| Date,Open,High,Low,Close,Volume |
| 2013-01-02,25.08626744915529,25.202768331039586,24.573668901797287,24.892101287841797,20266400 |
| 2013-01-03,25.552270729285297,25.925069443094113,25.42800449134903,25.839635848999023,22148200 |
| 2013-01-04,25.886237779699165,25.963903070323116,25.5134360890296,25.684303283691406,15820100 |
| 2013-01-07,25.645470431151217,25.89400291442871,25.513435882868293,25.89400291442871,13120000 |
| 2013-01-08,25.855167838843368,26.064867657409252,25.692068967538997,25.901765823364258,15042300 |
| 2013-01-09,26.142531772337083,26.181364411950074,25.69983316271988,26.0726318359375,11313000 |
| 2013-01-10,26.17360216503745,26.36000004232387,26.1425348645761,26.29010009765625,9668400 |
| 2013-01-11,26.422680431011848,26.422680431011848,25.985940854243605,26.024934768676758,8554700 |
| 2013-01-14,26.110725432588865,26.18091567468098,25.845562626357005,26.017139434814453,6848700 |
| 2013-01-15,25.884559759945247,26.017142667055232,25.712985905217543,25.75197982788086,12815200 |
| 2013-01-16,25.853360150455806,25.86115774308325,25.424418179824404,25.502408981323242,17500300 |
| 2013-01-17,25.61938660516162,25.712975551924835,25.479006160061193,25.564794540405273,20270400 |
| 2013-01-18,25.58039899276134,25.63499107095114,25.432220919824037,25.533607482910156,14984300 |
| 2013-01-22,25.564797273699348,25.73637405273187,25.3854229024584,25.65838623046875,18077900 |
| 2013-01-23,25.74417720101586,25.85336434081146,25.44002046348437,25.58820152282715,14987600 |
| 2013-01-24,25.463416811878247,25.697383282307456,25.408824734612935,25.580398559570312,17422200 |
| 2013-01-25,25.603786183472057,25.673973416616448,25.50239966607939,25.572589874267578,15872000 |
| 2013-01-28,25.5882053317559,25.822171858911382,25.541410836306486,25.73638343811035,13671600 |
| 2013-01-29,25.71298481251544,26.08733180925704,25.70518424328691,25.993745803833008,14644400 |
| 2013-01-30,26.04833181792487,26.04833181792487,25.84555871587417,25.90795135498047,10418800 |
| 2013-01-31,25.861158024402666,26.422679901123047,25.822164110751512,26.422679901123047,33862200 |
| 2013-02-01,26.453872758145387,26.609851384912417,26.212108712949103,26.414878845214844,18334300 |
| 2013-02-04,26.024937133177502,26.251106022501368,26.024937133177502,26.126323699951172,14632500 |
| 2013-02-05,26.266714287779422,26.50848143229465,26.243318523004085,26.391496658325195,14138000 |
| 2013-02-06,26.25890429637363,26.703444492961072,26.25890429637363,26.594257354736328,13351600 |
| 2013-02-07,26.703445180945533,26.82042694091797,26.539665956911488,26.82042694091797,11918500 |
| 2013-02-08,26.820427074953756,27.03099781401095,26.742439234582385,26.83602523803711,10237900 |
| 2013-02-11,26.84382799264831,26.89842306145839,26.70345044800204,26.719045639038086,7928300 |
| 2013-02-12,26.726835037364314,26.906209409757327,26.680040558679064,26.75023078918457,7069100 |
| 2013-02-13,26.742437252324645,26.96860613770064,26.711240928470332,26.875017166137695,6688100 |
| 2013-02-14,26.734629919967293,27.101179194905413,26.734629919967293,27.062185287475586,8561700 |
| 2013-02-15,27.17137605892011,27.374146212138434,27.124581573541192,27.358551025390625,10014100 |
| 2013-02-19,27.43652829487209,27.52231666417804,27.10117538306375,27.1557674407959,9585000 |
| 2013-02-20,27.0621906246149,27.19477053103228,26.91400958209545,26.921810150146484,7814000 |
| 2013-02-21,26.882824895376366,26.89842306145839,26.61766202207389,26.719045639038086,6572700 |
| 2013-02-22,26.656654696534705,26.945213317871094,26.524071778593655,26.945213317871094,7902900 |
| 2013-02-25,26.984207076643145,27.171382084622806,26.711246622345534,26.726844787597656,8702900 |
| 2013-02-26,26.804826738421923,26.85941881726441,26.469473696935133,26.56306266784668,7392400 |
| 2013-02-27,26.555269357745786,26.86722672929434,26.39929067197151,26.719045639038086,10667200 |
| 2013-02-28,26.75803658890633,26.797030507913426,26.352493286132812,26.352493286132812,16553600 |
| 2013-03-01,26.27449778786709,26.44607457095754,26.16531364409855,26.204307556152344,14586800 |
| 2013-03-04,26.134128528659975,26.77364145570229,26.048343075381606,26.75804328918457,6613700 |
| 2013-03-05,26.81262954356795,27.062194203393805,26.804828974485346,27.038795471191406,7653800 |
| 2013-03-06,27.038799167502667,27.062197902903762,26.633258771130738,26.726844787597656,6412100 |
| 2013-03-07,26.750233161837347,26.937408118135373,26.641049010265583,26.851619720458984,5666000 |
| 2013-03-08,26.90621033919346,27.04659080505371,26.789225625961638,27.04659080505371,5152100 |
| 2013-03-11,26.97639724339935,27.25715814047565,26.921805177306123,27.241559982299805,4903400 |
| 2013-03-12,27.16357969098656,27.296159609640213,27.140180959718922,27.280561447143555,4980100 |
| 2013-03-13,27.210378589530126,27.319562781598854,27.06999806400002,27.303964614868164,4442400 |
| 2013-03-14,27.319549898313646,27.405338287353516,27.241562076483604,27.405338287353516,6809800 |
| 2013-03-15,27.233767421432443,27.36635031737948,26.61765635511671,26.62545394897461,13695200 |
| 2013-03-18,26.469474069492502,26.52406614910337,26.079528943674752,26.09512710571289,8895900 |
| 2013-03-19,26.141916413195364,26.313493186580818,25.94694388890994,26.157514572143555,7540600 |
| 2013-03-20,26.2511049517021,26.375887269162348,26.126322634241856,26.36808967590332,6664900 |
| 2013-03-21,26.344693808963566,26.37589013548007,25.985944979160088,26.110727310180664,5889800 |
| 2013-03-22,26.126316135717172,26.274494171142578,25.993736257975137,26.274494171142578,5058700 |
| 2013-03-25,26.329082771989018,26.57865028704852,26.18090475605605,26.360279083251953,7022200 |
| 2013-03-26,26.39929083934067,26.78923606872559,26.39929083934067,26.789236068725586,5855400 |
| 2013-03-27,26.61765551782676,27.015398243065714,26.563063437402693,26.992002487182617,8637100 |
| 2013-03-28,26.984199169721368,27.561319214758694,26.92960709485844,27.54572105407715,11468200 |
| 2013-04-01,27.436544855969473,27.537931442260742,27.257170418713113,27.537931442260742,6024900 |
| 2013-04-02,27.647112590806593,28.1930364128131,27.56132417912829,28.16963768005371,10956900 |
| 2013-04-03,28.17742546175682,28.38019554502839,27.998051125581622,28.325603485107422,10143200 |
| 2013-04-04,28.48158503318491,28.770143519180856,28.426992967592284,28.582971572875977,7713000 |
| 2013-04-05,28.364605380667808,28.504985852888137,28.224224908447482,28.317813873291016,8250200 |
| 2013-04-08,28.31782140931281,28.504993438720703,28.021462225196924,28.504993438720703,5584300 |
| 2013-04-09,28.512782902068672,28.660960948883574,28.38800060605491,28.590770721435547,5444700 |
| 2013-04-10,28.64536897202528,28.965123860507887,28.590776891677905,28.933927536010742,6689200 |
| 2013-04-11,28.980905531658355,29.395812186568342,28.965248282337136,29.176616668701172,6812200 |
| 2013-04-12,29.051365072448277,29.160962844253817,28.9104527983225,29.0670223236084,5373100 |
| 2013-04-15,28.839981201173117,29.03569225628794,28.268505278595473,28.284162521362305,8227700 |
| 2013-04-16,28.401589525746108,28.558158979025247,28.10411084946107,28.495532989501953,7866000 |
| 2013-04-17,28.839986354616386,29.341006267427844,28.54250466151674,29.184436798095703,14361800 |
| 2013-04-18,29.317532394077478,29.3331896452507,28.65994277637856,28.87131118774414,7750800 |
| 2013-04-19,29.004379264745687,29.200090329941425,28.89478154604629,29.121807098388672,6665900 |
| 2013-04-22,28.96524085847959,29.137467570555955,28.620790420641047,28.879127502441406,5354200 |
| 2013-04-23,29.051361135045525,29.231415019510806,28.85565000154219,29.1296443939209,5291200 |
| 2013-04-24,29.17661083275167,29.23923683119505,28.487706931988356,28.5894775390625,5434100 |
| 2013-04-25,28.66776188737304,28.82433136898078,28.53467976911087,28.565994262695312,5321400 |
| 2013-04-26,28.464216314767977,28.730383468999555,28.378102972764566,28.542499542236328,6126800 |
| 2013-04-29,28.56598905574483,28.80084174219073,28.495532951179666,28.753870010375977,3111800 |
| 2013-04-30,28.730375683692547,28.949571050257717,28.5581490463554,28.902599334716797,6425500 |
| 2013-05-01,28.785187016906203,29.121810325247722,28.667759170251554,28.879127502441406,5458500 |
| 2013-05-02,28.92610320016067,29.08267268837297,28.83216270175913,29.012216567993164,4202800 |
| 2013-05-03,29.160954442458657,29.160954442458657,28.659934494948875,28.808673858642578,5363500 |
| 2013-05-06,28.769521381565298,28.793005749521825,28.025818871037682,28.064960479736328,8604900 |
| 2013-05-07,27.978858257864218,28.245025455126555,27.853603281876893,28.229368209838867,8347700 |
| 2013-05-08,28.190223474069033,28.409421920776367,28.08845585963745,28.409421920776367,6767500 |
| 2013-05-09,28.33113989000929,28.464225000894107,28.182400517904718,28.323312759399414,4861500 |
| 2013-05-10,28.37811017282889,28.50336516034604,28.15108457473079,28.315481185913086,6667100 |
| 2013-05-13,28.22153578603045,28.628615171276127,28.21370865718382,28.456388473510742,6217100 |
| 2013-05-14,28.511190301700463,29.043524708092953,28.35462381796147,29.004383087158203,6309000 |
| 2013-05-15,29.067009901290564,29.513230916549727,29.035695412353142,29.481916427612305,7853100 |
| 2013-05-16,29.31751588815953,29.333173130517647,28.82432320597663,28.8321533203125,6137600 |
| 2013-05-17,28.824327592986307,28.91826807511893,28.409421059445965,28.64427375793457,7049800 |
| 2013-05-20,28.92610140121459,29.69328856079658,28.863472415298794,29.599348068237305,8885200 |
| 2013-05-21,29.630662055600144,29.74808992086627,29.411466559172347,29.528894424438477,6986600 |
| 2013-05-22,29.5602059337034,30.350880522357375,29.434950937699707,29.528894424438477,9982400 |
| 2013-05-23,29.348839256720684,29.63849086223879,29.20009690245135,29.34100914001465,7067600 |
| 2013-05-24,29.09832710930506,29.622834449749412,29.05135835300366,29.560205459594727,5429900 |
| 2013-05-28,29.73243404265217,30.249111298256622,29.70894966304304,30.186485290527344,8425100 |
| 2013-05-29,29.95162816950427,30.108197661087555,29.223585558324142,29.528894424438477,8678100 |
| 2013-05-30,29.528886432294595,29.630654035912343,29.33317536736436,29.49757194519043,7569500 |
| 2013-05-31,29.348840579667396,29.474095575779234,28.667763738639284,28.706905364990234,11796200 |
| 2013-06-03,28.67558763125863,29.10615140028848,28.28416548008349,29.09049415588379,10555000 |
| 2013-06-04,29.012215078764957,29.129639949160683,28.597305508352928,28.808673858642578,6066400 |
| 2013-06-05,28.74605165200268,29.090502164794483,28.385940904180753,28.417255401611328,7084800 |
| 2013-06-06,28.37027664683748,28.683412551879883,28.205877086402893,28.683412551879883,6912400 |
| 2013-06-07,28.926101459347894,29.395806909402665,28.886959836229064,29.364492416381836,5996500 |
| 2013-06-10,29.333179652964095,29.419293011924843,29.035697954639954,29.34883689880371,5029900 |
| 2013-06-11,29.0748331110792,29.20791817796636,28.82432320597663,28.8321533203125,5128500 |
| 2013-06-12,29.02787074591749,29.12181123438537,28.511190593558442,28.52684783935547,5271200 |
| 2013-06-13,28.440733287763265,28.8086680578278,28.27633372420906,28.730384826660156,6472000 |
| 2013-06-14,28.71472721447208,29.04352036473115,28.644271112800308,28.816497802734375,4817800 |
| 2013-06-17,29.020039723901306,29.22358092659414,28.746045396792717,28.879127502441406,6356000 |
| 2013-06-18,28.949585835956306,29.466263025542325,28.86347247330623,29.364492416381836,5541500 |
| 2013-06-19,29.176608278579632,29.176608278579632,28.346792221069336,28.346792221069336,6741400 |
| 2013-06-20,28.23719781049046,28.252855057148384,27.45435339548088,27.532636642456055,8336800 |
| 2013-06-21,27.712691141351506,28.072798825075076,27.6422350305087,27.85360336303711,10122700 |
| 2013-06-24,27.626578070526445,27.69703418209698,27.156869664618142,27.376068115234375,7535800 |
| 2013-06-25,27.618746467747652,27.697032691008225,27.297780418164475,27.48566436767578,6003700 |
| 2013-06-26,27.720511934026945,28.017993554727976,27.509143649816757,27.869251251220703,6877400 |
| 2013-06-27,28.00234348325064,28.010170612975152,27.571779676859844,27.681377410888672,5625400 |
| 2013-06-28,27.63440190665719,28.041481282069764,27.29777863441821,27.30560874938965,20356100 |
| 2013-07-01,27.376073537888836,27.76749579385492,27.321274660958768,27.42304229736328,6346900 |
| 2013-07-02,27.37607232416247,27.6422395658714,27.1255623303558,27.289958953857422,5793200 |
| 2013-07-03,27.180355770358762,27.180355770358762,26.397511449657774,26.81241798400879,8381100 |
| 2013-07-05,27.070763161440922,27.344757530963744,27.000307039804387,27.33692741394043,4664300 |
| 2013-07-08,27.360410430520382,27.767489847913673,27.35258031474145,27.720518112182617,7545600 |
| 2013-07-09,27.759656419540853,27.837942636417292,27.188180474755054,27.19601058959961,10291400 |
| 2013-07-10,27.24297933341165,27.56394535682049,27.172523231379767,27.19601058959961,9108500 |
| 2013-07-11,27.52613983536827,27.934866423825095,27.329636840825433,27.80124282836914,9019200 |
| 2013-07-12,27.864128131857747,27.95844873952382,27.596883911472162,27.761945724487305,6218100 |
| 2013-07-15,27.691201853125275,27.91914604823749,27.628322453534388,27.887704849243164,6487200 |
| 2013-07-16,27.848405292005488,28.06848769166573,27.769805291669062,28.06062889099121,8492000 |
| 2013-07-17,28.202112897509277,28.673718923199544,28.084209891887717,28.154951095581055,7979400 |
| 2013-07-18,28.23354949141091,28.320011290819664,27.98202589225697,28.06062889099121,6896400 |
| 2013-07-19,28.084201304961596,28.20996307325306,27.9191395462785,28.194242477416992,7137500 |
| 2013-07-22,28.107789526603355,28.249271935162604,27.966310116442116,28.139230728149414,4782400 |
| 2013-07-23,28.24140281554118,28.925232208131217,28.21782342219574,28.83091163635254,9104400 |
| 2013-07-24,28.84663801998556,28.84663801998556,28.453632060580844,28.650135040283203,6060600 |
| 2013-07-25,28.626543148092026,28.76802548641839,28.485063808162188,28.752307891845703,7492500 |
| 2013-07-26,28.760178001204434,28.96453979339154,28.414333815042525,28.90951919555664,5387400 |
| 2013-07-29,28.783749170702052,29.043134484956663,28.689428601153484,28.87807273864746,5587300 |
| 2013-07-30,29.066732502060084,29.16891493360857,28.815208823170554,28.98813247680664,6193400 |
| 2013-07-31,28.980253775081632,29.208197913146698,28.75231263541358,28.79161262512207,7966200 |
| 2013-08-01,28.995976475715917,29.137458847655537,28.830914707918772,28.956676483154297,7479900 |
| 2013-08-02,28.91737029433716,29.05885263596072,28.830908530189806,28.885929107666016,7944100 |
| 2013-08-05,28.79947622543389,28.909517414323606,28.6422732419925,28.650135040283203,6511300 |
| 2013-08-06,28.49293351077488,28.5636747070134,28.304289321339603,28.375030517578125,9510400 |
| 2013-08-07,28.351452408619487,28.524376006938727,28.162811208996505,28.241411209106445,7220100 |
| 2013-08-08,28.45363259097283,28.571532581953456,28.029185427288397,28.23354721069336,4804500 |
| 2013-08-09,28.13922166335763,28.327865813465987,28.099921673284193,28.209962844848633,5030400 |
| 2013-08-12,28.13136505931678,28.320006225744574,28.076344469242237,28.21782684326172,4986900 |
| 2013-08-13,28.241406871331577,28.320006859368853,28.092065694701816,28.249265670776367,4600200 |
| 2013-08-14,28.225678692629565,28.249258083027858,27.919134623865617,27.98987579345703,4960600 |
| 2013-08-15,27.911285810571453,27.958447611701043,27.471120993620328,27.534000396728516,6521200 |
| 2013-08-16,27.447536297581404,27.510418693826757,27.156712710940877,27.486839294433594,10522400 |
| 2013-08-19,27.39251143217735,27.47897321434469,27.274611455183244,27.416093826293945,5603500 |
| 2013-08-20,27.431814874197226,27.471114867175135,27.266750106254385,27.282470703125,4494900 |
| 2013-08-21,27.258896338705085,27.400378738259434,27.070252139833343,27.227455139160156,5413200 |
| 2013-08-22,27.25102615356445,27.313908533303287,27.062385011141743,27.251026153564453,4197500 |
| 2013-08-23,27.39250998277359,27.408230578553766,27.06238646658106,27.38465118408203,4017400 |
| 2013-08-26,27.376790021130034,27.431810602410543,27.13312530517578,27.13312530517578,3405700 |
| 2013-08-27,26.975924485525542,26.983786282554863,26.716542153101642,26.73225975036621,5300700 |
| 2013-08-28,26.700830026576295,26.7479888301222,26.512185817198716,26.52790641784668,7262000 |
| 2013-08-29,26.433574634718006,26.826580489537616,26.34711286691422,26.512174606323242,5676100 |
| 2013-08-30,26.504328659475743,26.512187461088015,26.11918141571452,26.197784423828125,7336800 |
| 2013-09-03,26.47288416256217,26.55148416249845,25.702592769274997,25.88337516784668,14068300 |
| 2013-09-04,25.946256968208985,26.551486618576533,25.891236363484488,26.299962997436523,11838000 |
| 2013-09-05,26.331398247025717,26.527901219018446,26.323539447440865,26.520042419433594,6317400 |
| 2013-09-06,26.504329263038045,26.527908666809996,26.134902612486883,26.331405639648438,6664200 |
| 2013-09-09,26.33139297285346,26.567195892333984,26.299951784016912,26.567195892333984,5716200 |
| 2013-09-10,26.75584694512971,26.873746936156593,26.708685149680413,26.795146942138672,7285500 |
| 2013-09-11,26.810864340168884,27.471114405656145,26.795143743562377,27.31391143798828,9500200 |
| 2013-09-12,27.321775436401367,27.4396784341884,27.188154837413997,27.321775436401367,7105600 |
| 2013-09-13,27.431819856062727,27.431819856062727,27.17243445818673,27.40823745727539,4882300 |
| 2013-09-16,27.58901740788742,27.746220392793408,27.471117418006095,27.51827621459961,5714500 |
| 2013-09-17,27.510418693826757,27.526139292888093,27.368936300672402,27.486839294433594,4759700 |
| 2013-09-18,27.51041711920495,28.037043664827493,27.423955328515273,28.021326065063477,6753100 |
| 2013-09-19,28.02918201070098,28.076343800383036,27.7383584703213,27.777658462524414,6493500 |
| 2013-09-20,27.816969002246548,27.879851412332776,27.67548657795088,27.73836898803711,7915200 |
| 2013-09-23,27.7069225406797,27.714781341254373,27.565440143153342,27.604740142822266,5718700 |
| 2013-09-24,27.565433844025815,27.589013238759357,26.975924988510467,27.007366180419922,9829500 |
| 2013-09-25,26.97592038360415,26.99949977431259,26.213488101134388,26.465011596679688,26193500 |
| 2013-09-26,26.52790405447016,26.622224651556916,26.315680462226673,26.457162857055664,8040800 |
| 2013-09-27,26.292099991998462,26.292099991998462,25.97769401664757,26.04843521118164,11822900 |
| 2013-09-30,25.977694934021223,26.268518522532478,25.954115534476387,26.087736129760742,9418700 |
| 2013-10-01,26.072013504151787,26.56720184488882,26.03271350849908,26.551481246948242,7182000 |
| 2013-10-02,26.31567879243382,26.66152295873909,26.307819992507632,26.64580535888672,8420200 |
| 2013-10-03,26.55934586938101,26.56720466998825,26.150619274655305,26.166339874267578,8189800 |
| 2013-10-04,26.18205993374324,26.496462924309167,26.14275693632449,26.378562927246094,7477600 |
| 2013-10-07,26.111323208714936,26.480746860867853,26.03272019881137,26.331405639648438,5543300 |
| 2013-10-08,26.37069999013673,26.40214118735551,25.930535222664183,25.946252822875977,8158500 |
| 2013-10-09,25.961978364208242,26.244943196253807,25.741895938571986,26.072019577026367,8165400 |
| 2013-10-10,26.316713926518844,26.577195730749516,26.261460119224257,26.553516387939453,7731400 |
| 2013-10-11,26.545624733714845,26.75874785598917,26.39564753038844,26.648237228393555,5039200 |
| 2013-10-14,26.450904910302867,26.861363977762213,26.348292401768372,26.837684631347656,6817400 |
| 2013-10-15,26.76664735749869,26.979770538620585,26.529844826621325,26.60877799987793,11037300 |
| 2013-10-16,27.11394620214788,28.471617894649064,27.027120952300304,28.337430953979492,16953000 |
| 2013-10-17,28.329532890000973,29.418827576884777,28.329532890000973,29.33989143371582,17370200 |
| 2013-10-18,29.339885108092083,29.434608459472656,29.126765095249112,29.434608459472656,11752300 |
| 2013-10-21,29.339901817010915,29.339901817010915,29.0320582774721,29.09520721435547,7663800 |
| 2013-10-22,29.15834765702278,29.339896299762415,28.984694135462444,29.22149658203125,9726300 |
| 2013-10-23,29.134665065324754,29.410934053649004,29.05573192897672,29.38725471496582,7571500 |
| 2013-10-24,29.379372249965368,29.6951079101083,29.363585015292152,29.371477127075195,6311200 |
| 2013-10-25,29.395153544108766,29.497766032086798,29.18992254593966,29.403045654296875,6310200 |
| 2013-10-28,29.466194972358608,29.56880746170219,29.339897118815934,29.426725387573242,4799700 |
| 2013-10-29,29.489874314344576,29.56880746170219,29.410938155880405,29.426725387573242,5263700 |
| 2013-10-30,29.466190725783385,29.50565729377439,29.04783667398156,29.158344268798828,4969200 |
| 2013-10-31,29.213599272439538,29.31621476233806,28.850502014160156,28.850502014160156,8172100 |
| 2013-11-01,28.96101210054941,29.237284133830695,28.897866185955106,29.174135208129883,5557400 |
| 2013-11-04,29.189918518066403,29.221492976674973,28.96100820981344,29.189918518066406,5645300 |
| 2013-11-05,29.087312655487526,29.545133423444703,28.94523055585303,29.489879608154297,9035800 |
| 2013-11-06,29.56092066278532,29.837189739282334,29.23728988270007,29.647748947143555,7082400 |
| 2013-11-07,29.68719713327525,30.097655943392226,29.655622683780432,29.71087646484375,9474200 |
| 2013-11-08,29.6082637803695,30.105550867582252,29.3793565278733,30.089763641357422,8753900 |
| 2013-11-11,30.12924255014427,30.358152907567234,29.74246588798095,29.916122436523438,6867600 |
| 2013-11-12,29.860872038730097,29.971379669114626,29.434625740583684,29.57670783996582,6015600 |
| 2013-11-13,29.49775712389618,29.821387743791057,29.3398878678511,29.813495635986328,6144600 |
| 2013-11-14,29.908231901488406,30.0582091295424,29.73457532631313,29.80561637878418,4353100 |
| 2013-11-15,29.813509661825627,30.1134610883136,29.797722427683414,30.03452491760254,6520500 |
| 2013-11-18,30.02662711950689,30.113455385291616,29.90033228139451,29.947690963745117,4580900 |
| 2013-11-19,29.939803440050838,30.571277727345137,29.892441739338672,30.555490493774414,9906100 |
| 2013-11-20,30.587062034190797,30.634423730371157,29.92401334319891,30.137136459350586,6413400 |
| 2013-11-21,30.295000039488148,30.366041064770172,29.987156600301397,30.050302505493164,5049100 |
| 2013-11-22,30.09766245462926,30.287103170370745,30.026621433449726,30.1923828125,4463500 |
| 2013-11-25,30.295007294597653,30.5160225323571,30.018735236291565,30.11345863342285,4592400 |
| 2013-11-26,30.223959014206123,30.223959014206123,29.916115575019372,30.050302505493164,4831200 |
| 2013-11-27,30.57916449458158,30.57916449458158,29.995049056489574,30.247638702392578,4510100 |
| 2013-11-29,30.34236303551127,30.389724729477624,30.058201905032618,30.14502716064453,3512700 |
| 2013-12-02,30.184498370946947,30.23975217799838,30.018733938686,30.105562210083008,5641200 |
| 2013-12-03,29.955577984068487,29.97925731884025,29.41092919547274,29.679306030273438,7798700 |
| 2013-12-04,29.481984485337325,29.876656315187127,29.268864346992682,29.489879608154297,5092700 |
| 2013-12-05,29.43460674046413,29.458286071373713,29.11886827651229,29.142547607421875,5289800 |
| 2013-12-06,29.418827910075063,29.631950982386062,29.339891766012094,29.624055862426758,4055000 |
| 2013-12-09,29.655629269260313,29.663524388939866,29.33199861783441,29.36357307434082,4972400 |
| 2013-12-10,29.29253578186035,29.474084413225498,29.174133060440944,29.29253578186035,5381300 |
| 2013-12-11,29.20570065702891,29.284633778686757,28.826816253081205,28.874177932739258,6185600 |
| 2013-12-12,28.86628840092164,28.913650089746454,28.629485979009893,28.645273208618164,6417800 |
| 2013-12-13,28.716314210835417,28.89786283451029,28.653165292458336,28.732101440429688,4665200 |
| 2013-12-16,28.771580399153862,29.055744632011866,28.66896486815348,28.834726333618164,6704900 |
| 2013-12-17,28.771574257032633,28.921548454088065,28.661066636980543,28.897869110107422,6911800 |
| 2013-12-18,28.937323226894684,30.137125320031906,28.929431119335028,30.089763641357422,11548800 |
| 2013-12-19,30.0582054741653,30.17660520648032,29.821399987321573,30.018735885620117,7756400 |
| 2013-12-20,30.105555843528403,30.184491987699367,29.84507409552926,29.86875343322754,8140800 |
| 2013-12-23,29.971373956409465,30.42919162518388,29.955586724919794,30.342363357543945,6313200 |
| 2013-12-24,30.27921712132929,30.350258156725573,30.08188124646255,30.14502716064453,2207600 |
| 2013-12-26,30.168707861700707,30.38183095622289,30.152920631242807,30.271320343017578,3655800 |
| 2013-12-27,30.405504445703414,30.413396553860597,30.17659416477045,30.28710174560547,2705600 |
| 2013-12-30,30.373943160688466,30.389730394953755,30.129245546237055,30.318689346313477,3081600 |
| 2013-12-31,30.294992145838982,30.44496626631004,30.168697357256704,30.255525588989258,4594200 |
| 2014-01-02,30.0660919021813,30.310789453817744,29.995050871777575,30.176599502563477,4967500 |
| 2014-01-03,30.287102011752996,30.610732648944772,30.20816888506457,30.500225067138672,4301600 |
| 2014-01-06,30.934376786159095,31.329048614050876,30.871230859472096,30.90280532836914,10130400 |
| 2014-01-07,30.965938321800365,31.06065867782344,30.579161778227757,30.665987014770508,8329300 |
| 2014-01-08,30.665996316977264,30.958055604225738,30.56338382145328,30.94226837158203,6140700 |
| 2014-01-09,30.997520446777344,31.05277425238694,30.76071799257815,30.997520446777344,4996800 |
| 2014-01-10,30.99752482861041,31.28168901826173,30.871229967777264,31.23432731628418,6360500 |
| 2014-01-13,31.043827056884766,31.48832890014633,31.004139824870943,31.043827056884766,12136000 |
| 2014-01-14,31.19463424969717,31.42482439391025,31.012070592268543,31.40894889831543,6570300 |
| 2014-01-15,31.43275807437414,31.448633568679348,31.154944493885292,31.377195358276367,5279000 |
| 2014-01-16,31.377205923581556,31.50420689284596,31.28195595361874,31.38514518737793,3716100 |
| 2014-01-17,31.639121558890412,31.639121558890412,31.123178834960648,31.27399444580078,7216400 |
| 2014-01-21,31.369257814762555,31.408945034897332,30.845378636337415,31.051753997802734,8229600 |
| 2014-01-22,30.178620278617885,30.85331204292761,29.32136186811842,30.218307495117188,12970000 |
| 2014-01-23,30.0833688305829,30.107180553689002,29.543614235281797,29.710302352905273,10207300 |
| 2014-01-24,29.527734433587487,29.527734433587487,29.02766712577399,29.035606384277344,9167400 |
| 2014-01-27,29.115002021902026,29.234066762712196,28.678436352168298,28.813373565673828,9128900 |
| 2014-01-28,29.00387294871323,29.26581110689458,28.797494493960155,28.868932723999023,7608200 |
| 2014-01-29,28.78160338269365,28.972106235439508,28.297414561680664,28.45616340637207,10404300 |
| 2014-01-30,28.765750157497237,29.06737558647318,28.68637265412819,28.99593734741211,9579800 |
| 2014-01-31,28.599046016454363,29.281677097856335,28.55142256385287,29.09911346435547,10845500 |
| 2014-02-03,29.035608195668168,29.329297191875416,28.41647619519922,28.45616340637207,12231900 |
| 2014-02-04,28.495860438850098,28.924486660816832,28.456170190275035,28.77367401123047,8237400 |
| 2014-02-05,28.670482792844087,29.051485534350583,28.559357371730606,28.853046417236328,7597300 |
| 2014-02-06,28.900683568361615,29.313437447741244,28.876871834455283,29.0911865234375,9982300 |
| 2014-02-07,29.186423699942733,29.53567543197011,29.091173778106253,29.511863708496094,12028000 |
| 2014-02-10,29.503921262115302,29.62298592250654,29.337233159919645,29.49598503112793,11207300 |
| 2014-02-11,29.408694913725473,30.16276463519382,29.408694913725473,30.123077392578125,8643000 |
| 2014-02-12,30.107177815303963,30.46436876910925,30.07542683542347,30.369115829467773,8793500 |
| 2014-02-13,30.218309988798246,30.805691136457693,30.21037375601968,30.7342529296875,7253200 |
| 2014-02-14,30.702492068059712,30.940618338059842,30.59930290748173,30.805681228637695,7253400 |
| 2014-02-18,30.924755484450234,31.107319133637503,30.797754553366005,30.900943756103516,6794100 |
| 2014-02-19,30.750134001290153,31.25019851145292,30.702507512156938,30.766006469726562,7093200 |
| 2014-02-20,30.8136256161818,31.027940224299552,30.583435515469333,30.91681480407715,8611900 |
| 2014-02-21,30.86126136452742,31.313702441595627,30.789823140361833,30.813634872436523,8335100 |
| 2014-02-24,30.853318156092275,31.234320960269045,30.81363093172949,30.940631866455078,8104600 |
| 2014-02-25,30.948556734624006,31.36924656751031,30.88505478282396,31.154932022094727,7952100 |
| 2014-02-26,31.186694969950825,31.48038403991818,30.980316575315797,31.266069412231445,8752600 |
| 2014-02-27,31.23431569773983,31.61532146566378,31.218443233021897,31.58357048034668,9189600 |
| 2014-02-28,31.44864447622798,31.734397416949545,31.289892506055775,31.575645446777344,8695700 |
| 2014-03-03,31.35338006119034,31.464505480734193,30.821564688247452,31.218442916870117,11006300 |
| 2014-03-04,31.543885187690297,32.00426239112107,31.48831944602407,31.845510482788086,9460200 |
| 2014-03-05,32.13920061163344,32.13920061163344,31.55975572738855,31.58357048034668,8285200 |
| 2014-03-06,31.6867566232475,31.932822217408436,31.53594398498535,31.53594398498535,6442000 |
| 2014-03-07,31.623263546933693,31.710577258734595,31.210509745291986,31.40894889831543,8630700 |
| 2014-03-10,31.353378105093665,31.66294261963552,31.281939907280897,31.607379913330078,5576300 |
| 2014-03-11,31.63119263107036,31.87725821525934,31.472443766887015,31.52006721496582,5117600 |
