063885,30.26251983642578,3461800 |
| 2019-06-12,30.242727831252374,30.806809831766707,30.133871126578153,30.777122497558594,5185700 |
| 2019-06-13,31.36099513041093,32.97407164924651,31.083901409286995,32.7464599609375,10856500 |
| 2019-06-14,32.62771129711037,32.855323016391786,31.885497691808272,32.340721130371094,6128000 |
| 2019-06-17,31.76673860751297,32.57822512470772,31.76673860751297,32.22196578979492,3420700 |
| 2019-06-18,32.43967971812041,32.95428157691558,32.083416602408874,32.18238067626953,3789300 |
| 2019-06-19,32.380304559748645,32.95428107909609,32.17248189532742,32.86521530151367,5535500 |
| 2019-06-20,33.310544801315515,33.45898902504415,31.568816734165768,31.81622314453125,8969200 |
| 2019-06-21,31.697466228689265,32.05372934526178,31.18286625619717,31.24224281311035,7481800 |
| 2019-06-24,31.242242392343687,31.5589198750113,30.98494146578958,31.489646911621094,8425700 |
| 2019-06-25,31.499541099157636,31.776634820738632,30.91566632380427,30.93545913696289,6523600 |
| 2019-06-26,31.15317561115721,31.390683715509315,30.74743236361237,31.13338279724121,4089700 |
| 2019-06-27,31.2323464321285,32.212068115985225,31.09380050336494,31.81622314453125,4274500 |
| 2019-06-28,31.89539030019087,32.39019934073077,31.826117336522753,32.271446228027344,5238500 |
| 2019-07-01,32.795945762828225,33.31054766758234,32.192278071191794,32.53864669799805,8985600 |
| 2019-07-02,32.7464641806823,32.865217299647675,31.69746760038964,31.855806350708008,4765100 |
| 2019-07-03,32.06362496865245,32.50895005216984,32.01414104817886,32.38030242919922,2747700 |
| 2019-07-05,32.20217235492812,32.48916249635871,31.618297552576685,32.12300109863281,2583900 |
| 2019-07-08,31.65788546683274,32.578228792040605,31.64798905849112,32.449581146240234,5328800 |
| 2019-07-09,32.0636296690099,32.40999451254158,31.598507929044217,32.024044036865234,5450600 |
| 2019-07-10,32.58812412634471,33.34023221648782,32.2516538234954,32.598018646240234,8869700 |
| 2019-07-11,32.71677530766468,32.95428153443728,32.47926530579867,32.68708419799805,6842900 |
| 2019-07-12,32.77615060215263,33.5480552916244,32.65739748650063,33.429298400878906,5012200 |
| 2019-07-15,33.32043728786379,33.59753290357505,33.073032780142455,33.26106262207031,3483600 |
| 2019-07-16,33.35012899661941,34.31005593680681,33.35012899661941,33.86473083496094,6353600 |
| 2019-07-17,33.98348508013879,34.062652563634515,32.76625529253159,32.914695739746094,5881900 |
| 2019-07-18,33.063141309699624,33.468884588773356,32.76625662807628,33.38971710205078,3049300 |
| 2019-07-19,33.46888762846629,33.66681202588882,32.71677944837336,32.736572265625,4249000 |
| 2019-07-22,32.875110988982684,33.07303156783029,32.50894961290988,32.558433532714844,4005600 |
| 2019-07-23,32.67719001971792,33.43919640750697,32.2318611209979,33.379817962646484,4524100 |
| 2019-07-24,33.27095765392163,34.6267370951892,33.27095765392163,34.23088836669922,7315300 |
| 2019-07-25,34.19130492117734,34.458502263698634,31.252139816083396,31.341205596923828,13152300 |
| 2019-07-26,31.66777845229647,31.915182971455035,30.836499116919953,30.915668487548828,7875200 |
| 2019-07-29,30.64847007981708,30.866187257076927,30.22293590731576,30.42085838317871,6963900 |
| 2019-07-30,30.13386956930237,30.490130774215427,29.896359582631554,30.39116859436035,5290200 |
| 2019-07-31,30.361483902904126,30.816707327273228,29.955740628993667,30.193248748779297,6269400 |
| 2019-08-01,30.11407961319384,30.252625545608915,29.124461495836417,29.53020477294922,8013000 |
| 2019-08-02,29.39165729341609,29.500513997063607,28.768196855272436,29.14425277709961,6475900 |
| 2019-08-05,28.66923530202262,28.66923530202262,27.709306437110946,28.23380470275879,8948900 |
| 2019-08-06,28.650907778408186,28.85945766829452,27.8266356482261,28.164289474487305,6010100 |
| 2019-08-07,27.806771121155283,28.56152656460324,27.628013003735244,28.432422637939453,6771500 |
| 2019-08-08,28.611182947974598,29.18718031814402,28.561528753413103,28.87932014465332,5028200 |
| 2019-08-09,28.650907008954537,28.869388110708766,28.362907384919097,28.581390380859375,4031300 |
| 2019-08-12,28.30332071198483,28.31325192901065,27.330084173686124,27.449254989624023,8015000 |
| 2019-08-13,27.429395688093372,28.17421995098217,27.141396063900395,27.320154190063477,12950000 |
| 2019-08-14,26.863326621467124,26.88318905564968,25.909952510936066,25.919883728027344,10104400 |
| 2019-08-15,26.01919497530793,26.12843457901484,24.96650865459735,25.23464584350586,10057900 |
| 2019-08-16,25.44319740024402,25.870228382262997,25.214783188985646,25.612024307250977,8826800 |
| 2019-08-19,26.01919400475416,26.505812277110966,25.900021293844787,25.919883728027344,9034800 |
| 2019-08-20,25.900021496545033,25.900021496545033,25.383609568872817,25.65174674987793,7658800 |
| 2019-08-21,25.88015847983961,26.416432829782345,25.83050428929793,26.237674713134766,6227500 |
| 2019-08-22,26.277397680129248,26.793809596051183,26.15822686518477,26.34691619873047,5957900 |
| 2019-08-23,26.088711961822007,26.327055501620258,25.175060778835686,25.244577407836914,8900100 |
| 2019-08-26,25.721264172835543,25.73119539031226,24.857269088407712,25.016164779663086,6722600 |
| 2019-08-27,25.095611846803717,25.16512847279822,24.152167051828602,24.28127098083496,7503700 |
| 2019-08-28,24.241547842228766,25.333957184324493,24.062789708807593,25.15519905090332,9079100 |
| 2019-08-29,25.612025414871233,26.426366332997375,25.522646348814842,26.13836669921875,7205600 |
| 2019-08-30,26.217814199758706,26.64484708876773,25.979470658164708,26.128435134887695,5076200 |
| 2019-09-03,25.979469945145603,26.476019450051577,25.770920062294394,26.327054977416992,6730000 |
| 2019-09-04,26.476019207629886,27.03215411766036,26.336985953668773,26.81367301940918,5653300 |
| 2019-09-05,27.260569270166396,27.91601448177339,27.25063805251343,27.498912811279297,6254600 |
| 2019-09-06,27.965668309965775,28.035184938440928,27.53863542740576,27.598222732543945,5791900 |
| 2019-09-09,27.598222291888142,28.551596428644004,27.518772552972457,28.243736267089844,8561600 |
| 2019-09-10,28.08483930823083,28.97862799458782,28.015320789821754,28.919042587280273,6377300 |
| 2019-09-11,28.958766686056116,29.72345337059715,28.531733813021877,29.55462646484375,10842600 |
| 2019-09-12,29.465247896984792,30.011451598416187,29.43545424458113,29.73338508605957,5808800 |
| 2019-09-13,29.991589484155245,30.13062273303916,29.66386690165319,29.743314743041992,7131900 |
| 2019-09-16,28.36290682660871,28.59132103552151,27.508842977155076,27.578359603881836,15507800 |
| 2019-09-17,27.826633894955503,29.048145186661774,27.72732361804425,28.442354202270508,12683400 |
| 2019-09-18,28.3529756731655,28.462217169231202,27.876288608092274,28.402631759643555,6129400 |
| 2019-09-19,28.432422672777278,28.541664165598032,27.96566683886435,28.104700088500977,5102700 |
| 2019-09-20,28.00539244183873,28.243735973550574,27.767047015940875,27.79684066772461,6885400 |
| 2019-09-23,27.518772507483266,27.687599414027964,27.17118937123186,27.310222625732422,5324400 |
| 2019-09-24,27.42939523329672,27.50884307758679,26.585260703848487,26.81367301940918,5558300 |
| 2019-09-25,26.94277688683583,27.637946992250594,26.833537277380366,27.250638961791992,6369400 |
| 2019-09-26,27.379740003597366,27.409533656458294,26.724294794145663,27.002363204956055,4831300 |
| 2019-09-27,26.823604583740234,27.618083036919217,26.72429430354635,26.823604583740234,5155100 |
| 2019-09-30,27.16125892698773,27.220844338585977,26.634915757675994,26.78388023376465,5109800 |
| 2019-10-01,26.89312158646132,27.469118946590946,26.40650329033336,26.615053176879883,6547000 |
| 2019-10-02,26.317122486887826,26.32705370380783,24.84733647807381,25.194921493530273,14178200 |
| 2019-10-03,25.29423023090767,25.333955099147662,24.340856123379517,25.095611572265625,8586400 |
| 2019-10-04,25.15519725654372,25.671609184215935,24.896991292707607,25.65174674987793,6446100 |
| 2019-10-07,25.62195309837092,25.880159062207028,25.343886594382795,25.65174674987793,5725400 |
| 2019-10-08,25.38360918281165,26.615051680249078,25.274369583986033,26.078779220581055,9028100 |
| 2019-10-09,26.59519242434854,27.14139612740387,26.505813361057875,26.883190155029297,8095500 |
| 2019-10-10,26.49588025884284,27.061946356627313,26.31712214497702,26.992429733276367,7057600 |
| 2019-10-11,27.43932556228276,27.8266354748075,27.151327826493688,27.17119026184082,7492400 |
| 2019-10-14,27.18112092147546,27.469118651351828,26.95270670804504,27.42939567565918,3167100 |
| 2019-10-15,27.43932456157902,28.174219489132838,27.091741426610888,28.074909210205078,7019200 |
| 2019-10-16,28.134494641386688,28.611181707580982,27.83656569856176,27.856426239013672,6353300 |
| 2019-10-17,28.114633812528872,28.243737750863257,27.657809154880766,27.73725700378418,6709600 |
| 2019-10-18,27.608151637187046,28.124563575436586,27.518772575021316,28.025253295898438,5689100 |
| 2019-10-21,28.313253389572306,28.71049262016715,28.233805543453336,28.422494888305664,6746400 |
| 2019-10-22,28.30332309938886,28.49201245042357,27.628015438158222,28.064979553222656,8022000 |
| 2019-10-23,28.05504746864033,28.204011943618905,27.68759999578618,28.094772338867188,8396900 |
| 2019-10-24,29.068009434254208,29.64400680324921,28.293391499045995,29.207042694091797,17890900 |
| 2019-10-25,29.197111897862072,30.67682926553531,29.097801613321785,30.647037506103516,13835700 |
| 2019-10-28,30.786068959409967,31.451445364300138,30.786068959409967,31.143585205078125,10298500 |
| 2019-10-29,31.203170670274808,31.272687297237365,30.468277637235452,30.706621170043945,6843200 |
| 2019-10-30,30.557657847699318,30.726484759892696,29.72345450441274,30.080970764160156,10356100 |
| 2019-10-31,29.862487446212484,30.00152070388736,29.25669643345298,29.852556228637695,8779600 |
| 2019-11-01,30.09089985978601,30.398761922986548,29.81283334358692,30.349105834960938,8270900 |
| 2019-11-04,30.498070427969605,30.776138839424306,30.25972688708819,30.73641586303711,5888600 |
| 2019-11-05,30.885861334899342,31.463725761281193,30.796192553191297,31.06519889831543,5500200 |
| 2019-11-06,31.055236095627684,31.075162914246583,30.537150213492346,30.84600830078125,4270300 |
| 2019-11-07,31.09508759215614,31.324242203849973,30.636782169420478,30.77626609802246,6342400 |
| 2019-11-08,30.6068920446989,30.736414464830233,29.849690043420836,30.646745681762695,6352900 |
| 2019-11-11,30.427556070321753,30.636781961806886,30.088807760018785,30.477371215820312,4109100 |
| 2019-11-12,30.467406829286716,30.557075608568415,29.291751190105277,29.41131019592285,8662900 |
| 2019-11-13,28.92311430699231,29.052634820176284,28.464807005818273,28.554475784301758,7152300 |
| 2019-11-14,28.644145218773613,28.793592552893326,28.355212059193004,28.664072036743164,4393200 |
| 2019-11-15,28.843409089626096,29.09248860887908,28.693959857813567,28.753740310668945,4552000 |
| 2019-11-18,28.53454930597498,28.78362882687302,28.175876088103443,28.49469757080078,5368800 |
| 2019-11-19,28.823482399069757,29.271824395506,28.624218022658585,29.182157516479492,5965500 |
| 2019-11-20,29.032709836369392,29.132342029902247,27.946722917545905,28.126060485839844,9936100 |
| 2019-11-21,28.165913918995646,28.375139813602956,27.737496820141413,27.827165603637695,6071800 |
| 2019-11-22,28.09617152502507,28.61425549913708,28.02642766089512,28.574403762817383,4827100 |
| 2019-11-25,28.69395976084491,29.072561693012513,28.514624103862584,28.88326072692871,5171200 |
| 2019-11-26,28.84341055527525,28.96296766640934,28.464808602589915,28.94304084777832,5932800 |
| 2019-11-27,28.96296760281494,29.222010543471377,28.634182697429075,28.84341049194336,3381800 |
| 2019-11-29,28.813519538435383,29.16223125362671,28.554476604302568,28.63418197631836,2970800 |
| 2019-12-02,28.683998928187833,28.883261407415887,27.906870128318335,27.976612091064453,6850800 |
| 2019-12-03,27.62790038416158,27.66775402021309,26.86073499310374,27.18952178955078,7736600 |
| 2019-12-04,27.31904179142867,27.65779009018127,27.119777415576817,27.27918815612793,4805300 |
| 2019-12-05,27.358894962641894,27.46849056514636,26.95040468099473,27.139705657958984,4994500 |
| 2019-12-06,27.39874836520341,27.857053789337602,27.368858137414918,27.627901077270508,6093100 |
| 2019-12-09,27.518306826071598,27.727532715431604,27.358894181378204,27.388784408569336,4474400 |
| 2019-12-10,27.448563190019705,27.528268562863726,26.800956798121288,26.900588989257812,7538700 |
| 2019-12-11,26.980293880063694,27.000220698000177,26.581767022963792,26.761104583740234,5434600 |
| 2019-12-12,26.990257520244075,27.916833658642584,26.85077359414571,27.617937088012695,9645300 |
| 2019-12-13,27.827164316047625,28.026426792121278,27.269226722585092,27.378820419311523,5965200 |
| 2019-12-16,27.518306942507763,28.245618704302302,27.49838012429603,27.817201614379883,6997300 |
| 2019-12-17,27.86701663748098,28.375139097697968,27.757422938448585,28.17587661743164,5920300 |
| 2019-12-18,28.245619534041648,28.464808839831676,27.827165840932658,27.896907806396484,4633800 |
| 2019-12-19,27.89690723577943,28.464808257598495,27.827165271742142,28.444881439208984,6295100 |
| 2019-12-20,28.56444022979893,28.94304027466138,28.385102666322933,28.93307876586914,12277100 |
| 2019-12-23,29.14230445347039,29.610573276810516,29.09248930855211,29.192119598388672,9291100 |
| 2019-12-24,29.212047100685645,29.32164270246395,28.992857797455045,29.07256317138672,2373600 |
| 2019-12-26,29.2120468698801,29.600610327186203,29.15226831498516,29.560758590698242,4746500 |
| 2019-12-27,29.65042667268969,29.70024181720422,28.255581722697393,28.33528709411621,8416500 |
| 2019-12-30,28.395065156513798,28.424955382901143,27.966648079924777,28.19580078125,4940300 |
| 2019-12-31,28.09617152502507,28.68399936326703,28.08620811586365,28.574403762817383,4396800 |
| 2020-01-02,28.87329739362061,29.192118873968173,28.544512504471445,28.982892990112305,6451100 |
| 2020-01-03,28.165912938919853,28.185839756853646,27.23933680858391,27.548194885253906,14008900 |
| 2020-01-06,27.089889426937713,27.388784094113472,26.980293828821157,27.219409942626953,6105800 |
| 2020-01-07,27.458525981491867,27.578084988231435,26.96036693734123,27.11977767944336,6105900 |
| 2020-01-08,27.00022027324544,27.986574941673062,26.970330046810933,27.73749542236328,10496800 |
| 2020-01-09,27.986575600798925,28.126059526793163,27.607973658348897,27.847091674804688,6898900 |
| 2020-01-10,27.85705291277575,27.886943139623703,27.149667980307672,27.219409942626953,8106800 |
| 2020-01-13,27.219410182451977,27.428637971579235,27.059999438510243,27.289152145385742,5874400 |
| 2020-01-14,27.807238506749673,28.295434156274155,27.24930089305398,27.428638458251953,8888900 |
| 2020-01-15,27.348932167710103,27.956684906768015,27.219409752599148,27.478452682495117,5689900 |
| 2020-01-16,27.687681874816917,28.15595071399751,27.657791646659252,28.126060485839844,6442800 |
| 2020-01-17,28.195800856535666,28.61425452544622,27.956684745776197,28.295433044433594,7379400 |
| 2020-01-21,27.867017020705585,27.88694383910404,26.95040427796258,27.099853515625,16409400 |
| 2020-01-22,27.408710912012108,27.807237768355105,27.199483124728317,27.219409942626953,9852600 |
| 2020-01-23,27.289151837004123,28.883261158733188,25.944123937735988,28.693960189819336,25611100 |
| 2020-01-24,28.7437767510238,28.753740159780744,26.91055134691579,27.538230895996094,18067800 |
| 2020-01-27,26.472171842376113,26.50206206975251,25.27659125220987,26.013866424560547,21573800 |
| 2020-01-28,26.26294593590487,27.02014792605053,26.16331374503618,26.80095672607422,11939200 |
| 2020-01-29,26.781029835304516,27.388784487664154,26.6415459086617,26.701324462890625,9088700 |
| 2020-01-30,26.203165307943934,27.68768095138785,26.16331357205553,27.617937088012695,10685500 |
| 2020-01-31,27.398748320232748,27.418675138725707,26.492098982389308,26.741178512573242,11027900 |
| 2020-02-03,26.83084675883458,27.568121925394017,26.641545787589628,27.059999465942383,7630400 |
| 2020-02-04,27.68000030517578,28.610000610351562,27.549999237060547,28.43000030517578,10832900 |
| 2020-02-05,28.959999084472656,29.239999771118164,28.549999237060547,29.100000381469727,8959700 |
| 2020-02-06,29.260000228881836,29.450000762939453,28.139999389648438,28.299999237060547,8335800 |
| 2020-02-07,28.059999465942383,28.549999237060547,27.780000686645508,28.3799991607666,6231800 |
| 2020-02-10,28.190000534057617,28.809999465942383,27.979999542236328,28.790000915527344,15134300 |
| 2020-02-11,29.059999465942383,29.940000534057617,28.969999313354492,29.84000015258789,8977700 |
| 2020-02-12,30.0,30.780000686645508,29.989999771118164,30.469999313354492,9315400 |
| 2020-02-13,30.030000686645508,30.399999618530273,29.729999542236328,30.09000015258789,9119400 |
| 2020-02-14,30.010000228881836,30.270000457763672,29.139999389648438,29.200000762939453,5524800 |
| 2020-02-18,29.040000915527344,29.350000381469727,28.489999771118164,28.6299991607666,10485100 |
| 2020-02-19,28.84000015258789,28.8799991607666,28.309999465942383,28.329999923706055,8400700 |
| 2020-02-20,28.239999771118164,28.899999618530273,28.200000762939453,28.510000228881836,10093400 |
| 2020-02-21,28.1200008392334,28.299999237060547,27.170000076293945,27.81999969482422,11253600 |
| 2020-02-24,25.979999542236328,26.110000610351562,25.0,25.450000762939453,21713200 |
| 2020-02-25,25.6200008392334,25.75,23.049999237060547,23.1200008392334,22296900 |
| 2020-02-26,23.56999969482422,23.75,22.110000610351562,22.309999465942383,19610300 |
| 2020-02-27,20.850000381469727,22.479999542236328,19.770000457763672,20.600000381469727,31897300 |
| 2020-02-28,19.799999237060547,20.350000381469727,18.770000457763672,19.049999237060547,37093200 |
| 2020-03-02,19.049999237060547,19.059999465942383,17.510000228881836,18.860000610351562,38738000 |
| 2020-03-03,19.65999984741211,19.790000915527344,17.799999237060547,17.850000381469727,35402500 |
| 2020-03-04,18.360000610351562,18.549999237060547,17.299999237060547,18.530000686645508,44362100 |
| 2020-03-05,17.540000915527344,17.649999618530273,15.979999542236328,16.040000915527344,44656800 |
| 2020-03-06,15.020000457763672,17.1200008392334,14.800000190734863,15.970000267028809,54505000 |
| 2020-03-09,14.869999885559082,15.789999961853027,14.460000038146973,14.75,42558000 |
| 2020-03-10,15.819999694824219,17.670000076293945,14.609999656677246,17.0,56972700 |
| 2020-03-11,16.309999465942383,16.489999771118164,15.520000457763672,16.260000228881836,43705800 |
| 2020-03-12,14.050000190734863,15.75,13.329999923706055,13.449999809265137,53968500 |
| 2020-03-13,15.300000190734863,15.600000381469727,13.119999885559082,14.3100004196167,58376100 |
| 2020-03-16,12.40999984741211,16.200000762939453,12.0,15.920000076293945,84916800 |
| 2020-03-17,15.789999961853027,18.489999771118164,14.789999961853027,15.579999923706055,58055800 |
| 2020-03-18,14.239999771118164,14.279999732971191,10.170000076293945,11.649999618530273,78458800 |
| 2020-03-19,11.600000381469727,12.15999984741211,10.010000228881836,10.289999961853027,71584500 |
| 2020-03-20,10.649999618530273,12.0,10.300000190734863,10.380000114440918,62681800 |
| 2020-03-23,10.899999618530273,11.359999656677246,10.010000228881836,10.25,56427300 |
| 2020-03-24,11.960000038146973,14.8100004196167,11.539999961853027,13.920000076293945,101553100 |
| 2020-03-25,16.690000534057617,16.989999771118164,14.3100004196167,15.390000343322754,93795100 |
| 2020-03-26,16.059999465942383,17.239999771118164,15.15999984741211,15.65999984741211,77530600 |
| 2020-03-27,14.979999542236328,15.220000267028809,13.90999984741211,14.039999961853027,50783500 |
| 2020-03-30,13.199999809265137,13.220000267028809,11.8100004196167,12.25,50516800 |
| 2020-03-31,12.899999618530273,12.960000038146973,12.100000381469727,12.1899995803833,44851400 |
| 2020-04-01,11.449999809265137,11.479999542236328,10.5,10.6899995803833,56854400 |
| 2020-04-02,10.609999656677246,11.029999732971191,10.0,10.0600004196167,65534600 |
| 2020-04-03,10.34000015258789,10.489999771118164,9.09000015258789,9.390000343322754,87018900 |
| 2020-04-06,9.720000267028809,9.9399995803833,9.109999656677246,9.5,94272300 |
| 2020-04-07,11.069999694824219,12.199999809265137,10.050000190734863,10.220000267028809,138061000 |
| 2020-04-08,10.90999984741211,11.399999618530273,10.5,11.329999923706055,82718700 |
| 2020-04-09,12.640000343322754,13.399999618530273,11.819999694824219,12.510000228881836,117592800 |
| 2020-04-13,12.899999618530273,12.949999809265137,11.25,11.5600004196167,73385500 |
| 2020-04-14,12.220000267028809,12.600000381469727,11.75,11.949999809265137,68039500 |
| 2020-04-15,12.520000457763672,12.6899995803833,11.390000343322754,12.289999961853027,124719900 |
| 2020-04-16,11.90999984741211,12.029999732971191,11.050000190734863,11.069999694824219,83627000 |
| 2020-04-17,11.869999885559082,11.949999809265137,11.5,11.569999694824219,61279500 |
| 2020-04-20,11.149999618530273,11.350000381469727,10.720000267028809,11.0600004196167,58984900 |
| 2020-04-21,10.800000190734863,11.220000267028809,10.699999809265137,11.0,49882300 |
| 2020-04-22,11.09000015258789,11.130000114440918,10.020000457763672,10.270000457763672,76140100 |
| 2020-04-23,10.359999656677246,10.670000076293945,10.239999771118164,10.25,54598500 |
| 2020-04-24,10.399999618530273,10.5,9.899999618530273,10.3100004196167,67118200 |
| 2020-04-27,10.529999732971191,10.529999732971191,10.0,10.020000457763672,67378800 |
| 2020-04-28,10.289999961853027,11.630000114440918,10.210000038146973,11.260000228881836,114643000 |
| 2020-04-29,12.100000381469727,12.890000343322754,12.020000457763672,12.630000114440918,113669400 |
| 2020-04-30,11.920000076293945,12.59000015258789,11.260000228881836,12.010000228881836,94921400 |
| 2020-05-01,11.40999984741211,11.65999984741211,10.579999923706055,10.640000343322754,99441400 |
| 2020-05-04,9.40999984741211,10.170000076293945,9.149999618530273,9.819999694824219,125580000 |
| 2020-05-05,10.260000228881836,10.380000114440918,9.5,9.510000228881836,86943900 |
| 2020-05-06,9.579999923706055,9.729999542236328,9.09000015258789,9.25,68991000 |
| 2020-05-07,9.300000190734863,9.800000190734863,9.289999961853027,9.539999961853027,61817000 |
| 2020-05-08,9.779999732971191,10.149999618530273,9.680000305175781,10.140000343322754,59186200 |
| 2020-05-11,9.920000076293945,10.25,9.59000015258789,10.100000381469727,48705900 |
| 2020-05-12,10.010000228881836,10.199999809265137,9.600000381469727,9.649999618530273,46833100 |
| 2020-05-13,9.520000457763672,9.529999732971191,8.829999923706055,9.109999656677246,68704600 |
| 2020-05-14,8.770000457763672,9.1899995803833,8.25,9.149999618530273,72320500 |
| 2020-05-15,8.850000381469727,9.359999656677246,8.760000228881836,9.039999961853027,39560500 |
| 2020-05-18,9.619999885559082,9.9399995803833,9.359999656677246,9.869999885559082,76109300 |
| 2020-05-19,10.140000343322754,10.1899995803833,9.59000015258789,9.640000343322754,62242500 |
| 2020-05-20,9.90999984741211,10.140000343322754,9.770000457763672,9.869999885559082,44006700 |
| 2020-05-21,9.869999885559082,10.149999618530273,9.829999923706055,9.890000343322754,45785700 |
| 2020-05-22,10.020000457763672,10.119999885559082,9.630000114440918,9.699999809265137,37596800 |
| 2020-05-26,10.270000457763672,11.279999732971191,10.25,11.140000343322754,101717000 |
| 2020-05-27,12.430000305175781,12.550000190734863,11.069999694824219,11.979999542236328,99314800 |
| 2020-05-28,11.779999732971191,11.829999923706055,10.899999618530273,10.979999542236328,70488800 |
| 2020-05-29,10.479999542236328,10.869999885559082,10.319999694824219,10.5,58920300 |
| 2020-06-01,10.789999961853027,11.329999923706055,10.619999885559082,11.109999656677246,50313500 |
| 2020-06-02,11.399999618530273,11.640000343322754,10.970000267028809,11.220000267028809,49148600 |
| 2020-06-03,11.5600004196167,12.199999809265137,11.4399995803833,11.850000381469727,86685300 |
| 2020-06-04,12.850000381469727,18.18000030517578,12.630000114440918,16.719999313354492,399432600 |
| 2020-06-05,21.25,22.799999237060547,17.799999237060547,18.59000015258789,428617100 |
| 2020-06-08,19.860000610351562,20.360000610351562,19.1299991607666,20.309999465942383,175418900 |
| 2020-06-09,18.450000762939453,18.969999313354492,17.610000610351562,18.549999237060547,111234400 |
| 2020-06-10,17.690000534057617,18.15999984741211,15.920000076293945,17.020000457763672,163952500 |
| 2020-06-11,14.609999656677246,15.680000305175781,14.069999694824219,14.380000114440918,124220800 |
| 2020-06-12,16.81999969482422,17.309999465942383,15.670000076293945,16.739999771118164,161101800 |
| 2020-06-15,15.270000457763672,17.170000076293945,15.079999923706055,16.700000762939453,122904100 |
| 2020-06-16,18.360000610351562,18.440000534057617,16.549999237060547,17.030000686645508,127369700 |
| 2020-06-17,16.760000228881836,17.049999237060547,16.15999984741211,16.979999542236328,71706700 |
| 2020-06-18,16.3700008392334,17.06999969482422,16.280000686645508,16.489999771118164,64265300 |
| 2020-06-19,16.889999389648438,16.940000534057617,15.420000076293945,16.0,92320200 |
| 2020-06-22,14.899999618530273,15.520000457763672,14.720000267028809,14.920000076293945,118994500 |
| 2020-06-23,13.760000228881836,14.289999961853027,13.710000038146973,14.0,204022300 |
| 2020-06-24,13.59000015258789,13.899999618530273,12.829999923706055,13.039999961853027,140975500 |
| 2020-06-25,12.529999732971191,13.239999771118164,12.180000305175781,13.170000076293945,117383400 |
| 2020-06-26,13.199999809265137,13.289999961853027,12.130000114440918,12.380000114440918,108813000 |
| 2020-06-29,12.569999694824219,13.510000228881836,12.020000457763672,13.319999694824219,115051100 |
| 2020-06-30,13.100000381469727,13.479999542236328,12.880000114440918,13.069999694824219,69607700 |
| 2020-07-01,13.479999542236328,14.289999961853027,12.630000114440918,12.8100004196167,116661700 |
| 2020-07-02,13.350000381469727,13.420000076293945,12.420000076293945,12.5,86439500 |
| 2020-07-06,12.800000190734863,12.920000076293945,12.210000038146973,12.800000190734863,79312900 |
| 2020-07-07,12.510000228881836,12.539999961853027,11.90999984741211,11.90999984741211,77998100 |
| 2020-07-08,11.600000381469727,12.079999923706055,11.430000305175781,11.989999771118164,85034500 |
| 2020-07-09,11.9399995803833,11.9399995803833,11.149999618530273,11.180000305175781,77131200 |
| 2020-07-10,11.0,11.949999809265137,10.979999542236328,11.9399995803833,90450800 |
| 2020-07-13,12.130000114440918,12.270000457763672,11.449999809265137,11.630000114440918,67580300 |
| 2020-07-14,11.319999694824219,11.84000015258789,11.220000267028809,11.569999694824219,49888200 |
| 2020-07-15,12.449999809265137,13.479999542236328,12.210000038146973,13.4399995803833,135444400 |
| 2020-07-16,12.800000190734863,13.069999694824219,12.289999961853027,12.449999809265137,81514000 |
| 2020-07-17,12.479999542236328,12.600000381469727,11.890000343322754,11.90999984741211,67934100 |
| 2020-07-20,11.930000305175781,12.510000228881836,11.350000381469727,11.470000267028809,64109600 |
| 2020-07-21,11.569999694824219,11.789999961853027,11.279999732971191,11.470000267028809,64509800 |
| 2020-07-22,11.380000114440918,11.670000076293945,11.300000190734863,11.359999656677246,42461300 |
| 2020-07-23,11.270000457763672,12.40999984741211,11.010000228881836,11.770000457763672,115574800 |
| 2020-07-24,11.670000076293945,11.819999694824219,11.34000015258789,11.390000343322754,53761400 |
| 2020-07-27,11.479999542236328,11.789999961853027,11.180000305175781,11.390000343322754,69451700 |
| 2020-07-28,11.369999885559082,12.0,11.359999656677246,11.770000457763672,62356600 |
| 2020-07-29,11.800000190734863,11.920000076293945,11.300000190734863,11.399999618530273,52214600 |
| 2020-07-30,11.220000267028809,11.390000343322754,11.119999885559082,11.180000305175781,40525100 |
| 2020-07-31,11.15999984741211,11.25,10.800000190734863,11.119999885559082,51691400 |
| 2020-08-03,11.069999694824219,11.239999771118164,10.710000038146973,11.079999923706055,48264000 |
| 2020-08-04,11.210000038146973,11.880000114440918,11.15999984741211,11.470000267028809,54824400 |
| 2020-08-05,11.84000015258789,12.850000381469727,11.550000190734863,12.5600004196167,113130600 |
| 2020-08-06,13.039999961853027,13.289999961853027,12.470000267028809,13.039999961853027,131280100 |
| 2020-08-07,12.859999656677246,13.15999984741211,12.579999923706055,13.029999732971191,61700700 |
| 2020-08-10,13.289999961853027,14.3100004196167,13.210000038146973,14.0,121073900 |
| 2020-08-11,15.020000457763672,15.100000381469727,13.550000190734863,13.729999542236328,127879300 |
| 2020-08-12,14.029999732971191,14.0600004196167,13.100000381469727,13.539999961853027,77379800 |
| 2020-08-13,13.1899995803833,13.899999618530273,13.109999656677246,13.300000190734863,47772800 |
| 2020-08-14,13.109999656677246,13.5600004196167,13.010000228881836,13.329999923706055,45670200 |
| 2020-08-17,13.319999694824219,13.380000114440918,12.609999656677246,12.619999885559082,56206600 |
| 2020-08-18,12.600000381469727,12.880000114440918,12.510000228881836,12.600000381469727,33322300 |
| 2020-08-19,12.649999618530273,13.4399995803833,12.579999923706055,12.680000305175781,59266500 |
| 2020-08-20,12.380000114440918,12.670000076293945,12.260000228881836,12.5,41956600 |
| 2020-08-21,12.4399995803833,12.630000114440918,12.09000015258789,12.15999984741211,35822900 |
| 2020-08-24,12.4399995803833,13.479999542236328,12.270000457763672,13.4399995803833,102685700 |
| 2020-08-25,13.6899995803833,14.020000457763672,12.770000457763672,13.140000343322754,79053400 |
| 2020-08-26,13.109999656677246,13.149999618530273,12.699999809265137,12.789999961853027,44056800 |
| 2020-08-27,13.430000305175781,14.260000228881836,13.119999885559082,13.279999732971191,108835700 |
| 2020-08-28,13.59000015258789,13.630000114440918,13.229999542236328,13.59000015258789,54516400 |
| 2020-08-31,13.600000381469727,13.739999771118164,13.050000190734863,13.050000190734863,45917200 |
| 2020-09-01,12.859999656677246,13.84000015258789,12.65999984741211,13.100000381469727,72849700 |
| 2020-09-02,12.9399995803833,13.34000015258789,12.670000076293945,13.229999542236328,58889600 |
| 2020-09-03,13.399999618530273,14.069999694824219,13.029999732971191,13.359999656677246,86390800 |
| 2020-09-04,13.649999618530273,13.819999694824219,12.960000038146973,13.609999656677246,64937000 |
| 2020-09-08,13.359999656677246,14.15999984741211,13.149999618530273,13.630000114440918,72746000 |
| 2020-09-09,13.479999542236328,13.579999923706055,12.800000190734863,13.050000190734863,79030200 |
| 2020-09-10,13.210000038146973,13.489999771118164,12.970000267028809,13.010000228881836,52318600 |
| 2020-09-11,13.079999923706055,13.079999923706055,12.680000305175781,12.949999809265137,43916700 |
| 2020-09-14,13.020000457763672,13.289999961853027,12.899999618530273,13.260000228881836,39859100 |
| 2020-09-15,13.270000457763672,13.65999984741211,13.079999923706055,13.140000343322754,38958800 |
| 2020-09-16,13.210000038146973,13.960000038146973,12.979999542236328,13.800000190734863,75200100 |
| 2020-09-17,13.5,14.079999923706055,13.359999656677246,13.630000114440918,50194400 |
| 2020-09-18,13.510000228881836,13.59000015258789,13.029999732971191,13.1899995803833,56403600 |
| 2020-09-21,12.819999694824219,12.979999542236328,12.079999923706055,12.210000038146973,60604500 |
| 2020-09-22,12.300000190734863,12.5,12.180000305175781,12.34000015258789,33013400 |
| 2020-09-23,12.529999732971191,12.739999771118164,11.90999984741211,11.930000305175781,45292600 |
| 2020-09-24,11.739999771118164,12.0,11.220000267028809,11.770000457763672,49163200 |
| 2020-09-25,11.760000228881836,12.3100004196167,11.710000038146973,12.289999961853027,43764000 |
| 2020-09-28,12.739999771118164,13.149999618530273,12.489999771118164,12.760000228881836,63558200 |
| 2020-09-29,12.59000015258789,12.65999984741211,12.109999656677246,12.25,46994300 |
| 2020-09-30,12.319999694824219,12.920000076293945,12.220000267028809,12.289999961853027,65428100 |
| 2020-10-01,12.449999809265137,12.770000457763672,12.350000381469727,12.579999923706055,48842000 |
| 2020-10-02,12.050000190734863,13.350000381469727,12.0,13.0,111883300 |
| 2020-10-05,13.09000015258789,13.199999809265137,12.75,13.119999885559082,53465500 |
| 2020-10-06,13.279999732971191,13.4399995803833,12.460000038146973,12.529999732971191,85252400 |
| 2020-10-07,12.979999542236328,13.180000305175781,12.8100004196167,13.069999694824219,61274200 |
| 2020-10-08,13.329999923706055,13.680000305175781,12.729999542236328,13.15999984741211,88851700 |
| 2020-10-09,13.25,13.489999771118164,12.949999809265137,13.199999809265137,65281000 |
| 2020-10-12,13.140000343322754,13.170000076293945,12.899999618530273,12.920000076293945,39852500 |
| 2020-10-13,12.59000015258789,12.640000343322754,12.199999809265137,12.220000267028809,63372200 |
| 2020-10-14,12.350000381469727,12.569999694824219,12.289999961853027,12.359999656677246,37500000 |
| 2020-10-15,12.220000267028809,12.300000190734863,11.970000267028809,12.229999542236328,33776100 |
| 2020-10-16,12.3100004196167,12.5600004196167,12.199999809265137,12.460000038146973,32717300 |
| 2020-10-19,12.640000343322754,12.869999885559082,12.449999809265137,12.5600004196167,50560700 |
| 2020-10-20,12.75,13.0,12.59000015258789,12.800000190734863,46748800 |
| 2020-10-21,12.6899995803833,12.869999885559082,12.550000190734863,12.75,37503600 |
| 2020-10-22,12.600000381469727,13.289999961853027,12.420000076293945,13.149999618530273,90788900 |
| 2020-10-23,13.069999694824219,13.079999923706055,12.420000076293945,12.600000381469727,90787900 |
| 2020-10-26,12.390000343322754,12.449999809265137,11.670000076293945,11.800000190734863,85349600 |
| 2020-10-27,11.770000457763672,11.789999961853027,11.199999809265137,11.229999542236328,65803400 |
| 2020-10-28,10.890000343322754,11.15999984741211,10.630000114440918,10.949999809265137,64399800 |
| 2020-10-29,10.960000038146973,11.289999961853027,10.890000343322754,11.15999984741211,44070600 |
| 2020-10-30,11.0600004196167,11.420000076293945,10.979999542236328,11.279999732971191,51284700 |
| 2020-11-02,11.319999694824219,11.34000015258789,10.869999885559082,11.1899995803833,41094500 |
| 2020-11-03,11.34000015258789,11.449999809265137,11.149999618530273,11.25,43775200 |
| 2020-11-04,11.210000038146973,11.3100004196167,10.930000305175781,11.010000228881836,45281300 |
| 2020-11-05,11.119999885559082,11.670000076293945,11.09000015258789,11.600000381469727,54890800 |
| 2020-11-06,11.4399995803833,11.510000228881836,11.279999732971191,11.460000038146973,36703700 |
| 2020-11-09,14.329999923706055,14.40999984741211,12.75,13.199999809265137,231326200 |
| 2020-11-10,12.850000381469727,13.020000457763672,12.34000015258789,12.380000114440918,127529300 |
| 2020-11-11,12.399999618530273,12.460000038146973,11.930000305175781,12.039999961853027,81359600 |
| 2020-11-12,11.970000267028809,12.229999542236328,11.649999618530273,11.739999771118164,75511700 |
| 2020-11-13,11.90999984741211,12.25,11.850000381469727,12.239999771118164,56421500 |
| 2020-11-16,12.869999885559082,12.960000038146973,12.40999984741211,12.789999961853027,104867800 |
| 2020-11-17,12.479999542236328,12.8100004196167,12.229999542236328,12.699999809265137,61956500 |
| 2020-11-18,12.90999984741211,13.359999656677246,12.729999542236328,12.739999771118164,99888500 |
| 2020-11-19,12.729999542236328,13.039999961853027,12.630000114440918,12.789999961853027,58809400 |
| 2020-11-20,12.800000190734863,12.90999984741211,12.460000038146973,12.529999732971191,58685500 |
| 2020-11-23,12.75,13.579999923706055,12.6899995803833,13.5600004196167,100764000 |
| 2020-11-24,14.319999694824219,14.970000267028809,14.079999923706055,14.819999694824219,156501000 |
| 2020-11-25,14.770000457763672,15.079999923706055,14.369999885559082,14.9399995803833,101052500 |
| 2020-11-27,15.119999885559082,15.5600004196167,14.949999809265137,14.979999542236328,66066400 |
| 2020-11-30,14.920000076293945,14.960000038146973,13.930000305175781,14.130000114440918,97536300 |
| 2020-12-01,14.420000076293945,14.779999732971191,14.239999771118164,14.270000457763672,76061200 |
| 2020-12-02,14.15999984741211,14.859999656677246,13.850000381469727,14.859999656677246,76032800 |
| 2020-12-03,15.1899995803833,16.5,15.15999984741211,16.09000015258789,169287200 |
| 2020-12-04,16.399999618530273,16.93000030517578,16.1200008392334,16.399999618530273,117387600 |
| 2020-12-07,16.540000915527344,18.06999969482422,16.469999313354492,17.209999084472656,157231900 |
| 2020-12-08,17.469999313354492,17.920000076293945,17.15999984741211,17.6299991607666,95855400 |
| 2020-12-09,18.3700008392334,18.6299991607666,16.6299991607666,17.15999984741211,138508300 |
| 2020-12-10,16.75,18.040000915527344,16.670000076293945,17.989999771118164,86395200 |
| 2020-12-11,17.81999969482422,17.90999984741211,16.809999465942383,17.049999237060547,106957300 |
| 2020-12-14,17.520000457763672,17.809999465942383,16.68000030517578,16.700000762939453,88139900 |
| 2020-12-15,16.989999771118164,17.059999465942383,16.15999984741211,17.010000228881836,88795200 |
| 2020-12-16,16.8799991607666,17.040000915527344,16.579999923706055,16.860000610351562,59232600 |
| 2020-12-17,16.950000762939453,16.989999771118164,16.649999618530273,16.799999237060547,49386300 |
| 2020-12-18,16.739999771118164,16.739999771118164,16.290000915527344,16.510000228881836,74782800 |
| 2020-12-21,15.770000457763672,16.239999771118164,15.5600004196167,16.100000381469727,87243800 |
| 2020-12-22,16.34000015258789,16.3799991607666,15.449999809265137,15.479999542236328,74627300 |
| 2020-12-23,15.510000228881836,16.170000076293945,15.5,15.890000343322754,62603800 |
| 2020-12-24,16.040000915527344,16.040000915527344,15.529999732971191,15.65999984741211,31048900 |
| 2020-12-28,15.970000267028809,16.459999084472656,15.90999984741211,16.059999465942383,61099000 |
| 2020-12-29,16.31999969482422,16.40999984741211,15.75,15.859999656677246,51559500 |
| 2020-12-30,15.850000381469727,16.200000762939453,15.720000267028809,16.149999618530273,49520200 |
| 2020-12-31,16.079999923706055,16.09000015258789,15.630000114440918,15.770000457763672,57891100 |
| 2021-01-04,15.850000381469727,15.880000114440918,15.029999732971191,15.130000114440918,69732500 |
| 2021-01-05,14.920000076293945,15.630000114440918,14.869999885559082,15.430000305175781,53368200 |
| 2021-01-06,15.449999809265137,15.800000190734863,15.170000076293945,15.520000457763672,63708000 |
| 2021-01-07,15.670000076293945,15.869999885559082,15.380000114440918,15.380000114440918,48187900 |
| 2021-01-08,15.430000305175781,15.529999732971191,15.0,15.130000114440918,55656400 |
| 2021-01-11,14.819999694824219,15.039999961853027,14.710000038146973,15.0,40545300 |
| 2021-01-12,15.079999923706055,15.430000305175781,14.880000114440918,15.380000114440918,45742400 |
| 2021-01-13,15.289999961853027,15.630000114440918,15.109999656677246,15.529999732971191,42629300 |
| 2021-01-14,15.829999923706055,16.600000381469727,15.819999694824219,16.440000534057617,79900900 |
| 2021-01-15,16.170000076293945,16.280000686645508,15.739999771118164,15.760000228881836,55175800 |
| 2021-01-19,15.989999771118164,16.270000457763672,15.890000343322754,15.970000267028809,39740200 |
| 2021-01-20,16.170000076293945,16.389999389648438,15.84000015258789,16.170000076293945,42354500 |
| 2021-01-21,15.989999771118164,16.219999313354492,15.5600004196167,15.829999923706055,50639200 |
| 2021-01-22,15.569999694824219,15.84000015258789,15.460000038146973,15.819999694824219,39126600 |
| 2021-01-25,15.520000457763672,15.5600004196167,15.020000457763672,15.430000305175781,61954500 |
| 2021-01-26,15.520000457763672,15.770000457763672,15.329999923706055,15.529999732971191,44571100 |
| 2021-01-27,15.420000076293945,17.809999465942383,15.380000114440918,16.559999465942383,178529000 |
| 2021-01-28,20.329999923706055,21.770000457763672,16.81999969482422,18.100000381469727,319607600 |
| 2021-01-29,18.690000534057617,18.729999542236328,16.75,17.170000076293945,113054800 |
| 2021-02-01,17.25,17.329999923706055,16.329999923706055,16.84000015258789,49436000 |
| 2021-02-02,17.030000686645508,17.260000228881836,16.549999237060547,16.59000015258789,39287800 |
| 2021-02-03,16.610000610351562,17.719999313354492,16.489999771118164,17.600000381469727,61414800 |
| 2021-02-04,17.479999542236328,17.59000015258789,17.309999465942383,17.399999618530273,37606800 |
| 2021-02-05,17.600000381469727,17.670000076293945,17.06999969482422,17.190000534057617,30910200 |
| 2021-02-08,17.31999969482422,18.09000015258789,17.239999771118164,17.770000457763672,44177500 |
| 2021-02-09,17.739999771118164,17.760000228881836,17.34000015258789,17.440000534057617,29972900 |
| 2021-02-10,17.549999237060547,17.68000030517578,17.270000457763672,17.40999984741211,28503000 |
| 2021-02-11,17.299999237060547,17.399999618530273,16.790000915527344,16.989999771118164,38746400 |
| 2021-02-12,17.010000228881836,17.489999771118164,16.920000076293945,17.270000457763672,27522500 |