| 2014-03-12,31.30576120928598,31.662952307640605,31.30576120928598,31.480388641357422,6933000 |
| 2014-03-13,31.543884201152437,31.607383145735213,31.035877504786683,31.139066696166992,6964500 |
| 2014-03-14,31.107314025852595,31.369255106420237,30.88506318993378,30.932689666748047,7736000 |
| 2014-03-17,30.996185662486024,31.416878597851063,30.988249431074724,31.361312866210938,5768900 |
| 2014-03-18,31.353380361423607,31.66294489824311,31.33750486877381,31.53594398498535,5534300 |
| 2014-03-19,31.535950610197418,31.924892691976584,31.21051051235822,31.31369972229004,8679100 |
| 2014-03-20,31.32163763429123,31.464514077869154,30.78188285365049,30.853321075439453,11396600 |
| 2014-03-21,31.123187200149914,31.432751706535715,30.44849548253677,30.472307205200195,21663000 |
| 2014-03-24,30.686624366161457,30.686624366161457,30.26593441481641,30.504060745239258,11078000 |
| 2014-03-25,30.551704814099804,30.718393038580427,30.226264601948074,30.480266571044922,8209600 |
| 2014-03-26,30.59931858078511,31.067635130436102,30.472317636537788,30.607257843017578,8174800 |
| 2014-03-27,30.59931960197886,30.710445053411192,30.265943247681854,30.51994514465332,7404100 |
| 2014-03-28,30.62312618026635,30.948566213062943,30.32943410515333,30.408811569213867,6251400 |
| 2014-03-31,30.54375990604328,30.623137399184106,30.242131487991664,30.56757164001465,8038000 |
| 2014-04-01,30.55169168736729,30.821569042070923,30.34531328368397,30.535816192626953,5631200 |
| 2014-04-02,30.25800046447975,30.670754256017304,30.218313240434835,30.623130798339844,6340700 |
| 2014-04-03,30.750124339250235,30.758060570974784,30.400869584562486,30.678686141967773,6029600 |
| 2014-04-04,30.85331880078983,31.353386316445274,30.639004151223208,30.662818908691406,7367600 |
| 2014-04-07,30.607255143512127,30.829506019357467,30.234188577965092,30.297687530517578,5892800 |
| 2014-04-08,30.3215024079364,30.3215024079364,29.83731040253827,29.861122131347656,9560100 |
| 2014-04-09,29.94050446436159,30.035754422992095,29.646812297676693,29.86906623840332,13694800 |
| 2014-04-10,30.019869784695935,30.083371756408738,29.472178904406018,29.57536506652832,9788100 |
| 2014-04-11,29.50350972875365,29.74305046560018,29.263968991907113,29.559402465820312,10490300 |
| 2014-04-14,29.68715532566627,30.16623676058267,29.63126259312354,30.134300231933594,12726800 |
| 2014-04-15,30.158250667813466,30.389807993690365,29.735062003636873,30.31794548034668,10725400 |
| 2014-04-16,30.940746636024517,31.060518486533844,29.990567384251104,30.645313262939453,10953300 |
| 2014-04-17,30.549504937238073,31.148358301275817,30.453689251851234,31.084482192993164,9824900 |
| 2014-04-21,31.03656872215544,31.132387440794137,30.701212344695964,30.9088134765625,6920300 |
| 2014-04-22,30.940759602117176,31.060531502818336,30.813004329468054,30.820987701416016,6220000 |
| 2014-04-23,30.92478981229529,30.996652343530794,30.757111588054435,30.820987701416016,3557500 |
| 2014-04-24,30.860908217480965,30.860908217480965,30.421746690197008,30.685243606567383,4421300 |
| 2014-04-25,30.65331011628682,30.693233068710935,30.25407450019363,30.365859985351562,4232000 |
| 2014-04-28,30.56545898365776,30.67724440002383,30.166223613250843,30.63732147216797,4433600 |
| 2014-04-29,30.63732774410653,30.91679438815704,30.549495457288504,30.773069381713867,4415600 |
| 2014-04-30,30.789042844424504,31.092459631239077,30.733150118120495,30.932767868041992,5339700 |
| 2014-05-01,30.86091580811342,31.05254720722111,30.65331157216622,30.876882553100586,3652400 |
| 2014-05-02,30.876876505141613,31.012618178353698,30.733154506925246,30.789047241210938,4774500 |
| 2014-05-05,30.557492594440472,31.244178300416234,30.54152280524036,31.01262092590332,7593500 |
| 2014-05-06,30.948743304088374,30.996652674064915,30.765095288067293,30.805021286010742,4776500 |
| 2014-05-07,30.86092005760229,30.97270556346212,30.57346987343325,30.89285659790039,4990200 |
| 2014-05-08,30.89283460643378,31.108422091091803,30.78104918014986,30.924774169921875,3962800 |
| 2014-05-09,30.884860042548787,31.15634031773682,30.828967313474074,31.132387161254883,4409000 |
| 2014-05-12,31.19627170771305,31.44379889344353,31.164332126471802,31.355966567993164,4013200 |
| 2014-05-13,31.443802653654306,31.755205993180372,31.355970317700496,31.667373657226562,6265300 |
| 2014-05-14,31.82705138628095,32.03465248545492,31.755188881581336,31.882944107055664,7183100 |
| 2014-05-15,31.347973195620288,31.882950401992712,31.180295000189926,31.332006454467773,8821600 |
| 2014-05-16,31.627436636828286,31.771161659772844,31.0126136044377,31.188278198242188,11024400 |
| 2014-05-19,31.635423312491778,31.89093381422189,31.475728487429098,31.643409729003906,6464500 |
| 2014-05-20,31.803109657816176,31.803109657816176,31.41984079778874,31.571552276611328,5438900 |
| 2014-05-21,31.57954371627428,31.675359432796725,31.427835244619846,31.5875301361084,4352500 |
| 2014-05-22,31.51565681782124,31.755197550235742,31.33200882143927,31.659381866455078,3800900 |
| 2014-05-23,31.66735324013484,31.723245954991842,31.54758139634154,31.619443893432617,3521800 |
| 2014-05-27,31.555571939753012,31.65937401489568,31.427816711087004,31.60348129272461,4711800 |
| 2014-05-28,31.67534065246582,31.75518957383097,31.579524992752543,31.67534065246582,3681300 |
| 2014-05-29,31.683323022368914,31.851001166939923,31.57952096080969,31.619443893432617,3225200 |
| 2014-05-30,31.627432773608348,32.042638006295675,31.595493206649763,31.946819305419922,5898500 |
| 2014-06-02,31.95481079470186,31.970780580717232,31.683330524291016,31.779146194458008,3364200 |
| 2014-06-03,31.683332867459622,31.92287358355517,31.683332867459622,31.79511833190918,3774900 |
| 2014-06-04,31.779136873848124,31.779136873848124,31.61944210645706,31.739213943481445,3664300 |
| 2014-06-05,31.74720656563154,32.13047533746432,31.61945132366236,32.05861282348633,3824200 |
| 2014-06-06,31.99474290765834,32.13846797706838,31.906910582360407,31.97877311706543,3536400 |
| 2014-06-09,31.890948236436174,32.106535890878334,31.874978442115257,32.042659759521484,3444900 |
| 2014-06-10,31.962790744709462,32.38598241402196,31.962790744709462,32.36202621459961,5057600 |
| 2014-06-11,32.13047141390689,32.330089145478084,31.882944330225655,31.9388370513916,5940000 |
| 2014-06-12,31.922872789437044,31.970782149834537,31.667362292501185,31.787134170532227,6510800 |
| 2014-06-13,31.755192247463444,31.81906834400872,31.66735994952918,31.771162033081055,3966300 |
| 2014-06-16,31.803104612984033,32.23427668174897,31.61147021336871,31.858997344970703,5499800 |
| 2014-06-17,31.779151333669045,31.922876385124855,31.651396070811185,31.82706069946289,4593200 |
| 2014-06-18,31.811083366433184,32.26621157279482,31.73123748830571,32.23427200317383,5223200 |
| 2014-06-19,32.346060170948924,32.75328210304795,32.25024449995367,32.73731231689453,6380800 |
| 2014-06-20,32.904992341823586,32.976854860568054,32.58560573867906,32.6175422668457,12626700 |
| 2014-06-23,32.71335908842052,32.833127915418906,32.473815342573225,32.521724700927734,4922700 |
| 2014-06-24,32.425915822760935,32.66545657286223,32.282190763514976,32.298160552978516,4398200 |
| 2014-06-25,32.44187567905361,32.721339294283624,32.29016424856449,32.49776840209961,4394100 |
| 2014-06-26,32.52971766176853,32.56165419450508,32.27420407839499,32.43389892578125,5691700 |
| 2014-06-27,32.34606561384447,32.4897906674847,32.106524873086016,32.37002182006836,8432800 |
| 2014-06-30,32.473815868059596,32.857084649247156,32.41792313870418,32.657466888427734,6711200 |
| 2014-07-01,32.88104248046875,32.976858166424876,32.721347639924716,32.88104248046875,5472200 |
| 2014-07-02,32.920961945025205,33.41601315698618,32.833129639725186,33.368106842041016,5766000 |
| 2014-07-03,33.38406855466046,33.50383735898126,33.24034355273575,33.44794464111328,3000000 |
| 2014-07-07,33.28028057017395,33.39206605321231,33.12857213546845,33.14453887939453,4043400 |
| 2014-07-08,33.00079938800065,33.080645249054946,32.68939321967042,32.777225494384766,4789500 |
| 2014-07-09,32.904982955994356,33.040724584204,32.69738187546289,32.9528923034668,3562400 |
| 2014-07-10,32.761266213294,32.97685376234775,32.67343391042855,32.92894744873047,4839200 |
| 2014-07-11,32.98514334590233,33.20188717091381,32.89683996583153,33.15372085571289,5077900 |
| 2014-07-14,33.67549906805614,33.67549906805614,33.31425949720064,33.57114028930664,6699800 |
| 2014-07-15,33.50693452338421,33.55509777653523,33.04936218261719,33.04936218261719,10954200 |
| 2014-07-16,33.37045408221943,33.378483330000364,32.91288495105153,32.95302200317383,5564800 |
| 2014-07-17,32.92894823940754,34.510373580806466,32.91289280227651,33.635372161865234,12228300 |
| 2014-07-18,33.63537478000887,34.35785113357291,33.53904214972426,34.301658630371094,9538000 |
| 2014-07-21,34.11701655148874,34.54247483679557,33.92435440474434,34.48628234863281,8027300 |
| 2014-07-22,34.51839309972702,34.70302599767285,34.422063557812,34.590641021728516,8315800 |
| 2014-07-23,34.71107525078334,34.73515688457578,34.41405414345065,34.49433135986328,4315900 |
| 2014-07-24,34.47024419089473,34.65487718200407,34.30969589411268,34.43010711669922,4890700 |
| 2014-07-25,34.43008475575747,34.606691442233824,34.325725980815946,34.550498962402344,3979100 |
| 2014-07-28,34.478270864513924,34.55854500690137,34.21336068256331,34.462215423583984,3449200 |
| 2014-07-29,34.49432145429187,34.50234764249695,34.15716336670431,34.31771469116211,4575300 |
| 2014-07-30,34.4862952563675,34.59065408584162,34.24546977949512,34.40602111816406,3564000 |
| 2014-07-31,34.13307231735496,34.42206400915016,33.77986195086136,33.81196975708008,4658700 |
| 2014-08-01,33.71564158435827,34.00463328790026,33.563119546271594,33.739723205566406,3905900 |
| 2014-08-04,33.81197324978008,34.1170204073258,33.58720327172602,34.028717041015625,3639100 |
| 2014-08-05,33.82802366114484,34.012656553159886,33.44270244360116,33.539031982421875,4190500 |
| 2014-08-06,33.4507248860928,33.69155329958713,33.26609201473816,33.531002044677734,3726900 |
| 2014-08-07,33.514966624842465,33.69959960644198,33.29822276063548,33.33835983276367,4013800 |
| 2014-08-08,33.29820417003304,33.49086629585106,33.03329719207643,33.46678161621094,4417600 |
| 2014-08-11,33.65141666584819,33.84407880409638,33.41862053755183,33.755775451660156,2630400 |
| 2014-08-12,33.64339680442538,33.80394810610178,33.25004626843126,33.370460510253906,3337500 |
| 2014-08-13,33.619315704866565,33.844085693359375,33.57917864438734,33.844085693359375,3441500 |
| 2014-08-14,33.83606061576426,34.0768860487985,33.83606061576426,33.98055648803711,4679900 |
| 2014-08-15,34.00464997997074,34.23744930679532,33.48285880774499,33.763824462890625,5031600 |
| 2014-08-18,34.213361074236055,34.213361074236055,33.79592879206566,33.90028762817383,3234800 |
| 2014-08-19,33.95647339676212,34.21335427903766,33.78789589194287,34.14913558959961,2963300 |
| 2014-08-20,33.89225519989871,34.108999021642816,33.68353756610289,33.828033447265625,4953600 |
| 2014-08-21,33.948444926155716,34.13307785648474,33.87619699148249,33.97252655029297,3060800 |
| 2014-08-22,33.89225846537256,33.980561852620106,33.71565169087745,33.803955078125,2462400 |
| 2014-08-25,34.04477178797971,34.27757101040263,33.93238680122692,34.10899353027344,2424000 |
| 2014-08-26,34.11702368401186,34.462207933325146,34.01266487178047,34.35784912109375,3229100 |
| 2014-08-27,34.301651123385845,34.42206535375783,34.11701821580693,34.19729232788086,2805100 |
| 2014-08-28,34.06081901685905,34.1972855929608,33.93237862547956,33.99659729003906,2525300 |
| 2014-08-29,34.04478805480224,34.04478805480224,33.76382545367448,33.908321380615234,4384400 |
| 2014-09-02,33.85212130483261,34.036757346509475,33.66748832541802,33.90028762817383,4300900 |
| 2014-09-03,34.03675210544769,34.349825503302114,33.99661197771307,34.325740814208984,4143500 |
| 2014-09-04,34.357840813166845,34.58261382071854,34.25348202617001,34.43811798095703,4123200 |
| 2014-09-05,34.422067545800815,34.48628622709728,34.076883329831155,34.4782600402832,3484300 |
| 2014-09-08,34.42207538080784,34.58262671398493,34.19730228945512,34.365882873535156,2602900 |
| 2014-09-09,34.381927490234375,34.50233865551733,34.22940239371055,34.381927490234375,3586800 |
| 2014-09-10,34.50233665292835,34.558529139251064,34.22137422131477,34.43811798095703,3503000 |
| 2014-09-11,34.269539752714564,34.5424760169418,34.02068817156632,34.165184020996094,7754900 |
| 2014-09-12,34.21334657220056,34.41403490766297,34.07687997397138,34.15715408325195,4259600 |
| 2014-09-15,34.205313907694574,34.341780480077,34.06884427305175,34.293617248535156,3067500 |
| 2014-09-16,34.285592893286086,34.494310467279746,34.10898924866934,34.43811798095703,3179500 |
| 2014-09-17,34.47023845230202,34.97597407730573,34.32574255944382,34.82345199584961,4788700 |
| 2014-09-18,34.91174790689853,35.2167920044988,34.87160778571733,35.072296142578125,5032900 |
| 2014-09-19,35.28904139098917,35.48170356891704,34.96794184412463,34.99202346801758,6139300 |
| 2014-09-22,34.992030140816844,35.056248837531356,34.69501216120546,34.839508056640625,3402000 |
| 2014-09-23,34.28560096668148,34.646840651148096,34.10899728047901,34.11702346801758,6585900 |
| 2014-09-24,34.07689006650147,34.446155978174936,34.06886081583881,34.22138595581055,6268300 |
| 2014-09-25,34.05280752059272,34.100973840815385,33.69157083684002,33.71565246582031,4316700 |
| 2014-09-26,33.82001505471844,33.908318453811724,33.643408256531885,33.72368240356445,6349900 |
| 2014-09-29,33.45073616598916,33.72367247269362,33.45073616598916,33.635372161865234,4881100 |
| 2014-09-30,33.55508256106418,33.70760762624499,33.386505126953125,33.386505126953125,4874800 |
| 2014-10-01,33.75578686592901,33.763816116462316,32.920922421651646,33.05739212036133,5573800 |
| 2014-10-02,33.089495923621385,33.274128837010075,32.84064126874384,33.08146667480469,4707100 |
| 2014-10-03,33.24202236167612,33.60326204966273,33.13766354908853,33.54706954956055,3430900 |
| 2014-10-06,33.74775401156588,34.092938222030796,33.707616953613005,34.004634857177734,6713300 |
| 2014-10-07,33.78788181994793,33.86012972938943,33.27412026936854,33.28214645385742,5178200 |
| 2014-10-08,33.26610536077296,33.852115073372175,33.19385742019159,33.828033447265625,6067400 |
| 2014-10-09,33.86816482179326,34.14913034896919,33.402569442468675,33.41862487792969,5503700 |
| 2014-10-10,33.467041846285014,34.12879644702814,33.45090111473887,33.52353286743164,4990100 |
| 2014-10-13,33.46704823591866,33.709153098274726,32.98283543267618,33.02318572998047,4494600 |
| 2014-10-14,33.087751040935714,33.84634715165201,33.03932883358041,33.136173248291016,7129200 |
| 2014-10-15,32.58739825916543,32.70844915126408,31.76423926306719,32.28879928588867,8971800 |
| 2014-10-16,31.748084980167288,32.530893344841964,31.699662796873408,32.272647857666016,8828700 |
| 2014-10-17,32.56318851831149,33.12003313856637,32.41792497203028,32.974769592285156,7215400 |
| 2014-10-20,32.9666913496181,33.49932322411411,32.82142783125283,33.4589729309082,5014400 |
| 2014-10-21,33.822127239694396,34.241777006127606,33.693004471448,34.209495544433594,5352600 |
| 2014-10-22,34.298275021235824,34.725993701076845,33.475116051302535,33.56388854980469,6986500 |
| 2014-10-23,33.89475751094376,34.51616176806794,33.854407224850924,34.24177551269531,4599300 |
| 2014-10-24,34.16915749908226,34.43547195715182,33.991612474682064,34.26599884033203,4676900 |
| 2014-10-27,34.241799068332234,34.28214938218289,33.92706231035288,34.08846664428711,3943900 |
| 2014-10-28,34.072318452314526,34.30635145288406,33.85442311093108,34.298282623291016,6106200 |
| 2014-10-29,34.548464928671734,35.153728835826605,34.21758744923499,34.491973876953125,4253200 |
| 2014-10-30,34.459676284876586,35.12143093434875,34.322481595896754,35.09722137451172,3828800 |
| 2014-10-31,35.549156615368005,35.55722852259851,35.056874944347825,35.17792892456055,6124900 |
| 2014-11-03,35.153712996326504,35.25862314308715,34.75020390670235,34.93581771850586,4404100 |
| 2014-11-04,34.71792045759636,35.21827083816186,34.71792045759636,35.194061279296875,4187100 |
| 2014-11-05,35.45230842209783,35.500730620524536,34.97616757909023,35.234413146972656,4193200 |
| 2014-11-06,35.185993267355975,35.379678995296985,35.056870474905374,35.25862503051758,3770600 |
| 2014-11-07,35.32319770854698,35.355479185195776,34.83898479440815,35.000389099121094,3992700 |
| 2014-11-10,34.98424502498882,35.589508801051124,34.83898147245141,35.58143997192383,5318900 |
| 2014-11-11,35.6056466037766,36.01722766156013,35.58950586832131,35.7105598449707,3192600 |
| 2014-11-12,35.66213457800247,35.750907076122644,35.46038001992218,35.69441604614258,3486000 |
| 2014-11-13,35.73477420395598,36.13021457934636,35.67828316154749,35.98495101928711,3488800 |
| 2014-11-14,35.98493420097754,35.98493420097754,35.25054791436696,35.35546112060547,4206000 |
| 2014-11-17,35.2747688293457,35.46845457411568,35.194068231500985,35.2747688293457,3871700 |
| 2014-11-18,35.34739369732249,35.411956625816885,35.04879784936062,35.266693115234375,6724900 |
| 2014-11-19,35.33932847289952,35.33932847289952,34.98423848704342,35.04880142211914,3768000 |
| 2014-11-20,34.94388848830537,35.37967906817262,34.74213393227759,35.33125686645508,4862100 |
| 2014-11-21,35.62984737486269,35.66212575648805,35.274757470218354,35.35546112060547,6495800 |
| 2014-11-24,35.17793994818506,35.83162610482269,35.17793994818506,35.76706314086914,3798700 |
| 2014-11-25,35.7589972960793,35.81548835499076,35.48461083342426,35.637943267822266,4651800 |
| 2014-11-26,35.637928074687174,35.855823385537775,35.500736441113,35.7105598449707,2876700 |
| 2014-11-28,35.871968134813294,36.122141866036635,35.83968666029065,35.920387268066406,2440100 |
| 2014-12-01,35.72671282766396,35.96881778542663,35.67022177347039,35.76706314086914,5340400 |
| 2014-12-02,36.05758318599845,36.816179391141205,36.05758318599845,36.49337387084961,10949300 |
| 2014-12-03,36.493369630022066,36.96951056476184,36.39652521451084,36.86459732055664,4993000 |
| 2014-12-04,36.848441887969834,37.082477847649606,36.51756462993371,36.71125030517578,6377200 |
| 2014-12-05,36.66283176137489,36.743532338272715,36.477217971686166,36.557918548583984,4179500 |
| 2014-12-08,36.598278311712086,37.20354203072737,36.59020948334529,36.8888053894043,4220000 |
| 2014-12-09,36.5821442613812,36.69512634083737,36.218985378464396,36.67091369628906,3554000 |
| 2014-12-10,36.582135730796544,36.687045878095695,35.775117547405806,35.807395935058594,5489800 |
| 2014-12-11,35.92038570251988,36.41266739267668,35.750912586458576,35.880035400390625,3954300 |
| 2014-12-12,35.60564311245298,35.95266119438839,35.242484296644975,35.25862503051758,5191400 |
| 2014-12-15,35.63793446313789,35.799338768093556,34.984248413406426,35.073020935058594,4993800 |
| 2014-12-16,34.8874062491637,35.84775706955595,34.78249299160675,35.024600982666016,6186500 |
| 2014-12-17,35.08108207778791,35.79932778196719,35.03265987760174,35.718624114990234,5045700 |
| 2014-12-18,36.081788622523,36.953369892440456,35.86389330504364,36.93722915649414,6703700 |
| 2014-12-19,37.05020307141309,37.485993610414035,36.94528985012843,37.163185119628906,11329200 |
| 2014-12-22,37.066341822361984,37.52634189609627,37.050201090832566,37.42142868041992,4831400 |
| 2014-12-23,37.227754665338395,37.52635057133684,36.69512271585418,36.89687728881836,4078900 |
| 2014-12-24,36.91303022997528,37.08250338845694,36.83232652698533,36.8807487487793,2527200 |
| 2014-12-26,36.9695145109629,37.268110461002095,36.88881082275574,37.001792907714844,2057700 |
| 2014-12-29,36.79196855467988,36.97758241511479,36.678986472548274,36.8000373840332,2580900 |
| 2014-12-30,36.808105541432504,37.05827924679561,36.808105541432504,36.87266540527344,2950400 |
| 2014-12-31,36.88073525080978,37.1631904115702,36.307753022678426,36.33196258544922,3418600 |
| 2015-01-02,36.51757400809803,36.67897826582881,36.025292407357746,36.2351188659668,3216600 |
| 2015-01-05,36.15443728894689,36.63865035800343,36.017245587093356,36.24320983886719,5735900 |
| 2015-01-06,36.30774479451977,36.404586102186855,35.452304520959814,35.83160400390625,6584300 |
| 2015-01-07,36.097917975938664,36.267391032140196,35.81546288226943,36.122127532958984,4609500 |
| 2015-01-08,36.46915698687896,36.9533698288433,36.32389344214272,36.86459732055664,4883000 |
| 2015-01-09,36.92107024368235,37.01791153315305,36.40457926179987,36.477210998535156,4742200 |
| 2015-01-12,36.622493116262,36.92915786879494,36.267403076547104,36.783897399902344,6178800 |
| 2015-01-13,36.7838917682636,36.938035766884276,35.89958547127972,36.191650390625,6745000 |
| 2015-01-14,35.932045757393475,36.232222282023194,35.63998077350437,35.92393112182617,5865900 |
| 2015-01-15,36.102401618785635,36.24031942035242,35.615628902305225,35.656192779541016,3916200 |
| 2015-01-16,35.534495878312995,36.1429632840883,35.46959429767277,36.09428787231445,4564200 |
| 2015-01-20,36.2403260116695,36.30523070291187,35.60752074618654,35.875247955322266,5159900 |
| 2015-01-21,35.66431437927779,35.89958926638075,35.38847560349447,35.745445251464844,5328200 |
| 2015-01-22,35.97259315322928,36.15918945295468,35.534495878312995,36.09428787231445,5329100 |
| 2015-01-23,36.086182269991674,36.086182269991674,35.55073094272121,35.58318328857422,6664000 |
| 2015-01-26,35.485837303998885,35.85903008052366,35.22622157377868,35.81846618652344,4376200 |
| 2015-01-27,35.59942300279954,35.71300316166261,35.23434171014878,35.437164306640625,4847400 |
| 2015-01-28,35.64808424439366,35.85902139381888,35.177537617291065,35.218101501464844,7641000 |
| 2015-01-29,35.52639223539302,36.84068125735667,35.45337600668249,36.71898651123047,10054600 |
| 2015-01-30,36.83257130508394,37.01916765430933,36.2646676234093,36.3133430480957,9613300 |
| 2015-02-02,36.45125476683844,36.70275574523035,35.92391510385793,36.69464111328125,7312900 |
| 2015-02-03,36.8406873282423,37.221994707101565,36.78389726264537,37.18143081665039,8380300 |
| 2015-02-04,36.95427201104935,37.31124171857072,36.54862686692185,36.64598083496094,8231200 |
| 2015-02-05,36.718994599961846,37.21388213748118,36.718994599961846,37.035400390625,6374400 |
| 2015-02-06,36.98672015989099,37.4897192148658,36.77578607065204,36.91370391845703,5601600 |
| 2015-02-09,36.67843003629585,36.67843003629585,35.940156061240444,36.1186408996582,6585900 |
| 2015-02-10,36.24844547135056,36.51616962130318,36.0212852114118,36.443153381347656,5210500 |
| 2015-02-11,36.410703353278905,36.67031595764807,36.15109074890974,36.45126724243164,4302900 |
| 2015-02-12,36.54051763169327,36.71088786021978,36.34580658850081,36.68655014038086,4683700 |
| 2015-02-13,36.54862570102212,37.45726992833047,36.52428798349543,37.39236831665039,6524900 |
| 2015-02-17,37.35992014613085,37.74933914429006,37.31935624743601,37.65198516845703,6366400 |
| 2015-02-18,37.53029037754543,37.74933914429006,37.44105103834762,37.65198516845703,4051400 |
| 2015-02-19,37.61140934854343,37.86290729763352,37.39236065122793,37.814231872558594,6590300 |
| 2015-02-20,37.749320167077414,38.593062453005935,37.6438547024555,38.52004623413086,6512400 |
| 2015-02-23,38.398369610093305,38.53628746920309,38.14686851457772,38.390254974365234,5608100 |
| 2015-02-24,38.3496737747993,38.60928629406528,38.2360936844736,38.511932373046875,4789000 |
| 2015-02-25,38.57684225800534,38.73098935218767,38.325344316677985,38.45515060424805,4777400 |
| 2015-02-26,38.390236364597484,38.70663891842696,38.21175160302178,38.625511169433594,5112300 |
| 2015-02-27,38.520051422176905,38.84456868195696,38.430809020996094,38.430809020996094,5805800 |
| 2015-03-02,38.4064588277977,38.64173360993384,38.236088714454276,38.309104919433594,7016300 |
| 2015-03-03,38.24421149603583,38.24421149603583,37.862904191820796,38.20364761352539,6018900 |
| 2015-03-04,38.0251718477076,38.52005937841853,37.984607955563185,38.13875198364258,5558500 |
| 2015-03-05,38.0332817467236,38.536280755294,37.98460322531633,38.48760223388672,4842600 |
| 2015-03-06,38.276668377783935,38.34156997852974,37.60329608794212,37.72499084472656,7264900 |
| 2015-03-09,37.724994306057475,38.11441323074082,37.643866523975056,37.99272155761719,4465200 |
| 2015-03-10,37.66007880903089,37.81422588355738,37.449144779186256,37.45725631713867,5106100 |
| 2015-03-11,37.63575657682752,37.84669378823883,37.48972407502796,37.562740325927734,5030800 |
| 2015-03-12,37.70065639893125,38.38214028737275,37.60329934713497,38.33346176147461,5209700 |
| 2015-03-13,38.30100737478383,38.317233549220624,37.81423452098538,38.03328323364258,4744100 |
| 2015-03-16,38.22798262218274,38.820223930489064,38.22798262218274,38.80400085449219,4763600 |
| 2015-03-17,38.47948634735259,38.77966279172089,38.18742144155604,38.20364761352539,5609100 |
| 2015-03-18,38.02515043501829,38.65795855646578,37.63573171903322,38.447021484375,6656700 |
| 2015-03-19,38.50382840768914,38.568733102898854,38.236104277014626,38.48760223388672,4013600 |
| 2015-03-20,38.66607633922813,38.755318723005566,38.39835228272118,38.511932373046875,7563000 |
| 2015-03-23,38.511932373046875,38.722866384390976,38.309109898943746,38.511932373046875,3931100 |
| 2015-03-24,38.38213919027042,38.641751797986835,38.12252658255401,38.130638122558594,4595800 |
| 2015-03-25,38.1630960241098,38.536288815140075,37.724998524295025,37.74933624267578,5061100 |
| 2015-03-26,37.65197460962114,37.96026572393584,37.400473556518854,37.72499084472656,4367400 |
| 2015-03-27,37.814226810451714,38.154967119666495,37.660079732146805,37.952144622802734,3444400 |
| 2015-03-30,38.1306366849407,38.301006872051275,38.04139427412289,38.19554138183594,2967200 |
| 2015-03-31,37.99270778874945,38.11439941777105,37.58706283569336,37.58706283569336,5358100 |
| 2015-04-01,37.58707601833474,37.61952527389263,36.954267565145685,37.230106353759766,6369000 |
| 2015-04-02,37.408578517802745,37.63573870391353,37.100287483205655,37.4248046875,3974000 |
| 2015-04-06,37.15709517533494,37.78178907862707,37.03540348705324,37.562740325927734,4083500 |
| 2015-04-07,37.56273790595172,37.80612436166187,37.449157766275434,37.47349548339844,3161100 |
| 2015-04-08,37.489714596203896,37.927811990834904,37.23821664711381,37.814231872558594,6011800 |
| 2015-04-09,37.7249930361484,38.22799207674565,37.68442914647266,38.130638122558594,4337300 |
| 2015-04-10,38.1144174508211,38.29290230495633,37.88725715997761,38.25233840942383,3759900 |
| 2015-04-13,38.146315469521305,38.415412397298546,37.91799306582628,37.94245529174805,3064500 |
| 2015-04-14,37.92614566624047,38.12185280333276,37.78752224007215,38.08108139038086,3244000 |
| 2015-04-15,38.17078645217646,38.284947670910256,37.991388473789115,38.187095642089844,4046600 |
| 2015-04-16,38.007689252032165,38.2360116389686,37.82013827552593,37.93429946899414,3769000 |
| 2015-04-17,37.746760228452445,37.87723064878955,37.35534896744113,37.714141845703125,4312000 |
| 2015-04-20,37.85276855050699,38.08924717971632,37.81199712390618,38.02401351928711,3371900 |
| 2015-04-21,38.276796736418945,38.55404678140623,38.097401844246235,38.42357635498047,8616000 |
| 2015-04-22,38.52958331354319,39.467341611999345,38.423575123388794,39.42656707763672,7638400 |
| 2015-04-23,39.42655545295463,39.64672480882422,39.00252903867912,39.51625442504883,6401900 |
| 2015-04-24,39.43470271684553,39.565173071225274,39.21453341058122,39.40208435058594,3451000 |
| 2015-04-27,39.36948431607699,39.4673394604204,38.635589397461864,38.72528839111328,5254500 |
| 2015-04-28,38.831289773596495,38.92098875872129,38.333870391111546,38.806827545166016,3788400 |
| 2015-04-29,38.55403919372412,38.84759837307284,38.22786474718311,38.46434020996094,3566600 |
| 2015-04-30,38.268644576721556,38.48881400963269,37.722297514906415,37.85276794433594,5963600 |
| 2015-05-01,38.08925383673612,38.26865187792638,37.836469081234576,38.07294464111328,3410100 |
| 2015-05-04,38.14630856256476,38.602956397931386,38.14630856256476,38.325706481933594,3126900 |
| 2015-05-05,38.342026209650555,38.496958839470864,38.14631905191881,38.203399658203125,4377700 |
| 2015-05-06,38.20340342215817,38.30941160598471,37.69783095497475,37.950618743896484,3832700 |
| 2015-05-07,37.86906407752277,38.09738958328061,37.81198347874815,37.917991638183594,4488900 |
| 2015-05-08,38.40726530901218,38.896531717488244,38.350184694622335,38.790523529052734,4296400 |
| 2015-05-11,38.55405120428173,38.92915644511522,38.51327977459524,38.594825744628906,3551400 |
| 2015-05-12,38.35019002435599,38.56220643069207,38.236028779710686,38.43173599243164,3520500 |
| 2015-05-13,38.488804310975915,38.62742774639962,38.22786351787042,38.35017776489258,2651400 |
| 2015-05-14,38.6355800779602,39.78535130604197,38.56219029273544,39.687496185302734,8225900 |
| 2015-05-15,39.597805226240524,39.8261276482469,39.52441543192995,39.72011947631836,5179000 |
| 2015-05-18,39.77719853410961,40.029986284823465,39.769045495352195,39.82612609863281,4221400 |
| 2015-05-19,39.777204983537345,40.07892034769417,39.68750598936423,39.96475601196289,4137800 |
| 2015-05-20,40.02183817438912,40.25016061562741,39.89952080334863,40.070762634277344,3682300 |
| 2015-05-21,40.00552993978259,40.307242188719904,39.87505952586429,40.23385238647461,4193700 |
| 2015-05-22,40.03813681308041,40.307233735095565,39.88320420112766,39.981056213378906,3454700 |
| 2015-05-26,40.03814878291755,40.14415697576667,39.45918646390986,39.630428314208984,3879600 |
| 2015-05-27,39.8505947868917,40.00553054433982,39.622272336749305,39.96475601196289,4348600 |
| 2015-05-28,39.85873680603027,40.26645709996486,39.82611843595735,40.168601989746094,5980600 |
| 2015-05-29,40.10338555102788,40.168619208477885,39.57334769744261,39.630428314208984,8667200 |
| 2015-06-01,39.7690570377481,40.119696908616966,39.605968219329476,39.90768051147461,5055100 |
| 2015-06-02,39.671204990961115,40.11154075683277,39.402107973971326,39.90768051147461,5138100 |
| 2015-06-03,39.92397293437322,40.062599460530336,39.74457810906171,39.842430114746094,3309600 |
| 2015-06-04,39.94028742478325,40.0952200469146,39.57333846640944,39.695655822753906,4687000 |
| 2015-06-05,39.622271268379684,39.65488964913768,39.149314079368814,39.50811004638672,3542400 |
| 2015-06-08,39.44287361216268,39.60596240664592,39.30425015878094,39.49995422363281,4353000 |
| 2015-06-09,39.56517563003479,39.57332866679766,39.14929920997547,39.287925720214844,3402000 |
| 2015-06-10,39.43472030858471,39.70381417362195,39.385792737368845,39.54888153076172,5614900 |
| 2015-06-11,39.71197209199176,40.160463960792434,39.55703633157433,40.005531311035156,7101200 |
| 2015-06-12,39.88320331612188,39.923974727766904,39.663033960447585,39.687496185302734,3692100 |
| 2015-06-15,39.38579321343779,39.43472078524506,38.912839128607715,39.1982421875,4807100 |
| 2015-06-16,39.19823171448651,39.581489814594136,39.059608297393495,39.532562255859375,3919700 |
| 2015-06-17,39.54888023672643,39.744587404526364,39.41025678880724,39.605960845947266,3724400 |
| 2015-06-18,39.70381297408664,40.90251199205005,39.67119770492144,40.723114013671875,7971800 |
| 2015-06-19,40.69049867957009,40.86174050738875,40.560028271137796,40.682342529296875,9367200 |
| 2015-06-22,40.739416744656424,41.07374730820839,40.64156473135471,40.7964973449707,4627000 |
| 2015-06-23,40.95142901292395,41.15528916832774,40.519243368219726,40.67417907714844,3258300 |
| 2015-06-24,40.437704821081645,40.649718036402994,40.348005845525115,40.364315032958984,4572400 |
| 2015-06-25,40.48664505239132,40.66603994898087,40.18492965644176,40.225704193115234,3607900 |
| 2015-06-26,40.33986104480609,40.755734521985715,40.17677224782308,40.747581481933594,6780500 |
| 2015-06-29,40.39694179200967,40.64972647305016,39.92398459024605,39.96475601196289,5364300 |
| 2015-06-30,40.372475851940536,40.40509423309449,39.883212577271436,40.0218391418457,4514700 |
| 2015-07-01,40.282755631299885,40.47030654362857,40.02181496104623,40.38060760498047,3378200 |
| 2015-07-02,40.60895313093643,40.62526232098392,40.0870714920564,40.290931701660156,2740300 |
| 2015-07-06,39.97289840728357,40.86988181902578,39.89135248125127,40.56001663208008,5783800 |
| 2015-07-07,40.73941148767231,40.96773697012589,40.03813207640725,40.94327163696289,6069400 |
| 2015-07-08,40.56002110132515,40.84542409723878,40.09521704837255,40.16045379638672,5839600 |
| 2015-07-09,40.60894580870651,40.714953969570836,40.10337345103411,40.11152648925781,5604800 |
| 2015-07-10,40.470326580271625,40.86989081850672,40.274619425358736,40.71495819091797,5028200 |
| 2015-07-13,40.9689614694103,41.0590936847524,40.624823693395435,40.73953628540039,5519900 |
| 2015-07-14,40.813285578782164,41.280331547127666,40.72315335231477,41.132843017578125,4253700 |
| 2015-07-15,40.83786886122849,40.96077701981743,40.26430266395397,40.40359878540039,6612000 |
| 2015-07-16,40.8214821089442,40.83787007228768,40.59205687350445,40.780513763427734,3830400 |
| 2015-07-17,40.57565137876013,40.94437258046489,40.518295094681946,40.88701629638672,5408700 |
| 2015-07-20,40.97715978818618,41.23936405498369,40.9525794079831,41.018131256103516,5416600 |
| 2015-07-21,40.895227960682185,41.19020506088899,40.77231979370117,40.77231979370117,6399800 |
| 2015-07-22,40.86244211966469,41.8620857999261,40.362620279533985,41.77195358276367,10392300 |
| 2015-07-23,42.05873727689063,42.394682635369826,41.73917675237108,41.95221710205078,6098500 |
| 2015-07-24,41.66544249018901,42.17345998392836,41.657250071244256,41.82931900024414,5982700 |
| 2015-07-27,41.4933715606677,41.66544048137162,41.141038175025784,41.534339904785156,5484200 |
| 2015-07-28,41.86208584114243,41.98499397842743,41.50156009782153,41.73917770385742,5734900 |
| 2015-07-29,41.77195350070182,41.92763443187777,41.5916890667311,41.83750534057617,3530700 |
| 2015-07-30,41.74737254519325,41.829309218217226,41.41142718470101,41.599884033203125,3665000 |
| 2015-07-31,41.84570494630961,41.89486883466114,41.460595635100006,41.534339904785156,5573500 |
| 2015-08-03,41.6982042172435,41.714592175236625,41.083669858076384,41.37864685058594,3506600 |
| 2015-08-04,41.58349703075163,41.63266091110804,41.206583325070504,41.386844635009766,3487700 |
| 2015-08-05,41.771963894020566,41.78835185806666,41.28852989455673,41.362274169921875,5032800 |
| 2015-08-06,41.39504332757288,41.79653744113916,41.02632201105403,41.23116683959961,6213200 |
| 2015-08-07,41.296721874364565,41.329494673943,40.45275899011328,41.05910110473633,4351800 |
| 2015-08-10,41.31310937174694,41.92764394441764,41.288528989059145,41.509761810302734,3729300 |
| 2015-08-11,41.11645191687833,41.39504099301609,40.96077098120988,41.28852081298828,4033300 |
| 2015-08-12,41.32129843821441,41.37046232156673,40.329850233239306,41.04270935058594,5395100 |
| 2015-08-13,40.98536392973709,41.05910821150017,40.64941845185748,40.83787536621094,4130000 |
| 2015-08-14,40.821479513784894,41.22297677596434,40.739542827960946,41.15742492675781,3776400 |
| 2015-08-17,40.97715806170182,41.30491103712642,40.76412081565465,41.280330657958984,3216600 |
| 2015-08-18,41.22296979851873,41.46058739746245,41.173805919935376,41.32948684692383,3288200 |
| 2015-08-19,41.08368859685959,41.10826898221901,40.48554192286343,40.83787536621094,6000600 |
| 2015-08-20,40.4773312576748,40.567460338594955,39.74808118864756,39.764469146728516,5977400 |
| 2015-08-21,39.35479888277411,39.68255195385169,38.61735916137695,38.61735916137695,9305900 |
| 2015-08-24,36.47058404541471,37.5357800091605,35.01208938064012,35.806888580322266,18430700 |
| 2015-08-25,36.765549985747356,36.954006858225235,35.13498685506809,35.15137481689453,14575400 |
| 2015-08-26,35.937976019953005,36.1510132592248,34.6597432072705,36.03630065917969,12675400 |
| 2015-08-27,37.363704629542056,37.73242603638772,36.601681430622605,37.396480560302734,14260400 |
| 2015-08-28,37.37188697896397,37.78157659175562,37.04413403845717,37.70783233642578,9191600 |
| 2015-08-31,37.61770594316281,38.207660077102,36.970395504611105,37.10969161987305,7470200 |
| 2015-09-01,36.232949448660456,36.46237462586286,35.53647524893605,35.70035171508789,9000500 |
| 2015-09-02,36.30670399733223,36.413221073704,35.74133018507426,36.24934768676758,7517600 |
| 2015-09-03,36.478773051962584,36.69181033110859,36.01172702111389,36.16740798950195,6426200 |
| 2015-09-04,35.643009564996966,35.81507851618086,35.00389453163687,35.29067611694336,7057100 |
| 2015-09-08,35.77410703747369,36.10186007118776,35.64300644912498,36.085472106933594,5452400 |
| 2015-09-09,36.34766770990502,36.4705727344375,35.33163596174228,35.42176818847656,5251200 |
| 2015-09-10,35.24969784180278,35.62661156943248,34.97110875492779,35.331634521484375,6952400 |
| 2015-09-11,35.339834411679625,35.59384002534577,35.02027694565812,35.56925964355469,5699500 |
| 2015-09-14,35.72493773400772,35.73313327773584,35.1513747004037,35.37260437011719,4461300 |
| 2015-09-15,35.462737617969054,35.987139907037964,35.323444627421964,35.897010803222656,5105600 |
| 2015-09-16,35.87242499239386,36.126433702329685,35.69216367065992,35.9379768371582,4982300 |
| 2015-09-17,35.92978708059875,36.994982849792514,35.88062631479162,36.24934768676758,7323700 |
| 2015-09-18,35.75771347772252,36.14282276322055,35.42996362098052,35.50370788574219,9063900 |
| 2015-09-21,35.76591063050871,35.90520362261189,35.233312791525904,35.4791259765625,5052100 |
| 2015-09-22,35.0940126841801,35.11039751760088,34.37295811200551,34.807228088378906,7283400 |
| 2015-09-23,34.82362539601212,34.97111394186175,34.49587237730529,34.57781219482422,6280300 |
| 2015-09-24,34.413936688575255,34.536844855593976,33.95508307414782,34.36477279663086,7322100 |
| 2015-09-25,34.60239205437772,34.81543245102334,33.11931419938182,33.47984313964844,10025100 |
| 2015-09-28,33.38151271025445,33.38151271025445,31.95579141048573,32.00495529174805,17219300 |
| 2015-09-29,32.16881854858329,32.8980684928593,31.980361751416297,32.36547088623047,12287500 |
| 2015-09-30,32.6440716948919,33.127505610738034,32.406450945850715,32.95543670654297,10750300 |
| 2015-10-01,33.06195045599407,33.43067173213008,32.92265748816696,33.39789581298828,7897000 |
| 2015-10-02,32.98001487713458,33.93049468396999,32.914463036677894,33.905914306640625,8457500 |
| 2015-10-05,34.10256897367671,34.23366954965412,33.6109425951825,33.91411209106445,8789300 |
| 2015-10-06,33.79940374913311,33.87314802779497,32.1852251638039,32.6850471496582,11689300 |
| 2015-10-07,33.209445835831,33.520810880716645,32.78336817590442,33.291385650634766,9158500 |
| 2015-10-08,33.06195992952788,33.77482230954811,32.81614671689676,33.72565841674805,9859100 |
| 2015-10-09,33.651908342548715,34.39754339695328,33.545388156009764,34.32379913330078,10400200 |
| 2015-10-12,34.110767438475186,34.20909209745584,33.8403707191727,34.06160354614258,6067700 |
| 2015-10-13,33.764918501542375,34.11105478474242,33.633056611203955,33.72370910644531,5527100 |
| 2015-10-14,33.76491038823353,34.069840346900904,33.509426661664556,33.558876037597656,6417200 |
| 2015-10-15,33.84732069300392,34.6384917940164,33.715458842835176,34.506629943847656,7822000 |
| 2015-10-16,34.7785989669974,34.83628833358721,34.333564015731945,34.795082092285156,6163500 |
| 2015-10-19,34.70442617524644,34.918700514466444,34.48190870153644,34.73739242553711,5531200 |
| 2015-10-20,34.6797009942575,34.79507971956933,34.25938918766788,34.39949417114258,5882700 |
| 2015-10-21,35.05880562615983,35.31428620719939,34.300597586055304,34.77859878540039,8858800 |
| 2015-10-22,34.95165828889003,35.90765730864448,34.41596785499433,35.84996795654297,12440000 |
| 2015-10-23,35.86646656582982,36.146673458681434,35.59449966519359,35.932395935058594,9582700 |
| 2015-10-26,35.91590875092969,36.11369996280206,35.78404375123527,35.94063186645508,5716400 |
| 2015-10-27,35.88294393943953,36.24556327163155,35.84997768819441,36.163150787353516,5743600 |
| 2015-10-28,36.22908402576587,36.89663653771102,35.96536027523238,36.88839340209961,6158300 |
| 2015-10-29,37.0284975702992,37.366393814470236,36.92135881663472,37.28398132324219,6887700 |
| 2015-10-30,37.24276929556179,37.366391167481666,36.88838994948193,36.921356201171875,8442300 |
| 2015-11-02,36.987280713128854,37.49824492858548,36.756520144991896,37.440555572509766,5477800 |
| 2015-11-03,37.382873888001356,37.613631359659344,37.11915016501087,37.506492614746094,3933800 |
| 2015-11-04,37.67956253368246,37.67956253368246,37.12738884675526,37.234527587890625,6506600 |
| 2015-11-05,37.160355096925315,37.506491292206974,36.99552698990968,37.234527587890625,5107000 |
| 2015-11-06,36.99552936410906,37.63835556450551,36.7977381380647,37.60539245605469,6586300 |
| 2015-11-09,37.47353118197659,37.47353118197659,36.97904682139437,37.12739181518555,5946000 |
| 2015-11-10,37.16035388891986,37.78669690261661,37.135630774013336,37.7125244140625,5520600 |
| 2015-11-11,37.79494835245371,37.80318834462399,37.119155816421475,37.14387893676758,4298600 |
| 2015-11-12,36.929599986007396,37.05321871626828,36.39390939003901,36.41863250732422,6013900 |
| 2015-11-13,35.80876395873033,36.55872872665399,35.80876395873033,36.22907257080078,6797500 |
| 2015-11-16,36.17962764670436,36.99552178878315,36.09721203286586,36.987281799316406,6362900 |
| 2015-11-17,36.99554023436546,37.22629778049809,36.76478268823283,36.896644592285156,5794300 |
| 2015-11-18,37.06144740682235,37.803168930811616,37.05320427505008,37.745479583740234,5691000 |
| 2015-11-19,37.67955374298666,37.96800050509299,37.47351944324389,37.68779373168945,6830300 |
| 2015-11-20,37.93503552046768,38.22348543597238,37.77845057925132,37.91855239868164,7140700 |
| 2015-11-23,37.935051876306474,37.9927412555136,37.300465561192716,37.44881057739258,4593800 |
| 2015-11-24,37.17683587302026,37.56418142845768,37.11090337684603,37.4570426940918,4638600 |
| 2015-11-25,37.39936059077014,37.621878092795306,37.31694495455614,37.4240837097168,3080700 |
| 2015-11-27,37.43230438232422,37.58064930711239,37.34165194502784,37.43230438232422,1678000 |
| 2015-11-30,37.448807931913244,37.53122357055521,37.02025604248047,37.02025604248047,7827000 |
| 2015-12-01,37.267487446061736,37.514727992261975,37.03672687828528,37.46527862548828,5593200 |
| 2015-12-02,37.440558468577024,37.679559044425694,37.18507476916972,37.26749038696289,4840400 |
| 2015-12-03,37.38288702687681,37.47354267798634,36.27029923212698,36.38568115234375,6857400 |
| 2015-12-04,36.59994557080907,37.38287681006322,36.492806817521235,37.33342742919922,6438500 |
| 2015-12-07,37.555938964861,37.687800815728615,37.3251815118013,37.547698974609375,5559900 |
| 2015-12-08,37.3499079972758,37.704287342934755,37.21804613450745,37.539459228515625,5199000 |
| 2015-12-09,37.40759819506823,37.66308193527366,36.92960011087387,37.053218841552734,5544400 |
| 2015-12-10,37.15211215293799,37.61362704329263,37.08617965783909,37.3416633605957,4953200 |
| 2015-12-11,36.89662724586839,36.97903971821764,36.50104171969022,36.55873107910156,5236400 |
| 2015-12-14,36.63290221290049,36.946075255198146,36.229073568056066,36.92959213256836,6173500 |
| 2015-12-15,37.25102030930816,37.84439724605734,37.20981405789767,37.57243347167969,5828000 |
| 2015-12-16,37.72076159286372,38.025691489294864,37.292209853748396,37.95151901245117,7576500 |
| 2015-12-17,37.98450031484474,38.09163907805596,37.29222463780392,37.30046463012695,5792200 |
| 2015-12-18,37.05323227468152,37.11916480334772,36.01482009887695,36.01482009887695,13044400 |
| 2015-12-21,36.30324578767856,36.418624501425654,35.90766027890248,36.295005798339844,5453300 |
| 2015-12-22,36.45160036509636,36.72356724255175,36.23732600357226,36.65763473510742,4367300 |
| 2015-12-23,36.86367197863429,37.23453450232985,36.78125948173982,37.168601989746094,4353000 |
| 2015-12-24,37.03674010841381,37.33343012737026,37.03674010841381,37.168601989746094,1462900 |
| 2015-12-28,37.02024527468596,37.193316493576624,36.93783280384983,37.11090087890625,2742900 |
| 2015-12-29,37.31694316668553,37.86911689944165,37.226287543111034,37.76197814941406,4071200 |
| 2015-12-30,37.7866986198346,37.93504360368438,37.25925118562862,37.30870056152344,4912000 |
| 2015-12-31,37.17684443093037,37.49825756418115,37.00377630438537,37.01201629638672,4192400 |
| 2016-01-04,36.212595888863675,36.303251505037686,35.02583917563442,35.380218505859375,12227500 |
| 2016-01-05,35.40493355838103,35.60272787079032,35.11648679427785,35.37196731567383,8245200 |
| 2016-01-06,34.86925631933395,35.42142689669504,34.786840688793966,35.07529067993164,5906000 |
| 2016-01-07,34.35004363840686,34.762112297078886,34.11928619557752,34.23466491699219,7151400 |
| 2016-01-08,34.49838350839096,34.531349750732765,33.410522661782565,33.51765823364258,7477700 |
| 2016-01-11,33.60008203407321,33.70722077589672,33.047908343599396,33.567115783691406,7839700 |
| 2016-01-12,33.78138929641946,34.2923535419361,33.68249055689936,34.168731689453125,7328900 |
| 2016-01-13,34.400941289961686,34.57510151791766,33.306215337561945,33.40573501586914,5754400 |
| 2016-01-14,33.45550450472438,34.268255594855745,33.28963622509722,34.08580017089844,7326800 |
| 2016-01-15,33.049123076156434,33.93651461843366,32.96619052897448,33.621368408203125,10464800 |
| 2016-01-19,34.08579881420212,34.26825423089726,33.28134291009224,33.53014373779297,7997300 |
| 2016-01-20,32.94961054032162,33.40574597619933,32.41054253925691,33.140357971191406,11279900 |
| 2016-01-21,33.32280879017007,33.32280879017007,32.54323202902179,32.742271423339844,10089500 |
| 2016-01-22,33.33940684740406,33.33940684740406,32.957911913682416,33.19841766357422,8854600 |
| 2016-01-25,33.19839851050843,33.306213334332845,32.82519894838446,32.891544342041016,5304600 |
| 2016-01-26,33.05742776073723,33.53844236769955,32.88326746323404,33.30622863769531,5360400 |
| 2016-01-27,33.132063888086385,34.409245558838606,33.09059760811118,33.56332015991211,10530700 |
| 2016-01-28,31.85488102915981,31.92952159580086,29.856176037631972,30.445005416870117,23544400 |
| 2016-01-29,30.428415492049492,31.407034759167587,30.420123502591256,31.39044761657715,16124300 |
| 2016-02-01,29.997155295353984,32.103674669713044,29.997155295353984,31.88804817199707,14252500 |
| 2016-02-02,31.514856321969305,32.12027291903986,31.36557517050811,31.41533660888672,9632400 |
| 2016-02-03,31.705599090696115,31.854880220187137,30.76844603637452,31.53143882751465,6914000 |
| 2016-02-04,31.33240963152288,31.697320620894473,31.125074992534664,31.523157119750977,5103800 |
| 2016-02-05,31.70560421010981,31.805123924614932,30.785038150832055,31.02554702758789,5750200 |
| 2016-02-08,30.843091060255254,31.216293937938556,30.4284218992015,31.067012786865234,7802000 |
| 2016-02-09,30.65233635108303,31.332393360719074,30.577695793260837,30.685510635375977,8691600 |
| 2016-02-10,31.166533799760952,31.66413549780151,30.785035790010454,30.859676361083984,7909400 |
| 2016-02-11,30.221083725704325,30.561112270795586,29.87276319039466,30.138151168823242,7724000 |
| 2016-02-12,30.436721089405527,30.809924016568377,30.18792019252198,30.793336868286133,6424800 |
| 2016-02-16,30.793339204175247,31.523154801905246,30.785044047567354,31.50657081604004,7960200 |
| 2016-02-17,31.821699610439207,31.979275862302362,31.71388794341799,31.88804817199707,6358900 |
| 2016-02-18,31.796828903403323,32.252964312068315,31.69730919838127,31.771949768066406,5617800 |
| 2016-02-19,31.780236953165478,32.05392005518578,31.630955836367843,31.954397201538086,5735000 |
| 2016-02-22,31.954402749757342,32.543235329886095,31.954402749757342,32.47688674926758,4946300 |
| 2016-02-23,32.26955125352089,32.38565810259409,31.763654413695328,31.838294982910156,6144300 |
| 2016-02-24,31.664133979639516,32.60957905879113,31.489973710043017,32.51005935668945,7054800 |
| 2016-02-25,32.52664776843454,32.87496832120037,32.31931320216696,32.866676330566406,7608300 |
| 2016-02-26,32.74226974551729,33.07400627061361,32.526643218776464,32.77544403076172,8741400 |
| 2016-02-29,32.626164576622536,33.040833672327615,32.128562927246094,32.128562927246094,8463400 |
| 2016-03-01,32.26955799127971,32.72569349230993,32.17833025833866,32.617881774902344,9693900 |
| 2016-03-02,32.6344669192858,32.81692239165285,32.42713230565965,32.62617492675781,7498100 |
| 2016-03-03,31.979285394796438,32.25296538361823,31.58949538863791,32.19491195678711,13516200 |
| 2016-03-04,32.219789910526046,32.65104618235534,32.1783236305505,32.493473052978516,7419200 |
| 2016-03-07,32.34419191412705,32.667633327080424,32.277843335226684,32.493473052978516,5955800 |
| 2016-03-08,32.30272383197755,32.750567223546675,32.244670410515724,32.48517608642578,7704200 |
| 2016-03-09,32.559817427338366,32.66763228276768,32.3524828704143,32.5764045715332,6196000 |
| 2016-03-10,32.68422139174754,33.07401139457245,32.194911681445326,32.36907196044922,8716900 |
| 2016-03-11,32.551523148088215,33.54672958407668,32.41053717785749,33.48038101196289,11786400 |
| 2016-03-14,33.43062268779901,33.73747692410087,33.165234727158364,33.58819580078125,5707800 |
| 2016-03-15,33.30622562359552,33.455506768995896,32.80032876014697,33.090599060058594,5309200 |
| 2016-03-16,33.28964064833804,33.43892180347025,32.99107833807362,33.32281494140625,5393000 |
| 2016-03-17,33.33940665342358,33.51356697036903,32.78374824130103,33.41404724121094,6089900 |
| 2016-03-18,33.47209671548812,33.953111319172926,33.28964126391383,33.828712463378906,10143900 |
| 2016-03-21,33.6545398096182,33.81211290123538,33.53842982436628,33.80381774902344,4054800 |
| 2016-03-22,33.58819607302798,34.135559141745176,33.45550209163211,34.02774429321289,6652300 |
| 2016-03-23,33.870176934683606,34.28484609247176,33.74577492187732,33.82041549682617,4087600 |
| 2016-03-24,33.70430451681826,33.9199342241545,33.47209082923235,33.7955322265625,4261000 |
| 2016-03-28,33.812134523541566,34.0028820186392,33.67944047635732,33.90336227416992,3328000 |
| 2016-03-29,33.795533681375005,34.44241650388197,33.76235939209917,34.39265823364258,4127000 |
| 2016-03-30,34.5004693390146,34.78244446569438,34.4092447905757,34.54193878173828,3433000 |
| 2016-03-31,34.541934398562454,34.832201478749134,34.42582440281388,34.69121551513672,5168400 |
| 2016-04-01,34.44242105011947,35.047837672780965,34.30143504759922,34.989784240722656,3972900 |
| 2016-04-04,35.11416709382832,35.387846957910654,34.96488601753866,35.09757995605469,4407800 |
| 2016-04-05,34.84050084771132,35.047835424239096,34.740981136806866,34.86538314819336,6582700 |
| 2016-04-06,34.81561889637472,35.794238271567245,34.81561889637472,35.70301055908203,6261000 |
| 2016-04-07,35.38786251957573,35.586905096714425,35.03124997347938,35.338104248046875,4901300 |
| 2016-04-08,35.47908953208154,35.603491535785714,34.931726410397054,35.139060974121094,4920300 |
| 2016-04-11,35.221997468514836,35.562026033915515,35.21370231412672,35.230289459228516,3948800 |
| 2016-04-12,35.130776956552495,35.719606491882345,35.130776956552495,35.512271881103516,5100200 |
| 2016-04-13,35.770930048921024,36.229852015938384,35.612394295369995,36.171443939208984,4140700 |
| 2016-04-14,36.196472777463924,36.430105049086706,36.11303040688366,36.3049430847168,3118700 |
| 2016-04-15,36.32164717495908,36.33833565625017,36.02960670987075,36.221519470214844,3620400 |
| 2016-04-18,36.02959284931901,36.722147049961656,36.02959284931901,36.67208480834961,4268800 |
| 2016-04-19,36.713796433827746,36.72213907795161,36.28825155750129,36.5886344909668,7786600 |
| 2016-04-20,37.11431522822834,37.197757595785575,36.30494176942789,36.68877029418945,8693500 |
| 2016-04-21,36.53023560133277,36.98081488911652,36.371699859187174,36.613677978515625,6171500 |
| 2016-04-22,36.48018091510685,36.85566054970822,36.48018091510685,36.78056716918945,4691800 |
| 2016-04-25,36.72215270996094,36.88069165417107,36.55527430153159,36.72215270996094,4136800 |
| 2016-04-26,36.84731026862518,36.92240681658914,36.513547125896196,36.613677978515625,3372700 |
| 2016-04-27,36.655403471518596,36.71381155344075,36.45514491706997,36.571964263916016,5035100 |
| 2016-04-28,33.44294801448759,34.78633715322859,33.367851450446,33.72664260864258,54527700 |
| 2016-04-29,33.68492018669684,33.693266017004845,32.19133804473009,32.45834732055664,30646800 |
| 2016-05-02,32.4166145324707,32.64190413624626,32.05782033197638,32.4166145324707,21292300 |
| 2016-05-03,32.374899070504256,32.399933373893774,31.882600210524636,32.166297912597656,18241600 |
| 2016-05-04,31.999420352088798,32.09120538232814,31.70737996769222,31.79081916809082,13975300 |
| 2016-05-05,31.941014126877533,32.31649691644147,31.790821011051953,32.12458419799805,16531000 |
| 2016-05-06,31.890957111065042,32.04115025154119,31.465408818715243,31.682355880737305,11399900 |
| 2016-05-09,31.79915875784995,32.191329925369224,31.60724608819181,31.690685272216797,11156200 |
| 2016-05-10,31.957700751889494,31.957700751889494,31.52380990721353,31.79081916809082,11228200 |
| 2016-05-11,31.874269644326496,31.949366216952747,31.62394879657308,31.715730667114258,10598300 |
| 2016-05-12,31.82419836413924,31.849229489422502,31.306868282607816,31.707382202148438,10395400 |
| 2016-05-13,31.59056034757759,31.757441913064753,31.26514304552824,31.373613357543945,9337900 |
| 2016-05-16,31.373615063796525,32.04948400842613,31.373615063796525,31.915979385375977,10178500 |
| 2016-05-17,31.890948878293678,31.957699599605466,31.33189607017585,31.46540069580078,8357100 |
| 2016-05-18,31.498781204223633,31.79082161106211,31.281837356715297,31.498781204223633,10603000 |
| 2016-05-19,31.340255368194438,31.440383084692694,30.781202319823493,31.073246002197266,8221300 |
| 2016-05-20,31.331893761922437,31.52380644818228,31.273485691452098,31.373613357543945,7807600 |
| 2016-05-23,31.473756756046292,31.498787886799544,31.098273879735622,31.181713104248047,7126700 |
| 2016-05-24,31.281828814293196,31.76578181103962,31.2317633940777,31.690685272216797,8678000 |
| 2016-05-25,31.757438890277825,32.34986536751691,31.732404588886883,32.2747688293457,16141100 |
| 2016-05-26,32.24975298437076,32.50007383582595,32.15796792946998,32.450008392333984,12446000 |
| 2016-05-27,32.575159000574985,32.87554519031613,32.47502814866046,32.7921028137207,12339400 |
| 2016-05-31,32.81713454757225,33.100829056770785,32.65859563596018,33.06745529174805,15887000 |
| 2016-06-01,32.8505070748134,33.05910821760013,32.79209900947319,32.958980560302734,11554800 |
| 2016-06-02,32.958992919890775,33.07580909437715,32.83383091408278,32.98402404785156,12758500 |
| 2016-06-03,32.97567619773387,32.992364674742525,32.558473821522156,32.691978454589844,10841200 |
| 2016-06-06,32.75038580352117,32.858859310161776,32.58350422015134,32.683631896972656,9157100 |
| 2016-06-07,32.641918964645576,32.77542362201214,32.47503734718684,32.48338317871094,10202700 |
| 2016-06-08,32.45833978871155,32.591844395645545,32.24973864143963,32.46668243408203,9134000 |
| 2016-06-09,32.433311462402344,32.60853887747692,32.34987226132035,32.433311462402344,10093100 |
| 2016-06-10,32.26643950081574,32.29147381500811,31.899302450352973,32.04115295410156,7926100 |
| 2016-06-13,31.97438822299948,32.166300924281934,31.582216990856303,31.59056282043457,11065900 |
| 2016-06-14,31.5989035663945,31.615592041545895,31.2401093081425,31.42367935180664,9613200 |
| 2016-06-15,31.498774975667672,31.598902640641413,31.206734626577145,31.231765747070312,7716300 |
| 2016-06-16,31.173364042808924,31.323557162439297,30.772850118128506,31.290180206298828,10267500 |
| 2016-06-17,31.20675014511579,31.36528595874456,31.064899631445705,31.19840431213379,9900000 |
| 2016-06-20,31.607254719478657,31.7657904856193,31.498781204223633,31.498781204223633,7707300 |
| 2016-06-21,31.707383496788346,31.857576620623803,31.457062684729852,31.482093811035156,8841100 |
| 2016-06-22,31.473743627338532,32.41661856643459,31.473743627338532,32.32483673095703,10868100 |
| 2016-06-23,32.5751564489019,33.06745529174805,32.53343685537276,33.06745529174805,10755500 |
| 2016-06-24,32.01610765767635,32.17464658883667,31.632282257080078,31.632282257080078,16525000 |
| 2016-06-27,31.298517627694913,31.35692888268825,30.67271412806384,30.831253051757812,12802100 |
| 2016-06-28,31.106603113886038,31.356927045472844,30.923036262523663,31.340238571166992,8379700 |
| 2016-06-29,31.665664726244678,32.333187970321916,31.665664726244678,32.1829948425293,8366500 |
| 2016-06-30,32.249746156232305,32.800453186035156,32.18299224570995,32.800453186035156,10425000 |
| 2016-07-01,32.80044648235035,33.13420641774405,32.67528451720209,32.99235916137695,6904600 |
| 2016-07-05,32.80045757287692,33.009058796655836,32.717015173564114,32.90892791748047,10029300 |
| 2016-07-06,32.76707587988888,34.110468076249994,32.750387402437,34.068748474121094,13177200 |
| 2016-07-07,34.068748994701075,34.68620675484755,34.043714686639916,34.510982513427734,17624400 |
| 2016-07-08,34.71123082030621,35.27028356928043,34.67785705468169,34.953208923339844,11071800 |
| 2016-07-11,35.07003359628586,35.303669110528574,35.045002470224844,35.1451301574707,9052300 |
| 2016-07-12,35.32869462064707,35.587361219832474,35.16181304643072,35.43716812133789,8266200 |
| 2016-07-13,35.462341642685885,35.697412948945384,35.134916777044836,35.23566436767578,7920200 |
| 2016-07-14,35.546314986079935,35.613476882099164,35.27766099678664,35.495941162109375,9011900 |
| 2016-07-15,35.596680156553525,35.70581861137942,35.286046454828586,35.34481430053711,7693500 |
| 2016-07-18,35.30283942378727,35.45395766362431,35.10135057240959,35.336421966552734,7524200 |
| 2016-07-19,35.21049607825699,35.25247586641793,34.92505081284683,35.092960357666016,8462800 |
| 2016-07-20,35.93250553410007,36.033249981784586,35.344823717825264,35.806575775146484,13686500 |
| 2016-07-21,35.99965286588116,36.45300425800414,35.94088503352065,36.13397979736328,11456400 |
| 2016-07-22,36.14238149619686,36.318685030677045,35.940892657535905,36.243125915527344,10204500 |
| 2016-07-25,36.16758162634247,36.46981498146417,36.15918438717865,36.44462966918945,11525900 |
| 2016-07-26,36.427830055173004,36.62092487783279,36.40264474866318,36.60413360595703,8664800 |
| 2016-07-27,36.57894586614754,36.855997029756175,36.30189790514633,36.662899017333984,15188200 |
| 2016-07-28,36.95674089934077,37.91382090003427,36.881181783359324,37.317745208740234,18284700 |
| 2016-07-29,37.25898385837423,37.88024496242655,37.15823621776471,37.56961441040039,13423200 |
| 2016-08-01,37.56962106639359,38.266444625659226,37.54443575308324,38.02297592163086,12152400 |
| 2016-08-02,38.38397345609254,38.442741311655304,37.66196471334103,37.8382682800293,10352700 |
| 2016-08-03,37.83826655839531,37.8550578310218,37.63677769209297,37.73752212524414,7783100 |