| 2021-02-16,17.6299991607666,17.899999618530273,17.510000228881836,17.81999969482422,33615500 |
| 2021-02-17,17.690000534057617,18.34000015258789,17.479999542236328,17.989999771118164,35475700 |
| 2021-02-18,17.829999923706055,17.979999542236328,17.450000762939453,17.709999084472656,26328200 |
| 2021-02-19,17.899999618530273,18.829999923706055,17.780000686645508,18.68000030517578,48663800 |
| 2021-02-22,19.84000015258789,21.110000610351562,19.309999465942383,20.440000534057617,99937700 |
| 2021-02-23,20.68000030517578,21.049999237060547,18.739999771118164,20.65999984741211,78817600 |
| 2021-02-24,20.8700008392334,22.1200008392334,20.75,21.81999969482422,74610200 |
| 2021-02-25,22.1299991607666,22.440000534057617,20.3799991607666,20.860000610351562,65571000 |
| 2021-02-26,20.610000610351562,21.43000030517578,20.34000015258789,20.940000534057617,42397300 |
| 2021-03-01,21.75,22.290000915527344,21.049999237060547,21.18000030517578,45406100 |
| 2021-03-02,21.280000686645508,21.6299991607666,21.1200008392334,21.440000534057617,27558200 |
| 2021-03-03,21.8700008392334,22.59000015258789,21.729999542236328,22.170000076293945,49301300 |
| 2021-03-04,22.280000686645508,22.420000076293945,20.40999984741211,21.239999771118164,61124200 |
| 2021-03-05,21.399999618530273,21.5,18.940000534057617,20.450000762939453,63183900 |
| 2021-03-08,20.780000686645508,21.709999084472656,20.649999618530273,21.469999313354492,39776900 |
| 2021-03-09,21.59000015258789,21.809999465942383,20.65999984741211,21.600000381469727,39820400 |
| 2021-03-10,21.670000076293945,22.479999542236328,21.3700008392334,21.75,44224900 |
| 2021-03-11,22.0,22.5,21.770000457763672,22.149999618530273,39002400 |
| 2021-03-12,22.18000030517578,23.540000915527344,22.1299991607666,23.3700008392334,55260300 |
| 2021-03-15,24.549999237060547,25.940000534057617,24.209999084472656,25.170000076293945,93746800 |
| 2021-03-16,25.110000610351562,25.25,24.309999465942383,24.469999313354492,47923600 |
| 2021-03-17,24.1200008392334,25.219999313354492,23.899999618530273,25.15999984741211,38540100 |
| 2021-03-18,25.1200008392334,26.09000015258789,24.549999237060547,24.700000762939453,53228500 |
| 2021-03-19,24.68000030517578,25.110000610351562,23.8799991607666,24.969999313354492,49461200 |
| 2021-03-22,24.6200008392334,24.700000762939453,23.760000228881836,23.829999923706055,42676000 |
| 2021-03-23,23.350000381469727,23.65999984741211,22.079999923706055,22.270000457763672,55290700 |
| 2021-03-24,22.790000915527344,23.18000030517578,21.760000228881836,21.809999465942383,44703900 |
| 2021-03-25,21.25,22.920000076293945,21.020000457763672,22.770000457763672,49746900 |
| 2021-03-26,23.139999389648438,23.290000915527344,22.280000686645508,22.93000030517578,36972400 |
| 2021-03-29,23.15999984741211,23.190000534057617,22.399999618530273,22.90999984741211,30700100 |
| 2021-03-30,23.100000381469727,24.200000762939453,23.020000457763672,24.1200008392334,39747900 |
| 2021-03-31,24.030000686645508,24.1200008392334,23.610000610351562,23.899999618530273,29800300 |
| 2021-04-01,24.020000457763672,24.229999542236328,23.649999618530273,23.860000610351562,25956200 |
| 2021-04-05,24.459999084472656,24.850000381469727,24.15999984741211,24.229999542236328,33657000 |
| 2021-04-06,24.200000762939453,24.5,23.90999984741211,24.059999465942383,31099400 |
| 2021-04-07,24.190000534057617,24.59000015258789,23.81999969482422,23.93000030517578,27792500 |
| 2021-04-08,23.8799991607666,23.8799991607666,22.6299991607666,23.649999618530273,28606600 |
| 2021-04-09,23.450000762939453,23.670000076293945,23.25,23.540000915527344,21307700 |
| 2021-04-12,23.229999542236328,23.31999969482422,22.719999313354492,22.90999984741211,27165700 |
| 2021-04-13,22.18000030517578,22.649999618530273,21.65999984741211,22.559999465942383,44741600 |
| 2021-04-14,22.950000762939453,23.350000381469727,22.200000762939453,22.3700008392334,33969600 |
| 2021-04-15,22.649999618530273,22.670000076293945,21.700000762939453,22.1299991607666,34424100 |
| 2021-04-16,22.059999465942383,22.360000610351562,21.8700008392334,22.030000686645508,25958000 |
| 2021-04-19,21.969999313354492,21.989999771118164,21.3700008392334,21.549999237060547,27424900 |
| 2021-04-20,21.020000457763672,21.020000457763672,19.959999084472656,20.3700008392334,48820800 |
| 2021-04-21,20.010000228881836,21.030000686645508,19.639999389648438,21.010000228881836,49376400 |
| 2021-04-22,21.579999923706055,21.610000610351562,20.040000915527344,20.06999969482422,72635100 |
| 2021-04-23,20.270000457763672,21.200000762939453,20.18000030517578,21.110000610351562,47995300 |
| 2021-04-26,21.520000457763672,22.049999237060547,21.479999542236328,22.040000915527344,44349200 |
| 2021-04-27,22.010000228881836,22.06999969482422,21.600000381469727,21.760000228881836,26767100 |
| 2021-04-28,21.639999389648438,21.889999389648438,21.479999542236328,21.700000762939453,22572100 |
| 2021-04-29,21.940000534057617,22.149999618530273,21.209999084472656,21.299999237060547,34430900 |
| 2021-04-30,21.170000076293945,21.8799991607666,21.079999923706055,21.719999313354492,31608800 |
| 2021-05-03,21.8700008392334,22.010000228881836,21.399999618530273,21.950000762939453,27606100 |
| 2021-05-04,21.780000686645508,21.989999771118164,20.940000534057617,21.420000076293945,36050800 |
| 2021-05-05,21.350000381469727,21.8700008392334,21.190000534057617,21.56999969482422,27984800 |
| 2021-05-06,21.510000228881836,21.75,21.15999984741211,21.489999771118164,25632600 |
| 2021-05-07,21.399999618530273,22.190000534057617,21.270000457763672,22.0,32022900 |
| 2021-05-10,22.229999542236328,22.540000915527344,21.959999084472656,22.0,32570000 |
| 2021-05-11,21.06999969482422,21.700000762939453,20.90999984741211,21.56999969482422,37417800 |
| 2021-05-12,21.360000610351562,21.690000534057617,20.690000534057617,20.760000228881836,34605300 |
| 2021-05-13,20.8799991607666,21.420000076293945,20.6200008392334,21.209999084472656,35238700 |
| 2021-05-14,21.43000030517578,22.479999542236328,21.43000030517578,22.399999618530273,39182500 |
| 2021-05-17,22.31999969482422,23.399999618530273,22.100000381469727,23.350000381469727,40716100 |
| 2021-05-18,23.540000915527344,23.940000534057617,23.079999923706055,23.559999465942383,38662400 |
| 2021-05-19,22.969999313354492,23.270000457763672,22.6200008392334,22.969999313354492,34558200 |
| 2021-05-20,23.18000030517578,23.18000030517578,22.290000915527344,22.600000381469727,33606500 |
| 2021-05-21,22.709999084472656,23.040000915527344,22.510000228881836,22.56999969482422,26246500 |
| 2021-05-24,22.850000381469727,23.049999237060547,22.350000381469727,22.989999771118164,26159300 |
| 2021-05-25,23.450000762939453,24.170000076293945,23.110000610351562,23.209999084472656,50630500 |
| 2021-05-26,23.530000686645508,23.950000762939453,23.200000762939453,23.899999618530273,29812700 |
| 2021-05-27,24.030000686645508,24.489999771118164,23.68000030517578,24.43000030517578,36389500 |
| 2021-05-28,24.389999389648438,24.81999969482422,24.1299991607666,24.239999771118164,30594400 |
| 2021-06-01,24.68000030517578,25.09000015258789,24.510000228881836,24.670000076293945,36502400 |
| 2021-06-02,24.760000228881836,26.040000915527344,24.649999618530273,25.81999969482422,57686200 |
| 2021-06-03,25.420000076293945,25.579999923706055,24.899999618530273,24.93000030517578,38254900 |
| 2021-06-04,25.1299991607666,25.18000030517578,24.260000228881836,24.299999237060547,28977300 |
| 2021-06-07,24.489999771118164,24.770000457763672,24.18000030517578,24.25,21173200 |
| 2021-06-08,24.420000076293945,24.489999771118164,23.860000610351562,24.219999313354492,26105600 |
| 2021-06-09,24.3700008392334,24.40999984741211,23.84000015258789,23.850000381469727,20289000 |
| 2021-06-10,24.139999389648438,24.239999771118164,23.260000228881836,23.459999084472656,28988300 |
| 2021-06-11,23.43000030517578,23.739999771118164,23.399999618530273,23.530000686645508,24368000 |
| 2021-06-14,23.489999771118164,23.739999771118164,22.93000030517578,22.989999771118164,22613100 |
| 2021-06-15,22.969999313354492,23.1299991607666,22.549999237060547,22.790000915527344,19062200 |
| 2021-06-16,22.739999771118164,23.0,22.520000457763672,22.829999923706055,20296900 |
| 2021-06-17,22.829999923706055,23.1299991607666,21.829999923706055,22.229999542236328,32879100 |
| 2021-06-18,22.06999969482422,22.530000686645508,21.90999984741211,22.290000915527344,28009900 |
| 2021-06-21,22.31999969482422,22.549999237060547,21.90999984741211,22.450000762939453,26666200 |
| 2021-06-22,22.350000381469727,22.3799991607666,21.850000381469727,22.110000610351562,22745000 |
| 2021-06-23,22.170000076293945,22.34000015258789,22.079999923706055,22.200000762939453,17394700 |
| 2021-06-24,22.209999084472656,22.5,21.950000762939453,22.350000381469727,22667500 |
| 2021-06-25,22.329999923706055,22.479999542236328,22.06999969482422,22.219999313354492,18738600 |
| 2021-06-28,22.09000015258789,22.09000015258789,21.139999389648438,21.389999389648438,48437800 |
| 2021-06-29,21.31999969482422,21.399999618530273,21.020000457763672,21.079999923706055,29157400 |
| 2021-06-30,21.09000015258789,21.479999542236328,20.940000534057617,21.209999084472656,26231800 |
| 2021-07-01,21.469999313354492,21.790000915527344,21.329999923706055,21.510000228881836,22082700 |
| 2021-07-02,21.6200008392334,21.649999618530273,21.110000610351562,21.479999542236328,20814100 |
| 2021-07-06,21.5,21.790000915527344,20.860000610351562,21.010000228881836,24176500 |
| 2021-07-07,20.790000915527344,21.049999237060547,20.170000076293945,20.309999465942383,30857000 |
| 2021-07-08,19.8799991607666,20.639999389648438,19.65999984741211,20.350000381469727,28539300 |
| 2021-07-09,20.790000915527344,21.0,20.5,20.889999389648438,21730900 |
| 2021-07-12,20.719999313354492,20.979999542236328,20.350000381469727,20.84000015258789,20782200 |
| 2021-07-13,20.690000534057617,20.700000762939453,19.989999771118164,20.020000457763672,30951500 |
| 2021-07-14,20.8700008392334,21.56999969482422,20.43000030517578,20.6200008392334,55139500 |
| 2021-07-15,20.559999465942383,21.059999465942383,20.149999618530273,20.459999084472656,34187500 |
| 2021-07-16,20.68000030517578,20.729999542236328,19.719999313354492,19.790000915527344,34523500 |
| 2021-07-19,18.829999923706055,19.209999084472656,18.280000686645508,18.969999313354492,63985800 |
| 2021-07-20,19.049999237060547,20.59000015258789,18.860000610351562,20.559999465942383,46295400 |
| 2021-07-21,20.790000915527344,21.549999237060547,20.75,21.399999618530273,52282600 |
| 2021-07-22,21.059999465942383,21.6200008392334,20.59000015258789,21.15999984741211,39028300 |
| 2021-07-23,21.350000381469727,21.690000534057617,21.020000457763672,21.200000762939453,29379200 |
| 2021-07-26,21.030000686645508,22.110000610351562,20.940000534057617,22.079999923706055,31508800 |
| 2021-07-27,21.959999084472656,22.15999984741211,21.110000610351562,21.459999084472656,30301300 |
| 2021-07-28,21.610000610351562,21.790000915527344,21.229999542236328,21.6299991607666,20077400 |
| 2021-07-29,21.780000686645508,21.780000686645508,21.170000076293945,21.170000076293945,19391300 |
| 2021-07-30,20.84000015258789,21.149999618530273,20.239999771118164,20.3799991607666,31284000 |
| 2021-08-02,20.489999771118164,20.850000381469727,19.989999771118164,20.059999465942383,27151300 |
| 2021-08-03,20.079999923706055,20.079999923706055,19.309999465942383,19.950000762939453,36572600 |
| 2021-08-04,19.520000457763672,19.950000762939453,19.350000381469727,19.450000762939453,30815400 |
| 2021-08-05,19.469999313354492,20.969999313354492,19.450000762939453,20.90999984741211,42900900 |
| 2021-08-06,21.1299991607666,21.219999313354492,20.520000457763672,21.020000457763672,28281000 |
| 2021-08-09,20.770000457763672,20.790000915527344,20.059999465942383,20.559999465942383,32047600 |
| 2021-08-10,20.5,21.399999618530273,20.3799991607666,20.940000534057617,31320900 |
| 2021-08-11,20.6299991607666,21.489999771118164,20.479999542236328,21.229999542236328,39902300 |
| 2021-08-12,21.030000686645508,21.110000610351562,20.309999465942383,20.43000030517578,30369400 |
| 2021-08-13,20.3700008392334,20.549999237060547,19.75,19.84000015258789,30877500 |
| 2021-08-16,19.6299991607666,20.020000457763672,19.34000015258789,19.760000228881836,25610400 |
| 2021-08-17,19.360000610351562,19.610000610351562,19.09000015258789,19.34000015258789,23686100 |
| 2021-08-18,19.34000015258789,19.65999984741211,19.040000915527344,19.139999389648438,24479500 |
| 2021-08-19,19.0,19.200000762939453,18.3799991607666,18.729999542236328,37097100 |
| 2021-08-20,18.639999389648438,18.860000610351562,18.290000915527344,18.5,28979400 |
| 2021-08-23,18.8799991607666,19.31999969482422,18.809999465942383,19.110000610351562,23637500 |
| 2021-08-24,19.399999618530273,20.020000457763672,19.389999389648438,19.829999923706055,31550400 |
| 2021-08-25,19.770000457763672,20.239999771118164,19.420000076293945,20.149999618530273,26913300 |
| 2021-08-26,20.0,20.440000534057617,19.579999923706055,19.899999618530273,22809500 |
| 2021-08-27,19.989999771118164,20.43000030517578,19.8799991607666,20.219999313354492,21615100 |
| 2021-08-30,20.290000915527344,20.299999237060547,19.469999313354492,19.510000228881836,24094300 |
| 2021-08-31,19.469999313354492,20.020000457763672,19.360000610351562,19.940000534057617,24993200 |
| 2021-09-01,20.010000228881836,20.100000381469727,19.530000686645508,19.639999389648438,20843200 |
| 2021-09-02,19.729999542236328,19.979999542236328,19.479999542236328,19.760000228881836,20179400 |
| 2021-09-03,19.68000030517578,19.93000030517578,19.31999969482422,19.3700008392334,20311900 |
| 2021-09-07,19.360000610351562,19.649999618530273,19.209999084472656,19.530000686645508,18291000 |
| 2021-09-08,19.530000686645508,19.799999237060547,19.049999237060547,19.1299991607666,21836100 |
| 2021-09-09,19.100000381469727,20.610000610351562,19.010000228881836,20.200000762939453,60077200 |
| 2021-09-10,20.280000686645508,20.290000915527344,18.93000030517578,18.950000762939453,54951400 |
| 2021-09-13,19.15999984741211,19.520000457763672,18.639999389648438,19.309999465942383,42886000 |
| 2021-09-14,19.350000381469727,19.520000457763672,19.040000915527344,19.209999084472656,23820100 |
| 2021-09-15,19.190000534057617,19.40999984741211,18.860000610351562,19.3799991607666,22989100 |
| 2021-09-16,19.350000381469727,20.219999313354492,19.31999969482422,19.889999389648438,33586200 |
| 2021-09-17,19.940000534057617,20.31999969482422,19.540000915527344,19.729999542236328,32602600 |
| 2021-09-20,19.719999313354492,20.3700008392334,19.34000015258789,20.329999923706055,43601300 |
| 2021-09-21,20.420000076293945,20.75,19.670000076293945,19.760000228881836,34050100 |
| 2021-09-22,19.93000030517578,20.75,19.93000030517578,20.520000457763672,39344300 |
| 2021-09-23,20.760000228881836,21.299999237060547,20.649999618530273,20.899999618530273,51636300 |
| 2021-09-24,20.889999389648438,21.6200008392334,20.809999465942383,21.389999389648438,39971700 |
| 2021-09-27,21.770000457763672,22.190000534057617,21.459999084472656,21.469999313354492,33190500 |
| 2021-09-28,21.350000381469727,21.809999465942383,21.290000915527344,21.43000030517578,26170200 |
| 2021-09-29,21.510000228881836,21.579999923706055,21.0,21.010000228881836,20467900 |
| 2021-09-30,20.8700008392334,20.8700008392334,20.3700008392334,20.520000457763672,24079400 |
| 2021-10-01,21.0,21.780000686645508,20.899999618530273,21.649999618530273,36430900 |
| 2021-10-04,21.920000076293945,22.079999923706055,21.290000915527344,21.389999389648438,28623400 |
| 2021-10-05,21.5,21.850000381469727,21.25,21.469999313354492,22580100 |
| 2021-10-06,20.700000762939453,21.010000228881836,20.309999465942383,20.540000915527344,37908500 |
| 2021-10-07,20.84000015258789,20.899999618530273,20.079999923706055,20.170000076293945,29167200 |
| 2021-10-08,20.239999771118164,20.290000915527344,19.8799991607666,20.06999969482422,21691000 |
| 2021-10-11,19.979999542236328,20.510000228881836,19.850000381469727,20.1299991607666,23646800 |
| 2021-10-12,20.200000762939453,20.399999618530273,20.030000686645508,20.290000915527344,18448400 |
| 2021-10-13,20.25,20.25,19.530000686645508,19.610000610351562,33328000 |
| 2021-10-14,19.770000457763672,19.940000534057617,19.59000015258789,19.639999389648438,21544600 |
| 2021-10-15,20.020000457763672,20.329999923706055,19.920000076293945,19.979999542236328,27259900 |
| 2021-10-18,19.920000076293945,20.149999618530273,19.739999771118164,19.84000015258789,20604400 |
| 2021-10-19,19.93000030517578,19.940000534057617,19.5,19.530000686645508,25758300 |
| 2021-10-20,19.59000015258789,19.84000015258789,19.219999313354492,19.520000457763672,31618100 |
| 2021-10-21,19.6200008392334,20.010000228881836,19.5,19.889999389648438,29224700 |
| 2021-10-22,19.719999313354492,19.760000228881836,19.030000686645508,19.149999618530273,36948200 |
| 2021-10-25,19.15999984741211,19.299999237060547,18.899999618530273,19.229999542236328,27977600 |
| 2021-10-26,19.34000015258789,19.81999969482422,19.239999771118164,19.389999389648438,31007900 |
| 2021-10-27,19.450000762939453,19.56999969482422,18.969999313354492,19.030000686645508,22215000 |
| 2021-10-28,19.110000610351562,19.239999771118164,18.850000381469727,19.190000534057617,26506900 |
| 2021-10-29,19.18000030517578,19.450000762939453,19.010000228881836,19.200000762939453,21679000 |
| 2021-11-01,19.09000015258789,19.780000686645508,18.8700008392334,19.770000457763672,32308500 |
| 2021-11-02,19.670000076293945,19.889999389648438,19.56999969482422,19.829999923706055,19979100 |
| 2021-11-03,19.81999969482422,20.670000076293945,19.729999542236328,20.6299991607666,35014100 |
| 2021-11-04,20.729999542236328,20.84000015258789,20.350000381469727,20.6299991607666,23940500 |
| 2021-11-05,21.90999984741211,22.059999465942383,21.260000228881836,21.81999969482422,58082500 |
| 2021-11-08,22.190000534057617,22.350000381469727,21.84000015258789,22.25,35774400 |
| 2021-11-09,22.1200008392334,22.329999923706055,21.700000762939453,22.260000228881836,22013200 |
| 2021-11-10,21.829999923706055,22.030000686645508,21.450000762939453,21.56999969482422,22330900 |
| 2021-11-11,21.600000381469727,21.790000915527344,21.299999237060547,21.329999923706055,18499300 |
| 2021-11-12,21.34000015258789,21.360000610351562,20.059999465942383,20.290000915527344,48375400 |
| 2021-11-15,20.399999618530273,20.56999969482422,20.200000762939453,20.31999969482422,20874000 |
| 2021-11-16,20.229999542236328,20.25,19.540000915527344,19.84000015258789,36075200 |
| 2021-11-17,19.709999084472656,20.059999465942383,19.579999923706055,19.860000610351562,17862800 |
| 2021-11-18,19.8700008392334,19.93000030517578,19.139999389648438,19.389999389648438,31051900 |
| 2021-11-19,19.139999389648438,19.440000534057617,18.940000534057617,19.280000686645508,31259800 |
| 2021-11-22,19.559999465942383,19.760000228881836,19.049999237060547,19.6299991607666,33220600 |
| 2021-11-23,19.75,20.139999389648438,19.31999969482422,19.469999313354492,30427300 |
| 2021-11-24,19.329999923706055,19.549999237060547,19.06999969482422,19.459999084472656,21323300 |
| 2021-11-26,18.270000457763672,18.270000457763672,16.899999618530273,17.75,84177500 |
| 2021-11-29,18.149999618530273,18.260000228881836,17.420000076293945,17.739999771118164,42940300 |
| 2021-11-30,17.440000534057617,17.739999771118164,16.920000076293945,17.690000534057617,49870100 |
| 2021-12-01,17.940000534057617,18.239999771118164,16.260000228881836,16.280000686645508,82030100 |
| 2021-12-02,16.489999771118164,17.440000534057617,16.149999618530273,17.420000076293945,58808900 |
| 2021-12-03,17.270000457763672,17.290000915527344,16.34000015258789,16.6200008392334,57884000 |
| 2021-12-06,16.950000762939453,18.540000915527344,16.90999984741211,17.93000030517578,74005500 |
| 2021-12-07,18.31999969482422,18.709999084472656,17.719999313354492,17.889999389648438,50249900 |
| 2021-12-08,17.959999084472656,18.8700008392334,17.8799991607666,18.229999542236328,46340600 |
| 2021-12-09,18.040000915527344,18.290000915527344,17.850000381469727,18.139999389648438,36027700 |
| 2021-12-10,18.06999969482422,18.1299991607666,17.6299991607666,18.010000228881836,28696100 |
| 2021-12-13,17.549999237060547,17.649999618530273,16.850000381469727,17.1200008392334,40783900 |
| 2021-12-14,16.81999969482422,17.469999313354492,16.809999465942383,16.90999984741211,30171300 |
| 2021-12-15,16.950000762939453,17.09000015258789,16.270000457763672,16.989999771118164,39939400 |
| 2021-12-16,17.25,17.389999389648438,16.43000030517578,16.520000457763672,31751200 |