| 2016-08-04,37.82986592571299,37.85505122895642,37.59479135254777,37.61997985839844,6583500 |
| 2016-08-05,37.77950349429148,38.123716620246256,37.67036180968879,37.99778366088867,6555300 |
| 2016-08-08,37.82987771587812,38.123717020654375,37.678759444105125,37.796295166015625,7657900 |
| 2016-08-09,37.8382710048043,37.93062141379829,37.77110910901386,37.8466682434082,6486200 |
| 2016-08-10,37.84665719541102,38.022960723329504,37.51083820666484,37.61997985839844,6026000 |
| 2016-08-11,37.65357405143859,37.89704275421,37.56962087243186,37.82148361206055,5756200 |
| 2016-08-12,37.6283714524929,37.86344280781118,37.40169413017583,37.813072204589844,6686300 |
| 2016-08-15,37.94740259942547,37.972587903324914,37.653560175966916,37.905426025390625,6525600 |
| 2016-08-16,37.796286219284944,37.84666003215474,37.628376712326435,37.71232986450195,7584400 |
| 2016-08-17,37.897034851397116,37.897034851397116,37.309353113076035,37.51084518432617,8630300 |
| 2016-08-18,37.51084143306161,37.56121524648847,37.14983711002116,37.2421875,6548800 |
| 2016-08-19,37.082662680329314,37.20020154870461,36.64610255107641,37.14143371582031,9439100 |
| 2016-08-22,37.00712000964552,37.242191425198264,36.76365135633283,37.08267593383789,6518400 |
| 2016-08-23,37.25059037871845,37.29256696523697,36.85600662231445,36.85600662231445,7400600 |
| 2016-08-24,36.90636668155166,37.02390237120511,36.15917276651984,36.243125915527344,7578500 |
| 2016-08-25,36.24312767920656,36.93995101978594,35.487539693548165,35.96607971191406,38568600 |
| 2016-08-26,35.86533044453786,36.33547316254335,35.33641668417461,36.08361053466797,18670500 |
| 2016-08-29,36.10041659140173,36.57895674117211,36.058440003328755,36.310302734375,9223200 |
| 2016-08-30,36.1087870972056,36.40262942744697,35.730994848133726,35.957672119140625,12176200 |
| 2016-08-31,35.99127191576283,36.08362232343029,35.20210123656405,35.27766036987305,12445800 |
| 2016-09-01,35.19369051530927,35.546300736534974,35.04257550919184,35.512718200683594,10739200 |
| 2016-09-02,35.56309932630829,35.638658446226806,35.168512455332966,35.336421966552734,7208200 |
| 2016-09-06,35.344817376518264,35.5295181663091,35.092954701190195,35.39519119262695,7079100 |
| 2016-09-07,35.386811842820116,35.50434759324132,35.06778394695614,35.17692565917969,11063600 |
| 2016-09-08,35.3616108543973,35.3616108543973,34.96702714605883,35.13493347167969,7694300 |
| 2016-09-09,34.89147004771381,34.90826132177402,34.42132398185205,34.429718017578125,10977900 |
| 2016-09-12,34.2953895154605,34.8578859625463,34.22822762478919,34.773929595947266,7759600 |
| 2016-09-13,34.61441472140038,34.622811958737884,33.984756430610055,34.119083404541016,6930000 |
| 2016-09-14,34.161055055469305,34.45489747034754,34.0435193705609,34.261802673339844,7707800 |
| 2016-09-15,34.24501622733439,34.639599910448474,34.12748052587029,34.522064208984375,6099900 |
| 2016-09-16,34.37934266945765,35.286048925743955,34.278598241560864,35.1517219543457,15790200 |
| 2016-09-19,35.29444688062748,35.563100828887,34.91665126507262,34.992210388183594,7552700 |
| 2016-09-20,35.21889474900732,35.26087133626692,34.90826416015625,34.90826416015625,4866700 |
| 2016-09-21,34.94183620950154,35.26925800538394,34.63959972019235,35.19369888305664,5461300 |
| 2016-09-22,35.39518283640874,35.672233955687794,35.294438430583135,35.445556640625,5829700 |
| 2016-09-23,35.470753459245174,35.613474480290904,35.30284392660881,35.420379638671875,6912300 |
| 2016-09-26,35.269258371185366,35.2776556085353,34.9334425371648,34.992210388183594,6378200 |
| 2016-09-27,35.01739446733749,35.54630831057101,34.89146473497265,35.53791427612305,5964900 |
| 2016-09-28,35.47075095141921,35.7058223589255,35.18530572690111,35.50433349609375,5228300 |
| 2016-09-29,35.35321060420649,35.47074629252193,34.63959603533692,34.790714263916016,6785700 |
| 2016-09-30,35.042584715945935,35.65545174452143,35.0006049337989,35.50433349609375,7451000 |
| 2016-10-03,35.31125062993117,35.74781425076434,35.16013233031166,35.722625732421875,5947400 |
| 2016-10-04,35.66384203624581,35.92410192624599,35.14332545885285,35.34481430053711,5870700 |
| 2016-10-05,35.54631440148887,35.940901342915126,35.53792036560258,35.88213348388672,7218700 |
| 2016-10-06,35.84015878736095,36.14239536392702,35.529528173716294,36.075233459472656,7250200 |
| 2016-10-07,36.100418773316974,36.259931098678585,35.739414329375116,36.075233459472656,7249800 |
| 2016-10-10,36.22634050286584,36.75525114507061,36.15078138217836,36.520179748535156,8285100 |
| 2016-10-11,36.520182908988424,36.520182908988424,34.43811309527168,34.55564880371094,23896100 |
| 2016-10-12,34.682394331846595,34.994999669154474,34.488071920927204,34.623252868652344,6403900 |
| 2016-10-13,34.42048305854865,34.84292392306071,34.14167054094604,34.623252868652344,6544700 |
| 2016-10-14,34.783767779668246,35.08792561760697,34.44581713315508,34.46271514892578,8819000 |
| 2016-10-17,34.412014554376555,34.59788946952273,34.25993566434176,34.293731689453125,7252700 |
| 2016-10-18,34.29372685296359,34.98652915520803,34.21768741867013,34.783756256103516,9604900 |
| 2016-10-19,34.23459848917052,34.96119708895377,33.74456567611964,33.803707122802734,19299600 |
| 2016-10-20,33.80370115930596,34.47960881295861,33.79525376397025,34.420467376708984,8725900 |
| 2016-10-21,34.141653881430194,34.310630789375864,33.93043355223971,34.21769332885742,7276400 |
| 2016-10-24,34.46271463185133,34.57254689826254,34.05717192834006,34.141658782958984,6998800 |
| 2016-10-25,34.150094678457194,34.31062416032508,33.92197960321537,33.955772399902344,6598400 |
| 2016-10-26,33.79525919799329,34.031824981029786,33.59248622469982,33.7614631652832,7196700 |
| 2016-10-27,33.871294837519926,34.24304148647577,33.84594942733128,34.0402717590332,6583200 |
| 2016-10-28,34.00647743588289,34.302184646138606,33.38126376181341,33.406612396240234,12519600 |
| 2016-10-31,33.31366729583095,33.40660474719357,33.136243010302024,33.153141021728516,8241700 |
| 2016-11-01,33.15315192535285,33.246086184314166,32.646221084733895,32.99262237548828,8078500 |
| 2016-11-02,32.99261421007415,33.136245707407035,32.69690704345703,32.69690704345703,6323200 |
| 2016-11-03,32.83209840132074,33.077114830695955,32.35896356076524,32.42655563354492,7529400 |
| 2016-11-04,32.48568940140507,33.32212015491158,32.45189337300952,33.02641296386719,8748100 |
| 2016-11-07,33.49108891820755,33.76145063360041,33.406602090759485,33.676963806152344,6458800 |
| 2016-11-08,33.47419904937563,33.86284692987095,33.153146448617164,33.65162658691406,6654400 |
| 2016-11-09,35.06257745777605,35.08792286796245,33.09400228480943,33.85439682006836,13102900 |
| 2016-11-10,34.234598963378964,34.521858803947495,34.06562201781503,34.310638427734375,9716400 |
| 2016-11-11,34.11630900909009,34.20079585290661,33.7107663574311,33.913536071777344,5729000 |
| 2016-11-14,33.8881923530985,33.93888317272957,33.0348603623534,33.11935043334961,11193400 |
| 2016-11-15,33.195381262481035,33.74455207794639,32.992608367731826,33.63471984863281,9264700 |
| 2016-11-16,33.626283908136415,34.006481237371275,33.49955361370294,33.75301742553711,8894100 |
| 2016-11-17,33.79526021732536,34.217700970041925,33.79526021732536,34.12476348876953,6582600 |
| 2016-11-18,34.0571675832338,34.15010182227104,33.626276299937615,33.660072326660156,7015100 |
| 2016-11-21,33.66852297650081,33.90509196346059,33.491098653506086,33.59248352050781,8614700 |
| 2016-11-22,33.305222726145956,33.46575225236323,31.944966400464796,32.189979553222656,16242500 |
| 2016-11-23,32.13928816495876,33.06020898937366,32.021005288551336,32.933475494384766,9568900 |
| 2016-11-25,33.01797100002725,33.127803275931264,32.899684881183624,33.0855598449707,2733000 |
| 2016-11-28,33.136244064775845,33.136244064775845,32.69690542260476,32.7307014465332,5727800 |
| 2016-11-29,32.832091189443986,32.96727208234218,32.66311426757957,32.72225570678711,7338500 |
| 2016-11-30,32.73915819841275,32.73915819841275,32.16463851928711,32.16463851928711,14916800 |
| 2016-12-01,32.20687290027695,32.358951785724095,31.58166256940868,31.767534255981445,9008500 |
| 2016-12-02,31.83514017670011,32.17309411895366,31.767548099062342,32.02101516723633,7252800 |
| 2016-12-05,32.19843395858838,32.48569379284925,32.097049082663105,32.46879577636719,9514700 |
| 2016-12-06,32.47724042227735,32.654667968827205,32.291368702652335,32.46034240722656,6136100 |
| 2016-12-07,32.21533249806773,32.51949035374849,31.61546418360084,32.51103973388672,10888600 |
| 2016-12-08,32.38430077787119,32.77294539038041,32.113935805075336,32.68000793457031,7046900 |
| 2016-12-09,32.79829460949733,33.23763330977765,32.76449858109884,33.11935043334961,7802500 |
| 2016-12-12,33.11935043334961,33.38126159602122,33.001067556921576,33.11935043334961,7771700 |
| 2016-12-13,33.21229220910585,33.516446835254904,33.09400609436407,33.32212448120117,7483300 |
| 2016-12-14,33.305225466771454,33.61783392619922,32.671564374423745,32.79829788208008,11284100 |
| 2016-12-15,32.747600030009814,32.992616397431846,32.33360996929896,32.891231536865234,9229400 |
| 2016-12-16,32.96727210515004,33.22918649536942,32.08859468922055,32.189979553222656,15107500 |
| 2016-12-19,32.29982373719429,32.637777672198226,32.156195409746545,32.39276123046875,10153500 |
| 2016-12-20,32.44343777717154,32.53637199731977,32.122382034495416,32.26601028442383,6992900 |
| 2016-12-21,32.26603046740117,32.34206994815257,32.021017227618096,32.30827713012695,9190600 |
| 2016-12-22,32.23221916149597,32.392745429687935,32.02944625481021,32.350502014160156,7980900 |
| 2016-12-23,32.384306173948254,32.654667968827205,32.291368702652335,32.46034240722656,4625600 |
| 2016-12-27,32.511034267892335,32.8996789190461,32.50258687241795,32.61241912841797,6633700 |
| 2016-12-28,32.637771661090376,32.75605454966656,32.17308750326952,32.2913703918457,6828500 |
| 2016-12-29,32.358961946978944,32.53638629472608,32.19843561658401,32.36741256713867,7050800 |
| 2016-12-30,32.384315440299005,32.84054908534829,32.316723360755255,32.451904296875,10445600 |
| 2017-01-03,32.637773687725485,33.0179710124479,32.39275727590801,32.99262237548828,9677300 |
| 2017-01-04,33.00106430358613,33.56713322010615,33.00106430358613,33.2545280456543,22644500 |
| 2017-01-05,33.1531529047277,33.58404107016381,32.93348190041337,33.54179763793945,12080100 |
| 2017-01-06,33.541791561759595,34.63168931973368,33.50799553291542,34.454261779785156,14628900 |
| 2017-01-09,34.46271079932064,34.690829148983426,34.319079294881156,34.420467376708984,10992500 |
| 2017-01-10,34.47960825754484,35.163960072542785,34.454259626012934,34.88515090942383,9256300 |
| 2017-01-11,34.906418164125384,35.22104271166957,34.430230361093344,34.93193054199219,10699400 |
| 2017-01-12,34.68531690748258,34.68531690748258,34.277154714194275,34.62579345703125,8633400 |
| 2017-01-13,34.65131721691321,35.170024570331684,34.60029570478174,34.804378509521484,9533300 |
| 2017-01-17,34.58327740646746,34.897905097696906,34.464230493585,34.77885818481445,8272700 |
| 2017-01-18,34.90640815054074,34.948924443073956,34.44722440609756,34.65980911254883,7195100 |
| 2017-01-19,34.55776677276152,34.63429739110197,34.21763321419226,34.35368728637695,7160200 |
| 2017-01-20,34.44721751694047,34.668307383953355,34.31116346177274,34.404701232910156,5908000 |
| 2017-01-23,34.28566235879983,34.481239906108335,34.183622604505246,34.302669525146484,7351900 |
| 2017-01-24,34.28565497458629,34.43871619495553,34.1155865915333,34.27715301513672,7773700 |
| 2017-01-25,33.809464150794824,34.413207072822196,33.375792855605056,34.27715301513672,16890200 |
| 2017-01-26,34.40469901617238,34.96592236305198,34.396197057427926,34.82986831665039,9410200 |
| 2017-01-27,34.95742174085491,35.1274901163053,34.778851406335,34.86388397216797,7033600 |
| 2017-01-30,34.74484948219587,34.98294334652645,34.66831884812024,34.872398376464844,13811600 |
| 2017-01-31,34.63430441391256,35.535664852270926,34.523759444164455,35.51865768432617,12318200 |
| 2017-02-01,35.297569218978026,36.02886125221573,35.23804575057828,35.994850158691406,11948800 |
| 2017-02-02,35.99484139327124,36.38599644572616,35.586675932517885,36.35198211669922,11836900 |
| 2017-02-03,36.513545068723694,36.675111508624305,36.173411512093054,36.37749099731445,11642200 |
| 2017-02-06,36.19893051493551,36.351991792512116,35.90981512882258,36.07988357543945,8735200 |
| 2017-02-07,36.198919241934334,36.54755798922285,36.139395790722986,36.47102737426758,8697300 |
| 2017-02-08,36.275465244404664,36.334988720864985,35.95233548377277,36.054378509521484,6731400 |
| 2017-02-09,36.05436541331939,36.377491812794325,35.98633675419729,36.17341232299805,5138400 |
| 2017-02-10,36.343482971191406,36.3945012248983,36.122393059177526,36.343482971191406,3692400 |
| 2017-02-13,36.56457235497266,36.75164794921875,36.44552542910168,36.75164794921875,5672400 |
| 2017-02-14,36.5730746903183,37.185319736808154,36.53055839404217,37.11729431152344,8458800 |
| 2017-02-15,36.989732395518914,37.48293038447578,36.921703744441565,37.41490173339844,7946400 |
| 2017-02-16,37.41490398743739,37.59347434159635,37.193817345686035,37.5849723815918,8975500 |
| 2017-02-17,37.55946374857078,38.01014552445926,37.491438330416095,38.00164031982422,9632000 |
| 2017-02-21,37.96761969064385,38.39278898955908,37.87408192587701,38.273738861083984,11387800 |
| 2017-02-22,38.16319717889074,38.358774667137624,38.10367373654535,38.273738861083984,7534600 |
| 2017-02-23,38.29075333515258,38.698915550808856,38.13769209880835,38.60538101196289,9459400 |
| 2017-02-24,38.51185508630225,38.84348678588867,38.460833577217436,38.84348678588867,7608600 |
| 2017-02-27,38.69892269969648,38.74144224059062,38.42681450565883,38.65640640258789,6142600 |
| 2017-02-28,38.61388880248203,38.63089596950868,38.120693933850866,38.33327865600586,14211400 |
| 2017-03-01,38.57988450188255,38.86049796512318,38.426823202621534,38.76696014404297,8886300 |
| 2017-03-02,38.690415099021415,38.979530418523744,38.562862982499624,38.85197830200195,11164100 |
| 2017-03-03,38.62239267006877,38.7414428451303,38.35878967761077,38.47783660888672,6789600 |
| 2017-03-06,38.25673893053961,38.5883704992486,38.14619399304173,38.37578582763672,6001300 |
| 2017-03-07,38.103684135054614,38.40130142800141,37.984633974090684,38.2652473449707,6476300 |
| 2017-03-08,38.29076337903789,38.656409401350686,38.19722557187148,38.57137680053711,6398500 |
| 2017-03-09,38.571376258651924,38.894505976018316,38.56287105241858,38.800968170166016,5691000 |
| 2017-03-10,38.92000346971391,38.979526920406286,38.698913586755296,38.87748718261719,6105900 |
| 2017-03-13,38.81797394714791,38.92851567393228,38.46082990522394,38.7159309387207,7040500 |
| 2017-03-14,38.42680445407958,38.47782594353516,38.06966375924464,38.09517288208008,7504500 |
| 2017-03-15,38.231234818105285,38.605385996941756,38.14620222861629,38.537357330322266,6844400 |
| 2017-03-16,38.40980847054828,38.57987690778256,37.94212270099323,38.24824523925781,6704200 |
| 2017-03-17,38.35028820669906,38.49484752574526,38.06967801904666,38.42681884765625,12277400 |
| 2017-03-20,38.426815638650275,38.460829974854256,38.154707436589675,38.24824523925781,3521600 |
| 2017-03-21,38.39279337156056,38.588370882129894,37.92510449434619,38.09517288208008,5567100 |
| 2017-03-22,38.21422135635131,38.32476629950503,37.91660409838149,38.10367965698242,5198900 |
| 2017-03-23,38.01865394043891,38.2567510538693,37.91661417398913,38.06967544555664,3952800 |
| 2017-03-24,38.06116128530934,38.39279612487653,37.925107214122136,38.03565216064453,4753200 |
| 2017-03-27,37.8655916042143,38.095183505110185,37.74654467273916,38.01015090942383,6914700 |
| 2017-03-28,38.04416524521261,38.078176337215794,37.63599970331842,38.01015090942383,5377400 |
| 2017-03-29,37.984642028808594,38.12920134731199,37.72954097450449,37.984642028808594,4186900 |
| 2017-03-30,37.95062372717136,37.97613285462203,37.72103184875947,37.88259506225586,4411600 |
| 2017-03-31,37.69552057273734,38.112184768347234,37.69552057273734,37.763545989990234,7146500 |
| 2017-04-03,37.77205184119448,37.9336183059083,37.482939733360155,37.814571380615234,7955000 |
| 2017-04-04,37.865599107634196,37.88260627889872,37.423422386115405,37.5679817199707,5399200 |
| 2017-04-05,37.55947854937948,37.874106369156706,37.159821356240805,37.24485397338867,7762300 |
| 2017-04-06,37.2533351015007,37.2533351015007,36.86217688161335,37.13428497314453,6067300 |
| 2017-04-07,37.09176640618324,37.37237968290998,37.04925012771122,37.27033996582031,5327800 |
| 2017-04-10,37.270363170013816,37.38090491410654,37.023764060047945,37.066280364990234,4321300 |
| 2017-04-11,36.97642899630362,37.30153175111495,36.91654147496336,37.284423828125,4871900 |
| 2017-04-12,37.06200057221241,37.29299681391669,36.95077943428958,37.19888687133789,4778900 |
| 2017-04-13,36.274893176166465,36.75399343290829,36.26633594950995,36.50588607788086,11427000 |
| 2017-04-17,36.50588797177376,37.11332381449652,36.19789633230099,37.053436279296875,8068500 |
| 2017-04-18,36.865225075590764,37.29299514921627,36.754003942632664,37.15610885620117,10131200 |
| 2017-04-19,37.4555507386012,37.643770636142555,36.890894309604136,37.292999267578125,13454600 |
| 2017-04-20,37.3785367820702,37.7720876135406,37.23309656667678,37.626644134521484,5871900 |
| 2017-04-21,37.592420845073875,37.626643223264345,37.156096945834975,37.24164962768555,7519800 |
| 2017-04-24,37.70365222803652,37.86620367334732,37.506878395199294,37.75498580932617,6727000 |
| 2017-04-25,37.82342060367042,37.97741805656437,37.43842697143555,37.43842697143555,6793100 |
| 2017-04-26,37.583869726327855,37.77208955699253,37.395649895663176,37.47264862060547,5591200 |
| 2017-04-27,37.60954135694167,37.65231770847049,37.30154640413186,37.34432601928711,7487300 |
| 2017-04-28,37.36142336014659,37.42986811409546,37.21598315344349,37.335758209228516,6014100 |
| 2017-05-01,37.27588561857265,37.35288436580741,37.06200057221241,37.19888687133789,5119100 |
| 2017-05-02,37.352873946468804,37.44698386279626,37.13898895977037,37.30154037475586,6166100 |
| 2017-05-03,37.310091606363756,37.42986665748766,37.20742774306118,37.40420150756836,4579700 |
| 2017-05-04,37.429867830450185,38.148521423339844,37.404202679726595,38.148521423339844,6551400 |
| 2017-05-05,38.139984373057494,38.23409105531471,38.0544283933324,38.191314697265625,5893200 |
| 2017-05-08,38.24263609283349,38.41374473410501,38.18274855793234,38.22552490234375,6320100 |
| 2017-05-09,38.19986823510684,38.30253213722776,38.122869492609496,38.216976165771484,4943100 |
| 2017-05-10,38.24263803840431,38.24263803840431,37.96030827639906,38.071529388427734,5253300 |
| 2017-05-11,37.97742585572908,37.97742585572908,37.455545854149754,37.523990631103516,7071600 |
| 2017-05-12,37.55819729029891,37.7891901567121,37.532528877877816,37.609527587890625,5775800 |
| 2017-05-15,37.57531137635299,37.840529924033696,37.55820345010009,37.677978515625,4223500 |
| 2017-05-16,38.14853120924001,38.14853120924001,37.13899368255538,37.378543853759766,7159300 |
| 2017-05-17,37.37853938024821,37.37853938024821,36.83099433238262,36.85666275024414,5989300 |
| 2017-05-18,36.93365813583329,37.02776805266855,36.68555403028006,36.7711067199707,5225100 |
| 2017-05-19,36.91654445700351,37.06198465954243,36.796766141022424,36.92509841918945,5883000 |
| 2017-05-22,37.019217868374696,37.532540586174576,36.87377436470145,37.41276550292969,5802200 |
| 2017-05-23,37.39564119149952,37.789188687991434,37.31864248447936,37.36997604370117,4672400 |
| 2017-05-24,37.464091822298016,37.464091822298016,37.13043179400493,37.24164962768555,4585400 |
| 2017-05-25,37.455539172746725,37.643759012167884,37.16465544983493,37.600982666015625,4473400 |
| 2017-05-26,37.57530909794059,38.37096142911185,37.49831364359392,38.25118637084961,8624100 |
| 2017-05-30,38.0373132731261,38.58485843236946,37.82342824132,38.499305725097656,8119700 |
| 2017-05-31,38.67040958810639,39.140955946763,38.65329839605736,39.06395721435547,10449800 |
| 2017-06-01,38.944187585538835,39.440399169921875,38.90141123124098,39.440399169921875,7385500 |
| 2017-06-02,39.63718680971708,39.82540347138063,39.48318928241122,39.78262710571289,6885700 |
| 2017-06-05,39.84249282282764,39.99649026568933,39.679941416973946,39.88526916503906,7810600 |
| 2017-06-06,39.8510501754595,39.95371404981669,39.62860797345556,39.6628303527832,6048300 |
| 2017-06-07,39.67995255663002,39.86816916792492,39.55162023034232,39.83395004272461,4358400 |
| 2017-06-08,39.833938941778925,40.19326413344491,39.28639066401891,39.9708251953125,8364400 |
| 2017-06-09,40.04782586903985,40.4755958401372,39.919493572260286,40.4584846496582,9117300 |
| 2017-06-12,40.458483026205506,40.82636544767752,40.35581588745117,40.35581588745117,7365500 |
| 2017-06-13,40.415711031590945,40.78359022901484,40.381488648324414,40.60392761230469,7163700 |
| 2017-06-14,40.603933273072485,40.95470459139174,40.59537930787635,40.757930755615234,6076900 |
| 2017-06-15,40.706590035610816,41.3567989240479,40.52692417613579,41.1685791015625,9366700 |
| 2017-06-16,41.219928861919946,41.39103756197133,40.894822658185014,41.2455940246582,9902200 |
| 2017-06-19,41.356796719554886,42.06689310209058,41.19424532201673,41.82734298706055,7409500 |
| 2017-06-20,41.82735337792728,42.1781246750575,41.7075782906574,41.72468948364258,8500700 |
| 2017-06-21,41.74180109890767,41.86157618738925,41.31403106082981,41.55358123779297,8271800 |
| 2017-06-22,41.579248429467796,42.42623458228589,41.50224968830252,42.152462005615234,8714100 |
| 2017-06-23,42.075462831201115,42.22946031194597,41.89580019154095,41.98991012573242,9343900 |
| 2017-06-26,42.10112470841501,42.30645575461183,41.82735215590342,41.84446334838867,5302600 |
| 2017-06-27,41.8786868911593,42.032684364157845,41.62202552403717,41.63913345336914,3893200 |
| 2017-06-28,41.86157140177191,41.93857013036848,41.36535664778823,41.47657775878906,8366300 |
| 2017-06-29,41.69045639038086,42.092561163194695,41.49368261702795,41.69045639038086,6048500 |
| 2017-06-30,41.733235474714824,41.96423164044073,41.58779525756836,41.58779525756836,4723300 |
| 2017-07-03,41.69047011145847,41.9556887264617,41.63058256349428,41.67335891723633,2454800 |
| 2017-07-05,41.68190146114306,42.007004245946405,41.63056789656206,41.921451568603516,5637200 |
| 2017-07-06,41.776012990898465,41.801678142375486,40.98036065885505,41.01457977294922,5665300 |
| 2017-07-07,41.21136371317691,41.47658231047627,41.04881227435713,41.442359924316406,4354300 |
| 2017-07-10,41.425246743520034,41.519356669130765,41.18569657914814,41.2626953125,3479900 |
| 2017-07-11,41.23702836113246,41.43380216810591,41.10014209264544,41.194252014160156,4084400 |
| 2017-07-12,41.439420363072465,41.886763489029875,41.2931752758468,41.66309356689453,3906900 |
| 2017-07-13,41.66310580127212,41.749131962350376,41.14694227142722,41.36201095581055,7016600 |
| 2017-07-14,41.46524782820872,42.24809779914872,41.422234742666795,42.07604217529297,4111000 |
| 2017-07-17,42.07604113130344,42.17927319038027,41.91259009762446,41.946998596191406,3358400 |
| 2017-07-18,41.886770325513005,42.02441413429701,41.53405786039854,41.929786682128906,4163600 |
| 2017-07-19,41.9814062793269,42.557792056437584,41.94699450243033,42.523380279541016,6485000 |
| 2017-07-20,42.73845228909583,43.985851404340686,42.45456003013432,43.744972229003906,12331200 |
| 2017-07-21,43.641735529052966,43.81379112693535,43.43527143694417,43.736366271972656,7980300 |
| 2017-07-24,43.71056228809035,43.86541200937765,43.418068734735215,43.70195770263672,8584300 |
| 2017-07-25,43.85679953835401,43.874005424479805,43.5471001514642,43.727760314941406,5692800 |
| 2017-07-26,43.65034651054781,43.7105654863782,43.246016288525404,43.357852935791016,6057100 |
| 2017-07-27,43.289013336392465,43.32342510460059,42.936300916476306,43.10835647583008,7370900 |
| 2017-07-28,43.151376878311304,43.1857886523673,42.592197035807274,42.678226470947266,5688300 |
| 2017-07-31,42.67822985864908,42.876092652645866,42.29110557400858,42.308311462402344,6036200 |
| 2017-08-01,42.334119419827545,42.42014886335233,41.912586632463096,42.28250503540039,5098000 |
| 2017-08-02,42.2738973214741,42.37712936437583,41.97280249564094,42.351322174072266,4841500 |
| 2017-08-03,42.37712951882083,42.402939990905935,42.09324057938456,42.29110336303711,4365700 |
| 2017-08-04,42.35992980878874,42.463161859123765,42.23088728460417,42.377132415771484,3334700 |
| 2017-08-07,42.3771215871652,42.480356892808274,42.23947779466132,42.41153335571289,2898300 |
| 2017-08-08,42.359923692172565,42.359923692172565,41.99000534339187,42.05022430419922,3390700 |
| 2017-08-09,41.946999967033726,42.041630724983385,41.66311097487285,41.955604553222656,4102900 |
| 2017-08-10,41.92978217187948,42.02440961386882,41.33619064397826,41.34479522705078,4652200 |
| 2017-08-11,41.49964306988023,41.955587501949154,41.344793398293284,41.75772476196289,3978900 |
| 2017-08-14,41.929792678657776,42.3685313563751,41.895380901118614,42.222286224365234,3248400 |
| 2017-08-15,42.20507499290888,42.334114219814246,41.99000633304595,41.99860763549805,2922100 |
| 2017-08-16,42.18787265452363,42.89329765566875,42.12765368723229,42.850284576416016,6492100 |
| 2017-08-17,42.69544388191342,43.14278722032172,42.36853850352115,42.402950286865234,6633100 |
| 2017-08-18,42.23948279062747,42.299701751865015,41.87816902320218,41.929786682128906,4810800 |
| 2017-08-21,41.96419487326927,42.14485503737855,41.792142574783846,42.05022430419922,4282000 |
| 2017-08-22,42.11044066797719,42.884685808474174,42.050221710883655,42.76424789428711,4018800 |
| 2017-08-23,42.62659662520674,42.807253464829515,42.48035154980347,42.70402145385742,4559000 |
| 2017-08-24,42.790057486309045,42.87608362848421,42.43734505269171,42.4803581237793,3871800 |
| 2017-08-25,42.66103055175926,42.84168748523302,42.45456314086914,42.45456314086914,4852400 |
| 2017-08-28,42.618004573005194,43.31482490038334,42.6007986871618,43.23740005493164,6126900 |
| 2017-08-29,42.93630532579561,43.254606010191345,42.57499156756593,43.14277267456055,4117300 |
| 2017-08-30,43.030931638205224,43.194382614663546,42.90188914826818,43.10835647583008,2926200 |
| 2017-08-31,43.27181246692543,43.91701842800788,43.10836147152528,43.8223876953125,6207800 |
| 2017-09-01,43.89981567072599,44.22672096651263,43.71055747353369,44.02885818481445,4599400 |
| 2017-09-05,43.736356001640424,44.02884946484981,43.564300444160764,43.89980697631836,4027200 |
| 2017-09-06,44.04606491181835,44.2353231126186,43.92562697993977,44.03746032714844,7719500 |
| 2017-09-07,44.218122628045464,44.4073808379255,43.98584805612719,44.29554748535156,4631700 |
| 2017-09-08,44.123487630602746,44.86332435541884,44.123487630602746,44.751487731933594,6221800 |
| 2017-09-11,45.03537331277389,45.25044195950478,44.74287982195239,45.121402740478516,3668800 |
| 2017-09-12,45.155811968184594,45.198825038770664,44.63104397464854,44.949344635009766,3759600 |
| 2017-09-13,44.940750814810876,45.01817566742942,44.63965270721103,44.734283447265625,4214100 |
| 2017-09-14,44.674057668084664,44.82030276645365,44.36435830484803,44.46759033203125,5568300 |
| 2017-09-15,44.519211655492434,44.63104827514195,44.29554169788066,44.52781295776367,6699700 |
| 2017-09-18,44.63965012030823,44.81170570301061,44.39016968947415,44.803104400634766,3371000 |
| 2017-09-19,44.86331583791555,44.94074067306167,44.19229950608692,44.22671127319336,3790900 |
| 2017-09-20,44.209507359863125,44.66545180843931,44.209507359863125,44.639644622802734,4967000 |
| 2017-09-21,44.631055111902036,44.71708127454118,44.20091773533082,44.24393081665039,5737600 |
| 2017-09-22,44.31274852062387,45.233245472257224,44.30414721753387,45.17302322387695,7979000 |
| 2017-09-25,45.13000215190901,45.40528974565778,45.0009629382882,45.2590446472168,9778100 |
| 2017-09-26,45.26765235581243,45.85263939574739,45.24184516577301,45.46551513671875,6960100 |
| 2017-09-27,45.4655166924761,45.663382761840516,44.34716023610412,44.86332702636719,8025600 |
| 2017-09-28,47.10003940573786,47.143052484017474,46.11932678153771,46.14513397216797,14861100 |
| 2017-09-29,46.145134594994296,46.27417711326234,45.84403976128561,45.904258728027344,8459000 |
| 2017-10-02,46.14512695673956,46.19674461184018,45.766607331062694,46.17953872680664,8681900 |
| 2017-10-03,46.239768981933594,46.45483767487282,46.19675589968331,46.239768981933594,4464900 |
| 2017-10-04,46.17093639173343,46.74732208251953,46.11932201580646,46.74732208251953,5629700 |
| 2017-10-05,46.77313028435203,47.409734948643624,46.75592439810769,47.246280670166016,5143100 |
| 2017-10-06,47.229075478712645,47.3667192794409,46.89356563785589,47.315101623535156,4302100 |
| 2017-10-09,47.358112439177795,47.358112439177795,46.979592825634555,47.022605895996094,3985600 |
| 2017-10-10,47.11724387573136,47.685025024326436,46.910776511838876,47.659217834472656,4943100 |
| 2017-10-11,47.53877609130199,47.61620094168226,46.73011909530934,46.833351135253906,6940000 |
| 2017-10-12,46.88954421026935,47.31313889657409,46.77716053323876,47.29584884643555,4405000 |
| 2017-10-13,47.235329920066825,47.36500363241218,47.07107940913694,47.24397659301758,4951800 |
| 2017-10-16,47.2180417117221,47.468742473230435,47.13159476528318,47.226688385009766,3725500 |
| 2017-10-17,47.1921074784302,47.74537584073093,47.02785696391579,47.59841537475586,5433000 |
| 2017-10-18,47.702155244222084,48.92971908486938,47.477387897398934,48.21220016479492,9043700 |
| 2017-10-19,48.32457905935631,48.566633134084576,47.90098113084241,48.41102600097656,4864800 |
| 2017-10-20,48.5579979206051,48.79140867535031,48.359167269764406,48.68767166137695,5528700 |
| 2017-10-23,48.59255918050654,49.00751037322374,48.47153216151472,48.48017883300781,4709000 |
| 2017-10-24,48.41102790521945,48.47154142628181,47.70215240328361,47.87504959106445,7201000 |
| 2017-10-25,47.87506778368606,48.30730926852101,47.71081390889466,47.97016143798828,6113200 |
| 2017-10-26,47.84046740895074,48.14303500107586,47.61570338304913,47.96149444580078,5032600 |
| 2017-10-27,47.970145783940865,48.08252615895159,47.702154963609665,47.86640548706055,4724300 |
| 2017-10-30,47.70216278045977,47.814546471626315,46.73394293509495,46.93277359008789,7542500 |
| 2017-10-31,47.09702586659444,47.148896025435526,46.7080079196373,46.88090515136719,7676200 |
| 2017-11-01,46.58697043530992,47.17481891317261,46.344916343627524,46.682064056396484,7641900 |
| 2017-11-02,46.72529220459651,47.243983835756445,46.64748862480951,47.00192642211914,6953200 |
| 2017-11-03,47.17482970260428,47.97879903127185,47.088382735157616,47.95286560058594,4567100 |
| 2017-11-06,47.82319336809789,47.892353582440556,47.55520248413086,47.55520248413086,3133500 |
| 2017-11-07,47.67621685447117,47.771307170660016,47.2612623031952,47.68486022949219,4844000 |
| 2017-11-08,47.52924649948749,47.84910409469516,47.304482505007805,47.762657165527344,3712600 |
| 2017-11-09,47.59841443825418,47.978785605417215,47.46874072563023,47.93556213378906,3644000 |
| 2017-11-10,47.74539278714248,47.8231963843148,47.001936924771584,47.37366485595703,5032600 |
| 2017-11-13,47.27856173907409,47.86641028941473,47.16618135278844,47.8058967590332,3854500 |
| 2017-11-14,47.58978259130219,47.728099722246995,47.33908176092082,47.55520248413086,6180400 |
| 2017-11-15,47.35635895278267,47.61570638838982,47.148884961584514,47.39958572387695,4999800 |
| 2017-11-16,47.64165782537957,48.27273000862637,47.42553707915501,48.01338577270508,6866900 |
| 2017-11-17,47.797259391879926,48.16034061981957,47.736745853889985,48.030670166015625,6284200 |
| 2017-11-20,48.117110353284836,48.13440040423649,47.65893554515609,47.7972526550293,3699400 |
| 2017-11-21,47.93556488502809,48.68766388729069,47.92691821156249,48.514766693115234,4613000 |
| 2017-11-22,48.43697075663941,48.54071106814301,48.03930945576293,48.23814010620117,3552100 |
| 2017-11-24,48.28137239733419,48.57529673808154,48.1862820410478,48.52342987060547,2148300 |
| 2017-11-27,48.55799720317539,48.86056816125926,48.4196800873411,48.54071044921875,4518300 |
| 2017-11-28,48.67038360957208,48.67038360957208,48.047958202412666,48.42832946777344,6841700 |
| 2017-11-29,48.48883932670789,48.67037991929212,47.875057343547816,48.04795455932617,7277900 |
| 2017-11-30,48.1257460561447,48.80868812000845,47.81453508185821,48.73088455200195,10086300 |
| 2017-12-01,48.67037581046145,48.99888016293346,47.77995967632239,48.393741607666016,5322300 |
| 2017-12-04,48.53205940055244,48.583929550968065,47.278558796297006,47.29584884643555,4589100 |
| 2017-12-05,47.235331775724426,47.823180245368754,46.97598763858478,47.36500549316406,4321100 |
| 2017-12-06,47.451451307342026,47.641638542318,46.95869646921295,47.252620697021484,7828600 |
| 2017-12-07,47.33908180656017,47.494688991240665,46.98464395206362,47.278568267822266,4421900 |
| 2017-12-08,47.252626354209625,47.41687688733724,46.96734876533115,47.23533630371094,5103900 |
| 2017-12-11,47.34772942945714,47.65029712919977,47.09702859381862,47.49468994140625,4273000 |
| 2017-12-12,47.935578337227575,48.2986595789221,47.68487750020577,48.15169906616211,9860700 |
| 2017-12-13,48.12574701537779,48.20355058493505,47.37364804148396,47.59841537475586,9962300 |
| 2017-12-14,47.589778924412265,47.7367427196963,47.226697720311,47.31314468383789,5935200 |
| 2017-12-15,47.57248235525781,48.030660432857786,47.40823182796111,47.978790283203125,14655500 |
| 2017-12-18,47.99608632164714,48.86056913731569,47.90963606143614,48.756832122802734,6053900 |
| 2017-12-19,48.851914588849795,49.23228907699188,48.800047738822926,49.10261535644531,7116800 |
| 2017-12-20,49.05074302159149,49.53485115565461,48.75681881259345,49.29279708862305,11948400 |
| 2017-12-21,49.39654455607923,49.50892823864985,49.05075342948196,49.215003967285156,6154700 |
| 2017-12-22,49.22364734391058,49.552151717257004,49.068040182732794,49.215003967285156,5449300 |
| 2017-12-26,49.28415607109567,49.49163336502878,49.18906574652187,49.2755126953125,3187900 |
| 2017-12-27,49.35331557902369,49.7942002880818,49.318735480894524,49.681819915771484,5243900 |
| 2017-12-28,49.65589338854757,49.87201409961884,49.59537985326684,49.67318344116211,3387100 |
| 2017-12-29,49.79421154381978,49.94117534521937,49.336036682128906,49.336036682128906,3995200 |
| 2018-01-02,50.312903433239796,51.177386298767146,49.984399020972084,50.82294845581055,10112800 |
| 2018-01-03,50.995827176309234,51.02176059758395,50.40797877732809,50.93531036376953,5683700 |
| 2018-01-04,51.43671393207608,51.523160871689704,50.79699536662141,50.8488655090332,6240000 |
| 2018-01-05,51.03906546056548,51.082288941150495,50.69327102040499,50.99584197998047,5836900 |
| 2018-01-08,50.87479893136942,50.98718259105863,50.59816476731858,50.8488655090332,5411500 |
| 2018-01-09,51.09091748689626,51.09091748689626,50.46849229212857,50.93531036376953,7466900 |
| 2018-01-10,50.7883608551769,50.92667796134097,50.39069958717267,50.857521057128906,4340800 |
| 2018-01-11,50.94438688380837,51.213656025277494,50.63168424280222,51.20497131347656,4240900 |
| 2018-01-12,51.213650058691485,51.45686503642235,51.065986780703476,51.10941696166992,6320900 |
| 2018-01-16,51.152841100171116,51.36999529286229,50.57955416400682,50.761962890625,7175000 |
| 2018-01-17,51.03993076085555,51.33526065776616,50.92701294255937,51.239715576171875,5037500 |
| 2018-01-18,51.057300589302336,51.48292433047794,50.84014636316408,51.309200286865234,5658600 |
| 2018-01-19,51.44816730639743,51.83904548837692,51.21364039720973,51.51765823364258,7362300 |
| 2018-01-22,51.144162929658194,51.743507385253906,50.77065740539247,51.743507385253906,6841900 |
| 2018-01-23,51.7000770277603,51.74350720900154,51.23102311792984,51.448177337646484,8122100 |
| 2018-01-24,52.98562541503065,55.730457715861014,52.75978650235368,53.61103057861328,11704900 |
| 2018-01-25,54.879225470031855,56.112660090230776,54.132214277061315,54.913970947265625,15261900 |
| 2018-01-26,54.853149578546876,55.105045920032445,54.43621061892875,55.08767318725586,10242800 |
| 2018-01-29,54.80103732647062,55.13111265802104,54.59256782404132,54.99213409423828,8638500 |
| 2018-01-30,54.2364387512207,54.82709851601291,54.106148202626,54.2364387512207,6497600 |
| 2018-01-31,54.427533537410085,54.51439389995668,53.72395267214512,53.99322509765625,7804400 |
| 2018-02-01,53.637087921593675,54.323295995509135,53.55891227629306,54.01059341430664,8101600 |
| 2018-02-02,54.02796498523335,54.21905842579178,53.54153839010899,53.58496856689453,12346500 |
| 2018-02-05,53.50678781601769,53.74131472448601,50.85750752285381,51.013858795166016,11548200 |
| 2018-02-06,50.31027961349229,51.474226168914754,49.79779892170027,51.12678146362305,15214700 |
| 2018-02-07,50.90094711486771,51.9867181993445,50.81408675351373,50.96175003051758,6872700 |
| 2018-02-08,51.04861752682535,51.100735735645486,48.83364501138437,48.8770751953125,6874500 |
| 2018-02-09,49.18977810728501,50.11050994055435,48.27773098544755,49.65882873535156,8028400 |
| 2018-02-12,50.11918633081587,50.36239795657715,49.40692087236368,49.867286682128906,8234200 |
| 2018-02-13,49.632765404670835,50.19736767263078,49.346123572244736,50.067073822021484,5816600 |
| 2018-02-14,49.78911826230461,50.72722606370334,49.64145498625687,50.622989654541016,3728900 |
| 2018-02-15,51.005188576736245,51.69139345182583,50.66642849498718,51.682708740234375,3871900 |
| 2018-02-16,51.63058145857483,52.58606192778088,51.53503639381335,52.264671325683594,7849200 |
| 2018-02-20,51.83904957436701,52.00408556931781,51.10941134833129,51.352622985839844,8182500 |
| 2018-02-21,51.30920320946869,52.10833253020183,51.09204897096121,51.239715576171875,4793800 |
| 2018-02-22,51.430809052871176,51.59584839478372,51.07467623425932,51.239715576171875,5539900 |
| 2018-02-23,51.43949189565834,51.89117306387017,51.231022389748894,51.8651123046875,5190400 |
| 2018-02-26,51.99540938782212,52.62949934212354,51.88248826038169,52.5773811340332,5364200 |
| 2018-02-27,52.76846965557914,53.19409333790602,52.455767083014095,52.59474563598633,6747700 |
| 2018-02-28,52.698982553071595,53.089860797191164,52.27336215331608,52.403656005859375,8325700 |
| 2018-03-01,52.25600643296936,52.27337917319894,50.84015958261667,51.066001892089844,9711900 |
| 2018-03-02,50.796720240661095,51.70876740063672,50.75329005466431,51.64796447753906,7979200 |
| 2018-03-05,51.1702166929098,52.66423868244328,51.1615319826612,52.43839645385742,9000400 |
| 2018-03-06,52.629501350229624,53.003006905351846,52.21256561013031,52.88140106201172,6620000 |
| 2018-03-07,52.35154388423586,53.35045138691436,52.282052937870034,53.23753356933594,7726500 |
| 2018-03-08,53.28095949285014,53.81081631922617,53.24621402244604,53.74132537841797,5245800 |
| 2018-03-09,53.89767827389463,55.33089749205282,53.87162082707701,55.24403381347656,8184400 |
| 2018-03-12,55.235356124088625,55.54805877969396,55.087689508492346,55.26141357421875,8858500 |
| 2018-03-13,55.495939537685544,55.5480577504911,54.731555650758565,54.8965950012207,6428500 |
| 2018-03-14,55.08768835121533,55.26141241329215,54.488343816236714,54.60126495361328,5162100 |
| 2018-03-15,54.76631575555595,54.83580672452631,54.30594968341855,54.36675262451172,3364900 |
| 2018-03-16,54.53177095047365,55.00082489776831,54.470968029177385,54.87921905517578,11840900 |
| 2018-03-19,54.83578482940466,54.93133321683195,53.58497439546262,54.08008575439453,5286200 |
| 2018-03-20,54.27119095818356,54.514402663218966,53.98454906489339,54.41885757446289,3943000 |
| 2018-03-21,54.50570795943147,54.783665089522245,54.14957517940827,54.21906280517578,3478300 |
| 2018-03-22,53.697892210167474,53.94110386244642,52.855332824043636,52.92482376098633,5345300 |
| 2018-03-23,53.01169161894554,53.0724945406179,51.56110289688966,51.682708740234375,6000800 |
| 2018-03-26,52.36023942738794,53.11593871464747,51.83907047587432,53.04644775390625,5694700 |
| 2018-03-27,53.220161743877846,53.52417635565634,52.10833309107564,52.3602294921875,6365300 |
| 2018-03-28,52.577378617470956,52.73372992074778,51.40474715640524,51.448177337646484,8128800 |
| 2018-03-29,51.74351269877857,52.447093638171346,51.50898571898098,52.04752731323242,6656600 |
| 2018-04-02,51.96066480554249,52.19519177569918,50.05839491006355,50.562191009521484,6686500 |
| 2018-04-03,50.7272252292541,51.30919692670716,50.37977716478251,51.24839401245117,6113500 |
| 2018-04-04,50.67511439446579,51.77825834904021,49.90204581778635,51.64796447753906,7405200 |
| 2018-04-05,52.0301525750266,52.24730679560098,51.72613467811619,51.99540710449219,6644500 |
| 2018-04-06,51.63058393014819,51.76956249242073,49.50247531663309,50.00627136230469,7447100 |
| 2018-04-09,50.258166878216095,51.34393784149069,49.90203413480243,50.57086944580078,5712300 |
| 2018-04-10,51.265762032835,51.77824605837398,50.99648964195519,51.3699951171875,5178400 |
| 2018-04-11,50.93570025190666,51.29183308868151,50.562194677543914,50.77066421508789,4044900 |
| 2018-04-12,51.05869284081916,51.65219586156504,51.02378011501981,51.346717834472656,4572300 |
| 2018-04-13,51.652186706109546,51.82674697470436,51.032500915585125,51.049957275390625,8223700 |
| 2018-04-16,51.49507613143231,51.957657953287544,51.425250701249006,51.73073196411133,6807500 |
| 2018-04-17,52.06240732708497,52.332972603749845,51.538726476144966,52.19332504272461,5604600 |
| 2018-04-18,51.49508489207489,52.036218750217294,50.142248581988724,51.94894027709961,12648500 |
| 2018-04-19,51.94894900770277,52.39407462254787,51.669653851435086,52.26315689086914,7675500 |
| 2018-04-20,52.23695809727584,52.32423989349668,51.337977237691675,51.660911560058594,5867500 |
| 2018-04-23,51.739464338853836,51.89656824510219,51.13723491787525,51.35543441772461,4516100 |
| 2018-04-24,51.57362256333609,51.64344465659686,50.33424794572807,50.89284133911133,7480300 |
| 2018-04-25,50.65719460767056,51.20705492754099,50.3604431668608,51.18960189819336,5910000 |
| 2018-04-26,51.22450907440624,51.94893295107142,51.05867866708451,51.93147659301758,7372800 |
| 2018-04-27,51.92274916969118,52.09730608825387,51.61726790328685,51.98384475708008,4135400 |
| 2018-04-30,52.1583948581239,52.193307569056984,50.70955064899432,50.73573684692383,6096100 |
| 2018-05-01,50.360438046034105,51.38160996149426,50.22951703301936,51.33797073364258,6406400 |
| 2018-05-02,51.04995319140142,51.11104878110294,50.334255814472336,50.49135971069336,4519900 |
| 2018-05-03,50.439004169411206,50.56992188977518,49.58366241108294,50.561195373535156,5641000 |
| 2018-05-04,50.30807063781983,51.5649017500337,50.16842310640271,51.268150329589844,5833200 |
| 2018-05-07,51.48634293297234,52.15839429920626,51.44270038004396,51.77436447143555,5656100 |
| 2018-05-08,51.59981711104209,51.6085469555877,50.831757264036625,51.24197006225586,6778500 |
| 2018-05-09,51.329252981719726,52.001307859625946,50.98885895566835,51.84420394897461,4103400 |
| 2018-05-10,52.044948850231144,52.90029054292503,51.809292976306246,52.856651306152344,4791100 |
| 2018-05-11,52.55989817445832,53.50251831091968,52.55989817445832,53.46760559082031,5768100 |
| 2018-05-14,53.67707271623603,54.26184573142665,53.58106441118447,54.13092803955078,7705700 |
| 2018-05-15,53.62471150630192,53.746906031217364,52.64717861320094,52.839195251464844,5333500 |
| 2018-05-16,52.86536819152691,53.37159256836286,52.716994147636214,53.0399284362793,3588600 |
| 2018-05-17,53.06611950656525,53.380327329773706,52.69081608767296,53.29304885864258,4157900 |
| 2018-05-18,53.25812982181161,54.000006726817816,53.188304389620036,53.86035919189453,6357700 |
| 2018-05-21,54.113471980063096,54.54114443325498,53.930185212749386,54.20948028564453,4610100 |
| 2018-05-22,54.20075574177948,54.366589496530594,53.20576653111369,53.58106994628906,6802200 |
| 2018-05-23,53.432693545248775,54.08729203201562,53.432693545248775,53.97382736206055,4318000 |
| 2018-05-24,54.017463776127144,54.741887661815774,54.017463776127144,54.558597564697266,5783900 |
| 2018-05-25,54.54114332919518,54.619695274948086,54.16583995831575,54.436405181884766,3839100 |
| 2018-05-29,53.74689957651923,54.00000845265336,53.109754140517545,53.50251388549805,4967400 |
| 2018-05-30,53.92145977004,54.68079643282039,53.624708314685186,54.1745719909668,5954100 |
| 2018-05-31,54.02619232579995,54.314213906726806,53.68579834185392,53.70325469970703,6322200 |
| 2018-06-01,54.07855756686761,54.54114272202272,53.98254926429844,54.471317291259766,3595800 |
| 2018-06-04,54.39276773110573,55.08227890755088,54.35785501419358,55.003726959228516,4063300 |
| 2018-06-05,55.064824063380634,55.24811083801988,54.64588143729376,55.012454986572266,4469400 |
| 2018-06-06,55.082280983801255,55.46631089593052,54.79425605260926,55.457584381103516,4064400 |
| 2018-06-07,55.47504339152406,55.72815228712464,54.87281062641662,55.14337921142578,3834300 |
| 2018-06-08,54.995005905476205,55.344126471479974,54.846631829073914,55.2219352722168,4674900 |
| 2018-06-11,55.23065295422616,55.405213209307945,54.898992131976684,55.099735260009766,5339300 |
| 2018-06-12,55.221924137114065,55.35284182587152,54.645877649985806,54.91644287109375,4869100 |
| 2018-06-13,55.0386487821629,55.13465377536521,54.52369777562104,54.66334533691406,6189100 |
| 2018-06-14,54.864072713621304,55.187006981928405,54.75933790514918,54.951351165771484,3980800 |
| 2018-06-15,54.86408705036317,55.0561036906216,54.34040621223848,54.9077262878418,11859400 |
| 2018-06-18,54.62842708609756,54.872809461264936,54.35785850683358,54.82917022705078,3672700 |
| 2018-06-19,54.32294645040701,54.47132050534343,54.04364804033495,54.41022491455078,5302300 |
| 2018-06-20,54.2967714151261,54.54988367444609,54.14839732967273,54.23567581176758,5121300 |
| 2018-06-21,54.08729556475121,54.200756912656985,53.63344018474722,53.89527893066406,4065600 |
| 2018-06-22,54.31420452768171,54.453852036932304,53.816710067885246,54.061092376708984,4389700 |
| 2018-06-25,53.851630744337115,53.912726330581485,52.64716871795136,53.0399284362793,6012600 |
| 2018-06-26,52.926470782062125,53.3192305523679,52.795553078266984,53.07484817504883,4303800 |
| 2018-06-27,53.423967442014856,54.23566988880313,52.795555114746094,52.795555114746094,6665200 |
| 2018-06-28,52.76936604274939,53.65962039826635,52.76936604274939,53.47633361816406,4237200 |
| 2018-06-29,53.66833629304708,53.99999704813227,53.170838501500775,53.231937408447266,5807300 |
| 2018-07-02,52.91774255892579,53.25813323905077,52.64717398601256,53.24067687988281,4365200 |
| 2018-07-03,53.214495723439754,53.44142174102743,52.91774426692652,53.07484817504883,2245200 |
| 2018-07-05,53.40651107410788,53.598527709072634,53.03120764910966,53.52870559692383,4065200 |
| 2018-07-06,53.73816194186201,54.462585736410254,53.46759341688746,54.25311279296875,3647900 |
| 2018-07-09,54.314214607657696,54.66333511030581,54.23566266103486,54.497501373291016,3654900 |
| 2018-07-10,54.602246504709186,55.09101127557164,54.52369454804054,54.8204460144043,3963600 |
| 2018-07-11,54.60223540041191,54.881530449665405,54.401492291852186,54.6109619140625,3414100 |
| 2018-07-12,54.79507859072659,55.05809429907684,54.68987297627173,55.0054931640625,3736500 |
| 2018-07-13,55.014256477952884,55.6191929149123,54.98795591160605,55.286041259765625,5326800 |
| 2018-07-16,55.18961080224783,55.233446201776616,54.10247483403023,54.16384506225586,5764400 |
| 2018-07-17,54.21644242436186,55.4613849984136,53.96219245830583,55.0580940246582,7946200 |
| 2018-07-18,56.38194828747294,57.425248841981634,56.285508403164414,56.76770782470703,10650600 |
| 2018-07-19,56.706332593363946,56.96058256693665,55.68056695783066,55.91728210449219,6761100 |
| 2018-07-20,55.76824612076489,56.14523657228116,55.47892646728314,55.51399612426758,5763700 |
| 2018-07-23,55.46139172951504,55.48769564450968,55.11947093442389,55.408790588378906,4790900 |
| 2018-07-24,55.7156309294599,56.644956594416975,55.60165623837414,56.460845947265625,6545400 |
| 2018-07-25,56.25044600440431,57.30250896715022,56.215376347132356,57.18853759765625,5863900 |
| 2018-07-26,57.30250598351349,57.77593629875446,56.87291440979317,57.56552505493164,5517000 |
| 2018-07-27,57.43400496613838,57.688254904765245,56.95180565342337,57.21482467651367,4299000 |
| 2018-07-30,56.960587512183814,57.4340178466095,56.960587512183814,57.135929107666016,5108300 |
| 2018-07-31,57.31126707673139,57.66195020457748,57.21482720991815,57.46030807495117,5399400 |
| 2018-08-01,57.293721842163364,57.64441161561795,56.73262088017646,56.79399108886719,4162900 |
| 2018-08-02,56.54852066776693,56.794001547736215,56.03125499609868,56.61865997314453,4706200 |
| 2018-08-03,56.78523988345536,57.19729999533435,56.495926916454806,57.18853759765625,3945000 |
| 2018-08-06,57.065786608879954,57.425245555064784,56.95181524706299,57.197296142578125,3690700 |
| 2018-08-07,57.14469352616949,57.26743397075147,56.75017162413493,56.758934020996094,3329000 |
| 2018-08-08,56.758944031604315,57.258674983783806,56.60113390518691,56.846614837646484,4103100 |
| 2018-08-09,56.80277800557336,57.04825891740369,56.618667321700606,56.671268463134766,2578500 |
| 2018-08-10,56.49592594419204,56.63619788201267,55.9961916977333,56.13646697998047,3841200 |
| 2018-08-13,56.127694021396955,56.39071308383815,55.549061448419984,55.61043167114258,4407400 |
| 2018-08-14,55.62796033405273,56.04001702032582,55.57535585850841,55.785770416259766,3246400 |
| 2018-08-15,55.627976796826495,55.72441669165227,55.294821708635695,55.645511627197266,3724900 |
| 2018-08-16,55.92604941924004,56.408242094110456,55.75947024107176,56.25043869018555,3714900 |
| 2018-08-17,56.32058009242098,56.916750903817025,56.1364694036028,56.74140930175781,4768200 |
| 2018-08-20,56.98688868944611,57.10086005883785,56.44331903549809,56.671268463134766,5075400 |
| 2018-08-21,56.90798645237511,57.048258391190075,56.5485274856155,56.76770782470703,4045500 |
| 2018-08-22,56.55729416269402,57.70579695017396,56.53099359333995,57.57428741455078,5203300 |
| 2018-08-23,57.5742866572526,58.01264731099538,57.54798608824447,57.71456527709961,4428500 |
| 2018-08-24,57.77594089888311,58.09156113417348,57.67950101094142,57.9512825012207,3831200 |
| 2018-08-27,58.25811212596525,58.64387153521112,58.15290987897158,58.600032806396484,3498900 |
| 2018-08-28,58.76663992068393,58.8367792446315,58.45101965177396,58.55622863769531,4089300 |
| 2018-08-29,58.49484159677075,59.05594264944727,58.4159332077854,58.85429382324219,4446000 |
| 2018-08-30,58.68771803597293,59.01210059229557,58.521138871038524,58.757850646972656,4140500 |
| 2018-08-31,58.705241742241064,58.95072257036083,58.38085254002513,58.600032806396484,5893900 |
| 2018-09-04,58.51237221596527,58.836761474609375,58.36333121423098,58.836761474609375,4898900 |
| 2018-09-05,58.70525714023097,58.70525714023097,57.46031450602591,57.86360549926758,6545100 |
| 2018-09-06,57.87237538000112,58.038947880003505,57.17976474442519,57.71456527709961,7269700 |
| 2018-09-07,57.679485325914904,58.26688689174997,57.59181454858679,58.047706604003906,4060700 |
| 2018-09-10,58.25814006623908,58.678969322593794,58.24937766735447,58.34581756591797,3483300 |
| 2018-09-11,58.196742029629334,58.58250143960894,57.96003028459243,58.38962173461914,3185100 |
| 2018-09-12,58.38963431735037,58.84553311627079,58.38963431735037,58.71402359008789,3233600 |
| 2018-09-13,58.94197538048734,60.09047813211138,58.871836071831,60.0554084777832,6052400 |
| 2018-09-14,60.064168392168376,60.335949810646675,59.93265888073153,59.985260009765625,4217000 |
| 2018-09-17,59.985265384030846,59.985265384030846,59.18745253717826,59.32772445678711,4255500 |
| 2018-09-18,59.40664267328613,60.116784851748136,59.40664267328613,59.97651290893555,5018000 |
| 2018-09-19,60.072939960520976,60.458699469278265,59.958968600593884,60.0554084777832,3424200 |
| 2018-09-20,60.16937562834085,60.50253397672488,59.96773349112625,60.309654235839844,5036700 |
| 2018-09-21,60.40609575972756,60.71294686096559,60.388557588884055,60.53760528564453,9331100 |
| 2018-09-24,62.06311386624874,62.843395441983645,61.65105370378905,62.63298416137695,10111900 |
| 2018-09-25,62.895983453956305,63.325581701908845,62.60667051186601,63.29927444458008,8257300 |
| 2018-09-26,63.17654047419955,64.2549107142142,63.10640784735933,63.860382080078125,8854900 |
| 2018-09-27,64.01818084716797,64.15845945368719,63.728867926713285,64.01818084716797,5493900 |
| 2018-09-28,63.80779928675063,64.50917926767296,63.79903019755392,64.31629943847656,6572100 |
| 2018-10-01,64.71080914868219,65.0088979247903,64.47409729638352,64.98259735107422,7208800 |
| 2018-10-02,64.87737936646151,64.92121810914222,64.36887938231857,64.71080017089844,6251200 |
| 2018-10-03,64.71079799283793,64.78970638923667,63.036263762674665,63.15900421142578,7477900 |
| 2018-10-04,62.92228293431343,63.00996041285454,62.3085807176406,62.966121673583984,6166700 |
| 2018-10-05,62.96613714532013,63.527238363821375,62.29106454110444,62.7557258605957,5426200 |
| 2018-10-08,62.75572463246869,63.465866885050026,61.89653464597252,62.63298416137695,5520500 |
| 2018-10-09,62.45762610141046,62.76447723122832,62.13324348796857,62.50146484375,4812300 |
| 2018-10-10,62.291050391139535,62.43132231947376,60.30088931513001,60.42362976074219,10559200 |
| 2018-10-11,60.42362557946561,60.90582493161173,59.3101925602175,59.9501953125,11932300 |
| 2018-10-12,61.068195706220614,61.605194915950335,60.39034116184282,61.032981872558594,10431300 |
| 2018-10-15,61.041813208466564,61.077027061116475,60.05585219969167,60.4784049987793,6674700 |
| 2018-10-16,61.226689479075915,62.66161875740391,61.006607930576514,62.45914077758789,7638700 |
| 2018-10-17,61.974944470444555,62.2302397864479,60.89214066231683,61.82529067993164,11014700 |
| 2018-10-18,61.25307249027698,61.37631756841814,59.39558446298133,59.98540115356445,10959400 |
| 2018-10-19,59.976612846591145,60.434386165030524,59.18432475515092,59.50123596191406,7351600 |
| 2018-10-22,59.63328163639812,60.61044403824507,59.28995503211183,60.3199348449707,6924900 |
| 2018-10-23,59.49243179050315,60.77770692506629,58.9730359658687,60.36395263671875,7446400 |
| 2018-10-24,60.50480023259362,60.918547751345294,58.82337459058844,58.92901611328125,8126500 |
| 2018-10-25,59.15790479157292,60.15267747471636,58.40082389070536,59.571659088134766,9062300 |
| 2018-10-26,58.76176135722366,59.58926995852885,57.90784405014991,58.97303771972656,8379000 |
| 2018-10-29,59.86216105809992,60.18788405821511,58.44483582515132,59.25473403930664,7530600 |
| 2018-10-30,59.659697028961524,60.16148263888146,59.1755217022557,59.86217498779297,7994400 |
| 2018-10-31,60.478391309366316,61.5435916409377,60.319932366487066,60.689674377441406,7795000 |
| 2018-11-01,60.82172873839596,61.93094153622007,60.513615937987964,61.754878997802734,6250800 |
| 2018-11-02,62.2830767910109,62.83767986256931,61.2618952056397,61.790096282958984,5314600 |
| 2018-11-05,62.045373572087314,62.503140093633775,61.61400903707487,61.96614074707031,8558700 |
| 2018-11-06,61.91334202183762,62.50315895213662,61.81650560446246,62.46794509887695,3676400 |
| 2018-11-07,63.110565645263755,63.920463857810205,63.01372925937737,63.82362747192383,6404500 |
| 2018-11-08,63.38347213373024,64.33422582766124,63.33945314709562,64.22858428955078,4676100 |
| 2018-11-09,64.15817511379143,64.31663410851185,63.47152170878837,64.07894897460938,4247600 |
| 2018-11-12,64.02611929373548,64.1757731166728,61.974957898106204,62.115806579589844,6272700 |
| 2018-11-13,62.38872462711245,62.66162361919151,60.96259366429763,61.17387008666992,6570300 |
| 2018-11-14,61.71086749314339,62.03659061673022,60.70729612640748,61.10344696044922,5400800 |
| 2018-11-15,60.68086776302326,62.283060717055186,59.80934695653686,62.26545715332031,6849000 |
| 2018-11-16,62.045379500865806,63.673981259318666,61.93973796286642,63.41868591308594,9860800 |
| 2018-11-19,63.38347700728297,63.744413919647016,61.86931509304776,62.098201751708984,7224400 |
| 2018-11-20,61.96615782212642,62.28307577681513,60.61925987287721,60.79532241821289,8222500 |
| 2018-11-21,61.05060621115467,61.37632924613145,60.0822489630792,60.328739166259766,5789400 |
| 2018-11-23,59.80936105830766,60.460800531756874,59.71252464404899,59.959014892578125,3262200 |
| 2018-11-26,60.50480866951394,60.980178797034704,60.25831174885866,60.57522964477539,6129400 |
| 2018-11-27,60.487178414438596,61.402717954052676,60.19666931972072,61.36750411987305,6759000 |
| 2018-11-28,61.71082843690711,64.12291890436975,61.71082843690711,64.11412048339844,7915900 |
| 2018-11-29,63.7620187756111,64.88002995135282,63.70920135960355,64.49269104003906,6447700 |
| 2018-11-30,65.08249933468444,65.34659981264784,64.32541846196712,65.18814086914062,8030500 |
| 2018-12-03,65.39941570009859,65.95401863129321,64.7567748007284,65.38180541992188,6430400 |
| 2018-12-04,65.35540513428077,65.36421027550331,62.881691042784844,62.94331359863281,7620100 |
| 2018-12-06,62.14220575511763,62.978519439697266,61.55238897894359,62.978519439697266,10269100 |
| 2018-12-07,63.16338575420195,63.2338134408354,60.90975351276261,61.57879638671875,7945500 |
| 2018-12-10,61.65803193156932,62.76724453770908,60.55762446573539,62.432716369628906,5828600 |
| 2018-12-11,63.08415871333963,63.85884310581721,62.767240844518405,63.242610931396484,7567000 |
| 2018-12-12,64.09652679912847,65.0208716831123,63.81482277903827,63.85003662109375,6883600 |
| 2018-12-13,64.00850670193027,64.38704717452332,63.013740676908924,63.541934967041016,6264900 |
| 2018-12-14,62.784854376612934,62.943313336183394,61.94854730554124,62.291873931884766,5670300 |
| 2018-12-17,61.95735115680333,62.37991065811867,60.88335891048955,61.402748107910156,7257500 |
| 2018-12-18,62.37108911197375,62.4151080938259,61.01538641044213,61.693241119384766,8392400 |
| 2018-12-19,61.92211459987575,62.916887069237426,60.02941947081127,60.74248123168945,7339700 |
| 2018-12-20,60.161468134734875,60.654455200550146,58.973029525794736,60.19668197631836,11689700 |
| 2018-12-21,59.9237955583265,60.85693904706266,58.999450494550366,59.21953201293945,14240800 |
| 2018-12-24,58.823388929398185,59.025866884827145,57.60854134588953,57.714176177978516,4026200 |
| 2018-12-26,58.013474878686125,61.30589167826585,58.013474878686125,61.28828811645508,7576500 |
| 2018-12-27,60.22310353532334,62.17742156982422,59.67729900965752,62.17742156982422,6713000 |
| 2018-12-28,62.54715981666129,63.42748574389732,61.88691537123427,62.582366943359375,6209600 |
| 2018-12-31,63.00493107734482,64.05252115869695,62.925704961790956,63.673980712890625,6094300 |
| 2019-01-02,61.96613332519404,62.46791876902219,60.80410352283661,61.18264389038086,8737200 |
| 2019-01-03,60.51360747276796,60.636852575690455,57.66135310800466,58.295188903808594,10570700 |