| 2021-12-17,16.65999984741211,17.299999237060547,16.399999618530273,16.950000762939453,41330600 |
| 2021-12-20,16.5,17.780000686645508,16.450000762939453,17.299999237060547,44479100 |
| 2021-12-21,17.450000762939453,18.459999084472656,17.399999618530273,18.1200008392334,47592000 |
| 2021-12-22,18.18000030517578,18.5,17.90999984741211,18.260000228881836,29523000 |
| 2021-12-23,18.59000015258789,18.719999313354492,18.149999618530273,18.260000228881836,32321000 |
| 2021-12-27,17.65999984741211,18.239999771118164,17.549999237060547,18.170000076293945,28059300 |
| 2021-12-28,18.030000686645508,18.639999389648438,17.920000076293945,18.540000915527344,28263600 |
| 2021-12-29,18.399999618530273,18.43000030517578,17.989999771118164,18.049999237060547,22627000 |
| 2021-12-30,17.979999542236328,18.3799991607666,17.959999084472656,18.06999969482422,28158200 |
| 2021-12-31,18.06999969482422,18.360000610351562,17.93000030517578,17.959999084472656,20657000 |
| 2022-01-03,18.229999542236328,19.18000030517578,18.200000762939453,18.75,42781000 |
| 2022-01-04,19.219999313354492,19.459999084472656,18.850000381469727,19.020000457763672,29266600 |
| 2022-01-05,19.1299991607666,19.389999389648438,18.510000228881836,18.68000030517578,34447900 |
| 2022-01-06,18.889999389648438,19.059999465942383,18.350000381469727,18.56999969482422,19097700 |
| 2022-01-07,18.75,19.59000015258789,18.579999923706055,19.280000686645508,42399500 |
| 2022-01-10,19.239999771118164,19.389999389648438,18.68000030517578,18.790000915527344,25707700 |
| 2022-01-11,18.8799991607666,19.200000762939453,18.709999084472656,19.020000457763672,22531500 |
| 2022-01-12,19.15999984741211,19.260000228881836,18.350000381469727,18.5,41140900 |
| 2022-01-13,18.729999542236328,19.760000228881836,18.6299991607666,19.34000015258789,55911800 |
| 2022-01-14,19.110000610351562,19.15999984741211,18.399999618530273,18.489999771118164,44983100 |
| 2022-01-18,18.229999542236328,18.610000610351562,17.770000457763672,17.899999618530273,39736900 |
| 2022-01-19,17.899999618530273,17.90999984741211,17.290000915527344,17.309999465942383,36133100 |
| 2022-01-20,17.6299991607666,17.729999542236328,16.68000030517578,16.760000228881836,54892800 |
| 2022-01-21,16.770000457763672,16.780000686645508,16.09000015258789,16.299999237060547,52547500 |
| 2022-01-24,15.850000381469727,16.440000534057617,15.380000114440918,16.40999984741211,59941000 |
| 2022-01-25,16.049999237060547,16.540000915527344,15.890000343322754,16.459999084472656,42471600 |
| 2022-01-26,16.700000762939453,16.969999313354492,16.139999389648438,16.239999771118164,39331800 |
| 2022-01-27,16.43000030517578,16.84000015258789,15.619999885559082,15.779999732971191,43507400 |
| 2022-01-28,15.670000076293945,15.779999732971191,14.90999984741211,15.640000343322754,51662600 |
| 2022-01-31,15.550000190734863,16.469999313354492,15.399999618530273,16.469999313354492,35533500 |
| 2022-02-01,16.559999465942383,16.969999313354492,16.40999984741211,16.829999923706055,30798800 |
| 2022-02-02,16.8799991607666,17.149999618530273,16.489999771118164,16.959999084472656,37904200 |
| 2022-02-03,16.649999618530273,17.18000030517578,16.549999237060547,16.56999969482422,30642800 |
| 2022-02-04,16.540000915527344,16.56999969482422,16.040000915527344,16.450000762939453,38585200 |
| 2022-02-07,16.690000534057617,17.510000228881836,16.639999389648438,17.280000686645508,52927500 |
| 2022-02-08,17.399999618530273,18.280000686645508,17.209999084472656,18.260000228881836,46702500 |
| 2022-02-09,18.450000762939453,18.969999313354492,18.350000381469727,18.760000228881836,42407300 |
| 2022-02-10,18.420000076293945,19.079999923706055,18.350000381469727,18.709999084472656,36411800 |
| 2022-02-11,18.59000015258789,18.979999542236328,17.440000534057617,17.610000610351562,50338900 |
| 2022-02-14,17.850000381469727,18.309999465942383,17.350000381469727,17.43000030517578,37446600 |
| 2022-02-15,18.31999969482422,18.90999984741211,18.1200008392334,18.84000015258789,46447100 |
| 2022-02-16,18.56999969482422,19.110000610351562,18.5,18.81999969482422,30557500 |
| 2022-02-17,18.540000915527344,18.670000076293945,18.030000686645508,18.219999313354492,29950300 |
| 2022-02-18,18.219999313354492,18.40999984741211,17.75,17.8700008392334,30507500 |
| 2022-02-22,17.440000534057617,17.950000762939453,17.290000915527344,17.43000030517578,32432700 |
| 2022-02-23,17.6200008392334,17.760000228881836,16.610000610351562,16.639999389648438,35359100 |
| 2022-02-24,15.65999984741211,17.0,15.479999542236328,16.959999084472656,56881500 |
| 2022-02-25,17.15999984741211,17.729999542236328,16.989999771118164,17.459999084472656,43874100 |
| 2022-02-28,17.040000915527344,17.43000030517578,16.549999237060547,17.25,51465700 |
| 2022-03-01,16.969999313354492,17.06999969482422,16.079999923706055,16.290000915527344,50513700 |
| 2022-03-02,16.5,16.920000076293945,16.290000915527344,16.3700008392334,43654300 |
| 2022-03-03,16.6299991607666,16.75,15.609999656677246,15.710000038146973,47575100 |
| 2022-03-04,15.270000457763672,15.479999542236328,14.420000076293945,14.59000015258789,76212200 |
| 2022-03-07,14.319999694824219,14.619999885559082,12.770000457763672,12.84000015258789,89360300 |
| 2022-03-08,13.039999961853027,14.270000457763672,12.4399995803833,13.510000228881836,88067100 |
| 2022-03-09,14.4399995803833,14.75,14.050000190734863,14.300000190734863,88884200 |
| 2022-03-10,13.819999694824219,14.4399995803833,13.460000038146973,14.199999809265137,56571700 |
| 2022-03-11,14.399999618530273,14.5600004196167,13.899999618530273,14.020000457763672,48409500 |
| 2022-03-14,14.039999961853027,14.829999923706055,13.699999809265137,14.25,53284300 |
| 2022-03-15,14.90999984741211,15.800000190734863,14.899999618530273,15.569999694824219,76398400 |
| 2022-03-16,15.850000381469727,16.489999771118164,15.529999732971191,16.469999313354492,66907400 |
| 2022-03-17,16.059999465942383,16.56999969482422,15.890000343322754,16.549999237060547,41996300 |
| 2022-03-18,16.350000381469727,16.84000015258789,16.15999984741211,16.75,39040200 |
| 2022-03-21,16.5,16.540000915527344,15.899999618530273,16.09000015258789,45852600 |
| 2022-03-22,16.200000762939453,16.760000228881836,16.09000015258789,16.559999465942383,40143400 |
| 2022-03-23,16.309999465942383,16.459999084472656,16.170000076293945,16.209999084472656,31336000 |
| 2022-03-24,16.309999465942383,16.760000228881836,16.100000381469727,16.719999313354492,33894000 |
| 2022-03-25,16.75,17.440000534057617,16.739999771118164,17.010000228881836,39510300 |
| 2022-03-28,17.270000457763672,17.3799991607666,16.81999969482422,17.299999237060547,29985300 |
| 2022-03-29,17.889999389648438,18.43000030517578,17.860000610351562,18.15999984741211,58105500 |
| 2022-03-30,17.920000076293945,18.25,17.770000457763672,18.049999237060547,28866400 |
| 2022-03-31,18.15999984741211,18.450000762939453,17.979999542236328,18.25,33338200 |
| 2022-04-01,18.299999237060547,18.399999618530273,18.06999969482422,18.239999771118164,25182700 |
| 2022-04-04,18.15999984741211,18.3700008392334,17.719999313354492,18.229999542236328,23037400 |
| 2022-04-05,18.350000381469727,18.56999969482422,17.579999923706055,17.84000015258789,35187300 |
| 2022-04-06,17.260000228881836,17.670000076293945,16.829999923706055,17.3799991607666,40217800 |
| 2022-04-07,17.139999389648438,17.25,16.3700008392334,16.950000762939453,42285200 |
| 2022-04-08,16.8700008392334,17.020000457763672,16.56999969482422,16.59000015258789,22627700 |
| 2022-04-11,16.5,17.229999542236328,16.40999984741211,16.969999313354492,24886200 |
| 2022-04-12,17.1299991607666,17.15999984741211,16.690000534057617,17.1299991607666,31461600 |
| 2022-04-13,17.8799991607666,18.989999771118164,17.860000610351562,18.950000762939453,90231900 |
| 2022-04-14,18.989999771118164,19.489999771118164,18.8799991607666,19.0,43180700 |
| 2022-04-18,18.860000610351562,19.09000015258789,18.469999313354492,18.540000915527344,27478900 |
| 2022-04-19,18.860000610351562,19.799999237060547,18.860000610351562,19.59000015258789,41228000 |
| 2022-04-20,19.65999984741211,20.06999969482422,19.469999313354492,19.479999542236328,43515000 |
| 2022-04-21,21.260000228881836,21.420000076293945,20.110000610351562,20.219999313354492,84042900 |
| 2022-04-22,20.600000381469727,21.149999618530273,20.06999969482422,20.18000030517578,42141900 |
| 2022-04-25,19.979999542236328,20.149999618530273,19.479999542236328,19.979999542236328,37047800 |
| 2022-04-26,19.84000015258789,19.979999542236328,18.760000228881836,18.770000457763672,33555800 |
| 2022-04-27,18.68000030517578,19.18000030517578,18.469999313354492,18.969999313354492,31101300 |
| 2022-04-28,19.1299991607666,19.559999465942383,18.639999389648438,19.43000030517578,27601000 |
| 2022-04-29,19.149999618530273,19.510000228881836,18.719999313354492,18.770000457763672,24044900 |
| 2022-05-02,18.75,18.950000762939453,18.030000686645508,18.559999465942383,32639400 |
| 2022-05-03,18.68000030517578,19.34000015258789,18.34000015258789,19.1299991607666,30334200 |
| 2022-05-04,18.829999923706055,19.639999389648438,18.75,19.6200008392334,30759700 |
| 2022-05-05,19.25,19.520000457763672,18.3799991607666,18.540000915527344,32054500 |
| 2022-05-06,18.450000762939453,18.469999313354492,17.610000610351562,17.84000015258789,34360000 |
| 2022-05-09,17.360000610351562,17.579999923706055,16.209999084472656,16.31999969482422,37938900 |
| 2022-05-10,16.809999465942383,16.889999389648438,16.18000030517578,16.56999969482422,35775600 |
| 2022-05-11,16.549999237060547,17.09000015258789,15.90999984741211,15.970000267028809,34913300 |
| 2022-05-12,15.710000038146973,16.1299991607666,15.09000015258789,15.489999771118164,40155400 |
| 2022-05-13,15.84000015258789,16.649999618530273,15.819999694824219,16.579999923706055,31753100 |
| 2022-05-16,16.5,17.030000686645508,16.420000076293945,16.549999237060547,25223400 |
| 2022-05-17,17.15999984741211,17.829999923706055,17.06999969482422,17.81999969482422,28978500 |
| 2022-05-18,17.450000762939453,17.84000015258789,16.780000686645508,16.889999389648438,29441900 |
| 2022-05-19,16.6299991607666,17.139999389648438,16.56999969482422,16.75,28299800 |
| 2022-05-20,17.059999465942383,17.15999984741211,15.829999923706055,16.260000228881836,34090600 |
| 2022-05-23,16.43000030517578,16.860000610351562,16.139999389648438,16.75,24684500 |
| 2022-05-24,16.530000686645508,16.530000686645508,15.319999694824219,15.5,38817400 |
| 2022-05-25,15.4399995803833,16.18000030517578,15.40999984741211,16.1299991607666,31846900 |
| 2022-05-26,16.3700008392334,17.420000076293945,16.309999465942383,17.239999771118164,33955200 |
| 2022-05-27,17.450000762939453,18.209999084472656,17.34000015258789,18.1299991607666,27615600 |
| 2022-05-31,17.700000762939453,18.219999313354492,17.510000228881836,17.8700008392334,31158300 |
| 2022-06-01,18.06999969482422,18.100000381469727,16.979999542236328,17.290000915527344,32637900 |
| 2022-06-02,17.270000457763672,17.510000228881836,17.18000030517578,17.459999084472656,23337700 |
| 2022-06-03,17.0,17.049999237060547,16.09000015258789,16.219999313354492,46267600 |
| 2022-06-06,16.530000686645508,16.56999969482422,16.020000457763672,16.299999237060547,29567800 |
| 2022-06-07,16.100000381469727,16.729999542236328,15.960000038146973,16.690000534057617,29278100 |
| 2022-06-08,16.389999389648438,16.690000534057617,16.110000610351562,16.149999618530273,22558800 |
| 2022-06-09,16.079999923706055,16.219999313354492,15.460000038146973,15.470000267028809,31530200 |
| 2022-06-10,15.09000015258789,15.829999923706055,14.710000038146973,14.710000038146973,46180100 |
| 2022-06-13,14.119999885559082,14.15999984741211,13.130000114440918,13.319999694824219,55496100 |
| 2022-06-14,13.600000381469727,13.65999984741211,12.760000228881836,12.949999809265137,43628700 |
| 2022-06-15,13.069999694824219,13.680000305175781,13.020000457763672,13.3100004196167,49703400 |
| 2022-06-16,12.899999618530273,12.899999618530273,11.960000038146973,12.15999984741211,56545200 |
| 2022-06-17,12.199999809265137,13.069999694824219,11.930000305175781,12.9399995803833,52537800 |
| 2022-06-21,13.220000267028809,13.239999771118164,12.619999885559082,13.039999961853027,39780800 |
| 2022-06-22,12.819999694824219,13.430000305175781,12.760000228881836,13.100000381469727,34193500 |
| 2022-06-23,13.020000457763672,13.180000305175781,12.579999923706055,12.979999542236328,31067800 |
| 2022-06-24,12.970000267028809,13.960000038146973,12.890000343322754,13.899999618530273,41326600 |
| 2022-06-27,13.960000038146973,13.960000038146973,13.380000114440918,13.5600004196167,26086200 |
| 2022-06-28,13.800000190734863,14.479999542236328,13.470000267028809,13.5,36500500 |
| 2022-06-29,13.229999542236328,13.239999771118164,12.770000457763672,13.029999732971191,34351000 |
| 2022-06-30,12.600000381469727,12.880000114440918,12.25,12.680000305175781,37521400 |
| 2022-07-01,12.779999732971191,13.180000305175781,12.520000457763672,13.130000114440918,34110400 |
| 2022-07-05,12.8100004196167,13.880000114440918,12.550000190734863,13.880000114440918,43922100 |
| 2022-07-06,13.75,14.09000015258789,13.640000343322754,13.890000343322754,30792600 |
| 2022-07-07,13.9399995803833,14.199999809265137,13.640000343322754,14.100000381469727,33327700 |
| 2022-07-08,13.960000038146973,14.270000457763672,13.720000267028809,13.970000267028809,28114100 |
| 2022-07-11,13.819999694824219,13.970000267028809,13.3100004196167,13.430000305175781,25163100 |
| 2022-07-12,13.630000114440918,15.039999961853027,13.5600004196167,14.770000457763672,74980100 |
| 2022-07-13,14.039999961853027,14.4399995803833,13.699999809265137,14.3100004196167,45289800 |
| 2022-07-14,14.180000305175781,14.869999885559082,14.050000190734863,14.25,39441400 |
| 2022-07-15,14.489999771118164,14.5600004196167,14.050000190734863,14.470000267028809,30182000 |
| 2022-07-18,14.829999923706055,15.15999984741211,14.520000457763672,14.539999961853027,31995000 |
| 2022-07-19,14.899999618530273,15.270000457763672,14.869999885559082,15.15999984741211,30099600 |
| 2022-07-20,15.140000343322754,15.420000076293945,14.899999618530273,15.210000038146973,39746400 |
| 2022-07-21,14.670000076293945,14.6899995803833,13.8100004196167,14.079999923706055,64624900 |
| 2022-07-22,14.109999656677246,14.279999732971191,13.630000114440918,13.680000305175781,38345400 |
| 2022-07-25,13.619999885559082,13.800000190734863,13.300000190734863,13.75,28368500 |
| 2022-07-26,13.520000457763672,13.649999618530273,13.350000381469727,13.430000305175781,23978100 |
| 2022-07-27,13.710000038146973,14.029999732971191,13.350000381469727,13.970000267028809,36408900 |
| 2022-07-28,13.6899995803833,14.039999961853027,13.289999961853027,13.760000228881836,35834400 |
| 2022-07-29,13.59000015258789,13.920000076293945,13.489999771118164,13.710000038146973,26238200 |
| 2022-08-01,13.670000076293945,14.319999694824219,13.520000457763672,14.279999732971191,32730800 |
| 2022-08-02,14.050000190734863,14.399999618530273,13.899999618530273,14.0600004196167,27440000 |
| 2022-08-03,14.199999809265137,14.699999809265137,14.149999618530273,14.630000114440918,28366500 |
| 2022-08-04,14.529999732971191,14.970000267028809,14.510000228881836,14.859999656677246,27102900 |
| 2022-08-05,14.619999885559082,14.979999542236328,14.609999656677246,14.739999771118164,19503800 |
| 2022-08-08,14.869999885559082,15.279999732971191,14.819999694824219,15.020000457763672,23643500 |
| 2022-08-09,14.869999885559082,14.880000114440918,14.380000114440918,14.619999885559082,23706400 |
| 2022-08-10,15.109999656677246,15.390000343322754,14.949999809265137,15.069999694824219,32383200 |
| 2022-08-11,15.399999618530273,15.460000038146973,14.899999618530273,14.989999771118164,32357500 |
| 2022-08-12,15.15999984741211,15.289999961853027,15.029999732971191,15.25,21151000 |
| 2022-08-15,15.270000457763672,15.550000190734863,15.25,15.329999923706055,18364000 |
| 2022-08-16,15.300000190734863,15.710000038146973,15.109999656677246,15.5,23668500 |
| 2022-08-17,15.229999542236328,15.289999961853027,14.779999732971191,14.960000038146973,28352800 |
| 2022-08-18,14.979999542236328,15.020000457763672,14.729999542236328,14.84000015258789,19271200 |
| 2022-08-19,14.5,14.569999694824219,13.960000038146973,14.170000076293945,31593300 |
| 2022-08-22,13.779999732971191,13.920000076293945,13.609999656677246,13.710000038146973,25120700 |
| 2022-08-23,13.779999732971191,13.930000305175781,13.59000015258789,13.819999694824219,25500100 |
| 2022-08-24,13.84000015258789,14.050000190734863,13.770000457763672,13.989999771118164,17825100 |
| 2022-08-25,14.170000076293945,14.460000038146973,14.09000015258789,14.420000076293945,22167800 |
| 2022-08-26,14.40999984741211,14.539999961853027,13.710000038146973,13.739999771118164,23177500 |
| 2022-08-29,13.510000228881836,13.710000038146973,13.449999809265137,13.510000228881836,21391200 |
| 2022-08-30,13.609999656677246,13.680000305175781,13.199999809265137,13.329999923706055,25076800 |
| 2022-08-31,13.489999771118164,13.529999732971191,12.960000038146973,12.989999771118164,27923800 |
| 2022-09-01,12.869999885559082,12.949999809265137,12.5,12.930000305175781,29871200 |
| 2022-09-02,13.149999618530273,13.350000381469727,12.869999885559082,12.989999771118164,26922500 |
| 2022-09-06,13.1899995803833,13.260000228881836,12.739999771118164,13.220000267028809,27966400 |
| 2022-09-07,13.270000457763672,13.930000305175781,13.220000267028809,13.890000343322754,32867600 |
| 2022-09-08,13.670000076293945,14.119999885559082,13.5600004196167,13.960000038146973,26437600 |
| 2022-09-09,14.100000381469727,14.25,14.010000228881836,14.1899995803833,23927900 |
| 2022-09-12,14.350000381469727,14.670000076293945,14.319999694824219,14.470000267028809,27655300 |
| 2022-09-13,13.930000305175781,14.109999656677246,13.630000114440918,13.680000305175781,31432900 |
| 2022-09-14,13.619999885559082,14.039999961853027,13.270000457763672,14.029999732971191,30564000 |
| 2022-09-15,13.90999984741211,14.5600004196167,13.899999618530273,14.270000457763672,28334700 |
| 2022-09-16,13.9399995803833,14.020000457763672,13.619999885559082,13.75,27319000 |
| 2022-09-19,13.600000381469727,14.300000190734863,13.600000381469727,14.210000038146973,25403200 |
| 2022-09-20,14.199999809265137,14.329999923706055,13.6899995803833,13.970000267028809,31083400 |
| 2022-09-21,13.850000381469727,13.850000381469727,13.229999542236328,13.229999542236328,40988700 |
| 2022-09-22,13.300000190734863,13.329999923706055,12.520000457763672,12.710000038146973,44037600 |
| 2022-09-23,12.479999542236328,12.569999694824219,11.859999656677246,12.210000038146973,53874900 |
| 2022-09-26,12.180000305175781,12.430000305175781,11.850000381469727,11.859999656677246,38155600 |
| 2022-09-27,12.1899995803833,12.510000228881836,11.90999984741211,12.270000457763672,44010500 |
| 2022-09-28,12.239999771118164,12.800000190734863,12.079999923706055,12.75,34069300 |
| 2022-09-29,12.529999732971191,12.550000190734863,12.09000015258789,12.25,34402800 |
| 2022-09-30,12.130000114440918,12.399999618530273,12.010000228881836,12.039999961853027,30111400 |
| 2022-10-03,12.020000457763672,12.229999542236328,11.649999618530273,11.920000076293945,41156700 |
| 2022-10-04,12.3100004196167,13.050000190734863,12.300000190734863,12.949999809265137,47616000 |
| 2022-10-05,12.630000114440918,12.960000038146973,12.430000305175781,12.869999885559082,28172500 |
| 2022-10-06,12.770000457763672,13.0,12.399999618530273,12.729999542236328,31569300 |
| 2022-10-07,12.5,12.539999961853027,11.949999809265137,12.180000305175781,37297700 |
| 2022-10-10,12.199999809265137,12.319999694824219,11.859999656677246,12.050000190734863,29602600 |
| 2022-10-11,12.739999771118164,12.859999656677246,11.789999961853027,12.260000228881836,64438100 |
| 2022-10-12,12.210000038146973,12.829999923706055,11.979999542236328,12.699999809265137,40359200 |
| 2022-10-13,12.5,13.199999809265137,12.180000305175781,13.050000190734863,53206100 |
| 2022-10-14,13.350000381469727,13.579999923706055,12.960000038146973,13.109999656677246,34831700 |
| 2022-10-17,13.529999732971191,13.59000015258789,12.920000076293945,13.199999809265137,39973800 |
| 2022-10-18,13.569999694824219,13.880000114440918,13.460000038146973,13.699999809265137,38762400 |
| 2022-10-19,13.979999542236328,14.279999732971191,13.720000267028809,13.989999771118164,55466400 |
| 2022-10-20,13.949999809265137,14.270000457763672,13.430000305175781,13.460000038146973,58239700 |
| 2022-10-21,13.359999656677246,13.869999885559082,13.210000038146973,13.710000038146973,36760000 |