| 2019-01-04,59.08749388060568,60.37276925961869,58.97304718210604,59.959014892578125,8299100 |
| 2019-01-07,60.02943548870671,61.49957838003601,60.02063034762885,60.856937408447266,9503000 |
| 2019-01-08,61.226658404710484,61.30588449810984,58.98182506279449,60.126251220703125,8905100 |
| 2019-01-09,60.680895421066374,61.490794049097445,60.566455413743626,61.12986373901367,6091000 |
| 2019-01-10,60.46077271501033,61.12982216488475,60.25829483752838,60.812904357910156,8051200 |
| 2019-01-11,60.39034116184282,61.0593905687171,60.25829096469826,61.032981872558594,6583000 |
| 2019-01-14,60.5023672074259,60.84728585996283,60.254727247592605,60.378543853759766,5122900 |
| 2019-01-15,60.50236676336533,62.3684618133309,60.458143655416364,62.32424545288086,6306900 |
| 2019-01-16,62.35076447473279,62.580712445782915,61.67861250031578,61.749366760253906,6357300 |
| 2019-01-17,61.793590353818274,62.76643781950683,61.70514415443941,62.36845016479492,5427800 |
| 2019-01-18,62.78413293498819,63.44743905019055,62.59840803243138,63.1644287109375,9404500 |
| 2019-01-22,62.766440584923764,63.38552352286592,62.5188074097469,63.2263298034668,6541600 |
| 2019-01-23,62.35077323598498,63.27940447254163,61.26294826594716,61.828975677490234,10196300 |
| 2019-01-24,61.90855988773183,62.792967886128,61.30716217892253,62.669151306152344,6437600 |
| 2019-01-25,63.03176094278941,63.47396498314081,62.607248842651046,62.925636291503906,4824100 |
| 2019-01-28,62.36845261189503,62.46573803703076,60.92686992192602,61.06837844848633,5942500 |
| 2019-01-29,61.10376431132493,61.85551674098778,60.847291850086606,61.63441467285156,5981600 |
| 2019-01-30,61.82898659218059,63.50051771505962,61.63441568941165,63.394386291503906,8145000 |
| 2019-01-31,63.06713143308193,64.62369138047146,62.91678369459761,64.54409790039062,10421900 |
| 2019-02-01,64.57948687597136,64.77405776885354,63.650862270169235,63.99578094482422,5016500 |
| 2019-02-04,64.0222977053342,64.28762281728459,63.42089996607814,64.11958312988281,5278300 |
| 2019-02-05,64.47335560322892,64.8182742425642,64.27878473027083,64.6590805053711,4302400 |
| 2019-02-06,64.47333504203398,65.05704072725995,64.23454113864874,64.99513244628906,4851900 |
| 2019-02-07,64.5529272193173,64.61483549904894,63.235161409317236,64.33182525634766,6863600 |
| 2019-02-08,63.818889503288226,64.98630788456798,63.783512370825434,64.85364532470703,6063700 |
| 2019-02-11,64.98631297607335,65.30469369818657,64.81827327058414,65.03937530517578,4782700 |
| 2019-02-12,65.43736567676665,66.5340367842152,65.19857841397518,66.38368225097656,7039700 |
| 2019-02-13,66.36597722914615,66.56938729085232,65.49925441894848,65.78226470947266,5696300 |
| 2019-02-14,65.51696317929898,65.7645964036512,65.21626087294322,65.419677734375,4864500 |
| 2019-02-15,65.9414682649076,66.68437460563811,65.73805817283157,66.55171203613281,8083200 |
| 2019-02-19,66.47209779039336,66.83470150317143,66.08295617400049,66.3305892944336,4503500 |
| 2019-02-20,66.18024532875951,66.83470529092273,65.97682854116314,66.80817413330078,6316700 |
| 2019-02-21,66.4278908345073,66.74627828025967,66.02990990106588,66.45442199707031,5607000 |
| 2019-02-22,66.64015688152283,67.61300455729341,66.64015688152283,67.32999420166016,5296600 |
| 2019-02-25,67.55992834582617,68.14364087987987,67.42726579285963,67.97560119628906,5709600 |
| 2019-02-26,67.7279634229226,68.205544532621,67.55107778183212,67.87831115722656,5295400 |
| 2019-02-27,67.61300474635257,68.39128828714458,67.50688007988032,68.30284881591797,5706500 |
| 2019-02-28,68.10827657776694,69.03690112844804,68.10827657776694,68.64776611328125,6762700 |
| 2019-03-01,68.97498697386138,69.63829305986434,68.70082261751298,69.50563049316406,5390100 |
| 2019-03-04,69.72671433513574,69.84169167845258,68.51507985246448,69.53215026855469,5962800 |
| 2019-03-05,69.47910129039474,69.7886495372653,69.09880552045246,69.17840576171875,6547500 |
| 2019-03-06,69.08110874523848,69.17839416408832,68.55930452163506,68.71849822998047,4182100 |
| 2019-03-07,68.70966135674198,68.93960258415773,67.75449907402232,67.92253875732422,5292600 |
| 2019-03-08,67.52455310549252,67.81640938068962,67.09119505133488,67.77218627929688,3895400 |
| 2019-03-11,68.02865810155367,68.85115776745573,67.83408727236221,68.81578063964844,4254600 |
| 2019-03-12,68.97499626917258,69.40836116196182,68.65660876518427,69.19609832763672,4241200 |
| 2019-03-13,69.57636661425629,70.00088536747101,69.04572323336038,69.53215026855469,6479200 |
| 2019-03-14,69.42604414171585,69.93015654902325,69.10765664789022,69.8505630493164,5734500 |
| 2019-03-15,69.8947696287226,70.88530910948992,69.79748419991964,70.62882995605469,11989400 |
| 2019-03-18,70.70841283364668,70.70841283364668,68.95728887297507,69.71788024902344,7671100 |
| 2019-03-19,70.02743266851157,70.97374905264692,69.88592413565107,70.71726989746094,6048600 |
| 2019-03-20,70.63768428717496,71.13295071243155,69.96553217611317,70.69959259033203,5388800 |
| 2019-03-21,70.26620521925716,71.18599024840279,70.15123462092527,70.80569458007812,5899100 |
| 2019-03-22,70.58462150724618,70.75266123688364,68.70968030286849,68.95731353759766,7532900 |
| 2019-03-25,68.81579170203959,69.57638320342107,68.64775875231457,69.18724822998047,3844500 |
| 2019-03-26,69.77095492500989,70.31929037969152,69.58523003249636,69.86824035644531,3596400 |
| 2019-03-27,69.86824279439911,70.14240715755733,68.88654922293108,69.62945556640625,4101900 |
| 2019-03-28,70.00973684770192,70.4519408245141,69.6205951889081,70.25736999511719,5675900 |
| 2019-03-29,70.62883831600996,70.7438089511591,69.96553217611317,70.69959259033203,5891200 |
| 2019-04-01,71.34521281772014,71.40712112610947,70.0539775659574,70.45196533203125,4842000 |
| 2019-04-02,70.60231275380227,70.60231275380227,69.93016058939097,70.41658782958984,3717900 |
| 2019-04-03,70.7261282760978,70.7526594437893,70.00091378669893,70.31045532226562,3973700 |
| 2019-04-04,70.2838956204486,70.31927274550789,68.98381495138081,69.53215026855469,4671200 |
| 2019-04-05,69.7798008953672,70.18662781432518,69.32875087212099,69.86824035644531,3434500 |
| 2019-04-08,69.78862797333144,69.78862797333144,68.9395904838281,69.4437026977539,5178900 |
| 2019-04-09,69.19607455942756,69.83284934867794,69.03688086211497,69.57637023925781,4836700 |
| 2019-04-10,69.6206109133163,70.23969392167963,69.47910236997683,69.84171295166016,5604600 |
| 2019-04-11,70.0362809068127,70.07165804117352,69.29337458023252,69.43488311767578,4432100 |
| 2019-04-12,69.594714843344,70.0209642323114,69.10629702774396,69.2750244140625,5482000 |
| 2019-04-15,69.36384096854637,69.67464929409326,68.78662163532309,68.8221435546875,6095100 |
| 2019-04-16,69.21286503400934,69.88776105120884,67.54336900961286,67.8275375366211,6227800 |
| 2019-04-17,67.64992987392525,67.74761343321326,64.25766536305576,64.71943664550781,11212400 |
| 2019-04-18,65.39433589984864,66.51325229873667,64.60399207149833,65.64298248291016,9712200 |
| 2019-04-22,64.94145635009633,66.24685801417773,64.82601520042391,66.16693878173828,5810700 |
| 2019-04-23,66.27350146122406,67.85419637840089,66.09589864024899,67.57890319824219,6823500 |
| 2019-04-24,67.53449611228372,68.26267841313769,67.19704131608228,68.15611267089844,6238400 |
| 2019-04-25,68.0406564825799,69.42597694973006,67.81864965001812,69.36381530761719,6011700 |
| 2019-04-26,69.67465683149226,69.77234042653345,68.84879074848934,69.76345825195312,4286500 |
| 2019-04-29,69.76344923880099,69.82561090260397,68.89318594555914,69.50592041015625,4355000 |
| 2019-04-30,69.50591007127623,70.76691428174266,69.20398397060502,70.6514663696289,5514100 |
| 2019-05-01,70.46496840112302,70.5715341214577,69.52366158438834,69.92327117919922,6702300 |
| 2019-05-02,69.63912603530285,70.03874253913129,69.18623681612247,69.95881652832031,5112200 |
| 2019-05-03,70.00322959376383,70.26963385535174,69.49705404412131,69.87890625,5452700 |
| 2019-05-06,68.7510848076707,70.30513287353185,68.68892315604073,70.2163314819336,4006700 |
| 2019-05-07,69.71015528807982,70.03872788580274,67.66768942946715,68.2981948852539,5322500 |
| 2019-05-08,68.3159694183021,68.35149133837268,67.61442674091353,67.68547058105469,4362800 |
| 2019-05-09,67.18817908194842,67.91636152546295,66.49551178435918,67.86307525634766,3736700 |
| 2019-05-10,67.67658473889854,68.0762012366965,66.1935802256829,67.88970947265625,3993500 |
| 2019-05-13,66.75302322275955,67.3036026926133,66.56653826727164,67.04607391357422,5166700 |
| 2019-05-14,67.17039348115361,68.17386202633045,67.16151130992577,67.5167236328125,5319300 |
| 2019-05-15,67.04607586775012,68.39587467900516,66.79742925318567,67.94298553466797,4385500 |
| 2019-05-16,67.9518596181341,68.70668839433067,67.64105135593597,68.02290344238281,6098100 |
| 2019-05-17,67.74760842694208,68.56459197596868,67.45455777073326,67.46343994140625,5169300 |
| 2019-05-20,67.13488745387247,67.45457794259053,66.77967504695091,67.28585052490234,4493100 |
| 2019-05-21,67.98737708121502,68.21826610735812,67.50784146158466,67.5167236328125,3819700 |
| 2019-05-22,67.61439681137368,68.01400637883174,67.35686808619229,67.72096252441406,3062700 |
| 2019-05-23,67.6144101833283,67.6144101833283,66.88622793798424,67.16151428222656,5507000 |
| 2019-05-24,67.50786944176203,68.4491835038277,67.45458994253515,68.36038208007812,4866300 |
| 2019-05-28,68.40477072291493,69.24840107925378,67.20593471665813,67.23257446289062,5418600 |
| 2019-05-29,66.93064016751154,67.46345535271831,66.54878804267604,67.1970443725586,4013100 |
| 2019-05-30,67.49898454933125,68.01403544469098,67.37466121854303,67.95187377929688,3600300 |
| 2019-05-31,67.46347175113486,67.95188296666275,67.13489903241971,67.60555267333984,6570800 |
| 2019-06-03,67.71211022041605,68.19164597794146,66.99280997168466,67.23257446289062,6286500 |
| 2019-06-04,67.71210093789549,68.91981895237056,67.63218171015397,68.78661346435547,5836000 |
| 2019-06-05,69.1240772377157,70.02098716782406,69.11520183824264,69.87890625,5286200 |
| 2019-06-06,70.02097895696615,71.4240642721873,69.83449396318815,71.12213134765625,5966700 |
| 2019-06-07,71.47734914952474,72.07233286987714,71.30862849012374,71.69935607910156,5136400 |
| 2019-06-10,71.93023370431388,72.37424749261211,71.43294042945593,72.16999816894531,3927100 |
| 2019-06-11,72.63177339630741,72.8182583669165,71.60165819662387,72.03679656982422,3905500 |
| 2019-06-12,72.18775487186079,72.79161383101899,72.16111513140135,72.77384948730469,3332300 |
| 2019-06-13,72.80051162403478,73.11131995460669,72.59626227816555,73.07579803466797,5220400 |
| 2019-06-14,72.96922201117683,73.58196318748435,72.83601652392137,73.01362609863281,4771100 |
| 2019-06-17,73.16458938432666,73.3333167870514,72.5252084635935,72.86266326904297,4095900 |
| 2019-06-18,73.21787391197856,74.23022484782406,72.74722036155549,74.07926177978516,6253000 |
| 2019-06-19,74.0614937850673,75.03832266593277,73.75068551957993,74.88735961914062,4113400 |
| 2019-06-20,75.34025371500037,75.76650991792854,74.87848237234799,75.42906188964844,6436400 |
| 2019-06-21,75.80204371899667,75.80204371899667,74.95842012845473,75.48235321044922,8855400 |
| 2019-06-24,75.28696175675047,75.77537953594367,75.16263846297609,75.22480010986328,4531600 |
| 2019-06-25,75.42907277752298,75.88196201306074,74.80744934082031,74.80744934082031,4915300 |
| 2019-06-26,74.63872234294399,74.92289090337943,73.37771800434342,73.67076873779297,5731400 |
| 2019-06-27,74.05262737820108,74.57656723023148,73.76845879281436,74.31903839111328,4111600 |
| 2019-06-28,74.43448928847272,74.825223685168,73.81287254383422,74.68313598632812,16436700 |
| 2019-07-01,75.25147166516031,75.46460320898396,74.37232606600902,75.02946472167969,4527600 |
| 2019-07-02,75.26034730496006,75.44683230827731,74.72753204189459,75.43795013427734,4023300 |
| 2019-07-03,75.52674146635376,76.059556610494,75.41129355546342,76.05067443847656,2437500 |
| 2019-07-05,75.6244186512481,75.92634472324018,75.16264059688054,75.85530090332031,3784700 |
| 2019-07-08,75.73099854334387,75.73099854334387,75.20706547058425,75.56227111816406,3591100 |
| 2019-07-09,75.44683576180589,75.81093038622024,75.32251242057025,75.72212219238281,3126000 |
| 2019-07-10,76.08622000239947,76.26382284728234,75.61556636585708,75.81980895996094,4315900 |
| 2019-07-11,76.05956346316212,76.36148958783618,75.65107159001401,76.16612243652344,3653600 |
| 2019-07-12,76.014570444862,76.15719016600349,74.0357660171609,74.80233001708984,5667200 |
| 2019-07-15,74.70429992675781,75.08758202557891,74.34776413291114,74.70429992675781,5177700 |
| 2019-07-16,74.9717063925437,75.08757984212598,73.89317000640597,74.12492370605469,3886700 |
| 2019-07-17,76.55831730261451,77.32488151353093,76.1482956922032,76.44244384765625,9381400 |
| 2019-07-18,76.8703130144159,78.29647705169432,76.05026954304162,78.22517395019531,8311600 |
| 2019-07-19,78.69755162251614,78.73320655605356,77.94881161919697,77.98446655273438,5824000 |
| 2019-07-22,77.86860497816629,79.07193026626165,77.78837966536832,78.50146484375,6566100 |
| 2019-07-23,78.52820552838509,79.1165018294666,78.0201345413076,79.09867095947266,4049100 |
| 2019-07-24,78.84016169890663,79.05409129237799,78.0735976568417,78.96495056152344,3879100 |
| 2019-07-25,78.6797339965481,78.85800869423706,78.20731794851997,78.43907165527344,4671200 |
| 2019-07-26,78.75102742137042,78.991696512844,77.81511095587025,78.21621704101562,4177700 |
| 2019-07-29,78.49256095223583,78.99172337070503,77.88644050161881,78.92932891845703,3623900 |
| 2019-07-30,78.59951960719162,79.08976655095486,78.30537144093368,78.71539306640625,2864700 |
| 2019-07-31,78.59951908933883,78.79561786555213,76.98617210401345,77.63685607910156,6197200 |
| 2019-08-01,77.70817116726255,78.49255952417867,76.33548644229546,76.7276840209961,7022000 |
| 2019-08-02,76.61180700384347,76.83464531019611,75.53327041715494,76.49593353271484,4756400 |
| 2019-08-05,75.5243477377109,75.65804525627347,73.46531754555328,74.12492370605469,6253800 |
| 2019-08-06,74.70428214600628,75.66694488142645,74.58840872063418,75.64020538330078,4422500 |
| 2019-08-07,74.6953917611545,75.76501275037784,73.36727075894616,75.4084701538086,5502600 |
| 2019-08-08,75.86306161753988,76.89702766001275,75.77392766912601,76.26416778564453,6439300 |
| 2019-08-09,76.32657789030706,77.59230469923028,76.1483099569022,77.20902252197266,5102700 |
| 2019-08-12,77.00400474282675,77.1109695782503,75.16781927121102,75.46196746826172,3650800 |
| 2019-08-13,76.0502448151475,77.63685221576148,75.74718803097824,77.44966888427734,4808300 |
| 2019-08-14,76.5493954168315,76.93267748999143,74.79343566819861,74.82017517089844,4106200 |
| 2019-08-15,75.01627392467569,75.52434487742407,74.44580173164918,74.82017517089844,4952600 |
| 2019-08-16,75.53323850260755,75.8363020074482,75.1143015755975,75.56889343261719,5786300 |
| 2019-08-19,76.46918198743238,76.77223877213645,76.05916038434104,76.26416778564453,4579800 |
| 2019-08-20,76.61180012629038,76.66528593934359,75.30151671497066,75.35499572753906,3322400 |
| 2019-08-21,75.8096000445325,75.89873401344688,75.13216963990854,75.67589569091797,3894300 |
| 2019-08-22,75.69369312067467,76.04132023741776,74.55276239900672,75.20345306396484,3207000 |
| 2019-08-23,74.73103764014277,75.09649566070621,72.52048584914327,73.02855682373047,6228400 |
| 2019-08-26,73.6346795638011,74.14275055484025,73.10877770262898,74.08927154541016,3521200 |
| 2019-08-27,74.71323497518068,75.05194678844609,74.17842434352988,74.56170654296875,4845200 |
| 2019-08-28,74.1605565537335,75.10539522650363,74.03576769514773,75.06974029541016,3889500 |
| 2019-08-29,75.76501995452766,75.86306934791938,75.29260385935939,75.60457611083984,3758600 |
| 2019-08-30,76.18394387638148,76.31764818977469,75.43520380166987,76.05023956298828,3627900 |
| 2019-09-03,75.2569500398157,75.44413339349853,74.21406844051769,74.9271469116211,4060600 |
| 2019-09-04,75.3193180125817,75.49758586756631,74.67754285386472,75.06974029541016,3673100 |
| 2019-09-05,75.76501109992508,76.79898392740355,75.37281357219403,76.56723022460938,4356400 |
| 2019-09-06,76.86138350205438,77.03965140811549,76.29982667704094,76.69202423095703,4451300 |
| 2019-09-09,76.9594040399849,77.03962933506591,74.75776814894573,75.06974029541016,4444600 |
| 2019-09-10,74.37452414612562,74.41017909543899,72.21744391582742,74.16950988769531,5613100 |
| 2019-09-11,73.49206506966911,75.3728207748554,73.31379715847469,75.33716583251953,4458900 |
| 2019-09-12,75.79175038938465,76.64744851979677,75.68479237338578,75.95219421386719,3517500 |
| 2019-09-13,76.03243365072234,76.08591266865646,74.77562232538679,75.11433410644531,3633200 |
| 2019-09-16,74.79342368578507,74.79342368578507,74.00902879634145,74.30317687988281,3991200 |
| 2019-09-17,74.33886186924553,75.31934907701489,74.16950257682231,74.49930572509766,3578300 |
| 2019-09-18,74.49929351228405,75.01627994088868,73.84860275897348,74.55277252197266,2767500 |
| 2019-09-19,74.72212736119631,75.09649400781346,74.07143664642305,74.18731689453125,3392900 |
| 2019-09-20,74.43691127007104,74.7667076178608,73.8664457382603,74.49930572509766,7130100 |
| 2019-09-23,74.36558603995147,74.62407924331269,74.09817740185801,74.12492370605469,2279900 |
| 2019-09-24,74.57060620478853,74.90040251095317,73.28705551997457,73.483154296875,3525400 |
| 2019-09-25,73.44750701953144,74.026887975243,73.1800983321306,73.85752868652344,2795100 |
| 2019-09-26,74.23190258329821,74.32103655421851,73.1711899680344,73.67926788330078,3265200 |
| 2019-09-27,74.01796153026794,74.28536337741302,72.57396707394061,72.94833374023438,3396600 |
| 2019-09-30,73.26030725255184,75.221281186064,73.26030725255184,74.57950592041016,4340900 |
| 2019-10-01,74.90039918667021,75.55999857020937,72.88593929585208,72.94833374023438,4436700 |
| 2019-10-02,72.55612210502778,72.68982639032991,70.21185979744666,70.88928985595703,5547100 |
| 2019-10-03,70.63973854430925,72.31548005150755,70.21188603157513,72.26200103759766,3956000 |
| 2019-10-04,72.46700986376013,73.37618703497178,72.45809442861051,73.08203887939453,3390100 |
| 2019-10-07,72.5561323608663,73.07311871018682,72.17285031574708,72.23524475097656,2673200 |
| 2019-10-08,71.80739498372034,71.80739498372034,69.9801254272461,69.9801254272461,5924200 |
| 2019-10-09,70.6932124505171,71.138889002192,70.3099303440573,70.8625717163086,4008500 |
| 2019-10-10,70.49712838899583,71.71828484355493,70.479304315423,71.43305206298828,5085000 |
| 2019-10-11,72.24741744514024,72.78437196543943,71.19140392986141,71.26299285888672,4423000 |
| 2019-10-14,71.31672166182963,71.76418507930327,71.07508759285392,71.43305969238281,4228500 |
| 2019-10-15,72.22057703399385,74.05517937498715,72.22057703399385,73.3660888671875,6429100 |
| 2019-10-16,72.81121293147561,74.89639309591709,71.28088959669032,73.18708038330078,10707400 |
| 2019-10-17,72.95441499049353,74.27890939107371,72.90967275618401,73.72405242919922,4172800 |
| 2019-10-18,73.75090325558001,74.56528289869816,73.41082678302139,74.09097290039062,5219800 |
| 2019-10-21,74.40419366779324,74.5294828399997,72.9544101822998,73.07075500488281,5487900 |
| 2019-10-22,73.21393865974794,73.6345552294761,72.04158706750385,72.07738494873047,4764000 |
| 2019-10-23,72.21161497999464,73.02599447137518,71.96103667495447,72.73066711425781,4308300 |
| 2019-10-24,73.01704752660913,73.46451076232385,72.6769779254549,72.81121826171875,4470900 |
| 2019-10-25,72.89176559619656,73.357131231033,72.56064713868568,73.07075500488281,4872800 |
| 2019-10-28,73.20500243020626,74.1804691977773,73.16920454500892,73.97463989257812,4768800 |
| 2019-10-29,73.78667611242967,75.05747674066556,73.64349144436213,74.68160247802734,4614900 |
| 2019-10-30,74.56527593303323,75.2543663359143,74.18940844055267,75.18277740478516,3534800 |
| 2019-10-31,74.96797561687976,75.487034526641,74.20728960236539,74.82479095458984,4614000 |
| 2019-11-01,75.25437844270394,75.43336786869068,73.92989082914433,73.97463989257812,5119100 |
| 2019-11-04,74.31471888063604,74.46685479099379,73.58087921142578,73.58087921142578,5508000 |
| 2019-11-05,74.16255680144397,74.18940350229883,72.39955061600813,73.68824005126953,8238800 |
| 2019-11-06,73.83144977307784,74.67268302203851,73.7240561154184,74.38630676269531,4489000 |
| 2019-11-07,74.39523925081963,74.79796028201599,74.1983611514597,74.62792205810547,6020400 |
| 2019-11-08,74.57423051813241,75.07538719767778,74.43999017104056,74.94114685058594,3462800 |
| 2019-11-11,74.55632438926867,75.08433457369976,74.55632438926867,74.95904541015625,3139100 |
| 2019-11-12,74.86953742107626,75.87185050578954,74.86953742107626,75.47808074951172,3701400 |
| 2019-11-13,75.13803708015354,75.54970249991098,74.52053553664331,75.37071990966797,3976900 |
| 2019-11-14,75.2543659521696,75.52284663271372,74.88744963835644,75.28121948242188,4474200 |
| 2019-11-15,75.77343052252787,76.70415496826172,75.5318033544974,76.70415496826172,5453500 |
| 2019-11-18,76.70415010359976,76.87418832482656,75.19172212173365,75.40650939941406,5812300 |
| 2019-11-19,75.72867696995516,75.74657249434783,75.08432884787001,75.433349609375,4152100 |
| 2019-11-20,75.47810025472072,75.82712788291074,74.45788455685081,75.07538604736328,5416200 |
| 2019-11-21,74.92326431794687,74.99486009251248,73.70616346132694,74.88746643066406,5211400 |
| 2019-11-22,75.12908060541545,75.19172519035862,74.09096936525036,74.94114685058594,3964600 |
| 2019-11-25,75.0932981978978,75.89872671768593,75.06644466318953,75.61235046386719,5704000 |
| 2019-11-26,75.75553540084914,76.57886620533763,75.46020799453876,76.44462585449219,8764100 |
| 2019-11-27,76.93683819834284,76.93683819834284,76.2119498626245,76.44462585449219,2865400 |
| 2019-11-29,76.33726301676526,76.65048604863593,75.92559065744952,76.47149658203125,2410900 |
| 2019-12-02,76.5788690363852,76.71310939219337,75.15593901696366,75.6302490234375,3801100 |
| 2019-12-03,74.80691250921481,75.54970323870849,74.52053626537665,75.49600982666016,2912400 |
| 2019-12-04,75.62130038631535,76.37303547970033,75.56760697328738,76.22985076904297,3953400 |
| 2019-12-05,76.17613676254534,76.44461058285428,75.46914409522938,76.28352355957031,3279900 |
| 2019-12-06,76.66834528189216,76.88313254012422,76.40881579900518,76.4983139038086,4104600 |
| 2019-12-09,76.17616109117176,76.44463499722409,75.02170486022531,75.05750274658203,4227000 |
| 2019-12-10,75.06644502658393,75.73764001482225,74.95905819822484,75.67499542236328,3904900 |
| 2019-12-11,75.72869068379708,76.104558213831,75.36176750370585,75.98822021484375,2937500 |
| 2019-12-12,75.87186394439847,77.21425363011747,75.74657478661778,76.93682861328125,4155200 |
| 2019-12-13,76.76681615471017,77.59909831217372,76.76681615471017,77.27692413330078,3872000 |
| 2019-12-16,77.81387613513351,77.94811650965326,77.23217922512977,77.32167053222656,3843700 |
| 2019-12-17,77.48274679409029,78.12709503958969,76.96368772657708,77.91230773925781,5368500 |
| 2019-12-18,77.93019981071153,78.10023119968415,77.50958327108704,77.79595947265625,5831100 |
| 2019-12-19,77.62592350672726,78.17182922363281,77.40219187939702,78.17182922363281,4643700 |
| 2019-12-20,79.63952584756896,79.86325752460947,77.52749827008665,77.55435180664062,11606500 |
| 2019-12-23,77.24110483460936,78.2702716858779,77.21425813176933,78.17182922363281,4067800 |
| 2019-12-24,78.18975411280267,78.28819660342036,77.84073321979432,78.10920715332031,1067700 |
| 2019-12-26,78.04656255272265,78.32398766569098,77.7512350808696,78.10920715332031,2033100 |
| 2019-12-27,78.29713100284326,78.52981384452254,77.87651438325905,78.21659088134766,2508100 |
| 2019-12-30,78.32395245348935,78.56558639555539,77.50957301184128,77.67961120605469,2706100 |
| 2019-12-31,77.41116322881315,77.84967542088289,77.20532707382169,77.73333740234375,3261100 |
| 2020-01-02,77.01738907979238,77.82282446972286,76.78471305539487,77.81387329101562,4969000 |
| 2020-01-03,76.73993759778799,77.56326823423046,76.59674609871287,76.86522674560547,4747000 |
| 2020-01-06,76.62361061036066,77.28585431915613,76.25668746218844,77.26795196533203,5631700 |
| 2020-01-07,76.75783960367579,77.23215636360939,76.55201034105565,76.83838653564453,3408100 |
| 2020-01-08,77.17848855838959,77.55436301924979,76.90106342362961,77.15164184570312,5693900 |
| 2020-01-09,77.23217845712774,77.57224815181354,76.73996603136631,77.35746765136719,6432500 |
| 2020-01-10,77.6706986756453,77.84968130658325,76.220914785149,76.39095306396484,4680400 |
| 2020-01-13,76.51624006921668,76.72207623384658,75.836093801276,76.1761703491211,5571500 |
| 2020-01-14,75.60994808643729,77.2905711127838,75.50210516622604,77.05690002441406,8751400 |
| 2020-01-15,77.3894340908622,78.95321819308,77.3894340908622,78.53081512451172,5389700 |
| 2020-01-16,79.03411939334548,79.36664426774762,78.56677713028255,79.33968353271484,5023300 |
| 2020-01-17,79.49245245475322,80.16649814608266,79.36663114091151,79.98675537109375,5879700 |
| 2020-01-21,79.86094953192928,80.92144856605067,79.63626759128279,80.6428451538086,7458100 |
| 2020-01-22,81.58649378335248,83.08736729140479,80.91244805565559,82.55712127685547,9841200 |
| 2020-01-23,82.5121933391509,82.5481432723118,81.02929802256787,81.54157257080078,7418400 |
| 2020-01-24,81.64939688548587,82.26053189629563,81.07421179963517,81.2449722290039,4218700 |
| 2020-01-27,80.08561290477009,80.88547987948297,79.88789174576293,80.51699829101562,4482200 |
| 2020-01-28,80.61586927774493,80.91245105454334,80.33726589413017,80.47207641601562,4983700 |
| 2020-01-29,80.53497475375694,81.09218829245962,80.04966106328949,80.1125717163086,3914300 |
| 2020-01-30,79.34866629235636,80.17549409777301,79.06107371409195,80.13056182861328,5248100 |
| 2020-01-31,80.1035905614176,80.19346880910655,78.09943180211,78.31512451171875,5914100 |
| 2020-02-03,78.8903177793714,79.44753143148044,77.96462932937041,78.24323272705078,4675900 |
| 2020-02-04,79.22284653874706,80.2114456175862,79.22284653874706,79.29474639892578,3904600 |
| 2020-02-05,79.86992624348365,80.53498276394022,79.58233367868505,80.49004364013672,3565700 |
| 2020-02-06,80.88549666360025,80.95739652847642,80.21145085807024,80.40917205810547,4270700 |
| 2020-02-07,80.19347690411483,80.44511956685132,78.80044620529003,78.97120666503906,4472300 |
| 2020-02-10,78.37804163101079,79.35765838623047,78.37804163101079,79.35765838623047,4219400 |
| 2020-02-11,79.6632246602054,80.35524884532218,79.56436406233158,80.1395492553711,2661900 |
| 2020-02-12,80.49002120958242,80.5169819336522,79.6092722251565,79.79800415039062,3389400 |
| 2020-02-13,79.53739409891972,80.02270783487538,78.81840926267114,79.69916534423828,4448800 |
| 2020-02-14,79.86991473635173,80.62484253890266,79.3666226779045,80.57991027832031,3919800 |
| 2020-02-18,80.36421229881651,80.42712295024683,79.36662421417384,79.87889862060547,4492300 |
| 2020-02-19,79.83396301233263,80.82256186054187,79.70814171474672,80.31028747558594,3464900 |
| 2020-02-20,80.07662706583467,80.49004093529328,79.12397801259299,79.5014419555664,3657500 |
| 2020-02-21,79.12400301225868,79.31273504337632,78.33312494994436,78.59375,5570900 |
| 2020-02-24,76.79628264444483,76.99400384433525,75.55604083160736,76.059326171875,5667200 |
| 2020-02-25,76.32894043350262,76.72438279803829,72.59921927337622,72.91377258300781,7021800 |
| 2020-02-26,73.81250068375972,74.48654643274476,72.89580148210915,73.1204833984375,7380100 |
| 2020-02-27,72.25768641330463,73.72260964908483,71.14326632508379,71.17022705078125,8657200 |
| 2020-02-28,69.30987770014369,70.24455526363006,66.5238165454209,69.22898864746094,16671900 |
| 2020-03-02,69.99291168728057,73.40807973290359,69.42671569759365,73.34516906738281,11483600 |
| 2020-03-03,73.31821011425757,75.04376571624502,69.4357065814116,70.0917739868164,9510600 |
| 2020-03-04,72.49135383260993,73.9922269130521,71.41287686151256,73.77652740478516,8660000 |
| 2020-03-05,72.15885887617532,73.21935799840855,71.11633129371754,72.36556243896484,9288700 |
| 2020-03-06,70.63999364443607,73.96529014472415,70.18164061184879,73.46199798583984,10647600 |
| 2020-03-09,68.85151885755205,71.30504125434335,67.49443832329648,69.2199935913086,10285000 |
| 2020-03-10,71.20619931088318,72.79694433682985,68.24039513223896,72.68909454345703,9417400 |
| 2020-03-11,70.5770983396599,71.06241221093335,68.61787131418538,70.18165588378906,11534200 |
| 2020-03-12,65.85875697342465,70.23556282344971,64.71737594632226,67.1708984375,13876300 |
| 2020-03-13,70.01987178440027,74.29781029546204,67.25178908424436,73.38111114501953,18316900 |
| 2020-03-16,63.49510720200472,71.22416329907185,62.91093288246093,66.20027923583984,14358900 |
| 2020-03-17,67.87190769003088,71.70947851496436,65.91268117978031,71.43985748291016,13315300 |
| 2020-03-18,67.38660833211402,73.68668479375027,66.8563554049626,71.23316192626953,17541100 |
| 2020-03-19,73.1204715269374,73.52489616796875,66.10141179458107,66.9552001953125,14476000 |
| 2020-03-20,66.55077212506319,67.27873918410778,61.068529053812895,61.113468170166016,15131400 |
| 2020-03-23,60.27766123492441,60.65512518992914,55.370609249620195,56.45806884765625,13037100 |
| 2020-03-24,58.33641124400371,62.88397066193808,57.96792964032261,62.632328033447266,10903700 |
| 2020-03-25,61.96726381184711,65.27458157590279,61.24828586289857,63.58497619628906,9351000 |
| 2020-03-26,63.8815600911511,68.27633755047076,63.80966023681416,68.13253784179688,10530500 |