| 2022-10-24,13.75,14.119999885559082,13.59000015258789,14.100000381469727,32811000 |
| 2022-10-25,14.050000190734863,14.369999885559082,13.930000305175781,14.289999961853027,27677200 |
| 2022-10-26,14.140000343322754,14.4399995803833,13.989999771118164,14.0,28273700 |
| 2022-10-27,14.180000305175781,14.479999542236328,13.960000038146973,13.970000267028809,25575200 |
| 2022-10-28,14.0,14.100000381469727,13.789999961853027,14.0,26410600 |
| 2022-10-31,14.029999732971191,14.319999694824219,13.890000343322754,14.180000305175781,26486700 |
| 2022-11-01,14.4399995803833,14.539999961853027,14.100000381469727,14.109999656677246,25606900 |
| 2022-11-02,14.0,14.270000457763672,13.550000190734863,13.579999923706055,34816100 |
| 2022-11-03,13.359999656677246,13.869999885559082,13.199999809265137,13.729999542236328,25312300 |
| 2022-11-04,14.0600004196167,14.399999618530273,13.859999656677246,14.109999656677246,28238500 |
| 2022-11-07,14.319999694824219,14.390000343322754,13.859999656677246,14.319999694824219,23797300 |
| 2022-11-08,14.289999961853027,14.449999809265137,14.079999923706055,14.25,25415700 |
| 2022-11-09,14.119999885559082,14.34000015258789,13.970000267028809,13.979999542236328,21047200 |
| 2022-11-10,14.460000038146973,14.989999771118164,14.359999656677246,14.930000305175781,35599100 |
| 2022-11-11,15.0,15.079999923706055,14.720000267028809,14.880000114440918,24134000 |
| 2022-11-14,14.789999961853027,15.029999732971191,14.550000190734863,14.680000305175781,26266600 |
| 2022-11-15,15.020000457763672,15.180000305175781,14.529999732971191,14.609999656677246,29423100 |
| 2022-11-16,14.449999809265137,14.470000267028809,14.010000228881836,14.09000015258789,28858000 |
| 2022-11-17,13.819999694824219,14.020000457763672,13.680000305175781,13.949999809265137,24041700 |
| 2022-11-18,14.260000228881836,14.579999923706055,13.920000076293945,14.050000190734863,25968300 |
| 2022-11-21,14.020000457763672,14.270000457763672,13.800000190734863,13.850000381469727,25708400 |
| 2022-11-22,13.850000381469727,14.029999732971191,13.359999656677246,13.979999542236328,26387000 |
| 2022-11-23,13.979999542236328,14.430000305175781,13.880000114440918,14.420000076293945,23686400 |
| 2022-11-25,14.399999618530273,14.699999809265137,14.350000381469727,14.5,9903900 |
| 2022-11-28,14.34000015258789,14.4399995803833,13.819999694824219,13.829999923706055,21313800 |
| 2022-11-29,13.890000343322754,14.15999984741211,13.829999923706055,14.140000343322754,17335300 |
| 2022-11-30,14.119999885559082,14.449999809265137,13.930000305175781,14.430000305175781,21241800 |
| 2022-12-01,14.460000038146973,14.569999694824219,13.930000305175781,13.979999542236328,26519600 |
| 2022-12-02,13.819999694824219,13.979999542236328,13.670000076293945,13.970000267028809,24124300 |
| 2022-12-05,13.84000015258789,14.34000015258789,13.819999694824219,14.109999656677246,27029000 |
| 2022-12-06,14.140000343322754,14.34000015258789,14.0,14.329999923706055,20781500 |
| 2022-12-07,14.239999771118164,14.239999771118164,13.529999732971191,13.550000190734863,28161400 |
| 2022-12-08,13.649999618530273,13.800000190734863,13.380000114440918,13.600000381469727,25300900 |
| 2022-12-09,13.520000457763672,13.65999984741211,13.420000076293945,13.529999732971191,18535400 |
| 2022-12-12,13.489999771118164,14.210000038146973,13.449999809265137,14.199999809265137,23344600 |
| 2022-12-13,14.600000381469727,14.739999771118164,13.289999961853027,13.460000038146973,51620100 |
| 2022-12-14,13.579999923706055,13.6899995803833,13.239999771118164,13.350000381469727,33728900 |
| 2022-12-15,13.15999984741211,13.3100004196167,12.800000190734863,12.930000305175781,26158300 |
| 2022-12-16,12.970000267028809,13.100000381469727,12.59000015258789,12.8100004196167,26395000 |
| 2022-12-19,12.850000381469727,12.890000343322754,12.460000038146973,12.479999542236328,21884000 |
| 2022-12-20,12.420000076293945,12.619999885559082,12.380000114440918,12.529999732971191,20354200 |
| 2022-12-21,12.6899995803833,13.220000267028809,12.649999618530273,13.029999732971191,29778900 |
| 2022-12-22,12.979999542236328,13.0,12.229999542236328,12.5600004196167,25372900 |
| 2022-12-23,12.510000228881836,12.710000038146973,12.329999923706055,12.710000038146973,17181200 |
| 2022-12-27,12.619999885559082,12.789999961853027,12.399999618530273,12.529999732971191,18878200 |
| 2022-12-28,12.520000457763672,12.680000305175781,12.25,12.319999694824219,20470400 |
| 2022-12-29,12.390000343322754,12.710000038146973,12.300000190734863,12.699999809265137,19706300 |
| 2022-12-30,12.550000190734863,12.829999923706055,12.529999732971191,12.720000267028809,19002800 |
| 2023-01-03,12.90999984741211,13.0,12.529999732971191,12.739999771118164,21865100 |
| 2023-01-04,12.859999656677246,13.609999656677246,12.859999656677246,13.59000015258789,34359100 |
| 2023-01-05,13.5,14.010000228881836,13.420000076293945,13.989999771118164,27378000 |
| 2023-01-06,14.010000228881836,14.25,13.920000076293945,14.180000305175781,29546400 |
| 2023-01-09,14.25,14.789999961853027,14.229999542236328,14.609999656677246,31496900 |
| 2023-01-10,14.5600004196167,15.199999809265137,14.5600004196167,15.1899995803833,31109900 |
| 2023-01-11,15.09000015258789,15.5,15.050000190734863,15.34000015258789,28664300 |
| 2023-01-12,16.030000686645508,16.899999618530273,15.880000114440918,16.829999923706055,96441800 |
| 2023-01-13,16.219999313354492,17.06999969482422,16.010000228881836,17.020000457763672,50828000 |
| 2023-01-17,16.899999618530273,17.1200008392334,16.739999771118164,17.079999923706055,32875700 |
| 2023-01-18,17.530000686645508,17.639999389648438,16.600000381469727,16.639999389648438,42352600 |
| 2023-01-19,16.40999984741211,16.489999771118164,16.010000228881836,16.280000686645508,32630200 |
| 2023-01-20,16.3700008392334,16.540000915527344,16.139999389648438,16.34000015258789,22487700 |
| 2023-01-23,16.389999389648438,16.440000534057617,16.15999984741211,16.170000076293945,23408500 |
| 2023-01-24,16.010000228881836,16.43000030517578,15.960000038146973,16.020000457763672,21641500 |
| 2023-01-25,15.970000267028809,16.479999542236328,15.899999618530273,16.260000228881836,34131000 |
| 2023-01-26,16.540000915527344,16.739999771118164,15.729999542236328,16.610000610351562,47488900 |
| 2023-01-27,16.540000915527344,16.809999465942383,16.3700008392334,16.43000030517578,26257000 |
| 2023-01-30,16.290000915527344,16.600000381469727,15.90999984741211,15.960000038146973,23586000 |
| 2023-01-31,16.010000228881836,16.239999771118164,15.90999984741211,16.139999389648438,19866900 |
| 2023-02-01,16.040000915527344,16.719999313354492,15.920000076293945,16.690000534057617,26925300 |
| 2023-02-02,16.729999542236328,17.31999969482422,16.719999313354492,17.059999465942383,31552200 |
| 2023-02-03,16.850000381469727,17.219999313354492,16.850000381469727,17.020000457763672,22108200 |
| 2023-02-06,16.8799991607666,17.09000015258789,16.790000915527344,16.920000076293945,19340800 |
| 2023-02-07,16.920000076293945,17.030000686645508,16.540000915527344,16.959999084472656,19053400 |
| 2023-02-08,17.260000228881836,17.440000534057617,16.799999237060547,16.969999313354492,20774200 |
| 2023-02-09,17.110000610351562,17.15999984741211,16.59000015258789,16.65999984741211,17558700 |
| 2023-02-10,16.40999984741211,16.43000030517578,16.139999389648438,16.280000686645508,14210100 |
| 2023-02-13,16.25,16.600000381469727,16.209999084472656,16.510000228881836,15649900 |
| 2023-02-14,16.489999771118164,16.850000381469727,16.329999923706055,16.790000915527344,17467900 |
| 2023-02-15,16.639999389648438,16.84000015258789,16.579999923706055,16.799999237060547,12457100 |
| 2023-02-16,16.59000015258789,16.670000076293945,16.360000610351562,16.389999389648438,15054700 |
| 2023-02-17,16.3799991607666,16.559999465942383,16.149999618530273,16.360000610351562,21921300 |
| 2023-02-21,16.059999465942383,16.200000762939453,15.520000457763672,15.6899995803833,24449000 |
| 2023-02-22,15.640000343322754,15.819999694824219,15.420000076293945,15.5600004196167,22273800 |
| 2023-02-23,15.65999984741211,16.170000076293945,15.5,15.869999885559082,25607100 |
| 2023-02-24,15.510000228881836,15.670000076293945,15.359999656677246,15.5600004196167,20471800 |
| 2023-02-27,15.739999771118164,15.829999923706055,15.550000190734863,15.630000114440918,15494300 |
| 2023-02-28,15.550000190734863,16.049999237060547,15.529999732971191,15.979999542236328,15597800 |
| 2023-03-01,15.930000305175781,16.049999237060547,15.75,16.030000686645508,11730500 |
| 2023-03-02,15.880000114440918,16.149999618530273,15.729999542236328,16.1200008392334,11728300 |
| 2023-03-03,16.3700008392334,16.549999237060547,16.139999389648438,16.360000610351562,14389500 |
| 2023-03-06,16.469999313354492,16.549999237060547,16.100000381469727,16.1200008392334,13504800 |
| 2023-03-07,16.239999771118164,16.65999984741211,16.139999389648438,16.360000610351562,17951300 |
| 2023-03-08,16.40999984741211,16.600000381469727,16.270000457763672,16.59000015258789,11399600 |
| 2023-03-09,16.549999237060547,16.799999237060547,15.850000381469727,15.880000114440918,18505000 |
| 2023-03-10,15.979999542236328,16.0,15.109999656677246,15.460000038146973,27280200 |
| 2023-03-13,15.020000457763672,15.260000228881836,14.6899995803833,14.850000381469727,32541700 |
| 2023-03-14,15.050000190734863,15.319999694824219,14.489999771118164,14.65999984741211,35258900 |
| 2023-03-15,14.239999771118164,14.420000076293945,13.510000228881836,13.859999656677246,41843700 |
| 2023-03-16,13.699999809265137,14.229999542236328,13.630000114440918,14.119999885559082,24557900 |
| 2023-03-17,13.949999809265137,14.170000076293945,13.670000076293945,13.979999542236328,31268800 |
| 2023-03-20,14.020000457763672,14.210000038146973,13.869999885559082,13.960000038146973,28076200 |
| 2023-03-21,14.289999961853027,14.539999961853027,14.25,14.369999885559082,17788600 |
| 2023-03-22,14.359999656677246,14.430000305175781,13.789999961853027,13.819999694824219,21378100 |
| 2023-03-23,14.0,14.180000305175781,13.470000267028809,13.630000114440918,25033400 |
| 2023-03-24,13.5,13.739999771118164,13.359999656677246,13.720000267028809,19871300 |
| 2023-03-27,13.960000038146973,14.0600004196167,13.710000038146973,13.9399995803833,17126700 |
| 2023-03-28,13.90999984741211,14.079999923706055,13.850000381469727,13.979999542236328,11553000 |
| 2023-03-29,14.180000305175781,14.390000343322754,14.0600004196167,14.350000381469727,15907000 |
| 2023-03-30,14.5600004196167,14.699999809265137,14.460000038146973,14.470000267028809,13673500 |
| 2023-03-31,14.609999656677246,14.760000228881836,14.5600004196167,14.75,12348700 |
| 2023-04-03,14.520000457763672,14.619999885559082,14.279999732971191,14.420000076293945,14317400 |
| 2023-04-04,14.550000190734863,14.550000190734863,14.020000457763672,14.15999984741211,16124100 |
| 2023-04-05,14.0600004196167,14.140000343322754,13.699999809265137,13.890000343322754,19213300 |
| 2023-04-06,13.949999809265137,14.180000305175781,13.869999885559082,14.010000228881836,14067000 |
| 2023-04-10,13.979999542236328,14.170000076293945,13.90999984741211,14.149999618530273,18832300 |
| 2023-04-11,14.220000267028809,14.510000228881836,14.079999923706055,14.319999694824219,17518200 |
| 2023-04-12,13.850000381469727,13.850000381469727,12.90999984741211,13.0,96958800 |
| 2023-04-13,13.149999618530273,13.180000305175781,12.770000457763672,12.949999809265137,47388900 |
| 2023-04-14,12.979999542236328,13.0600004196167,12.729999542236328,12.789999961853027,27538600 |
| 2023-04-17,12.859999656677246,13.170000076293945,12.800000190734863,13.100000381469727,26307900 |
| 2023-04-18,13.199999809265137,13.300000190734863,12.970000267028809,13.289999961853027,24684700 |
| 2023-04-19,13.130000114440918,13.680000305175781,13.130000114440918,13.630000114440918,31596500 |
| 2023-04-20,13.470000267028809,13.699999809265137,13.3100004196167,13.319999694824219,24240100 |
| 2023-04-21,13.3100004196167,13.420000076293945,13.15999984741211,13.399999618530273,16548000 |
| 2023-04-24,13.420000076293945,13.5600004196167,13.050000190734863,13.319999694824219,25019800 |
| 2023-04-25,13.15999984741211,13.170000076293945,12.8100004196167,12.84000015258789,33615600 |
| 2023-04-26,12.899999618530273,13.079999923706055,12.649999618530273,12.739999771118164,33435200 |
| 2023-04-27,12.970000267028809,13.399999618530273,12.75,12.880000114440918,48368000 |
| 2023-04-28,12.9399995803833,13.699999809265137,12.850000381469727,13.640000343322754,45057400 |
| 2023-05-01,13.600000381469727,14.029999732971191,13.520000457763672,13.890000343322754,29101800 |
| 2023-05-02,13.829999923706055,13.869999885559082,13.520000457763672,13.770000457763672,22469800 |
| 2023-05-03,13.789999961853027,14.039999961853027,13.680000305175781,13.789999961853027,20844800 |
| 2023-05-04,13.789999961853027,13.890000343322754,13.350000381469727,13.510000228881836,22983700 |
| 2023-05-05,13.729999542236328,13.949999809265137,13.630000114440918,13.869999885559082,20618700 |
| 2023-05-08,14.34000015258789,14.65999984741211,14.229999542236328,14.359999656677246,34586900 |
| 2023-05-09,14.380000114440918,14.5600004196167,14.210000038146973,14.470000267028809,19682700 |
| 2023-05-10,14.670000076293945,14.699999809265137,14.050000190734863,14.34000015258789,21469100 |
| 2023-05-11,14.260000228881836,14.289999961853027,14.020000457763672,14.069999694824219,17049600 |
| 2023-05-12,14.1899995803833,14.199999809265137,13.869999885559082,14.020000457763672,16744000 |
| 2023-05-15,14.039999961853027,14.319999694824219,13.920000076293945,14.279999732971191,14994100 |
| 2023-05-16,14.210000038146973,14.449999809265137,13.970000267028809,14.199999809265137,20303200 |
| 2023-05-17,14.399999618530273,15.010000228881836,14.369999885559082,14.90999984741211,34905500 |
| 2023-05-18,14.90999984741211,15.079999923706055,14.800000190734863,15.050000190734863,21604500 |
| 2023-05-19,15.069999694824219,15.09000015258789,14.630000114440918,14.819999694824219,17879700 |
| 2023-05-22,14.920000076293945,14.979999542236328,14.100000381469727,14.380000114440918,28517200 |
| 2023-05-23,14.350000381469727,14.640000343322754,14.069999694824219,14.069999694824219,28899400 |
| 2023-05-24,13.979999542236328,13.979999542236328,13.550000190734863,13.800000190734863,30501800 |
| 2023-05-25,13.880000114440918,14.390000343322754,13.800000190734863,14.380000114440918,29719900 |
| 2023-05-26,14.40999984741211,14.539999961853027,14.279999732971191,14.350000381469727,17083800 |
| 2023-05-30,14.4399995803833,14.75,14.420000076293945,14.619999885559082,20424600 |
| 2023-05-31,15.09000015258789,15.109999656677246,14.489999771118164,14.779999732971191,31783200 |
| 2023-06-01,14.869999885559082,14.880000114440918,14.609999656677246,14.699999809265137,21239100 |
| 2023-06-02,14.899999618530273,15.069999694824219,14.640000343322754,14.869999885559082,31077100 |
| 2023-06-05,14.869999885559082,14.90999984741211,14.680000305175781,14.8100004196167,15399300 |
| 2023-06-06,14.8100004196167,15.020000457763672,14.699999809265137,14.930000305175781,15840000 |
| 2023-06-07,15.0,15.270000457763672,14.899999618530273,15.15999984741211,19871400 |
| 2023-06-08,15.15999984741211,15.600000381469727,15.09000015258789,15.300000190734863,21698100 |
| 2023-06-09,15.3100004196167,15.670000076293945,15.3100004196167,15.569999694824219,21155800 |
| 2023-06-12,15.739999771118164,16.3700008392334,15.729999542236328,16.020000457763672,28381900 |
| 2023-06-13,16.25,16.350000381469727,16.100000381469727,16.309999465942383,21911600 |
| 2023-06-14,16.399999618530273,16.700000762939453,16.31999969482422,16.59000015258789,22866000 |
| 2023-06-15,16.450000762939453,16.649999618530273,16.399999618530273,16.649999618530273,17235100 |
| 2023-06-16,16.670000076293945,16.719999313354492,16.43000030517578,16.479999542236328,22658900 |
| 2023-06-20,16.3799991607666,16.43000030517578,16.15999984741211,16.31999969482422,17926100 |
| 2023-06-21,16.25,16.350000381469727,16.0,16.299999237060547,18543400 |
| 2023-06-22,16.229999542236328,16.389999389648438,16.06999969482422,16.360000610351562,12694200 |
| 2023-06-23,15.9399995803833,16.329999923706055,15.920000076293945,16.260000228881836,24595400 |
| 2023-06-26,16.149999618530273,16.489999771118164,16.110000610351562,16.440000534057617,19715400 |
| 2023-06-27,16.530000686645508,17.479999542236328,16.520000457763672,17.350000381469727,42031500 |
| 2023-06-28,17.350000381469727,17.579999923706055,17.280000686645508,17.549999237060547,26466300 |
| 2023-06-29,17.639999389648438,17.979999542236328,17.530000686645508,17.600000381469727,20315700 |
| 2023-06-30,17.719999313354492,17.989999771118164,17.670000076293945,17.940000534057617,18610200 |
| 2023-07-03,17.860000610351562,18.18000030517578,17.81999969482422,18.100000381469727,12883700 |
| 2023-07-05,17.979999542236328,18.420000076293945,17.889999389648438,18.31999969482422,19351500 |
| 2023-07-06,18.020000457763672,18.139999389648438,17.670000076293945,17.8799991607666,25768000 |
| 2023-07-07,17.93000030517578,18.549999237060547,17.93000030517578,18.350000381469727,21952900 |
| 2023-07-10,18.31999969482422,18.719999313354492,18.290000915527344,18.56999969482422,21371900 |
| 2023-07-11,18.639999389648438,18.8700008392334,18.440000534057617,18.799999237060547,23613200 |
| 2023-07-12,18.93000030517578,19.06999969482422,18.489999771118164,18.56999969482422,23388600 |
| 2023-07-13,19.049999237060547,19.079999923706055,18.239999771118164,18.450000762939453,30683600 |
| 2023-07-14,18.440000534057617,18.559999465942383,17.959999084472656,18.139999389648438,23255100 |
| 2023-07-17,18.040000915527344,18.3799991607666,18.0,18.18000030517578,14825400 |
| 2023-07-18,18.200000762939453,18.719999313354492,18.200000762939453,18.68000030517578,16815600 |
| 2023-07-19,18.700000762939453,18.799999237060547,18.440000534057617,18.600000381469727,20416100 |
| 2023-07-20,18.149999618530273,18.170000076293945,17.280000686645508,17.440000534057617,54010900 |
| 2023-07-21,17.5,17.670000076293945,17.100000381469727,17.420000076293945,28617500 |
| 2023-07-24,17.290000915527344,17.31999969482422,16.860000610351562,16.8799991607666,28457900 |
| 2023-07-25,16.549999237060547,16.829999923706055,16.190000534057617,16.649999618530273,40053800 |
| 2023-07-26,16.719999313354492,16.899999618530273,16.510000228881836,16.760000228881836,21833000 |
| 2023-07-27,16.549999237060547,16.690000534057617,16.34000015258789,16.56999969482422,24395800 |
| 2023-07-28,16.790000915527344,16.860000610351562,16.59000015258789,16.790000915527344,18588400 |
| 2023-07-31,16.850000381469727,16.8700008392334,16.59000015258789,16.75,21646200 |
| 2023-08-01,16.540000915527344,16.540000915527344,15.9399995803833,16.229999542236328,31342400 |
| 2023-08-02,16.010000228881836,16.110000610351562,15.779999732971191,15.949999809265137,29884600 |
| 2023-08-03,15.770000457763672,16.020000457763672,15.699999809265137,15.979999542236328,40463900 |
| 2023-08-04,16.100000381469727,16.18000030517578,15.779999732971191,15.84000015258789,23541700 |
| 2023-08-07,15.729999542236328,16.010000228881836,15.6899995803833,15.989999771118164,22485700 |
| 2023-08-08,15.800000190734863,16.219999313354492,15.770000457763672,16.18000030517578,25107600 |
| 2023-08-09,16.190000534057617,16.239999771118164,15.720000267028809,15.760000228881836,18744600 |
| 2023-08-10,15.930000305175781,16.020000457763672,15.649999618530273,15.760000228881836,19104200 |
| 2023-08-11,15.65999984741211,15.75,15.5600004196167,15.649999618530273,16065900 |
| 2023-08-14,15.569999694824219,15.880000114440918,15.460000038146973,15.880000114440918,23646600 |
| 2023-08-15,15.710000038146973,15.779999732971191,15.510000228881836,15.550000190734863,20041500 |
| 2023-08-16,15.579999923706055,15.84000015258789,15.390000343322754,15.4399995803833,20012000 |
| 2023-08-17,15.4399995803833,15.460000038146973,15.010000228881836,15.050000190734863,22240800 |
| 2023-08-18,14.829999923706055,15.149999618530273,14.800000190734863,15.039999961853027,20819500 |
| 2023-08-21,15.0600004196167,15.199999809265137,14.949999809265137,15.15999984741211,23656300 |
| 2023-08-22,15.300000190734863,15.329999923706055,14.819999694824219,14.829999923706055,25070200 |
| 2023-08-23,14.779999732971191,14.920000076293945,14.569999694824219,14.779999732971191,18599700 |
| 2023-08-24,14.65999984741211,14.760000228881836,14.460000038146973,14.569999694824219,23360500 |
| 2023-08-25,14.649999618530273,14.710000038146973,14.420000076293945,14.579999923706055,15560800 |