| 2020-03-27,69.65139390966371,69.65139390966371,66.1553438477701,67.0091323852539,8360600 |
| 2020-03-30,74.44160244729228,75.85260438548923,70.52314989470456,71.30503845214844,47540200 |
| 2020-03-31,73.18340051861166,73.23732198912928,70.60404942312508,70.91860961914062,23792300 |
| 2020-04-01,69.20202780280113,69.54354183521694,67.71912583567727,68.8155746459961,12208300 |
| 2020-04-02,68.41116702286317,71.59266446315463,68.30331721146791,71.39494323730469,10167900 |
| 2020-04-03,70.81075866898699,71.88922920227967,70.26253420515117,71.40391540527344,9139400 |
| 2020-04-06,72.8688435297673,74.70224885977568,71.54771271426509,74.35174560546875,12373800 |
| 2020-04-07,74.998829921762,75.9245252877149,73.48896698869882,73.63276672363281,10872100 |
| 2020-04-08,74.14502123387656,76.74234324734776,72.84186905791931,76.3469009399414,9266400 |
| 2020-04-09,76.39184530879584,77.73993669659811,74.5494510027671,77.32652282714844,10466800 |
| 2020-04-13,77.57817245149285,77.72197217039779,75.06173222464008,77.15576934814453,6665800 |
| 2020-04-14,78.51855293476636,80.81093450189496,78.06729688341713,80.4499282836914,9861300 |
| 2020-04-15,81.23509605124238,82.94084294948715,79.88132823450086,82.07443237304688,14128000 |
| 2020-04-16,83.57262398972247,87.53465179049758,82.25495707263205,86.64116668701172,27036500 |
| 2020-04-17,87.94981280051378,88.22056921988747,85.05274940995118,86.65019989013672,16074800 |
| 2020-04-20,85.57620837637081,90.25122194874044,85.42278295160718,88.44619750976562,17251400 |
| 2020-04-21,86.7314327494441,87.5166209482486,84.49320604728773,84.88128662109375,12030300 |
| 2020-04-22,85.08886367272063,86.62313880660295,83.74412219261391,86.17188262939453,8369000 |
| 2020-04-23,86.52383870381159,87.94980260848327,84.24950432437402,84.78199005126953,10567500 |
| 2020-04-24,85.28739684986947,85.35959947329674,83.73507487428887,84.89028930664062,9016100 |
| 2020-04-27,86.17186445254468,86.55091790889381,84.8541906336944,85.69352722167969,6838200 |
| 2020-04-28,85.6303521745773,85.87403431632228,82.43545826785332,82.54376220703125,7805500 |
| 2020-04-29,83.11233397830183,83.97875163274051,82.19177468818921,83.2838134765625,7068300 |
| 2020-04-30,82.89574945010446,84.62857133145043,82.89574945010446,83.11235046386719,7978300 |
| 2020-05-01,82.12861928165832,82.45352426043554,80.09796660711181,81.09072875976562,6839800 |
| 2020-05-04,81.03658392178578,81.3705159667681,80.06186894099095,81.07268524169922,5036800 |
| 2020-05-05,82.08346667749112,84.52928034717254,81.57806214222252,83.960693359375,6747900 |
| 2020-05-06,84.06900547980842,84.32170777208384,82.15567730374715,82.2008056640625,4248400 |
| 2020-05-07,83.1574792422937,85.32351004750087,82.85964854338302,84.8271255493164,7255000 |
| 2020-05-08,85.59426263394461,85.68451937181727,83.84339346629703,84.56539916992188,6167600 |
| 2020-05-11,84.13219474521551,87.08340683262283,84.05999211120854,86.70435333251953,7239100 |
| 2020-05-12,87.05631830819753,87.25487207638648,84.59246407543384,84.6556396484375,5384200 |
| 2020-05-13,84.17730398787926,85.44082235679693,81.9841992195558,83.17552185058594,11622500 |
| 2020-05-14,81.6773508394329,82.83256530761719,80.63043342412756,82.83256530761719,8189200 |
| 2020-05-15,81.18999137033757,82.27301007080692,80.13405381801742,81.12681579589844,13609400 |
| 2020-05-18,82.94086384779555,83.93362578642478,81.24413668316505,81.46976470947266,7646500 |
| 2020-05-19,81.52393804733795,81.6773634864205,79.52035963138583,79.61963653564453,7693100 |
| 2020-05-20,80.84704338328108,81.60515031544345,79.448146738849,81.30731964111328,7488800 |
| 2020-05-21,80.90118749081074,81.77662536627642,79.76402026907853,81.57807159423828,6148300 |
| 2020-05-22,81.60515480717152,82.61597099131377,80.96437194525325,82.55279541015625,5184500 |
| 2020-05-26,83.88849361049205,84.19535129283308,80.47699910962311,80.75678253173828,6243800 |
| 2020-05-27,80.57628158602294,81.93004977634085,79.574492574338,81.91200256347656,5420600 |
| 2020-05-28,82.98599020732425,84.23146139266426,82.31813313810883,83.12136840820312,5316300 |
| 2020-05-29,83.84340141220117,86.2711550302397,81.90299841962539,85.66647338867188,10138500 |
| 2020-06-01,83.88851730812155,84.80005667840886,83.06723467824445,83.94267272949219,5451600 |
| 2020-06-02,83.86143251377636,84.0690133507923,82.81452193552933,83.59068298339844,6394100 |
| 2020-06-03,83.53652696471912,83.66287812177276,81.73150256609945,82.48961639404297,8056300 |
| 2020-06-04,82.17373479642607,82.43545726307855,79.63767094848671,79.64669799804688,9113600 |
| 2020-06-05,79.845270321856,81.19001182259225,78.80737972122989,81.09976196289062,11874500 |
| 2020-06-08,80.30554100091403,83.58165790662154,80.24236542043884,83.53652954101562,5426800 |
| 2020-06-09,83.31991727944329,83.77117333205847,81.44269044801509,81.46976470947266,4857400 |
| 2020-06-10,81.99322626889969,83.708000706315,81.80369954640521,83.17552185058594,5829100 |
| 2020-06-11,83.18453086146619,83.48236147929252,78.46439687377352,79.22250366210938,8168300 |
| 2020-06-12,80.54920220458828,81.39756575333493,79.0510288640885,80.34162139892578,5590400 |
| 2020-06-15,78.98786365196514,81.54197479616236,78.56368870759233,80.8199691772461,5666000 |
| 2020-06-16,81.78565493192404,82.8145182499392,80.44993389705765,80.99143981933594,6143400 |
| 2020-06-17,81.60512894144871,82.73326887998552,81.31632539260809,82.03833770751953,4359100 |
| 2020-06-18,81.67733639647162,82.4354431750539,80.83799995697257,81.4787826538086,6022900 |
| 2020-06-19,82.7332753171041,83.39211212214352,81.7766147781896,81.83979034423828,9473300 |
| 2020-06-22,81.52393119035013,81.81273482782348,80.46799353636526,81.53295135498047,5072800 |
| 2020-06-23,82.22788876125456,83.3018805044448,81.9390851268196,82.39936828613281,4156900 |
| 2020-06-24,81.79466660734292,81.88492332304034,78.35609781638763,78.789306640625,6141900 |
| 2020-06-25,78.73516468813922,81.0546208341198,77.7604567168858,80.88314819335938,5781100 |
| 2020-06-26,81.06364825743248,81.18097236855819,79.36692774313931,80.06185913085938,8522500 |
| 2020-06-29,80.84704275125051,80.95533980607192,79.50229464516516,80.33261108398438,4669300 |
| 2020-06-30,80.09796747940344,82.94088263185324,79.81819086681823,82.5167007446289,5220900 |
| 2020-07-01,83.01304965073494,83.01304965073494,81.61415341678887,82.70619201660156,3389600 |
| 2020-07-02,83.48237612409069,83.98778073830795,82.96794446015629,83.23870086669922,3845300 |
| 2020-07-06,83.71704367603375,84.80908274319536,83.43726017813671,83.90657043457031,5919100 |
| 2020-07-07,83.44625854492188,84.29462202680749,83.11232662669411,83.44625854492188,3389200 |
| 2020-07-08,83.78920594913212,84.53829251853793,82.57984324388202,83.55455780029297,3815300 |
| 2020-07-09,83.69897821083909,85.63035373824104,82.89574291606078,84.53831481933594,4576800 |
| 2020-07-10,84.3578223700142,84.65565306951488,83.31993188987745,83.96974182128906,2923200 |
| 2020-07-13,84.05999042730275,86.29822383732665,83.74411251687773,84.01486206054688,4297300 |
| 2020-07-14,83.93330950755372,86.05339023433528,83.0907144733275,85.9084243774414,4122800 |
| 2020-07-15,86.88692876677462,88.00132448587462,86.76914227237904,87.63892364501953,6205000 |
| 2020-07-16,88.65364786609356,88.78048952971038,85.42823371294779,87.33992767333984,7582200 |
| 2020-07-17,88.67176645289068,90.60157756661287,88.49962124356153,89.92206573486328,8315500 |
| 2020-07-20,90.60160716257525,91.24487774394704,89.44190769687094,89.76807403564453,5677900 |
| 2020-07-21,89.5868466890175,90.13046174060744,88.57211333906835,88.96170043945312,5063500 |
| 2020-07-22,88.88922779029922,91.11802625756317,88.78956548013936,90.77374267578125,4662000 |
| 2020-07-23,90.8552711651094,92.39550230554893,90.66500866015885,91.34452056884766,5905800 |
| 2020-07-24,90.79186595195539,90.79186595195539,89.1157376712622,89.65028381347656,4534400 |
| 2020-07-27,89.28787860075839,90.85528239291467,89.16103691511638,90.59253692626953,3717900 |
| 2020-07-28,90.72843004557468,91.31734175248167,89.94019373826666,90.47474670410156,4114200 |
| 2020-07-29,90.76467640191356,93.21997874971098,90.68313137355821,92.88475036621094,4744200 |
| 2020-07-30,91.48950354865933,92.0331117948708,90.81904669638975,91.98780822753906,3176900 |
| 2020-07-31,91.69787106218752,91.84283692831048,89.80430109433895,91.18144226074219,4604000 |
| 2020-08-03,91.58009729010587,92.00592590841558,90.79186089585045,91.21768951416016,3670900 |
| 2020-08-04,90.74654891392541,91.21767410441853,89.94925055906475,90.53816223144531,2730600 |
| 2020-08-05,90.57442087162104,92.73979856450542,90.49287583697605,92.54047393798828,4415300 |
| 2020-08-06,91.97873183024397,92.23242209056113,90.52910776162425,92.18711853027344,3943000 |
| 2020-08-07,92.14180980519266,92.68542484876271,91.10895228217346,91.71598815917969,3141900 |
| 2020-08-10,91.45325604268471,91.74318088235695,90.62877817565693,90.6378402709961,2776300 |
| 2020-08-11,90.99119105587849,90.99119105587849,89.3966008920841,89.74994659423828,4823000 |
| 2020-08-12,90.19387473528855,91.59819506355835,89.98548806197846,91.19049072265625,2668900 |
| 2020-08-13,90.90962397897344,91.75221896730845,90.60158191837996,91.59819793701172,2951700 |
| 2020-08-14,91.44419416902596,91.7069396356711,90.22107396470464,90.59253692626953,2739900 |
| 2020-08-17,90.87341766938944,91.88815127831401,90.7918726258984,91.24488067626953,4657400 |
| 2020-08-18,91.5891617424655,92.15995629386296,90.99119472713733,91.47138214111328,3777600 |
| 2020-08-19,91.58009194063652,92.06934137273169,90.90057999256318,91.03648376464844,2716800 |
| 2020-08-20,90.592541540943,92.43175298879274,90.37509962767382,92.07840728759766,3548600 |
| 2020-08-21,92.07839536554737,92.9028731698207,91.36264196000818,92.77603149414062,3585000 |
| 2020-08-24,93.04786384895064,93.52805825616024,91.23583139298388,91.8609848022461,3212700 |
| 2020-08-25,92.39550877491001,93.22904178229942,91.97873535886222,92.8394546508789,2626400 |
| 2020-08-26,92.40455991224613,93.58238334982197,91.74317217468418,93.49178314208984,2968800 |
| 2020-08-27,100.57682964777231,103.2858153247792,99.22686094426486,100.83051300048828,36319000 |
| 2020-08-28,102.86906962397829,103.46703666020726,99.12722559030793,100.37752532958984,17204000 |
| 2020-08-31,100.29598319228897,101.23824080041217,98.99132466072608,99.18158721923828,6943200 |
| 2020-09-01,98.69231080508689,98.81915247622429,95.65715896740883,96.53599548339844,7963100 |
| 2020-09-02,96.44540316359429,99.58022469515258,95.92897430547815,99.1543960571289,5843700 |
| 2020-09-03,98.48391537056325,98.70136414094817,94.49745135310157,95.61184692382812,6096900 |
| 2020-09-04,95.53938289522539,96.07393592103368,92.7941555654475,94.3706283569336,5027700 |
| 2020-09-08,93.47364659611196,94.062558237047,92.80319685270301,93.1746597290039,5217700 |
| 2020-09-09,94.46120402695523,96.88026442040113,94.34341755555457,95.86552429199219,4365100 |
| 2020-09-10,95.67529416853581,95.67529416853581,93.98104856705993,94.22566986083984,4271200 |
| 2020-09-11,95.3853541695059,95.76587919382108,94.51557972292002,94.85986328125,4111000 |
| 2020-09-14,95.66622118290063,96.6356648887084,95.24039949126241,95.75682830810547,3824100 |
| 2020-09-15,96.94372702430569,97.42391447274841,96.1917319687969,96.56320190429688,3654900 |
| 2020-09-16,96.89840435168884,97.27893630904161,95.72964984381211,95.76588439941406,4242500 |
| 2020-09-17,95.09544211744083,96.71721164809509,94.57901325445569,96.63567352294922,4283500 |
| 2020-09-18,96.5450640743909,97.84066724868413,96.16453900812805,96.8168716430664,7622400 |
| 2020-09-21,95.85648900344293,96.45445592808751,94.64242405212339,95.99238586425781,4559800 |
| 2020-09-22,95.54842919841597,95.6027879366024,93.83605982202118,94.9504623413086,4180300 |
| 2020-09-23,95.1225874763564,95.1225874763564,92.62198909315211,93.07499694824219,4040100 |
| 2020-09-24,93.09313809204352,93.7998294212183,91.02742284911628,91.43512725830078,7604000 |
| 2020-09-25,91.10896275537074,93.87231419921355,90.9096381381292,93.72734832763672,5060300 |
| 2020-09-28,94.44310600688371,95.35818410333431,94.0625809454362,94.62431335449219,5515500 |
| 2020-09-29,96.04677360064733,96.40918144162288,95.05921240679781,95.30384063720703,4464300 |
| 2020-09-30,96.02861139774768,99.19061147354556,95.80210745083475,98.60169982910156,9487000 |
| 2020-10-01,98.91882250556108,99.96074223904314,98.19400697469882,98.42957305908203,7242100 |
| 2020-10-02,97.55979887767151,98.44769756016518,96.33667871378638,96.4906997680664,5590500 |
| 2020-10-05,97.10678669898267,98.43863120896229,97.10678669898267,98.35708618164062,3603400 |
| 2020-10-06,98.35709301437964,98.5473555415436,96.08299787135795,96.26419830322266,3992600 |
| 2020-10-07,97.27893714552133,98.01280786895273,96.88028790693967,97.6141586303711,4162400 |
| 2020-10-08,97.9765586280644,98.87351243136318,97.32422607571883,98.3389663696289,4168400 |
| 2020-10-09,99.06379583939241,99.63459039928878,98.57455323427294,99.34466552734375,3060700 |
| 2020-10-12,99.88825972244531,101.08420051473692,99.44431383691557,100.61307525634766,4201800 |
| 2020-10-13,100.11475550350237,100.55870135262928,98.07621975795593,98.18494415283203,4773600 |
| 2020-10-14,98.73037974883881,99.83940454524036,97.57590038784004,97.9486083984375,4191600 |
| 2020-10-15,97.13046086167216,97.93950206071436,96.63958076302997,97.55770874023438,3518500 |
| 2020-10-16,97.9031528330758,100.33936905317844,97.9031528330758,99.69395446777344,4363500 |
| 2020-10-19,99.90302621883664,100.9393263765458,98.01223027181244,98.21221923828125,4228500 |
| 2020-10-20,98.49401286501922,99.89392862064629,98.2758462474411,98.50310516357422,3873500 |
| 2020-10-21,98.18493943424365,99.08488275774846,95.22148136581791,96.29414367675781,5716000 |
| 2020-10-22,96.73957119953172,100.03937501326607,96.57594450682265,99.52122497558594,4953800 |
| 2020-10-23,99.66668494219152,99.99393838628716,97.78498110633801,97.98497009277344,3573000 |
| 2020-10-26,97.7849634024667,99.2303336747717,97.3122679217945,99.08488464355469,7298000 |
| 2020-10-27,98.98488566896137,99.76665683773759,98.47582795362476,98.70308685302734,4518000 |
| 2020-10-28,97.09410927522275,97.63953629059729,95.79418783464625,96.73958587646484,7104700 |
| 2020-10-29,96.70320473069359,96.88501601211527,95.05785251232696,95.44873809814453,4237600 |
| 2020-10-30,95.23058308967674,95.94872213409194,93.74885044110923,95.54874420166016,4433200 |
| 2020-11-02,97.34864043402068,98.81218862596523,96.45778923438046,97.70317077636719,5907100 |
| 2020-11-03,98.84852422839067,100.72114218623335,98.50309321451235,99.59393310546875,3870100 |
| 2020-11-04,100.14846126114925,103.83915091393281,100.09392133855276,101.38475036621094,7421200 |
| 2020-11-05,103.18463453410811,104.39364663038208,102.46649556647364,103.20281219482422,5139900 |
| 2020-11-06,103.52096840874076,104.6663551709954,102.57557058192323,104.01184844970703,5644100 |
| 2020-11-09,101.63020994580208,102.91194687707227,96.53051831554195,99.4394302368164,13990700 |
| 2020-11-10,99.31214644940185,101.43928657754518,98.53946752085557,100.73023986816406,5243500 |
| 2020-11-11,101.75744809989584,102.67556906978177,101.33020025480471,102.40286254882812,3994000 |
| 2020-11-12,102.18471069961741,102.59377400780889,101.17568047499333,101.76654815673828,2816800 |
| 2020-11-13,102.72103755430608,102.80284744106903,101.2847594355128,102.357421875,3918900 |
| 2020-11-16,101.85745236759804,103.40281027446625,101.43928984488166,103.33008575439453,4144900 |
| 2020-11-17,102.92103041123511,104.19368186916859,102.12107449947507,102.77558135986328,3793000 |
| 2020-11-18,103.33007607999093,103.36643833662234,99.76665815480965,99.78483581542969,4545700 |
| 2020-11-19,99.99391091836465,101.08475080877228,99.32122655045964,100.90294647216797,3548100 |
| 2020-11-20,100.66662175961717,101.59384215215623,100.05756944289395,100.802978515625,4075300 |
| 2020-11-23,101.29385037569294,101.37566026135826,98.95762885689061,99.33032989501953,4105500 |
| 2020-11-24,99.36670829573946,99.62123722856322,97.49409663105621,97.82135009765625,7316300 |
| 2020-11-25,97.31228160345904,98.53947850147682,96.02144554379278,96.73049926757812,6224100 |
| 2020-11-27,96.96684096078029,97.94860122689906,96.23961652821968,97.83042907714844,1979000 |
| 2020-11-30,97.96676902932775,98.67582266263861,97.34862450940477,98.37583923339844,5702300 |
| 2020-12-01,99.30305360077277,99.63030699335005,98.2394835425925,98.62127685546875,4265200 |
| 2020-12-02,98.45765218526192,98.74854332516199,97.59407106426255,98.31221008300781,3444700 |
| 2020-12-03,98.31221610249416,98.75764167062181,97.33954814370556,97.74861145019531,3846300 |
| 2020-12-04,97.33955188376329,98.42129973363707,97.20319513123007,98.0849609375,4686800 |
| 2020-12-07,97.9213229011937,98.44856525116013,96.93956271892348,97.4304428100586,6928000 |
| 2020-12-08,97.08502197265625,97.48499299111504,96.54868726768368,97.08502197265625,6643500 |
| 2020-12-09,97.35772073777116,97.89405539976468,95.92144268712153,96.64867401123047,5742400 |
| 2020-12-10,97.04864840405001,97.3486248990994,96.39414162323015,96.83047485351562,4828500 |
| 2020-12-11,96.4486924301675,97.58498712641214,95.73964564937361,97.28500366210938,4719000 |
| 2020-12-14,97.7213269188027,99.23941470504742,97.05772787978195,97.07591247558594,6250000 |
| 2020-12-15,97.21227723170496,98.54856078262627,96.7213971353221,97.6758804321289,5256600 |
| 2020-12-16,97.67588407013386,98.36675315026291,96.91229740424812,97.57588958740234,4458700 |
| 2020-12-17,98.02132180786332,99.03035199599839,97.8213328429512,98.88490295410156,3924300 |
| 2020-12-18,98.94853041133032,99.63939945628816,97.71224135630757,99.0576171875,10669800 |
| 2020-12-21,97.77586453610762,98.33946909112628,95.78508133664363,98.25765228271484,4544000 |
| 2020-12-22,98.0213336907031,99.12126619566928,97.23047003414713,98.4303970336914,3426400 |
| 2020-12-23,98.96671636056904,99.70303303744738,97.6577027702148,97.6758804321289,3149500 |
| 2020-12-24,97.66679965858096,99.03943859783574,97.61225279949164,98.4940185546875,1451500 |
| 2020-12-28,99.04854031838785,99.17580477604807,97.50318222657508,97.98497009277344,2034200 |
| 2020-12-29,98.63037975129288,99.03035770417209,98.30312632355395,98.47584533691406,2834400 |
| 2020-12-30,98.80307981879294,99.19396539722773,98.0303940242794,98.57582092285156,2415800 |
| 2020-12-31,98.33040741362822,99.66669123887623,98.03951621554243,99.53033447265625,2982200 |
| 2021-01-04,99.56666877816411,100.22117552390118,97.50316100489042,99.18487548828125,6192000 |
| 2021-01-05,98.94853839818371,100.8211567289279,98.4485729050149,100.4120864868164,4322800 |
| 2021-01-06,99.03943146988445,100.93022728974884,98.71217808046977,100.2030029296875,5539600 |
| 2021-01-07,100.24847683508105,101.46658853403149,99.31217097808562,101.17569732666016,5568800 |
| 2021-01-08,101.51201367687094,102.31196952145353,100.30299454659362,101.45747375488281,4242200 |
| 2021-01-11,101.09385300881326,101.79381433762504,100.20300196264208,100.75750732421875,3177400 |
| 2021-01-12,100.4666257989796,100.64843710616238,98.48492763073688,98.93944549560547,5777100 |
| 2021-01-13,99.1666952085697,102.63012573294192,98.40310859556897,101.94834899902344,6047100 |
| 2021-01-14,101.50112814006242,101.91184635492029,100.16859010052094,100.43327331542969,4391000 |
| 2021-01-15,100.39677991575998,101.87535318131927,99.84003357916048,101.58329010009766,4480100 |
| 2021-01-19,101.98486020370542,103.25350971280386,100.87136766459288,102.74240112304688,6820300 |
| 2021-01-20,102.81542404923131,103.61859572740961,102.222168997206,103.03446960449219,2952100 |
| 2021-01-21,102.45034001973173,103.62772115489022,100.63407313526199,103.08922576904297,5028100 |
| 2021-01-22,103.13487321709212,103.6003511432919,101.98487179608863,102.98883819580078,4163900 |
| 2021-01-25,103.189629946071,105.32534681030809,103.14399922570952,104.7047119140625,4689300 |
| 2021-01-26,104.27573100177412,105.06978065055655,103.85589081977383,104.71382904052734,4142400 |
| 2021-01-27,105.14277666268497,107.49753849860566,103.59119329296855,104.31222534179688,9104900 |
| 2021-01-28,107.61621281278559,113.23842826010463,106.92256045852794,109.87969970703125,11296300 |
| 2021-01-29,109.75193086838674,113.83169190752365,109.25907312909507,112.80033874511719,10995100 |
| 2021-02-01,112.48088862112854,113.92295299195476,111.80549411660621,111.84200286865234,8337100 |
| 2021-02-02,112.6269345010098,112.91899758223879,109.7336835145643,109.74280548095703,7277000 |
| 2021-02-03,109.28642746447038,110.33603127760043,108.51976469105237,109.72452545166016,4991900 |
| 2021-02-04,109.36859205037636,110.3177987108477,108.41938538990505,109.28644561767578,4377900 |
| 2021-02-05,109.91620850447607,113.46660278257445,109.5602568801251,113.20191955566406,5803400 |
| 2021-02-08,114.08724650800467,114.81740767098907,112.96462493849943,113.63089752197266,3456000 |
| 2021-02-09,113.9320809314332,114.34279220255387,112.8185883753591,114.2241439819336,3424500 |
| 2021-02-10,114.80825471327651,115.18245718257269,113.86817711293298,114.3519058227539,4195400 |
| 2021-02-11,114.7169818378604,115.79396545587429,114.26975492905389,115.7665786743164,3697400 |
| 2021-02-12,115.37414486681008,117.31818192343223,115.22810986042902,117.03524780273438,3658700 |
| 2021-02-16,117.27255891251063,117.28168087796794,115.77572794095401,116.84358978271484,5174000 |
| 2021-02-17,116.25033090055358,116.82532805527606,115.35588391876422,116.13167572021484,3161800 |
| 2021-02-18,114.51620831597481,115.60232106125875,113.23842984446415,114.4614486694336,5427900 |
| 2021-02-19,114.31540117661584,114.44317831347925,111.96063914585001,112.29833984375,6204200 |
| 2021-02-22,112.21620120468783,112.21620120468783,110.00747401329423,111.85112762451172,4842000 |
| 2021-02-23,111.57733082733834,112.42614024836185,109.71542606627604,110.25392150878906,5565900 |
| 2021-02-24,110.25391121052756,112.17970437336535,110.12613405915437,111.69596862792969,4127400 |
| 2021-02-25,111.03883782093713,112.04280419028265,110.22653022540656,110.9658203125,3468900 |
| 2021-02-26,111.52256531313049,111.67772229422971,109.21344060187126,109.32295989990234,5197500 |
| 2021-03-01,110.42733218460008,112.2162194794513,110.08050944161872,111.54082489013672,3858600 |
| 2021-03-02,111.5408074393886,112.3531079981451,110.60985866264855,111.83287048339844,4908100 |
| 2021-03-03,111.06620313356385,111.24873991747307,108.66580334149904,108.77532958984375,5239500 |
| 2021-03-04,108.61105254009641,109.35033562743907,104.72295744901196,105.88208770751953,6699600 |
| 2021-03-05,106.78564999708489,107.3150164289539,104.77771748332724,107.01382446289062,4859500 |
| 2021-03-08,106.7856694986855,107.95392186282838,105.47138210735808,105.53527069091797,3931600 |
| 2021-03-09,106.54836483547771,108.9213782932612,106.32019033062674,106.51185607910156,5176100 |
| 2021-03-10,107.00470512608274,108.79359226274994,105.25232674281682,105.76343536376953,7640200 |
| 2021-03-11,106.50271236755134,107.5796960890905,105.7269136387884,107.26024627685547,4915700 |
| 2021-03-12,106.86778059923859,107.03206647952686,105.98246959453503,106.52095794677734,3714000 |
| 2021-03-15,106.95906041599878,107.89913806228351,106.36580543666098,107.78961181640625,4651800 |
| 2021-03-16,108.10907129581594,109.01264729582621,107.2693908382302,107.89915466308594,3870500 |
| 2021-03-17,107.39716270047559,107.89914934239415,106.71263925967712,107.35153198242188,3797200 |
| 2021-03-18,107.24200554308356,108.74795850295082,107.0685907101092,107.79875183105469,4253000 |
| 2021-03-19,108.0451675148128,110.42730942815919,107.30588449457836,109.75191497802734,11275200 |
| 2021-03-22,109.76106893942192,111.54995627361892,109.53289442796822,110.86543273925781,5173100 |
| 2021-03-23,111.13922237433,111.48605203958839,109.40510190136807,109.9709701538086,3788500 |
| 2021-03-24,109.52375109710529,109.9344623783864,107.65271756386338,107.71660614013672,6521300 |
| 2021-03-25,108.36462944271678,109.06740379240819,107.00470449898597,108.65669250488281,5320100 |
| 2021-03-26,108.86661200656286,111.62296375667063,108.55629804127453,111.41304016113281,4857000 |
| 2021-03-29,110.4364452977171,112.02453768532311,109.5693850827787,111.55906677246094,4810100 |
| 2021-03-30,110.89278391159152,111.79635279373089,108.95786204765159,109.29556274414062,5054400 |
| 2021-03-31,109.52375107495268,110.84716028177534,109.29557659354654,109.37771606445312,5792800 |
| 2021-04-01,109.77930150764848,110.31779688570509,108.41025466750322,108.55628967285156,4015100 |
| 2021-04-05,109.20429224598601,109.84317791529044,108.68405478288624,109.39595794677734,6314600 |
| 2021-04-06,109.53287715988006,111.35827296373218,109.15866767769083,109.49636840820312,5146400 |
| 2021-04-07,109.3594622807738,110.32691982811139,109.15866762830773,109.6241455078125,4313000 |
| 2021-04-08,110.44558144805049,110.95669007441633,109.10391434050739,109.32295989990234,3768800 |
| 2021-04-09,109.20429677959625,110.3725488881566,108.93048464519474,110.34516906738281,4102500 |
| 2021-04-12,110.03484814477301,110.77413812205964,109.961837610513,110.47294616699219,2915900 |
| 2021-04-13,110.48207110044716,112.8459550520269,110.35429396594725,112.27095794677734,4944600 |
| 2021-04-14,112.26180385824948,112.51829645114398,111.1075802013252,111.2999496459961,4726500 |
| 2021-04-15,112.12440930408307,114.21300009783926,111.66638476198217,113.53512573242188,4510900 |
| 2021-04-16,113.94732547397163,114.1488573561417,112.62821278260293,113.91068267822266,6243100 |
| 2021-04-19,113.22366610789749,114.8908751718717,113.214503660107,114.07559204101562,6853100 |
| 2021-04-20,110.38389727274577,111.75797068277996,109.01898630900348,109.92587280273438,9908200 |
| 2021-04-21,110.31977734814714,112.53661417040443,109.79762971664192,112.30760192871094,7040300 |
| 2021-04-22,112.49998111170358,114.34124165120099,112.22517059122161,113.1320571899414,6366900 |
| 2021-04-23,113.24197247755897,113.69083450126239,112.35340388754494,112.95799255371094,5227000 |
| 2021-04-26,113.03128885709187,113.04045130425165,111.71217602205961,112.28929138183594,4377500 |
| 2021-04-27,111.75797177713241,112.26180149463804,110.84192282813952,111.483154296875,3384900 |
| 2021-04-28,111.31827354230025,111.68469454711573,110.42054941884668,111.254150390625,3755900 |
| 2021-04-29,111.29995918296065,111.30912163032026,109.93504806016026,110.8510971069336,3889200 |
| 2021-04-30,110.38391496452853,110.97934826875617,109.3304571168796,109.99917602539062,4773500 |
| 2021-05-03,110.42970466131132,110.53047060578395,109.17471507308807,109.49533081054688,4917600 |
| 2021-05-04,109.19303141280447,109.27547945205495,106.65557891109808,107.67239379882812,9221800 |
| 2021-05-05,107.91056497138983,108.89073703078243,107.34261212814513,108.56095886230469,5632400 |
| 2021-05-06,108.13957723668332,108.89989252474881,106.90290561002429,108.81745147705078,4305300 |
| 2021-05-07,109.71518731660608,110.31062057340422,108.78998284460059,108.96402740478516,4076600 |
| 2021-05-10,109.19303984335117,109.8800766049215,108.78082058196871,108.95487213134766,3923200 |
| 2021-05-11,108.88159398964841,109.24801501869385,108.05714842152112,108.4510498046875,5520800 |
| 2021-05-12,107.33344280254006,107.72734409025803,106.49067953218008,106.58228302001953,4745500 |
| 2021-05-13,107.1777389137327,108.12126831756981,106.87544104971703,107.58995819091797,4519500 |
| 2021-05-14,108.08461120423014,108.8449334928357,107.48002254515853,108.37774658203125,3800500 |
| 2021-05-17,108.09378365104506,108.41439940816237,106.87543678509998,106.93955993652344,3732400 |
| 2021-05-18,106.92123388694847,108.09377541731932,106.92123388694847,107.15940856933594,3398400 |
| 2021-05-19,106.40826967994114,106.65559986849433,105.49222055524014,106.60979461669922,3430800 |
| 2021-05-20,106.76551460745539,108.06630252062055,106.63726830553202,107.91057586669922,2858200 |
| 2021-05-21,108.3044888309195,108.96403831627983,107.15942744891193,107.29682922363281,4629300 |
| 2021-05-24,108.13041897618885,108.33195086356088,107.39757702009037,107.4433822631836,3096000 |
| 2021-05-25,108.09376886607804,109.229667531169,107.6907051186045,108.46018981933594,4704500 |
| 2021-05-26,107.65407750801965,108.35027671851242,106.30749132238803,106.94872283935547,6692900 |
| 2021-05-27,107.17772881588422,107.69987644594411,105.90442131470486,105.97770690917969,10358900 |
| 2021-05-28,106.69223521813102,107.92890005229815,106.52734610764877,106.85712432861328,4813000 |
| 2021-06-01,100.90278721935167,101.95624484677101,96.8172099848083,96.9088134765625,25124100 |
| 2021-06-02,96.90880627533568,98.86915020657709,96.51490500005458,97.92562103271484,19215100 |
| 2021-06-03,98.01724948861397,100.46309880319018,97.60503020688527,100.03255462646484,12118000 |
| 2021-06-04,100.12413742054913,100.68292775204196,99.30885454126899,100.11497497558594,7197200 |
| 2021-06-07,100.7470629561523,101.5715013902465,100.50888828086582,100.765380859375,7933600 |
| 2021-06-08,101.22341610342433,101.22341610342433,98.7775669120168,98.84169006347656,8173900 |
| 2021-06-09,98.75925094764352,100.33485651329019,98.56688147587039,99.89515686035156,13780400 |
| 2021-06-10,99.89514898383051,100.99440501840301,99.84018128987229,100.90280151367188,8012600 |