| 2023-08-28,14.65999984741211,14.829999923706055,14.569999694824219,14.729999542236328,19455200 |
| 2023-08-29,14.739999771118164,14.989999771118164,14.6899995803833,14.899999618530273,22186400 |
| 2023-08-30,14.930000305175781,14.949999809265137,14.760000228881836,14.770000457763672,19981100 |
| 2023-08-31,14.890000343322754,14.920000076293945,14.680000305175781,14.729999542236328,13994500 |
| 2023-09-01,14.800000190734863,14.84000015258789,14.59000015258789,14.680000305175781,14755500 |
| 2023-09-05,14.529999732971191,14.529999732971191,14.119999885559082,14.300000190734863,25690400 |
| 2023-09-06,14.270000457763672,14.75,14.239999771118164,14.329999923706055,25490000 |
| 2023-09-07,14.25,14.260000228881836,13.920000076293945,14.0,24678300 |
| 2023-09-08,14.0,14.130000114440918,13.90999984741211,13.979999542236328,17141500 |
| 2023-09-11,14.020000457763672,14.1899995803833,13.9399995803833,14.09000015258789,20957900 |
| 2023-09-12,14.1899995803833,14.289999961853027,14.079999923706055,14.109999656677246,20755000 |
| 2023-09-13,13.5,13.729999542236328,13.199999809265137,13.3100004196167,58836000 |
| 2023-09-14,13.4399995803833,13.470000267028809,13.149999618530273,13.260000228881836,31461300 |
| 2023-09-15,13.220000267028809,13.449999809265137,13.210000038146973,13.3100004196167,25018500 |
| 2023-09-18,13.239999771118164,13.270000457763672,13.079999923706055,13.109999656677246,21613900 |
| 2023-09-19,13.079999923706055,13.350000381469727,13.050000190734863,13.1899995803833,25325000 |
| 2023-09-20,13.319999694824219,13.470000267028809,13.050000190734863,13.0600004196167,27822800 |
| 2023-09-21,12.949999809265137,13.270000457763672,12.930000305175781,13.0600004196167,24978100 |
| 2023-09-22,13.09000015258789,13.15999984741211,12.859999656677246,12.899999618530273,24670900 |
| 2023-09-25,12.8100004196167,12.979999542236328,12.710000038146973,12.90999984741211,24618800 |
| 2023-09-26,12.829999923706055,13.039999961853027,12.6899995803833,12.699999809265137,25467700 |
| 2023-09-27,12.739999771118164,12.829999923706055,12.5,12.609999656677246,29983300 |
| 2023-09-28,12.600000381469727,13.09000015258789,12.5600004196167,12.920000076293945,35234200 |
| 2023-09-29,13.020000457763672,13.069999694824219,12.649999618530273,12.8100004196167,33999300 |
| 2023-10-02,12.84000015258789,13.100000381469727,12.680000305175781,12.75,38342700 |
| 2023-10-03,12.649999618530273,12.710000038146973,12.25,12.289999961853027,40692300 |
| 2023-10-04,12.399999618530273,12.819999694824219,12.34000015258789,12.729999542236328,49738100 |
| 2023-10-05,12.90999984741211,13.010000228881836,12.720000267028809,12.850000381469727,36272900 |
| 2023-10-06,12.800000190734863,13.0,12.670000076293945,12.760000228881836,31865400 |
| 2023-10-09,12.369999885559082,12.369999885559082,11.9399995803833,12.239999771118164,51462700 |
| 2023-10-10,12.399999618530273,12.649999618530273,12.239999771118164,12.260000228881836,37144200 |
| 2023-10-11,12.319999694824219,12.680000305175781,12.279999732971191,12.479999542236328,35569100 |
| 2023-10-12,12.600000381469727,12.619999885559082,11.930000305175781,12.0600004196167,50281200 |
| 2023-10-13,11.869999885559082,12.039999961853027,11.680000305175781,11.720000267028809,48056300 |
| 2023-10-16,11.819999694824219,12.050000190734863,11.720000267028809,11.9399995803833,35242600 |
| 2023-10-17,11.880000114440918,12.100000381469727,11.880000114440918,11.9399995803833,35207300 |
| 2023-10-18,11.739999771118164,11.739999771118164,11.220000267028809,11.359999656677246,67141500 |
| 2023-10-19,11.350000381469727,12.010000228881836,11.350000381469727,11.449999809265137,63900500 |
| 2023-10-20,11.399999618530273,11.430000305175781,11.039999961853027,11.079999923706055,50037700 |
| 2023-10-23,11.020000457763672,11.40999984741211,10.9399995803833,11.289999961853027,45680300 |
| 2023-10-24,11.359999656677246,11.430000305175781,11.09000015258789,11.210000038146973,39302800 |
| 2023-10-25,11.119999885559082,11.239999771118164,11.039999961853027,11.039999961853027,40461800 |
| 2023-10-26,11.050000190734863,11.25,10.970000267028809,11.149999618530273,40009500 |
| 2023-10-27,11.180000305175781,11.229999542236328,10.880000114440918,10.920000076293945,39890700 |
| 2023-10-30,11.010000228881836,11.239999771118164,11.0,11.180000305175781,38208500 |
| 2023-10-31,11.109999656677246,11.15999984741211,10.859999656677246,11.149999618530273,42086200 |
| 2023-11-01,11.109999656677246,11.220000267028809,10.979999542236328,11.140000343322754,30449500 |
| 2023-11-02,11.350000381469727,11.470000267028809,11.279999732971191,11.399999618530273,29763600 |
| 2023-11-03,11.630000114440918,12.079999923706055,11.619999885559082,11.979999542236328,52932800 |
| 2023-11-06,12.0600004196167,12.100000381469727,11.539999961853027,11.65999984741211,33159500 |
| 2023-11-07,11.720000267028809,11.84000015258789,11.609999656677246,11.75,27819600 |
| 2023-11-08,11.859999656677246,12.270000457763672,11.850000381469727,12.010000228881836,40867800 |
| 2023-11-09,12.15999984741211,12.239999771118164,11.670000076293945,11.75,37774500 |
| 2023-11-10,11.670000076293945,11.850000381469727,11.510000228881836,11.800000190734863,31056200 |
| 2023-11-13,11.699999809265137,11.890000343322754,11.619999885559082,11.779999732971191,20147700 |
| 2023-11-14,12.149999618530273,12.300000190734863,12.039999961853027,12.25,35529800 |
| 2023-11-15,12.350000381469727,12.720000267028809,12.350000381469727,12.420000076293945,37557800 |
| 2023-11-16,12.420000076293945,12.600000381469727,12.15999984741211,12.1899995803833,34506600 |
| 2023-11-17,12.270000457763672,12.3100004196167,12.140000343322754,12.289999961853027,25699200 |
| 2023-11-20,12.229999542236328,12.449999809265137,12.170000076293945,12.399999618530273,23878800 |
| 2023-11-21,12.300000190734863,12.329999923706055,12.050000190734863,12.130000114440918,24497700 |
| 2023-11-22,12.369999885559082,12.770000457763672,12.170000076293945,12.3100004196167,40937600 |
| 2023-11-24,12.390000343322754,12.479999542236328,12.25,12.3100004196167,14803800 |
| 2023-11-27,12.25,12.3100004196167,12.079999923706055,12.180000305175781,27427600 |
| 2023-11-28,12.1899995803833,12.260000228881836,11.949999809265137,12.170000076293945,33964600 |
| 2023-11-29,12.270000457763672,12.5600004196167,12.229999542236328,12.229999542236328,31763200 |
| 2023-11-30,12.329999923706055,12.470000267028809,12.079999923706055,12.430000305175781,34595600 |
| 2023-12-01,12.460000038146973,13.0600004196167,12.4399995803833,13.020000457763672,48885300 |
| 2023-12-04,13.029999732971191,13.489999771118164,12.930000305175781,13.350000381469727,50756400 |
| 2023-12-05,13.220000267028809,13.289999961853027,13.010000228881836,13.130000114440918,40142400 |
| 2023-12-06,13.359999656677246,13.739999771118164,13.34000015258789,13.479999542236328,51354300 |
| 2023-12-07,13.6899995803833,14.149999618530273,13.680000305175781,13.90999984741211,49511700 |
| 2023-12-08,13.869999885559082,13.979999542236328,13.710000038146973,13.760000228881836,30196900 |
| 2023-12-11,13.760000228881836,13.789999961853027,13.609999656677246,13.720000267028809,28383700 |
| 2023-12-12,13.8100004196167,14.180000305175781,13.800000190734863,14.039999961853027,34298800 |
| 2023-12-13,13.880000114440918,14.149999618530273,13.640000343322754,14.09000015258789,39046300 |
| 2023-12-14,14.300000190734863,14.649999618530273,14.270000457763672,14.59000015258789,42803900 |
| 2023-12-15,14.630000114440918,14.670000076293945,14.40999984741211,14.489999771118164,34742400 |
| 2023-12-18,14.430000305175781,14.430000305175781,14.0600004196167,14.239999771118164,28471700 |
| 2023-12-19,14.380000114440918,14.449999809265137,14.279999732971191,14.300000190734863,22574300 |
| 2023-12-20,14.199999809265137,14.390000343322754,13.949999809265137,13.979999542236328,26557500 |
| 2023-12-21,14.210000038146973,14.430000305175781,14.199999809265137,14.350000381469727,30372600 |
| 2023-12-22,14.380000114440918,14.399999618530273,14.210000038146973,14.3100004196167,25183600 |
| 2023-12-26,14.25,14.260000228881836,14.039999961853027,14.109999656677246,22157900 |
| 2023-12-27,14.100000381469727,14.180000305175781,13.90999984741211,13.989999771118164,23428500 |
| 2023-12-28,13.920000076293945,14.039999961853027,13.819999694824219,13.979999542236328,17093400 |
| 2023-12-29,13.949999809265137,13.970000267028809,13.6899995803833,13.739999771118164,24308300 |
| 2024-01-02,13.649999618530273,13.720000267028809,13.390000343322754,13.4399995803833,34607500 |
| 2024-01-03,13.149999618530273,13.170000076293945,12.890000343322754,12.949999809265137,41757700 |
| 2024-01-04,13.010000228881836,13.25,12.949999809265137,13.09000015258789,29105800 |
| 2024-01-05,13.050000190734863,13.670000076293945,13.010000228881836,13.600000381469727,37541700 |
| 2024-01-08,14.029999732971191,14.670000076293945,14.020000457763672,14.579999923706055,61134100 |
| 2024-01-09,14.510000228881836,14.630000114440918,14.359999656677246,14.380000114440918,35790700 |
| 2024-01-10,14.34000015258789,14.40999984741211,14.199999809265137,14.350000381469727,29831200 |
| 2024-01-11,14.479999542236328,14.630000114440918,14.239999771118164,14.59000015258789,33047700 |
| 2024-01-12,13.930000305175781,13.979999542236328,13.1899995803833,13.210000038146973,80523100 |
| 2024-01-16,13.079999923706055,13.199999809265137,12.779999732971191,13.1899995803833,55891500 |
| 2024-01-17,12.960000038146973,13.210000038146973,12.869999885559082,12.930000305175781,36991500 |
| 2024-01-18,13.0600004196167,13.869999885559082,13.010000228881836,13.819999694824219,58528200 |
| 2024-01-19,13.829999923706055,13.829999923706055,13.40999984741211,13.65999984741211,38805500 |
| 2024-01-22,13.960000038146973,14.079999923706055,13.539999961853027,13.619999885559082,38029500 |
| 2024-01-23,14.140000343322754,14.470000267028809,13.930000305175781,14.0,49961900 |
| 2024-01-24,14.15999984741211,14.180000305175781,13.850000381469727,13.930000305175781,42219600 |
| 2024-01-25,14.59000015258789,15.460000038146973,14.520000457763672,15.359999656677246,96168300 |
| 2024-01-26,15.550000190734863,15.84000015258789,15.0,15.130000114440918,45618600 |
| 2024-01-29,15.369999885559082,15.390000343322754,14.859999656677246,14.9399995803833,36835300 |
| 2024-01-30,14.789999961853027,14.880000114440918,14.529999732971191,14.529999732971191,24943100 |
| 2024-01-31,14.489999771118164,14.609999656677246,14.210000038146973,14.229999542236328,31538800 |
| 2024-02-01,14.350000381469727,14.399999618530273,13.869999885559082,14.34000015258789,39247200 |
| 2024-02-02,14.180000305175781,14.670000076293945,14.140000343322754,14.5600004196167,33135700 |
| 2024-02-05,14.359999656677246,14.390000343322754,14.109999656677246,14.260000228881836,25289600 |
| 2024-02-06,14.239999771118164,14.949999809265137,14.199999809265137,14.899999618530273,33592500 |
| 2024-02-07,14.920000076293945,15.029999732971191,14.710000038146973,14.90999984741211,31178200 |
| 2024-02-08,14.979999542236328,14.989999771118164,14.609999656677246,14.949999809265137,28024300 |
| 2024-02-09,15.029999732971191,15.180000305175781,14.710000038146973,14.880000114440918,26960700 |
| 2024-02-12,14.800000190734863,15.100000381469727,14.779999732971191,14.930000305175781,27722300 |
| 2024-02-13,14.6899995803833,14.869999885559082,14.40999984741211,14.609999656677246,35285700 |
| 2024-02-14,14.739999771118164,14.970000267028809,14.680000305175781,14.859999656677246,28226900 |
| 2024-02-15,15.020000457763672,15.149999618530273,14.84000015258789,14.899999618530273,25314600 |
| 2024-02-16,14.729999542236328,14.890000343322754,14.520000457763672,14.640000343322754,21563200 |
| 2024-02-20,14.5,14.949999809265137,14.489999771118164,14.699999809265137,30253100 |
| 2024-02-21,14.59000015258789,14.859999656677246,14.569999694824219,14.789999961853027,22996300 |
| 2024-02-22,14.9399995803833,15.279999732971191,14.890000343322754,15.239999771118164,35702500 |
| 2024-02-23,15.149999618530273,15.289999961853027,14.949999809265137,15.130000114440918,22914900 |
| 2024-02-26,15.130000114440918,15.479999542236328,15.130000114440918,15.279999732971191,23675800 |
| 2024-02-27,15.550000190734863,15.670000076293945,15.380000114440918,15.539999961853027,25223400 |
| 2024-02-28,15.359999656677246,15.579999923706055,15.3100004196167,15.460000038146973,18194600 |
| 2024-02-29,15.550000190734863,15.789999961853027,15.449999809265137,15.680000305175781,33255900 |
| 2024-03-01,15.699999809265137,15.699999809265137,15.369999885559082,15.65999984741211,25751900 |
| 2024-03-04,15.699999809265137,16.149999618530273,14.8100004196167,14.8100004196167,65053000 |
| 2024-03-05,14.75,14.770000457763672,14.289999961853027,14.670000076293945,43648000 |
| 2024-03-06,14.800000190734863,14.979999542236328,14.619999885559082,14.880000114440918,31408700 |
| 2024-03-07,14.850000381469727,15.0,14.8100004196167,14.899999618530273,23657300 |
| 2024-03-08,14.9399995803833,15.149999618530273,14.65999984741211,14.680000305175781,28464500 |
| 2024-03-11,14.600000381469727,14.670000076293945,14.420000076293945,14.649999618530273,23617200 |
| 2024-03-12,14.1899995803833,14.380000114440918,13.800000190734863,13.960000038146973,48594900 |
| 2024-03-13,13.920000076293945,14.180000305175781,13.859999656677246,14.0,26375200 |
| 2024-03-14,13.960000038146973,14.029999732971191,13.779999732971191,13.989999771118164,24683800 |
| 2024-03-15,13.960000038146973,14.15999984741211,13.880000114440918,13.960000038146973,21114000 |
| 2024-03-18,13.979999542236328,14.170000076293945,13.859999656677246,14.109999656677246,23693800 |
| 2024-03-19,14.079999923706055,14.109999656677246,13.899999618530273,13.930000305175781,19305800 |
| 2024-03-20,13.960000038146973,14.579999923706055,13.920000076293945,14.569999694824219,33974600 |
| 2024-03-21,14.619999885559082,14.819999694824219,14.600000381469727,14.779999732971191,25527600 |
| 2024-03-22,14.710000038146973,14.880000114440918,14.649999618530273,14.819999694824219,16151700 |
| 2024-03-25,14.6899995803833,14.930000305175781,14.630000114440918,14.920000076293945,21392400 |
| 2024-03-26,14.989999771118164,15.119999885559082,14.899999618530273,14.920000076293945,20898500 |
| 2024-03-27,15.0,15.300000190734863,14.899999618530273,15.300000190734863,24789300 |
| 2024-03-28,15.279999732971191,15.5,15.130000114440918,15.350000381469727,36396000 |
| 2024-04-01,15.420000076293945,15.609999656677246,15.319999694824219,15.40999984741211,23249600 |
| 2024-04-02,15.0600004196167,15.109999656677246,14.359999656677246,14.399999618530273,34155400 |
| 2024-04-03,14.300000190734863,14.479999542236328,14.050000190734863,14.15999984741211,33357700 |
| 2024-04-04,14.239999771118164,14.350000381469727,13.760000228881836,13.829999923706055,47483600 |
| 2024-04-05,13.829999923706055,13.9399995803833,13.699999809265137,13.760000228881836,30632100 |
| 2024-04-08,13.819999694824219,14.079999923706055,13.739999771118164,13.899999618530273,28521000 |
| 2024-04-09,13.960000038146973,14.069999694824219,13.880000114440918,13.949999809265137,27832200 |
| 2024-04-10,14.010000228881836,14.149999618530273,13.300000190734863,13.40999984741211,49024100 |
| 2024-04-11,13.4399995803833,13.720000267028809,13.300000190734863,13.619999885559082,27814200 |
| 2024-04-12,13.239999771118164,13.300000190734863,13.020000457763672,13.149999618530273,35571100 |
| 2024-04-15,13.279999732971191,13.470000267028809,12.899999618530273,12.9399995803833,27451700 |
| 2024-04-16,12.949999809265137,13.140000343322754,12.720000267028809,13.029999732971191,26477200 |
| 2024-04-17,13.449999809265137,13.970000267028809,13.380000114440918,13.890000343322754,52414800 |
| 2024-04-18,14.039999961853027,14.34000015258789,13.960000038146973,14.020000457763672,34966400 |
| 2024-04-19,13.880000114440918,14.279999732971191,13.859999656677246,14.109999656677246,27447600 |
| 2024-04-22,14.279999732971191,14.680000305175781,14.180000305175781,14.529999732971191,27763800 |
| 2024-04-23,13.960000038146973,14.4399995803833,13.880000114440918,14.229999542236328,40237300 |
| 2024-04-24,14.220000267028809,14.329999923706055,13.819999694824219,13.920000076293945,41035100 |
| 2024-04-25,14.210000038146973,14.279999732971191,13.449999809265137,14.130000114440918,58363000 |
| 2024-04-26,14.069999694824219,14.09000015258789,13.640000343322754,13.880000114440918,36527800 |
| 2024-04-29,13.850000381469727,14.020000457763672,13.729999542236328,13.979999542236328,28817400 |
| 2024-04-30,13.850000381469727,13.930000305175781,13.5,13.510000228881836,25788900 |
| 2024-05-01,13.5,13.8100004196167,13.329999923706055,13.579999923706055,28428300 |
| 2024-05-02,13.779999732971191,13.899999618530273,13.6899995803833,13.859999656677246,24191500 |
| 2024-05-03,14.0,14.069999694824219,13.720000267028809,13.850000381469727,22056600 |
| 2024-05-06,13.920000076293945,14.75,13.920000076293945,14.649999618530273,46744300 |
| 2024-05-07,14.539999961853027,14.630000114440918,14.140000343322754,14.25,25770500 |
| 2024-05-08,14.260000228881836,14.520000457763672,14.180000305175781,14.420000076293945,22832400 |
| 2024-05-09,14.359999656677246,14.630000114440918,14.319999694824219,14.479999542236328,23590200 |
| 2024-05-10,14.539999961853027,14.609999656677246,14.319999694824219,14.399999618530273,16180700 |
| 2024-05-13,14.539999961853027,15.069999694824219,14.520000457763672,14.930000305175781,33380100 |
| 2024-05-14,15.09000015258789,15.359999656677246,15.069999694824219,15.1899995803833,27970400 |
| 2024-05-15,15.199999809265137,15.25,14.90999984741211,14.9399995803833,25983600 |
| 2024-05-16,15.0,15.079999923706055,14.65999984741211,14.789999961853027,22652500 |
| 2024-05-17,14.850000381469727,14.989999771118164,14.720000267028809,14.729999542236328,18472100 |
| 2024-05-20,14.770000457763672,14.779999732971191,14.420000076293945,14.520000457763672,26818800 |
| 2024-05-21,14.430000305175781,14.489999771118164,14.010000228881836,14.029999732971191,22692900 |
| 2024-05-22,14.069999694824219,14.25,14.010000228881836,14.100000381469727,19136400 |
| 2024-05-23,14.130000114440918,14.140000343322754,13.720000267028809,13.819999694824219,29089800 |
| 2024-05-24,13.869999885559082,14.029999732971191,13.65999984741211,13.84000015258789,19605600 |
| 2024-05-28,13.850000381469727,13.90999984741211,13.420000076293945,13.4399995803833,32710300 |
| 2024-05-29,12.15999984741211,12.170000076293945,11.3100004196167,11.619999885559082,158980400 |
| 2024-05-30,11.760000228881836,11.779999732971191,11.390000343322754,11.4399995803833,56881900 |
| 2024-05-31,11.510000228881836,11.569999694824219,11.25,11.5,60868400 |
| 2024-06-03,11.600000381469727,11.949999809265137,11.5,11.529999732971191,52899000 |
| 2024-06-04,11.539999961853027,11.789999961853027,11.479999542236328,11.5,39161500 |
| 2024-06-05,11.510000228881836,11.770000457763672,11.449999809265137,11.619999885559082,34340900 |
| 2024-06-06,11.579999923706055,11.729999542236328,11.319999694824219,11.430000305175781,35840600 |
| 2024-06-07,11.359999656677246,11.569999694824219,11.350000381469727,11.5,29411400 |
| 2024-06-10,11.430000305175781,11.569999694824219,11.369999885559082,11.489999771118164,23395200 |
| 2024-06-11,11.40999984741211,11.449999809265137,11.260000228881836,11.279999732971191,25439700 |
| 2024-06-12,11.399999618530273,11.6899995803833,11.390000343322754,11.5,40769700 |
| 2024-06-13,11.449999809265137,11.470000267028809,11.220000267028809,11.4399995803833,33290000 |
| 2024-06-14,11.319999694824219,11.359999656677246,11.09000015258789,11.279999732971191,42272500 |
| 2024-06-17,11.220000267028809,11.489999771118164,11.210000038146973,11.4399995803833,30074100 |
| 2024-06-18,11.40999984741211,11.5,11.270000457763672,11.279999732971191,18841500 |
| 2024-06-20,11.300000190734863,11.3100004196167,11.1899995803833,11.239999771118164,21364400 |
| 2024-06-21,11.220000267028809,11.34000015258789,11.109999656677246,11.199999809265137,28014100 |
| 2024-06-24,11.220000267028809,11.34000015258789,11.149999618530273,11.15999984741211,25666400 |
| 2024-06-25,11.180000305175781,11.369999885559082,11.119999885559082,11.130000114440918,28424800 |
| 2024-06-26,11.050000190734863,11.329999923706055,10.960000038146973,11.119999885559082,39848700 |
| 2024-06-27,11.119999885559082,11.319999694824219,11.020000457763672,11.279999732971191,23780800 |
| 2024-06-28,11.239999771118164,11.359999656677246,11.199999809265137,11.329999923706055,28121100 |
| 2024-07-01,11.329999923706055,11.40999984741211,11.0,11.039999961853027,28624300 |
| 2024-07-02,11.0600004196167,11.109999656677246,10.949999809265137,11.050000190734863,22487900 |
| 2024-07-03,11.15999984741211,11.220000267028809,11.069999694824219,11.119999885559082,16150100 |
| 2024-07-05,11.130000114440918,11.1899995803833,10.979999542236328,11.039999961853027,24396000 |
| 2024-07-08,11.079999923706055,11.130000114440918,10.90999984741211,10.930000305175781,32261700 |
| 2024-07-09,10.960000038146973,11.09000015258789,10.869999885559082,10.979999542236328,26579300 |
| 2024-07-10,11.039999961853027,11.220000267028809,10.989999771118164,11.149999618530273,28502000 |
| 2024-07-11,10.680000305175781,10.760000228881836,10.34000015258789,10.729999542236328,80291500 |
| 2024-07-12,10.710000038146973,10.800000190734863,10.569999694824219,10.680000305175781,33133100 |
| 2024-07-15,10.670000076293945,10.770000457763672,10.5600004196167,10.630000114440918,28634200 |
| 2024-07-16,10.649999618530273,11.239999771118164,10.649999618530273,11.1899995803833,48708700 |
| 2024-07-17,10.989999771118164,11.109999656677246,10.84000015258789,11.010000228881836,32356200 |
| 2024-07-18,10.960000038146973,11.09000015258789,10.609999656677246,10.619999885559082,46855200 |
| 2024-07-19,10.630000114440918,10.649999618530273,10.430000305175781,10.579999923706055,25697300 |
| 2024-07-22,10.489999771118164,10.739999771118164,10.350000381469727,10.6899995803833,38897200 |
| 2024-07-23,10.630000114440918,10.739999771118164,10.470000267028809,10.479999542236328,30548000 |
| 2024-07-24,10.449999809265137,10.539999961853027,10.119999885559082,10.170000076293945,47312000 |
| 2024-07-25,9.920000076293945,10.899999618530273,9.760000228881836,10.600000381469727,96280800 |
| 2024-07-26,10.699999809265137,10.760000228881836,10.210000038146973,10.619999885559082,45684500 |
| 2024-07-29,10.5600004196167,10.720000267028809,10.369999885559082,10.430000305175781,30164500 |
| 2024-07-30,10.460000038146973,10.930000305175781,10.460000038146973,10.760000228881836,52969500 |
| 2024-07-31,10.649999618530273,11.029999732971191,10.579999923706055,10.640000343322754,39205400 |
| 2024-08-01,10.649999618530273,10.680000305175781,10.09000015258789,10.140000343322754,47149600 |
| 2024-08-02,9.930000305175781,9.930000305175781,9.59000015258789,9.630000114440918,48427200 |
| 2024-08-05,9.100000381469727,9.59000015258789,9.069999694824219,9.279999732971191,44554500 |
| 2024-08-06,9.460000038146973,9.529999732971191,9.220000267028809,9.3100004196167,28905900 |
| 2024-08-07,9.399999618530273,9.520000457763672,9.210000038146973,9.260000228881836,29020900 |
| 2024-08-08,9.350000381469727,9.90999984741211,9.350000381469727,9.890000343322754,34701800 |
| 2024-08-09,9.890000343322754,9.960000038146973,9.720000267028809,9.859999656677246,22614800 |
| 2024-08-12,9.789999961853027,9.800000190734863,9.59000015258789,9.609999656677246,29791200 |
| 2024-08-13,9.640000343322754,9.819999694824219,9.5600004196167,9.8100004196167,29921900 |
| 2024-08-14,9.880000114440918,9.970000267028809,9.699999809265137,9.739999771118164,29574700 |
| 2024-08-15,9.960000038146973,10.15999984741211,9.949999809265137,10.09000015258789,32307300 |
| 2024-08-16,10.020000457763672,10.140000343322754,9.970000267028809,10.050000190734863,35389700 |
| 2024-08-19,10.149999618530273,10.380000114440918,10.119999885559082,10.3100004196167,30380100 |
| 2024-08-20,10.3100004196167,10.449999809265137,10.210000038146973,10.289999961853027,23537400 |
| 2024-08-21,10.369999885559082,10.449999809265137,10.300000190734863,10.399999618530273,20233700 |
| 2024-08-22,10.40999984741211,10.539999961853027,10.130000114440918,10.140000343322754,25624700 |
| 2024-08-23,10.229999542236328,10.5,10.170000076293945,10.390000343322754,24640000 |
| 2024-08-26,10.430000305175781,10.449999809265137,10.199999809265137,10.210000038146973,21028300 |
| 2024-08-27,10.260000228881836,10.270000457763672,9.979999542236328,10.170000076293945,23303100 |
| 2024-08-28,10.170000076293945,10.210000038146973,10.039999961853027,10.149999618530273,20533800 |
| 2024-08-29,10.239999771118164,10.510000228881836,10.210000038146973,10.390000343322754,22240100 |
| 2024-08-30,10.489999771118164,10.890000343322754,10.479999542236328,10.619999885559082,26521400 |
| 2024-09-03,10.520000457763672,10.739999771118164,10.5,10.600000381469727,23374800 |
| 2024-09-04,10.529999732971191,10.779999732971191,10.5,10.630000114440918,22113000 |
| 2024-09-05,10.84000015258789,11.15999984741211,10.75,10.800000190734863,38467300 |
| 2024-09-06,10.779999732971191,11.100000381469727,10.699999809265137,10.800000190734863,27842800 |
| 2024-09-09,10.850000381469727,11.229999542236328,10.850000381469727,11.220000267028809,44496200 |
| 2024-09-10,11.210000038146973,11.25,10.869999885559082,10.989999771118164,31767700 |
| 2024-09-11,10.949999809265137,11.010000228881836,10.489999771118164,10.770000457763672,40526800 |
| 2024-09-12,11.029999732971191,11.140000343322754,10.430000305175781,10.880000114440918,37815400 |
| 2024-09-13,10.979999542236328,11.180000305175781,10.609999656677246,10.6899995803833,36956000 |
| 2024-09-16,10.649999618530273,10.869999885559082,10.619999885559082,10.8100004196167,31026800 |
| 2024-09-17,10.989999771118164,11.260000228881836,10.949999809265137,11.170000076293945,38180000 |
| 2024-09-18,11.239999771118164,11.289999961853027,10.920000076293945,11.029999732971191,37396500 |
| 2024-09-19,11.319999694824219,11.390000343322754,11.0600004196167,11.109999656677246,34544400 |
| 2024-09-20,11.069999694824219,11.119999885559082,10.880000114440918,11.010000228881836,165832100 |
| 2024-09-23,11.0,11.029999732971191,10.760000228881836,10.979999542236328,30785100 |
| 2024-09-24,11.020000457763672,11.1899995803833,10.920000076293945,11.039999961853027,29446500 |
| 2024-09-25,11.0600004196167,11.180000305175781,10.970000267028809,11.0,29157100 |
| 2024-09-26,11.359999656677246,11.979999542236328,11.350000381469727,11.789999961853027,62353500 |
| 2024-09-27,11.819999694824219,11.859999656677246,11.5600004196167,11.5600004196167,30783800 |
| 2024-09-30,11.470000267028809,11.579999923706055,11.199999809265137,11.239999771118164,26661600 |
| 2024-10-01,11.270000457763672,11.329999923706055,10.819999694824219,10.899999618530273,42847400 |
| 2024-10-02,10.729999542236328,10.859999656677246,10.609999656677246,10.739999771118164,28779600 |
| 2024-10-03,10.6899995803833,10.9399995803833,10.569999694824219,10.819999694824219,32925600 |
| 2024-10-04,11.359999656677246,11.970000267028809,11.289999961853027,11.510000228881836,53708000 |
| 2024-10-07,11.550000190734863,11.680000305175781,11.369999885559082,11.529999732971191,27611000 |
| 2024-10-08,11.649999618530273,12.119999885559082,11.630000114440918,11.920000076293945,44740000 |
| 2024-10-09,12.010000228881836,12.25,11.869999885559082,11.930000305175781,34210700 |
| 2024-10-10,11.770000457763672,12.0,11.649999618530273,11.760000228881836,26494600 |
| 2024-10-11,11.720000267028809,11.819999694824219,11.529999732971191,11.789999961853027,17698000 |
| 2024-10-14,11.850000381469727,11.949999809265137,11.699999809265137,11.869999885559082,20610500 |
| 2024-10-15,12.119999885559082,12.470000267028809,12.0,12.029999732971191,36494700 |
| 2024-10-16,12.1899995803833,12.920000076293945,12.140000343322754,12.890000343322754,53137600 |
| 2024-10-17,12.869999885559082,12.970000267028809,12.670000076293945,12.8100004196167,30152400 |
| 2024-10-18,12.859999656677246,13.239999771118164,12.760000228881836,13.09000015258789,38307300 |
| 2024-10-21,12.979999542236328,13.100000381469727,12.779999732971191,12.970000267028809,27952600 |
| 2024-10-22,12.930000305175781,13.029999732971191,12.619999885559082,12.960000038146973,24163100 |
| 2024-10-23,12.850000381469727,13.039999961853027,12.65999984741211,12.829999923706055,30252700 |
| 2024-10-24,13.180000305175781,13.630000114440918,12.420000076293945,12.779999732971191,65532900 |
| 2024-10-25,12.9399995803833,13.4399995803833,12.75,13.149999618530273,44350800 |
| 2024-10-28,13.65999984741211,13.850000381469727,13.5600004196167,13.600000381469727,37079200 |
| 2024-10-29,13.380000114440918,13.859999656677246,13.279999732971191,13.819999694824219,28711500 |
| 2024-10-30,13.65999984741211,13.989999771118164,13.609999656677246,13.9399995803833,22463500 |
| 2024-10-31,13.789999961853027,13.890000343322754,13.380000114440918,13.399999618530273,26340900 |
| 2024-11-01,13.470000267028809,13.65999984741211,13.399999618530273,13.539999961853027,22838300 |
| 2024-11-04,13.5,13.5,12.960000038146973,12.989999771118164,25654100 |
| 2024-11-05,12.949999809265137,13.220000267028809,12.920000076293945,13.1899995803833,19112800 |
| 2024-11-06,14.010000228881836,14.170000076293945,13.800000190734863,14.0,38602600 |
| 2024-11-07,13.9399995803833,14.0,13.600000381469727,13.619999885559082,19654600 |
| 2024-11-08,13.6899995803833,14.029999732971191,13.670000076293945,13.8100004196167,20259200 |
| 2024-11-11,13.949999809265137,14.15999984741211,13.890000343322754,14.15999984741211,22833300 |
| 2024-11-12,13.979999542236328,14.079999923706055,13.729999542236328,13.90999984741211,20437600 |
| 2024-11-13,14.050000190734863,14.550000190734863,13.970000267028809,14.010000228881836,30234700 |
| 2024-11-14,14.220000267028809,14.670000076293945,14.180000305175781,14.260000228881836,33149200 |
| 2024-11-15,14.220000267028809,14.399999618530273,14.050000190734863,14.390000343322754,22756500 |
| 2024-11-18,14.390000343322754,14.4399995803833,14.029999732971191,14.289999961853027,18705500 |
| 2024-11-19,13.930000305175781,14.399999618530273,13.84000015258789,14.329999923706055,25329900 |
| 2024-11-20,14.180000305175781,14.489999771118164,14.0,14.460000038146973,25407100 |
| 2024-11-21,14.470000267028809,14.579999923706055,14.180000305175781,14.199999809265137,20758600 |
| 2024-11-22,14.220000267028809,14.4399995803833,14.09000015258789,14.380000114440918,20237000 |
| 2024-11-25,14.649999618530273,15.130000114440918,14.5600004196167,14.920000076293945,31551800 |
| 2024-11-26,14.789999961853027,15.010000228881836,14.609999656677246,14.640000343322754,21625300 |
| 2024-11-27,14.680000305175781,14.75,14.460000038146973,14.640000343322754,14433900 |
| 2024-11-29,14.680000305175781,14.739999771118164,14.5,14.520000457763672,9503500 |
| 2024-12-02,14.569999694824219,14.75,14.380000114440918,14.609999656677246,18780400 |
| 2024-12-03,14.59000015258789,14.75,14.4399995803833,14.470000267028809,16129000 |
| 2024-12-04,14.899999618530273,15.050000190734863,14.609999656677246,14.880000114440918,18414700 |
| 2024-12-05,16.010000228881836,17.799999237060547,15.960000038146973,17.3799991607666,110116900 |
| 2024-12-06,17.510000228881836,18.09000015258789,17.270000457763672,17.399999618530273,43091800 |
| 2024-12-09,17.520000457763672,17.520000457763672,17.010000228881836,17.15999984741211,29733000 |
| 2024-12-10,17.950000762939453,18.200000762939453,17.3700008392334,17.489999771118164,34174800 |
| 2024-12-11,17.610000610351562,17.739999771118164,17.40999984741211,17.579999923706055,20711800 |
| 2024-12-12,17.610000610351562,17.799999237060547,17.229999542236328,17.239999771118164,17692200 |
| 2024-12-13,17.280000686645508,17.309999465942383,16.809999465942383,16.920000076293945,20174300 |
| 2024-12-16,16.90999984741211,16.950000762939453,16.459999084472656,16.520000457763672,15741000 |
| 2024-12-17,16.450000762939453,16.739999771118164,16.219999313354492,16.719999313354492,23622000 |
| 2024-12-18,16.770000457763672,17.280000686645508,16.260000228881836,16.469999313354492,25019500 |
| 2024-12-19,16.649999618530273,16.799999237060547,16.479999542236328,16.639999389648438,17832700 |
| 2024-12-20,16.56999969482422,17.18000030517578,16.530000686645508,16.8799991607666,28664900 |
| 2024-12-23,16.8700008392334,17.270000457763672,16.8700008392334,17.25,15777200 |
| 2024-12-24,17.0,17.360000610351562,16.799999237060547,17.350000381469727,14234300 |
| 2024-12-26,17.06999969482422,17.389999389648438,17.049999237060547,17.350000381469727,10378900 |
| 2024-12-27,17.190000534057617,17.3799991607666,17.010000228881836,17.350000381469727,29500500 |
| 2024-12-30,17.270000457763672,17.729999542236328,17.149999618530273,17.6200008392334,20436400 |
| 2024-12-31,17.6299991607666,17.75,17.350000381469727,17.43000030517578,12704600 |
| 2025-01-02,17.399999618530273,17.6299991607666,16.829999923706055,17.0,19027500 |
| 2025-01-03,17.030000686645508,17.030000686645508,16.270000457763672,16.969999313354492,23807000 |
| 2025-01-06,17.639999389648438,17.940000534057617,17.3799991607666,17.520000457763672,31834600 |
| 2025-01-07,17.579999923706055,17.989999771118164,17.530000686645508,17.690000534057617,25491200 |
| 2025-01-08,17.530000686645508,17.719999313354492,17.079999923706055,17.600000381469727,23093600 |
| 2025-01-10,17.93000030517578,18.450000762939453,17.799999237060547,18.3799991607666,43954000 |
| 2025-01-13,17.920000076293945,17.979999542236328,17.31999969482422,17.600000381469727,28427200 |
| 2025-01-14,17.790000915527344,18.239999771118164,17.790000915527344,18.209999084472656,26175800 |
| 2025-01-15,18.540000915527344,18.559999465942383,17.969999313354492,18.06999969482422,20402000 |
| 2025-01-16,18.020000457763672,18.329999923706055,17.780000686645508,18.290000915527344,22031800 |
| 2025-01-17,18.549999237060547,18.56999969482422,18.15999984741211,18.270000457763672,20438500 |
| 2025-01-21,18.520000457763672,18.649999618530273,18.270000457763672,18.639999389648438,30731600 |
| 2025-01-22,19.09000015258789,19.100000381469727,18.3700008392334,18.65999984741211,58392400 |
| 2025-01-23,17.299999237060547,17.540000915527344,16.729999542236328,17.030000686645508,94892400 |
| 2025-01-24,16.850000381469727,17.34000015258789,16.549999237060547,16.959999084472656,37782500 |
| 2025-01-27,16.81999969482422,17.540000915527344,16.700000762939453,17.200000762939453,40498000 |
| 2025-01-28,17.079999923706055,17.469999313354492,16.950000762939453,17.149999618530273,29817400 |
| 2025-01-29,17.139999389648438,17.34000015258789,16.940000534057617,17.329999923706055,24719400 |
| 2025-01-30,16.93000030517578,17.229999542236328,16.799999237060547,16.899999618530273,42121200 |
| 2025-01-31,16.959999084472656,17.229999542236328,16.90999984741211,16.920000076293945,30040400 |
| 2025-02-03,16.389999389648438,16.81999969482422,16.219999313354492,16.700000762939453,32955700 |
| 2025-02-04,16.75,16.93000030517578,16.700000762939453,16.84000015258789,28810100 |
| 2025-02-05,16.850000381469727,17.219999313354492,16.510000228881836,16.959999084472656,27632200 |
| 2025-02-06,17.079999923706055,17.31999969482422,16.950000762939453,17.059999465942383,25501400 |
| 2025-02-07,17.06999969482422,17.399999618530273,17.020000457763672,17.170000076293945,22457800 |
| 2025-02-10,17.200000762939453,17.200000762939453,16.559999465942383,16.6200008392334,27672600 |
| 2025-02-11,16.43000030517578,16.559999465942383,16.1299991607666,16.40999984741211,29009400 |
| 2025-02-12,16.3799991607666,16.600000381469727,16.139999389648438,16.260000228881836,24573000 |
| 2025-02-13,16.360000610351562,16.5,15.479999542236328,15.739999771118164,41583700 |
| 2025-02-14,15.84000015258789,15.979999542236328,15.640000343322754,15.970000267028809,29250900 |
| 2025-02-18,15.880000114440918,16.31999969482422,15.850000381469727,16.079999923706055,28428700 |
| 2025-02-19,16.0,16.149999618530273,15.800000190734863,16.0,24543500 |
| 2025-02-20,15.960000038146973,16.100000381469727,15.569999694824219,15.859999656677246,32618400 |
| 2025-02-21,15.930000305175781,16.06999969482422,15.09000015258789,15.229999542236328,55698700 |
| 2025-02-24,15.380000114440918,15.520000457763672,15.210000038146973,15.3100004196167,42730700 |
| 2025-02-25,15.369999885559082,15.369999885559082,14.800000190734863,15.130000114440918,48363100 |
| 2025-02-26,15.470000267028809,15.65999984741211,15.170000076293945,15.180000305175781,43181100 |
| 2025-02-27,15.119999885559082,15.149999618530273,14.210000038146973,14.529999732971191,56503100 |
| 2025-02-28,14.569999694824219,14.75,14.270000457763672,14.350000381469727,49731000 |
| 2025-03-03,14.359999656677246,14.5600004196167,13.770000457763672,13.869999885559082,55452000 |
| 2025-03-04,13.520000457763672,13.649999618530273,13.020000457763672,13.350000381469727,71114400 |
| 2025-03-05,13.510000228881836,14.229999542236328,13.489999771118164,14.09000015258789,56987400 |
| 2025-03-06,13.819999694824219,13.930000305175781,13.199999809265137,13.25,58157500 |
| 2025-03-07,13.130000114440918,13.180000305175781,12.579999923706055,13.029999732971191,76618800 |
| 2025-03-10,12.720000267028809,12.75,12.109999656677246,12.5,83400700 |
| 2025-03-11,12.5,12.539999961853027,11.430000305175781,11.460000038146973,109911400 |
| 2025-03-12,11.550000190734863,11.609999656677246,10.890000343322754,10.930000305175781,98487000 |
| 2025-03-13,10.989999771118164,11.09000015258789,10.470000267028809,10.670000076293945,95901500 |
| 2025-03-14,10.869999885559082,10.890000343322754,10.550000190734863,10.869999885559082,66506400 |
| 2025-03-17,10.880000114440918,11.470000267028809,10.829999923706055,11.319999694824219,64374500 |
| 2025-03-18,11.170000076293945,11.319999694824219,11.010000228881836,11.069999694824219,46895700 |
| 2025-03-19,11.130000114440918,11.579999923706055,11.100000381469727,11.479999542236328,67120000 |
| 2025-03-20,11.359999656677246,11.4399995803833,11.210000038146973,11.260000228881836,43297000 |
| 2025-03-21,11.069999694824219,11.40999984741211,10.970000267028809,11.390000343322754,46970100 |
| 2025-03-24,11.5600004196167,11.899999618530273,11.539999961853027,11.829999923706055,44590200 |
| 2025-03-25,11.949999809265137,12.069999694824219,11.460000038146973,11.510000228881836,57417100 |
| 2025-03-26,11.550000190734863,11.550000190734863,11.300000190734863,11.4399995803833,46162100 |
| 2025-03-27,11.319999694824219,11.350000381469727,11.09000015258789,11.140000343322754,53377900 |
| 2025-03-28,11.0600004196167,11.149999618530273,10.649999618530273,10.699999809265137,59697700 |
| 2025-03-31,10.40999984741211,10.680000305175781,10.0600004196167,10.550000190734863,66955100 |
| 2025-04-01,10.300000190734863,10.359999656677246,9.920000076293945,10.300000190734863,74551400 |
| 2025-04-02,10.109999656677246,10.640000343322754,10.100000381469727,10.59000015258789,64334500 |
| 2025-04-03,9.979999542236328,9.979999542236328,9.5,9.510000228881836,77097900 |
| 2025-04-04,9.220000267028809,9.579999923706055,8.5,9.460000038146973,110348000 |
| 2025-04-07,9.010000228881836,10.220000267028809,9.0,9.710000038146973,74435400 |
| 2025-04-08,10.050000190734863,10.069999694824219,8.920000076293945,9.069999694824219,81034700 |
| 2025-04-09,9.130000114440918,11.229999542236328,9.09000015258789,11.119999885559082,133951300 |
| 2025-04-10,10.529999732971191,10.65999984741211,9.4399995803833,9.510000228881836,84127700 |
| 2025-04-11,9.510000228881836,9.699999809265137,9.300000190734863,9.670000076293945,53220900 |
| 2025-04-14,9.970000267028809,9.970000267028809,9.430000305175781,9.579999923706055,62460000 |
| 2025-04-15,9.59000015258789,9.970000267028809,9.59000015258789,9.850000381469727,66123800 |
| 2025-04-16,9.920000076293945,9.960000038146973,9.270000457763672,9.420000076293945,71227600 |
| 2025-04-17,9.40999984741211,9.5600004196167,9.289999961853027,9.460000038146973,53589200 |
| 2025-04-21,9.300000190734863,9.319999694824219,8.960000038146973,9.069999694824219,60044800 |
| 2025-04-22,9.1899995803833,9.329999923706055,9.039999961853027,9.3100004196167,62418700 |
| 2025-04-23,9.819999694824219,10.029999732971191,9.3100004196167,9.319999694824219,102486900 |
| 2025-04-24,9.40999984741211,9.680000305175781,9.210000038146973,9.609999656677246,70563300 |
| 2025-04-25,9.59000015258789,9.84000015258789,9.489999771118164,9.75,65137100 |
| 2025-04-28,9.760000228881836,10.010000228881836,9.680000305175781,9.850000381469727,57884300 |
| 2025-04-29,9.75,9.9399995803833,9.640000343322754,9.899999618530273,60906800 |
| 2025-04-30,9.640000343322754,9.989999771118164,9.479999542236328,9.949999809265137,67952600 |
| 2025-05-01,10.029999732971191,10.220000267028809,9.979999542236328,10.029999732971191,52501000 |
| 2025-05-02,10.25,10.6899995803833,10.25,10.520000457763672,75045100 |
| 2025-05-05,10.420000076293945,10.979999542236328,10.399999618530273,10.65999984741211,82200000 |
| 2025-05-06,10.430000305175781,10.59000015258789,10.380000114440918,10.430000305175781,59433100 |
| 2025-05-07,10.5,10.680000305175781,10.4399995803833,10.5600004196167,41319000 |
| 2025-05-08,10.800000190734863,11.199999809265137,10.670000076293945,11.029999732971191,57688300 |
| 2025-05-09,11.109999656677246,11.229999542236328,10.930000305175781,11.109999656677246,59559300 |
| 2025-05-12,11.930000305175781,12.100000381469727,11.489999771118164,11.670000076293945,82034300 |
| 2025-05-13,11.770000457763672,12.390000343322754,11.739999771118164,12.300000190734863,86366800 |
| 2025-05-14,12.239999771118164,12.449999809265137,11.819999694824219,11.84000015258789,74014700 |
| 2025-05-15,11.850000381469727,11.869999885559082,11.470000267028809,11.760000228881836,55977300 |
| 2025-05-16,11.770000457763672,11.979999542236328,11.670000076293945,11.859999656677246,47091000 |
| 2025-05-19,11.680000305175781,11.930000305175781,11.5,11.859999656677246,43362700 |
| 2025-05-20,11.829999923706055,11.960000038146973,11.569999694824219,11.649999618530273,44004700 |
| 2025-05-21,11.460000038146973,11.5600004196167,11.1899995803833,11.239999771118164,59079100 |
| 2025-05-22,11.239999771118164,11.5600004196167,11.180000305175781,11.399999618530273,50411200 |
| 2025-05-23,11.0600004196167,11.279999732971191,11.020000457763672,11.1899995803833,46775800 |
| 2025-05-27,11.399999618530273,11.800000190734863,11.369999885559082,11.640000343322754,69634200 |
| 2025-05-28,11.699999809265137,11.739999771118164,11.390000343322754,11.430000305175781,61811800 |
| 2025-05-29,11.640000343322754,11.670000076293945,11.3100004196167,11.399999618530273,61318000 |
| 2025-05-30,11.300000190734863,11.470000267028809,11.1899995803833,11.40999984741211,62937800 |
| 2025-06-02,11.300000190734863,11.390000343322754,11.029999732971191,11.380000114440918,49599200 |
| 2025-06-03,11.329999923706055,11.529999732971191,11.210000038146973,11.470000267028809,46029200 |
| 2025-06-04,11.520000457763672,11.579999923706055,11.319999694824219,11.420000076293945,43233700 |
| 2025-06-05,11.34000015258789,11.510000228881836,11.220000267028809,11.270000457763672,50665800 |
| 2025-06-06,11.479999542236328,11.800000190734863,11.420000076293945,11.779999732971191,49800000 |
| 2025-06-09,11.890000343322754,11.949999809265137,11.739999771118164,11.760000228881836,40469700 |
| 2025-06-10,11.8100004196167,11.970000267028809,11.680000305175781,11.84000015258789,41825100 |
| 2025-06-11,11.949999809265137,11.949999809265137,10.989999771118164,11.0600004196167,72896700 |
| 2025-06-12,10.880000114440918,10.960000038146973,10.680000305175781,10.899999618530273,54941200 |
| 2025-06-13,10.319999694824219,10.649999618530273,10.300000190734863,10.369999885559082,72781100 |
| 2025-06-16,10.579999923706055,10.930000305175781,10.449999809265137,10.899999618530273,59498400 |
| 2025-06-17,10.699999809265137,10.850000381469727,10.4399995803833,10.5600004196167,58306100 |
| 2025-06-18,10.5600004196167,10.770000457763672,10.529999732971191,10.579999923706055,58092200 |
| 2025-06-20,10.710000038146973,10.789999961853027,10.5,10.619999885559082,58305800 |
| 2025-06-23,10.5,11.010000228881836,10.260000228881836,10.899999618530273,79689200 |
| 2025-06-24,11.239999771118164,11.460000038146973,11.100000381469727,11.369999885559082,65028800 |
| 2025-06-25,11.430000305175781,11.449999809265137,10.949999809265137,11.0600004196167,41413400 |
| 2025-06-26,11.140000343322754,11.279999732971191,11.119999885559082,11.130000114440918,40538300 |
| 2025-06-27,11.1899995803833,11.460000038146973,11.140000343322754,11.279999732971191,45533300 |
| 2025-06-30,11.300000190734863,11.329999923706055,11.180000305175781,11.220000267028809,31254000 |
| 2025-07-01,11.1899995803833,11.710000038146973,11.15999984741211,11.520000457763672,50295900 |
| 2025-07-02,11.529999732971191,11.789999961853027,11.430000305175781,11.630000114440918,41694300 |
| 2025-07-03,11.729999542236328,11.930000305175781,11.670000076293945,11.6899995803833,30316600 |
| 2025-07-07,11.59000015258789,11.970000267028809,11.4399995803833,11.59000015258789,53396300 |
| 2025-07-08,11.729999542236328,11.899999618530273,11.550000190734863,11.579999923706055,51605700 |
| 2025-07-09,11.710000038146973,11.880000114440918,11.390000343322754,11.479999542236328,67085300 |
| 2025-07-10,12.300000190734863,13.180000305175781,12.130000114440918,12.9399995803833,148906600 |
| 2025-07-11,12.819999694824219,12.90999984741211,12.199999809265137,12.220000267028809,83964100 |
| 2025-07-14,12.239999771118164,12.40999984741211,12.130000114440918,12.380000114440918,59159200 |
| 2025-07-15,12.449999809265137,12.5,12.149999618530273,12.170000076293945,58482200 |
| 2025-07-16,12.289999961853027,12.34000015258789,11.90999984741211,12.270000457763672,67256500 |
| 2025-07-17,12.600000381469727,12.949999809265137,12.350000381469727,12.449999809265137,88948400 |
| 2025-07-18,12.520000457763672,12.59000015258789,12.199999809265137,12.510000228881836,70423500 |
| 2025-07-21,12.579999923706055,12.630000114440918,12.3100004196167,12.319999694824219,50841000 |
| 2025-07-22,12.329999923706055,12.550000190734863,12.180000305175781,12.5,54783200 |
| 2025-07-23,12.550000190734863,12.789999961853027,12.520000457763672,12.680000305175781,75685400 |
| 2025-07-24,11.789999961853027,11.84000015258789,11.329999923706055,11.460000038146973,120265700 |
| 2025-07-25,11.550000190734863,11.699999809265137,11.460000038146973,11.5,63485400 |
| 2025-07-28,11.5,11.630000114440918,11.399999618530273,11.579999923706055,70184300 |
| 2025-07-29,11.609999656677246,11.640000343322754,11.380000114440918,11.420000076293945,71092100 |
| 2025-07-30,11.430000305175781,11.630000114440918,11.3100004196167,11.510000228881836,73201200 |
| 2025-07-31,11.470000267028809,11.640000343322754,11.359999656677246,11.489999771118164,84751000 |
| 2025-08-01,11.210000038146973,11.210000038146973,10.899999618530273,11.029999732971191,71614700 |
| 2025-08-04,11.100000381469727,11.3100004196167,11.069999694824219,11.270000457763672,70570600 |
| 2025-08-05,11.300000190734863,11.6899995803833,11.130000114440918,11.640000343322754,65277200 |
| 2025-08-06,11.59000015258789,11.779999732971191,11.479999542236328,11.739999771118164,60394600 |
| 2025-08-07,11.789999961853027,11.800000190734863,11.59000015258789,11.729999542236328,47172500 |
| 2025-08-08,11.779999732971191,11.8100004196167,11.5600004196167,11.619999885559082,42444700 |
| 2025-08-11,11.600000381469727,11.760000228881836,11.550000190734863,11.579999923706055,51215300 |
| 2025-08-12,11.779999732971191,13.020000457763672,11.770000457763672,12.979999542236328,114866500 |
| 2025-08-13,12.970000267028809,13.220000267028809,12.739999771118164,13.109999656677246,64807800 |
| 2025-08-14,12.920000076293945,12.9399995803833,12.65999984741211,12.819999694824219,58323100 |
| 2025-08-15,12.890000343322754,13.1899995803833,12.859999656677246,13.170000076293945,49638800 |
| 2025-08-18,13.119999885559082,13.329999923706055,13.050000190734863,13.170000076293945,52979600 |
| 2025-08-19,13.260000228881836,13.380000114440918,13.109999656677246,13.220000267028809,57901500 |
| 2025-08-20,13.0600004196167,13.15999984741211,12.75,12.800000190734863,66701100 |
| 2025-08-21,12.710000038146973,12.739999771118164,12.479999542236328,12.569999694824219,62854100 |
| 2025-08-22,12.579999923706055,13.579999923706055,12.579999923706055,13.550000190734863,63154000 |
| 2025-08-25,13.270000457763672,13.319999694824219,12.880000114440918,13.0,76115700 |
| 2025-08-26,13.010000228881836,13.170000076293945,12.880000114440918,13.149999618530273,61358500 |
| 2025-08-27,13.130000114440918,13.359999656677246,13.039999961853027,13.130000114440918,52985600 |
| 2025-08-28,13.220000267028809,13.350000381469727,13.0600004196167,13.25,66938000 |
| 2025-08-29,13.25,13.390000343322754,13.140000343322754,13.369999885559082,69403100 |
| 2025-09-02,13.260000228881836,13.520000457763672,12.9399995803833,13.390000343322754,93846300 |
| 2025-09-03,13.449999809265137,14.010000228881836,13.399999618530273,13.4399995803833,82605900 |
| 2025-09-04,13.470000267028809,13.65999984741211,12.850000381469727,12.859999656677246,81506000 |
| 2025-09-05,12.920000076293945,13.279999732971191,12.8100004196167,13.079999923706055,90367800 |
| 2025-09-08,13.069999694824219,13.220000267028809,12.890000343322754,12.949999809265137,90099600 |
| 2025-09-09,12.9399995803833,12.989999771118164,12.640000343322754,12.760000228881836,65458800 |
| 2025-09-10,12.760000228881836,13.100000381469727,12.640000343322754,12.819999694824219,87363400 |
| 2025-09-11,12.949999809265137,13.09000015258789,12.609999656677246,12.949999809265137,105705500 |
| 2025-09-12,12.989999771118164,13.229999542236328,12.890000343322754,12.90999984741211,86688400 |
| 2025-09-15,12.9399995803833,12.960000038146973,12.479999542236328,12.529999732971191,100888800 |
| 2025-09-16,12.600000381469727,12.619999885559082,12.15999984741211,12.40999984741211,91199200 |
| 2025-09-17,12.4399995803833,12.819999694824219,12.359999656677246,12.479999542236328,107200000 |
| 2025-09-18,12.59000015258789,12.630000114440918,12.470000267028809,12.579999923706055,112649100 |
| 2025-09-19,12.649999618530273,12.670000076293945,12.3100004196167,12.449999809265137,80623200 |
| 2025-09-22,12.380000114440918,12.430000305175781,12.0,12.329999923706055,94808800 |
| 2025-09-23,12.380000114440918,12.489999771118164,12.1899995803833,12.1899995803833,73074300 |
| 2025-09-24,12.220000267028809,12.260000228881836,11.9399995803833,11.9399995803833,90095800 |
| 2025-09-25,11.800000190734863,11.800000190734863,11.359999656677246,11.390000343322754,101250800 |
| 2025-09-26,11.449999809265137,11.510000228881836,11.260000228881836,11.3100004196167,82480500 |
| 2025-09-29,11.399999618530273,11.510000228881836,11.1899995803833,11.380000114440918,92618200 |
| 2025-09-30,11.420000076293945,11.460000038146973,11.069999694824219,11.239999771118164,92462400 |
| 2025-10-01,11.25,11.390000343322754,11.15999984741211,11.270000457763672,81132800 |
| 2025-10-02,11.359999656677246,11.600000381469727,11.289999961853027,11.430000305175781,77782200 |
| 2025-10-03,11.529999732971191,11.630000114440918,11.369999885559082,11.579999923706055,76751100 |
| 2025-10-06,11.649999618530273,11.880000114440918,11.4399995803833,11.829999923706055,93101300 |
| 2025-10-07,11.9399995803833,11.970000267028809,11.520000457763672,11.65999984741211,61899100 |
| 2025-10-08,11.699999809265137,12.029999732971191,11.5600004196167,11.8100004196167,64073700 |
| 2025-10-09,12.4399995803833,12.5,11.510000228881836,11.619999885559082,101536300 |
| 2025-10-10,11.699999809265137,12.0600004196167,11.420000076293945,11.520000457763672,72653500 |
| 2025-10-13,11.640000343322754,11.859999656677246,11.630000114440918,11.739999771118164,44005500 |
| 2025-10-14,11.59000015258789,12.279999732971191,11.520000457763672,12.1899995803833,64417200 |
| 2025-10-15,12.239999771118164,12.520000457763672,12.149999618530273,12.5,52091800 |
| 2025-10-16,12.550000190734863,12.569999694824219,11.720000267028809,11.890000343322754,63933200 |
| 2025-10-17,11.859999656677246,12.020000457763672,11.829999923706055,11.859999656677246,34776300 |
| 2025-10-20,11.930000305175781,12.239999771118164,11.869999885559082,12.170000076293945,39206500 |
| 2025-10-21,12.180000305175781,12.399999618530273,12.079999923706055,12.350000381469727,38285900 |
| 2025-10-22,12.270000457763672,12.329999923706055,11.989999771118164,12.09000015258789,58326700 |
| 2025-10-23,12.739999771118164,13.039999961853027,12.350000381469727,12.770000457763672,91013200 |
| 2025-10-24,13.0,13.890000343322754,12.899999618530273,13.779999732971191,94353100 |
| 2025-10-27,13.779999732971191,13.850000381469727,13.34000015258789,13.40999984741211,53297400 |
| 2025-10-28,13.449999809265137,13.460000038146973,12.649999618530273,12.710000038146973,53810900 |
| 2025-10-29,12.720000267028809,13.0,12.640000343322754,12.970000267028809,45287000 |
| 2025-10-30,12.789999961853027,13.15999984741211,12.699999809265137,12.779999732971191,53799400 |
| 2025-10-31,12.720000267028809,13.140000343322754,12.640000343322754,13.130000114440918,44811200 |
| 2025-11-03,13.09000015258789,13.5,12.979999542236328,13.34000015258789,54061400 |
| 2025-11-04,13.0600004196167,13.210000038146973,12.529999732971191,12.649999618530273,58517500 |
| 2025-11-05,12.760000228881836,13.539999961853027,12.75,13.420000076293945,61167700 |
| 2025-11-06,13.350000381469727,13.550000190734863,12.949999809265137,13.149999618530273,67161200 |
| 2025-11-07,12.800000190734863,13.770000457763672,12.75,13.649999618530273,69634400 |
| 2025-11-10,13.869999885559082,14.050000190734863,13.270000457763672,13.3100004196167,53868600 |
| 2025-11-11,13.300000190734863,13.359999656677246,12.949999809265137,12.989999771118164,41274700 |
| 2025-11-12,13.100000381469727,13.529999732971191,13.020000457763672,13.460000038146973,46029900 |
| 2025-11-13,13.319999694824219,13.5,13.0,13.069999694824219,38615900 |
| 2025-11-14,12.779999732971191,12.970000267028809,12.699999809265137,12.760000228881836,32782600 |
| 2025-11-17,12.760000228881836,12.779999732971191,12.25,12.34000015258789,43055600 |
| 2025-11-18,12.220000267028809,12.460000038146973,12.109999656677246,12.359999656677246,46515100 |
| 2025-11-19,12.579999923706055,12.65999984741211,12.149999618530273,12.329999923706055,53959800 |
| 2025-11-20,12.510000228881836,12.819999694824219,12.229999542236328,12.239999771118164,58148600 |
| 2025-11-21,12.34000015258789,13.0600004196167,12.319999694824219,12.869999885559082,64957100 |
| 2025-11-24,13.0,13.210000038146973,12.8100004196167,13.100000381469727,51235000 |
| 2025-11-25,13.100000381469727,13.789999961853027,13.100000381469727,13.460000038146973,67325800 |
| 2025-11-26,13.529999732971191,14.109999656677246,13.449999809265137,13.930000305175781,64271200 |
| 2025-11-28,13.989999771118164,14.09000015258789,13.869999885559082,14.050000190734863,37355400 |
| 2025-12-01,13.770000457763672,14.119999885559082,13.5600004196167,13.960000038146973,75398900 |
| 2025-12-02,14.0600004196167,14.329999923706055,13.819999694824219,14.239999771118164,64579400 |
| 2025-12-03,14.270000457763672,14.609999656677246,14.25,14.5600004196167,60480700 |
| 2025-12-04,14.649999618530273,14.670000076293945,14.220000267028809,14.34000015258789,52176200 |
| 2025-12-05,14.420000076293945,14.890000343322754,14.25,14.8100004196167,56593200 |
| 2025-12-08,14.8100004196167,14.979999542236328,14.640000343322754,14.859999656677246,43144100 |
| 2025-12-09,14.729999542236328,15.199999809265137,14.569999694824219,15.029999732971191,66426600 |
| 2025-12-10,14.989999771118164,15.210000038146973,14.779999732971191,15.140000343322754,51875500 |
| 2025-12-11,15.15999984741211,15.350000381469727,14.699999809265137,14.960000038146973,46417900 |
| 2025-12-12,15.149999618530273,15.34000015258789,14.9399995803833,14.960000038146973,47651200 |
| 2025-12-15,15.140000343322754,15.350000381469727,14.869999885559082,15.329999923706055,80118300 |
| 2025-12-16,15.359999656677246,16.079999923706055,15.279999732971191,15.989999771118164,98399200 |
| 2025-12-17,15.899999618530273,16.0,15.4399995803833,15.510000228881836,56924000 |
| 2025-12-18,15.65999984741211,15.779999732971191,15.380000114440918,15.609999656677246,49935100 |
| 2025-12-19,15.59000015258789,15.880000114440918,15.510000228881836,15.779999732971191,42636900 |
| 2025-12-22,15.800000190734863,16.350000381469727,15.770000457763672,16.260000228881836,62344400 |
| 2025-12-23,16.1299991607666,16.239999771118164,15.579999923706055,15.600000381469727,68214500 |
| 2025-12-24,15.609999656677246,15.739999771118164,15.489999771118164,15.680000305175781,25177700 |
| 2025-12-26,15.609999656677246,15.619999885559082,15.3100004196167,15.4399995803833,37777100 |
| 2025-12-29,15.300000190734863,15.399999618530273,15.020000457763672,15.140000343322754,44825000 |
| 2025-12-30,15.140000343322754,15.4399995803833,15.100000381469727,15.329999923706055,42935100 |
| 2025-12-31,15.329999923706055,15.420000076293945,15.220000267028809,15.329999923706055,27700900 |
| 2026-01-02,15.369999885559082,15.75,15.149999618530273,15.479999542236328,43940300 |
| 2026-01-05,15.460000038146973,16.030000686645508,15.40999984741211,15.829999923706055,56022900 |
| 2026-01-06,15.850000381469727,16.15999984741211,15.600000381469727,15.670000076293945,84702000 |
| 2026-01-07,15.739999771118164,16.5,15.649999618530273,15.989999771118164,84844700 |
| 2026-01-08,15.880000114440918,16.079999923706055,15.680000305175781,15.729999542236328,45795300 |
| 2026-01-09,16.020000457763672,16.450000762939453,15.65999984741211,15.989999771118164,51614200 |
| 2026-01-12,15.699999809265137,16.260000228881836,15.399999618530273,16.0,91178800 |
| 2026-01-13,15.619999885559082,16.0,15.220000267028809,15.350000381469727,82996900 |
| 2026-01-14,15.25,15.420000076293945,14.930000305175781,15.140000343322754,65225500 |
| 2026-01-15,15.25,15.789999961853027,15.25,15.710000038146973,71323200 |
| 2026-01-16,15.670000076293945,15.6899995803833,15.3100004196167,15.369999885559082,44358800 |
| 2026-01-20,15.029999732971191,15.199999809265137,14.649999618530273,14.789999961853027,38152800 |
| 2026-01-21,15.010000228881836,15.329999923706055,14.859999656677246,15.149999618530273,52155100 |
| 2026-01-22,15.319999694824219,15.550000190734863,14.880000114440918,15.020000457763672,42175800 |
| 2026-01-23,14.8100004196167,14.899999618530273,14.649999618530273,14.670000076293945,36360400 |
| 2026-01-26,14.520000457763672,14.779999732971191,14.5,14.569999694824219,42084500 |
| 2026-01-27,14.59000015258789,14.649999618530273,13.359999656677246,13.550000190734863,101768100 |
| 2026-01-28,13.649999618530273,13.739999771118164,13.380000114440918,13.4399995803833,52655500 |
| 2026-01-29,13.399999618530273,13.529999732971191,13.170000076293945,13.510000228881836,70191000 |
| 2026-01-30,13.390000343322754,13.630000114440918,13.229999542236328,13.300000190734863,47638500 |
| 2026-02-02,13.5,13.920000076293945,13.5,13.6899995803833,45012900 |
| 2026-02-03,13.869999885559082,14.350000381469727,13.8100004196167,14.010000228881836,48029000 |
| 2026-02-04,14.149999618530273,14.770000457763672,13.989999771118164,14.430000305175781,60700900 |
| 2026-02-05,14.369999885559082,14.539999961853027,13.920000076293945,14.15999984741211,40456800 |
| 2026-02-06,14.319999694824219,15.329999923706055,14.319999694824219,15.239999771118164,55642600 |
| 2026-02-09,15.300000190734863,15.329999923706055,14.989999771118164,14.989999771118164,34538200 |
| 2026-02-10,14.9399995803833,15.220000267028809,14.920000076293945,15.100000381469727,33681700 |
| 2026-02-11,15.180000305175781,15.380000114440918,14.199999809265137,14.350000381469727,44579100 |
| 2026-02-12,14.619999885559082,14.65999984741211,13.65999984741211,14.050000190734863,54294300 |
| 2026-02-13,14.09000015258789,14.199999809265137,13.84000015258789,13.880000114440918,41482200 |
| 2026-02-17,13.960000038146973,14.5600004196167,13.9399995803833,14.399999618530273,41742300 |
| 2026-02-18,14.029999732971191,14.300000190734863,13.65999984741211,14.100000381469727,63274100 |
| 2026-02-19,13.920000076293945,13.9399995803833,13.279999732971191,13.350000381469727,63955600 |
| 2026-02-20,13.350000381469727,13.710000038146973,13.329999923706055,13.59000015258789,56789800 |
| 2026-02-23,13.5,13.739999771118164,12.84000015258789,12.930000305175781,48145800 |
| 2026-02-24,12.930000305175781,13.34000015258789,12.890000343322754,13.149999618530273,64755900 |
| 2026-02-25,13.229999542236328,13.359999656677246,13.039999961853027,13.319999694824219,50424900 |
| 2026-02-26,13.579999923706055,14.170000076293945,13.5600004196167,13.9399995803833,94386700 |
| 2026-02-27,13.420000076293945,13.4399995803833,12.979999542236328,13.069999694824219,93030400 |
| 2026-03-02,12.3100004196167,12.630000114440918,12.109999656677246,12.520000457763672,87714400 |
| 2026-03-03,12.0600004196167,12.770000457763672,11.770000457763672,12.460000038146973,97759200 |
| 2026-03-04,12.739999771118164,12.930000305175781,12.399999618530273,12.460000038146973,66960500 |
| 2026-03-05,12.020000457763672,12.220000267028809,11.529999732971191,11.789999961853027,126081900 |
| 2026-03-06,11.350000381469727,11.40999984741211,11.079999923706055,11.180000305175781,100933600 |
| 2026-03-09,10.890000343322754,11.479999542236328,10.430000305175781,11.4399995803833,153143100 |
| 2026-03-10,11.390000343322754,11.600000381469727,10.890000343322754,11.109999656677246,129253100 |
| 2026-03-11,11.119999885559082,11.350000381469727,10.960000038146973,11.039999961853027,90726200 |
| 2026-03-12,10.729999542236328,10.829999923706055,10.510000228881836,10.550000190734863,112253700 |
|
|