| 2021-06-11,101.06769179856488,101.06769179856488,100.31653186875434,100.68295288085938,6517500 |
| 2021-06-14,100.83866479586436,101.27836435498178,100.426438596681,101.20508575439453,4888700 |
| 2021-06-15,101.6264884819789,102.04787022554405,100.85700361062955,101.14098358154297,5398800 |
| 2021-06-16,100.93942621298831,101.7821894876304,100.5821677163705,100.8203353881836,7051500 |
| 2021-06-17,100.53636035702806,102.58830780514566,100.51804245531275,102.25852966308594,5967400 |
| 2021-06-18,100.76539774709853,102.0020625943966,100.76539774709853,101.06769561767578,8831800 |
| 2021-06-21,100.99439507542584,102.75320735314519,100.51805270438055,102.0844955444336,4743300 |
| 2021-06-22,102.28602143020316,102.5241891073101,101.22340137333228,101.64478302001953,6519400 |
| 2021-06-23,101.31501653308756,101.91961221899217,101.31501653308756,101.53486633300781,4356100 |
| 2021-06-24,102.13947059513787,103.96240627487666,102.05702953408272,102.32267761230469,9718600 |
| 2021-06-25,102.48757230038828,103.75172454988981,102.14863860129591,103.2570571899414,8750400 |
| 2021-06-28,103.50437033251359,106.59145785263524,103.27535809185201,105.98686218261719,9567200 |
| 2021-06-29,106.02350125333187,108.86325153994554,105.76700867102981,107.3700942993164,8150200 |
| 2021-06-30,107.17772764344896,107.34261673476408,105.57464197356832,106.19755554199219,5844600 |
| 2021-07-01,105.90443147636624,107.44339416350797,105.78534761559264,107.32431030273438,4739600 |
| 2021-07-02,107.10444710634648,108.32279395031159,106.85711695214641,108.13042449951172,4787000 |
| 2021-07-06,108.09378029693768,109.0739524319387,107.87393049729329,108.84494018554688,5040400 |
| 2021-07-07,109.08312884177965,109.90757443210248,108.78083096051128,109.80680847167969,4068700 |
| 2021-07-08,108.88158772008097,109.40373538501223,108.05714219942651,109.24800872802734,3908900 |
| 2021-07-09,109.60526493780496,110.14573049653586,109.22968149076883,109.68770599365234,4353600 |
| 2021-07-12,108.83577728271484,109.64190485953134,108.49684363237071,108.83577728271484,3905200 |
| 2021-07-13,108.61593101551267,109.24800706990426,108.19454930888472,108.68921661376953,3877100 |
| 2021-07-14,108.615636805858,108.7811536304204,107.4570190339212,107.74207305908203,4660300 |
| 2021-07-15,107.30989997885992,107.7328929158399,106.91449902816618,107.27312469482422,5761200 |
| 2021-07-16,107.62256520785603,108.3306053076511,107.06164731695671,108.05474853515625,3977600 |
| 2021-07-19,107.56736899454678,109.72827808796768,107.5213893692695,109.23172760009766,6739700 |
| 2021-07-20,109.00184528793731,110.34436758502777,108.59724702849698,109.17655944824219,4678400 |
| 2021-07-21,109.62713514480247,109.69150241477408,107.79725959946111,109.40644836425781,4285300 |
| 2021-07-22,108.50529960648454,109.19495193449185,106.53749219181083,108.73518371582031,6958000 |
| 2021-07-23,110.00416155932133,111.35588149150587,109.6731278201942,111.08002471923828,4736100 |
| 2021-07-26,110.56505193262133,110.79493602671847,108.8547137112981,109.90298461914062,4954800 |
| 2021-07-27,109.97654542626483,111.47539415809364,109.97654542626483,110.16964721679688,5630800 |
| 2021-07-28,110.16966259975294,111.32828052022816,109.68230939147946,110.8225326538086,3796100 |
| 2021-07-29,111.33748174421746,111.63173314528994,110.7305842832829,111.34667205810547,3925500 |
| 2021-07-30,111.26391681803428,111.65012046541658,110.7121963195586,111.24552917480469,4688800 |
| 2021-08-02,111.7236862544581,111.98115535544407,110.50989833873365,111.19035339355469,3646100 |
| 2021-08-03,111.61334587328479,112.68920898746174,111.32829178274167,112.29380798339844,3696200 |
| 2021-08-04,111.61331838224127,112.78113346229145,111.27309442649094,111.78803253173828,3513400 |
| 2021-08-05,112.51449591527577,112.51449591527577,111.10760607754385,112.3765640258789,3258100 |
| 2021-08-06,112.18344794182451,112.37654975625703,111.4662106266447,112.33976745605469,3550300 |
| 2021-08-09,112.54208259729891,113.34208195553073,112.21104886392763,113.25012969970703,4271200 |
| 2021-08-10,113.42484101600978,113.6179428649313,112.2754202375429,112.82714080810547,4356900 |
| 2021-08-11,112.95586277958365,113.47080800146615,111.58575532875895,111.68690490722656,3683100 |
| 2021-08-12,111.4294340827463,113.33287436963222,111.26391723103853,112.92827606201172,3023600 |
| 2021-08-13,112.8455183118681,113.31448388252178,112.49608995841741,113.15815734863281,3476600 |
| 2021-08-16,113.73746593893532,114.66619270385056,113.4064322551317,114.6294174194336,4601900 |
| 2021-08-17,114.61103714322768,116.21102880537613,114.36276535697476,115.57655334472656,4609700 |
| 2021-08-18,115.68689426534534,115.93517306929995,113.89380075015013,113.95816802978516,3585200 |
| 2021-08-19,113.76505303901746,116.22021372691853,113.63631849462982,115.6041259765625,4283800 |
| 2021-08-20,115.7788317359622,116.76273540541992,115.0523971365673,116.15583801269531,5485800 |
| 2021-08-23,116.47768688916202,117.05699937467263,115.66849729392548,115.71446990966797,3906700 |
| 2021-08-24,115.49378482892365,115.77884591899003,114.79493511349622,115.4018325805664,3945700 |
| 2021-08-25,115.71446108287455,115.77883536791565,114.17883692718067,114.70297241210938,4379000 |
| 2021-08-26,114.65699218525228,116.10985431762428,114.62020988860282,115.37422943115234,3991900 |
| 2021-08-27,115.5673620348116,116.10069495514571,114.29840403190306,114.5650634765625,4094300 |
| 2021-08-30,114.50989982442627,116.03633405649605,114.35358027502386,115.80644989013672,3151800 |
| 2021-08-31,116.22941297496726,116.97423528200841,115.77884206217135,116.20182800292969,6190300 |
| 2021-09-01,115.60412710618037,117.20411861313696,115.36504565762154,117.1489486694336,3484200 |
| 2021-09-02,117.24089139754184,118.48227115415591,117.09376220560009,118.15123748779297,3402700 |
| 2021-09-03,118.62021053436293,118.98801952826553,117.8385988835527,118.5650405883789,2463300 |
| 2021-09-07,117.81100924678911,118.15124728524448,116.8271125099915,118.05928802490234,2765500 |
| 2021-09-08,118.21558584859528,119.098346880437,117.70064775960869,118.67535400390625,3121200 |
| 2021-09-09,118.75813047374169,118.75813047374169,117.08458138057864,117.68228149414062,4546900 |
| 2021-09-10,117.70066260816058,119.02479730746437,117.70066260816058,118.43629455566406,4127400 |
| 2021-09-13,119.23629910120457,119.26388407437817,114.76735104389905,116.43171691894531,5811000 |
| 2021-09-14,117.10296701979331,117.69146979416844,116.51446424541817,116.82711029052734,4197400 |
| 2021-09-15,116.67078689384934,117.8661801171215,116.11906640499245,117.23170471191406,4803200 |
| 2021-09-16,117.58114625345898,117.67309850932979,116.13747408821422,117.18574523925781,3317100 |
| 2021-09-17,116.57883062521114,117.51676173785627,116.28457924027482,116.58802795410156,10045200 |
| 2021-09-20,115.49376739124007,116.38571879819959,113.84779643678486,114.822509765625,5262200 |
| 2021-09-21,115.46620569267202,116.57884408970327,115.03402238648897,115.06160736083984,4918600 |
| 2021-09-22,115.40183628782373,115.622523094072,114.18804833019757,114.62023162841797,6553400 |
| 2021-09-23,115.32825064184343,115.76963118932832,114.76733289101124,115.21791076660156,4161500 |
| 2021-09-24,114.76734610341848,115.38344087830433,114.27079556114805,114.36275482177734,3045700 |
| 2021-09-27,113.406418102497,113.56273759603337,110.75814896256071,110.87769317626953,6481200 |
| 2021-09-28,109.9765547534264,110.1236839485035,108.4777129099857,109.18575286865234,5855200 |
| 2021-09-29,109.35127356900935,110.39954456670016,109.21334169762763,109.84782409667969,4511300 |
| 2021-09-30,110.21563320843634,110.96045544573899,108.59724718386553,108.62483215332031,4786200 |
| 2021-10-01,108.68921647064305,108.90071296215037,105.83865459321804,107.77887725830078,8173200 |
| 2021-10-04,107.22715570507575,108.10990993514768,105.61796677186494,106.23405456542969,5903500 |
| 2021-10-05,106.76737414869473,107.53978137304803,106.23404134206633,106.55587768554688,4238400 |
| 2021-10-06,106.43635855849567,107.19037826939129,105.19498558532094,107.11681365966797,5498900 |
| 2021-10-07,108.09151270286829,109.15817133877036,107.99955344529376,108.42254638671875,4505800 |
| 2021-10-08,108.58807359206835,109.72830402582156,108.33980179719914,108.86393737792969,7193200 |
| 2021-10-11,108.64323331470266,109.36966795436423,107.44783311971396,107.47541809082031,3873200 |
| 2021-10-12,108.41335298663314,108.79035929742676,107.04324558829933,107.88002014160156,4599200 |
| 2021-10-13,108.0455532236996,108.71681804544468,107.07084664809081,107.58578491210938,3935100 |
| 2021-10-14,107.68731548900215,108.62886097890076,107.66884980811747,108.5273208618164,4977400 |
| 2021-10-15,108.99807787234818,109.22884954448175,108.12114129268511,108.45345306396484,6012400 |
| 2021-10-18,108.26884334474427,108.4534578736013,107.35498945449415,107.83499145507812,5275800 |
| 2021-10-19,108.05653426581654,110.93656750284724,108.05653426581654,110.16117095947266,5880000 |
| 2021-10-20,114.02891641360328,115.20124064626278,112.79198342633062,113.82583618164062,8401900 |
| 2021-10-21,114.01045232278067,115.93970034896921,113.62275051548816,115.4320068359375,4984000 |
| 2021-10-22,115.8566299294906,117.0843300602169,115.27508071971084,116.97356414794922,5742300 |
| 2021-10-25,116.76124835912495,117.09356017337579,115.75508711896069,116.84432983398438,4426900 |
| 2021-10-26,117.2320233775167,118.87511675158349,117.03817599499578,118.27511596679688,3994000 |
| 2021-10-27,119.0781958282965,119.44742490996852,117.57356689696248,117.88741302490234,4128600 |
| 2021-10-28,118.18280051579593,119.02281287456437,117.26894656624908,117.88741302490234,3645300 |
| 2021-10-29,117.47203267537073,119.08742759514567,117.07510505434213,118.9766616821289,4692200 |
| 2021-11-01,118.74588303809271,119.56742971042324,118.42279703041329,119.02281188964844,3494700 |
| 2021-11-02,119.38281615900989,119.5674306998459,117.49971826359075,117.88741302490234,8069600 |
| 2021-11-03,117.58279522476619,118.83820089132399,117.20433329512925,118.80126953125,5110600 |
| 2021-11-04,119.03202331238415,119.5304980020255,118.33048251365665,119.1612548828125,4675900 |
| 2021-11-05,117.30586257784405,117.52740141968128,114.39813798868332,114.8042984008789,7989800 |
| 2021-11-08,114.46277066148895,117.44434431859,114.287381904426,117.04741668701172,4930000 |
| 2021-11-09,116.95510193461551,117.69357423706205,116.53971566611047,116.70587158203125,5130300 |
| 2021-11-10,116.48433124384304,118.25665629631972,116.35509964892873,117.98896026611328,5358900 |
| 2021-11-11,118.12740737129889,119.04126828460093,117.4535509744533,117.46278381347656,5054800 |
| 2021-11-12,118.09972641225522,118.93973877334992,117.34279552458212,118.57049560546875,6462200 |
| 2021-11-15,118.86590085449015,120.18590832503749,118.395117533653,119.48436737060547,4565800 |
| 2021-11-16,119.66896414832573,121.47822035224837,119.66896414832573,120.82282257080078,4141300 |
| 2021-11-17,120.56438024769699,120.64745468802805,118.65358360895287,118.72743225097656,4759900 |
| 2021-11-18,119.36436069192355,119.47512660886471,117.66588423461579,117.82280731201172,4466100 |
| 2021-11-19,118.533565303894,118.64433119949135,116.73354203191897,117.08431243896484,6867700 |
| 2021-11-22,117.02894332886711,117.04740900871178,115.09046245818614,115.6258544921875,4205400 |
| 2021-11-23,114.93354474994881,115.28431521482106,113.74276187782247,114.90585327148438,4873700 |
| 2021-11-24,114.52739070570411,115.64432500280901,114.46277490480031,115.45047760009766,3729500 |
| 2021-11-26,117.97970049150408,119.77049081590704,115.79198967518923,116.1981430053711,4671400 |
| 2021-11-29,116.63202926661734,119.02282801739791,115.71817520080423,118.18281555175781,5648200 |
| 2021-11-30,118.33974309020776,118.88436100527939,115.69971387395526,116.09664154052734,7269900 |
| 2021-12-01,116.75202215477056,118.59818872153878,115.49662353699718,116.99201965332031,4816700 |
| 2021-12-02,116.57663478584846,119.86282863830894,116.57663478584846,118.50588989257812,5090800 |
| 2021-12-03,118.9674362857633,120.42591518121573,118.18280683874819,120.25052642822266,5254500 |
| 2021-12-06,120.70284898288024,123.02903212690877,120.56439156932657,122.28133392333984,6601600 |
| 2021-12-07,123.69364748325042,123.76749612719439,121.66285907295119,122.23516845703125,5143600 |
| 2021-12-08,122.58592235594209,123.18592310515302,121.03512930253879,122.1889877319336,5389400 |
| 2021-12-09,122.30898607746303,122.87206952017044,121.36743371248659,122.33667755126953,2663300 |
| 2021-12-10,123.1582342712824,124.15516966588508,122.65053373442183,124.03516387939453,4371800 |
| 2021-12-13,124.15518611939586,126.46290333351102,124.15518611939586,125.50289916992188,5094800 |
| 2021-12-14,125.4751769626637,125.53979979697799,121.8474527441257,122.71515655517578,8193300 |
| 2021-12-15,123.26900482788237,125.23518421520822,122.67822984047186,125.1336441040039,6422300 |
| 2021-12-16,125.02287065041074,126.10288044884933,124.24748116720136,125.62287139892578,6984100 |
| 2021-12-17,126.9613354886599,128.55828558285782,126.36133478206212,126.56441497802734,12146000 |
| 2021-12-20,125.72439526169867,127.21056528844498,123.89668769163026,124.59822845458984,6501200 |
| 2021-12-21,125.55827428848085,126.62904430421916,123.13977722119223,124.86595916748047,7153800 |
| 2021-12-22,125.42901987023194,128.32751141927477,125.34593136609018,128.29981994628906,6768900 |
| 2021-12-23,128.90907540110146,129.44446747442748,128.05061137529117,128.45677185058594,3491800 |
| 2021-12-27,129.06601780015887,131.63219826888928,128.70600038547778,130.5798797607422,3801700 |
| 2021-12-28,130.6906426288787,130.81064843096883,129.35216946512062,129.666015625,3296000 |
| 2021-12-29,129.66601900009937,130.76449467345762,128.61370048914551,130.3306427001953,2848900 |
| 2021-12-30,130.53371190034673,130.84755804183635,129.77677393949702,130.15524291992188,2809100 |
| 2021-12-31,130.15521962995322,130.86600030511747,129.8967564908362,129.91522216796875,3271800 |
| 2022-01-03,128.70598105863678,129.07522421625222,126.6567413959126,128.34597778320312,6688100 |
| 2022-01-04,128.77059354855677,128.90905091829836,124.3951575573155,125.32748413085938,8241200 |
| 2022-01-05,124.75520255931555,126.49061062857095,124.68136799419773,124.76444244384766,5948200 |
| 2022-01-06,124.61671720373714,125.7336584220824,123.5828645016029,124.7459487915039,5710200 |
| 2022-01-07,124.50595184214944,125.70595341159907,124.0444084430729,125.1336441040039,4367500 |
| 2022-01-10,124.42286803234413,125.07826588130791,123.61978699483107,124.85671997070312,5975600 |
| 2022-01-11,124.82903408955143,125.51212344732045,123.7305584553124,125.26288604736328,5709400 |
| 2022-01-12,124.51518294429734,125.26288102902633,122.33669744443655,123.43517303466797,8416000 |
| 2022-01-13,122.63853402056765,123.0461271516826,119.89655286071205,120.10034942626953,7174500 |
| 2022-01-14,120.87846535521935,120.97109114532824,117.66404795226501,118.72008514404297,9256900 |
| 2022-01-18,118.01607386000417,118.5070344120769,116.3023410974624,117.24720764160156,5850100 |
| 2022-01-19,117.41395535161007,118.18282160749338,116.5617216322246,116.76551818847656,3996400 |
| 2022-01-20,116.94151140155678,118.48850922642978,115.43157520367453,115.52420806884766,8652600 |
| 2022-01-21,117.46951076502256,117.72888557972207,115.66314540019826,116.56169891357422,10132700 |
| 2022-01-24,114.87576782326157,115.32967379747845,111.7910447315303,114.69976043701172,10864500 |
| 2022-01-25,114.01427676845071,115.44084556918583,112.63402086857425,114.19027709960938,9126600 |
| 2022-01-26,110.41080352465158,112.71739517900289,110.23479612640001,111.22598266601562,14753100 |
| 2022-01-27,112.06894386670147,114.09762959033799,110.92027382081129,111.56871795654297,9179500 |
| 2022-01-28,111.87439912284773,116.28379213118005,110.79984532014784,116.11705017089844,8286500 |
| 2022-01-31,116.27454042345923,118.53481902522975,115.9132673115283,118.07164764404297,7210000 |
| 2022-02-01,117.9882636480743,118.25690385959649,116.94149195017175,117.83078002929688,5602000 |
| 2022-02-02,118.80345400555555,121.11005247012238,118.44218090964684,120.46160125732422,7450500 |
| 2022-02-03,119.15548293679784,121.29533261594405,118.81272647743768,120.5264663696289,5613300 |
| 2022-02-04,120.01694680423084,120.90624193298225,119.12766581034596,120.1559066772461,4149700 |
| 2022-02-07,120.30413107212239,120.37824018994077,118.27544521074394,118.61819458007812,4035200 |
| 2022-02-08,118.13648899233169,119.44263565352787,117.79374670026532,119.17398834228516,3890900 |
| 2022-02-09,119.97992534267073,121.15637054047838,119.8872854072336,120.87847900390625,3434200 |
| 2022-02-10,119.0998907517758,120.35044494764963,117.80300245788253,118.34954833984375,5917700 |
| 2022-02-11,118.36808339504833,119.42411363540919,115.93180434359036,116.24675750732422,4803200 |
| 2022-02-14,115.79285615751425,116.32087129889511,112.99530386242013,113.73637390136719,7433900 |
| 2022-02-15,115.04250017069525,116.1818977140855,114.31995400807044,114.84796905517578,5298000 |
| 2022-02-16,114.3570140384418,114.96840366921603,112.60622673931138,114.57007598876953,5078100 |
| 2022-02-17,113.93090015936077,114.10690755474155,111.59651938913638,111.69841766357422,3688300 |
| 2022-02-18,111.1611436683767,111.44830769460741,106.38121109826761,108.18758392333984,12376100 |
| 2022-02-22,107.95599950309578,110.54049697249795,107.54840637650703,108.85455322265625,8372800 |
| 2022-02-23,109.30845033690365,110.08657489608584,108.372842130562,108.61369323730469,5184200 |
| 2022-02-24,106.52939958105165,110.16066089667396,106.00138457886898,109.97539520263672,6252600 |
| 2022-02-25,109.97540882502831,113.87531082727942,109.77161229588363,113.39361572265625,5837700 |
| 2022-02-28,112.13379367201678,112.14305201104314,110.37374101850033,111.73546600341797,6828400 |
| 2022-03-01,111.44830792079922,112.23570501066311,108.73412304135701,109.46593475341797,6697700 |
| 2022-03-02,109.8827717266949,112.1337847316421,109.54928779504095,111.4946060180664,6419800 |
| 2022-03-03,111.9021929431329,113.07864497789534,111.61502192092048,112.0596694946289,5223100 |
| 2022-03-04,111.09628713673759,112.79149607833911,110.24405349642791,112.46727752685547,5911400 |
| 2022-03-07,111.66135868004493,111.9855772370341,108.62295551608743,110.1051025390625,6632000 |
| 2022-03-08,109.22507508147336,110.2533090134506,107.18711682764648,107.55765533447266,6694000 |
| 2022-03-09,109.21581751768956,110.42005891705455,107.86335787797734,109.66972351074219,5004700 |
| 2022-03-10,108.54885258700929,109.13244602286345,107.20565831685703,108.38211059570312,4377600 |
| 2022-03-11,108.78970272586682,109.36403074943757,105.49191749040568,105.6216049194336,8012400 |
| 2022-03-14,106.43678043254558,108.57662986403912,106.14035104347533,107.0111083984375,5527500 |
| 2022-03-15,108.8452678240166,109.1139080565254,107.65955029255292,108.82674407958984,5041200 |
| 2022-03-16,109.5029613740821,110.73499876737712,108.34503308732364,110.6794204711914,4441800 |
| 2022-03-17,110.23477693399806,112.30978252093307,109.98466752457492,112.2727279663086,3998900 |
| 2022-03-18,112.77296915976295,113.63446823627451,111.79104806495165,113.43067169189453,7823800 |
| 2022-03-21,112.94898048969485,114.03279989448798,112.235699626928,112.79150390625,4135100 |
| 2022-03-22,112.91191864013672,113.50477744213502,112.32832524463555,112.91191864013672,4479600 |
| 2022-03-23,112.18936145155293,112.30978345450825,108.14124143495815,108.3079833984375,5656000 |
| 2022-03-24,108.73411528059101,109.19728668042433,108.02083443451899,109.14170837402344,4505800 |
| 2022-03-25,109.91057795456378,110.52196054597138,109.06760258872363,110.1884765625,2896300 |
| 2022-03-28,110.58680864406944,111.1611437644625,109.9661606209023,111.1518783569336,5350900 |
| 2022-03-29,112.85634456481121,113.07866485703244,110.52195676046699,111.33714294433594,5126100 |
| 2022-03-30,111.04070050586897,111.84661412091592,110.6701620173456,111.51313018798828,4064800 |
| 2022-03-31,111.35565457013811,111.61502939407046,109.40107091737575,109.64192199707031,5432600 |
| 2022-04-01,110.08655474962673,110.20698381467622,108.6229387655719,109.84571075439453,4314000 |
| 2022-04-04,109.18803315799299,110.21627427638029,108.91012747885885,110.1236343383789,4037200 |
| 2022-04-05,109.54928133252581,112.26346551938497,109.43811767272096,110.6794204711914,6113400 |
| 2022-04-06,110.23478821910572,111.33713836287578,109.0861251778891,111.10555267333984,5485100 |
| 2022-04-07,110.79058951548052,115.0610300824015,110.50342552966832,114.28290557861328,5863500 |
| 2022-04-08,114.32922951340615,115.19999402856669,113.11572267690912,114.1717529296875,5093900 |
| 2022-04-11,114.38481807238597,114.40334181968939,110.95734529157797,111.19819641113281,4071100 |
| 2022-04-12,110.96660484404154,111.72620565723427,109.04907553101629,109.66972351074219,4432300 |
| 2022-04-13,109.3348950119494,111.42747343050776,109.0465864782076,111.12056732177734,4407900 |
| 2022-04-14,111.65068571409168,111.83668984440678,109.3348938467332,109.45580291748047,3140000 |
| 2022-04-18,108.83267666518293,110.05102716205494,107.45622903997567,108.15375518798828,4115900 |
| 2022-04-19,108.51648348532608,111.81811055535827,108.48858357077658,111.58560180664062,5120900 |
| 2022-04-20,111.12057218631367,115.37083136535875,109.27909997530276,114.05947875976562,8334200 |
| 2022-04-21,114.56168680854003,115.6498258202725,114.0687695004357,114.73839569091797,7321100 |
| 2022-04-22,114.41290986674237,114.56171888211232,111.19498941321346,111.26939392089844,6710100 |
| 2022-04-25,110.8229590196736,111.89249344856091,109.59530617390519,111.61348724365234,4503500 |
| 2022-04-26,110.3114274535638,111.26936215582322,108.78617095947266,108.78617095947266,3366300 |
| 2022-04-27,109.08380772386262,110.28355374427862,108.00496370093822,108.5536880493164,4178700 |
| 2022-04-28,109.32560277622854,110.43233945633295,108.6559765285939,109.75341796875,4960000 |
| 2022-04-29,108.86989763443921,109.53022164997998,105.21485970644301,105.55897521972656,6815900 |
| 2022-05-02,105.55895845614542,106.04257346973822,102.56424501927371,104.93583679199219,4905000 |
| 2022-05-03,105.14046706888116,106.34020606010994,103.9965208154248,104.5638427734375,4491500 |
| 2022-05-04,104.62892506641926,108.19096039606966,103.35477471341552,107.60503387451172,5347400 |
| 2022-05-05,106.82379627540668,106.95400057802739,103.86628536690321,105.10323333740234,5703300 |
| 2022-05-06,104.67542426087755,105.71705874228934,103.20596750819709,104.41500854492188,4966800 |
| 2022-05-09,102.94556766208494,103.41988036289604,99.45793670880917,99.87644958496094,6478200 |
| 2022-05-10,101.29011371657165,101.95973294608805,98.77901499737077,99.28123474121094,6248300 |
| 2022-05-11,99.19752617946,100.46236711983485,98.26749127627633,98.43489074707031,6636100 |
| 2022-05-12,98.1186907515374,100.46237578770749,97.30955776153863,100.41587829589844,8516100 |
| 2022-05-13,100.77857280294212,102.77814906800099,100.77857280294212,102.19222259521484,6159300 |
| 2022-05-16,101.74581773826422,102.78745226725597,100.26705858285192,102.03412628173828,7459000 |
| 2022-05-17,103.78260696738211,107.35394521963208,103.78260696738211,106.52621459960938,9172000 |
| 2022-05-18,105.48456640828317,106.6750100550565,104.37782959996315,104.85214233398438,6933900 |
| 2022-05-19,104.19181002687927,105.10324736244941,102.78745532338371,104.57312774658203,6304800 |
| 2022-05-20,105.46596292598139,105.76357382101259,103.06647109351539,105.31715393066406,4509600 |
| 2022-05-23,105.88446926750237,107.28882391774772,105.03814121962412,106.9819107055664,4357000 |
| 2022-05-24,107.10280580188241,107.10280580188241,104.00578836449316,105.81005096435547,5272600 |
| 2022-05-25,105.27995564124495,106.89822159596572,104.48942733680065,105.27066040039062,3921700 |
| 2022-05-26,105.81937286383112,107.42833640968367,105.28925323923987,106.83311462402344,4027800 |
| 2022-05-27,107.95845025196716,108.7396761429521,107.40043074474892,108.52577209472656,3884800 |
| 2022-05-31,107.47483737474458,109.82782468097365,106.39600051419373,109.24190521240234,10563500 |
| 2022-06-01,109.60461308166118,109.74411973773658,106.51689745422019,107.0284194946289,4890200 |
| 2022-06-02,107.2237351819488,109.38141608163323,105.30786536718529,109.28841400146484,3856600 |
| 2022-06-03,108.60947579139722,109.32560664653766,108.19096291961101,108.41416931152344,3778200 |
| 2022-06-06,109.16749852196831,109.95803389614173,107.92125511032214,108.27466583251953,4205600 |
| 2022-06-07,107.9770428366561,109.027986740538,107.15861473693798,108.70246887207031,3285600 |
| 2022-06-08,107.64225058643022,108.02356834824734,106.34020014707026,106.66571807861328,3683400 |
| 2022-06-09,106.61919391151581,107.36322462469873,104.79632646938066,104.82422637939453,3424700 |
| 2022-06-10,103.05714276717273,103.68027140841137,101.46678428271335,101.95970153808594,4805600 |
| 2022-06-13,100.14616641343409,100.53677940007348,97.96988088175053,98.50000762939453,5215300 |
| 2022-06-14,97.74667241248652,98.02568573740238,94.81706088328433,95.73780059814453,5890100 |
| 2022-06-15,97.02123912875328,98.6581025166546,95.47738490603516,97.46765899658203,5278100 |
| 2022-06-16,95.23556308330765,95.56107383784409,94.15671933044143,94.92864990234375,4793600 |
| 2022-06-17,94.15672997435985,96.43531970490191,94.15672997435985,95.35647583007812,10249200 |
| 2022-06-21,97.5234704915692,97.60717023552819,96.10051807943498,97.1049575805664,5338300 |
| 2022-06-22,96.30510859551052,99.12311296909412,96.06329755517453,98.06287384033203,5511600 |
| 2022-06-23,98.53720350531168,99.30913424332171,97.71877527556363,98.77901458740234,5064800 |
| 2022-06-24,99.51373751117922,101.96902915876004,98.98361788489707,101.79232025146484,14301600 |
| 2022-06-27,102.2108477139615,102.39685187534657,100.72279313606913,101.4482192993164,3804100 |
| 2022-06-28,101.60631060472276,102.2387346067273,99.42073005660218,99.48583221435547,4185500 |
| 2022-06-29,99.94155537580241,101.99693177411852,99.27192907315391,101.46681213378906,4552100 |
| 2022-06-30,100.5181668648335,101.44820170163855,99.84854064703745,101.04828643798828,6070900 |
| 2022-07-01,100.63907364179104,102.74095446004289,100.1182563789192,102.5084457397461,3291700 |
| 2022-07-05,101.1319999970131,101.82952622000221,99.699745301003,101.65282440185547,4752300 |
| 2022-07-06,101.2156916735305,101.83881330312555,100.56466303888868,101.08548736572266,3975300 |
| 2022-07-07,100.8901910209076,101.9504302597184,100.62977528357577,101.82952117919922,4149000 |
| 2022-07-08,101.12270607209116,102.22944286862509,100.95529949257121,101.6156234741211,3115500 |
| 2022-07-11,101.0017886614753,101.74581941927899,100.51817363582515,101.27149963378906,4041100 |
| 2022-07-12,100.9087900978211,102.6479579746616,100.164759314158,100.72278594970703,5756300 |
| 2022-07-13,99.36493407164886,99.4858431604961,98.2860971822357,98.77901458740234,5087700 |
| 2022-07-14,97.74208016512907,98.94715878701963,96.92935786063111,98.75098419189453,4993600 |
| 2022-07-15,100.33904555692129,101.8056898687387,100.19891885153434,101.65621948242188,4617900 |
| 2022-07-18,101.41335984217116,101.78702877726376,99.67580535206137,99.97473907470703,4499900 |
| 2022-07-19,101.29190802167201,102.75855253181315,100.85284761142076,102.69316101074219,5788400 |
| 2022-07-20,99.9467128949294,101.65624342355422,99.84395376192079,101.10508728027344,7300200 |
| 2022-07-21,101.4694232280654,103.43117639102589,101.27324862448361,103.40315246582031,5698000 |
| 2022-07-22,104.62690596882764,104.62690596882764,101.19850817125611,102.01123046875,4733900 |
| 2022-07-25,101.90847123588097,102.13267688000626,100.39512233731813,101.35731506347656,3905600 |
| 2022-07-26,101.5534885784263,102.646464355148,101.17048307961147,101.9084701538086,4824000 |
| 2022-07-27,102.17937069045037,103.35642525784412,101.46940760408478,102.74921417236328,3303500 |
| 2022-07-28,102.85197802083353,104.01968895914258,101.39467705050924,103.09486389160156,4736100 |
| 2022-07-29,102.59975898304334,102.63712658956054,101.41336063933427,101.6749267578125,4922900 |
| 2022-08-01,101.24519842719288,102.66513880434246,100.99297602089389,102.31015014648438,3871900 |
| 2022-08-02,102.40357900880741,103.59931384590575,101.3946750673275,101.48809051513672,3093800 |
| 2022-08-03,101.92715693941764,102.73054266656412,101.14245145207221,102.39424133300781,3866200 |
| 2022-08-04,103.14158039919846,103.33775499150424,102.36621858641203,102.49700164794922,2794000 |
| 2022-08-05,101.5908532393606,102.12332915056399,101.25455191363825,102.05793762207031,2789600 |
| 2022-08-08,102.56238071259149,102.73987504330766,101.44137401505877,101.82438659667969,2283800 |
| 2022-08-09,100.97431115945014,101.63757733837767,100.46986623443097,100.80616760253906,3943500 |
| 2022-08-10,102.53436701886194,103.11354709956844,102.01122765698047,103.01078796386719,3960900 |
| 2022-08-11,103.5432585943709,104.74833711112073,103.12288551679988,103.21630096435547,3281400 |
| 2022-08-12,103.56194897430505,104.18784033099979,103.16959980686734,104.1411361694336,2813300 |
| 2022-08-15,103.98233731777353,104.91650621183929,103.7114274832373,104.53350067138672,2949500 |
| 2022-08-16,104.12243899967082,105.12199919049377,104.09441507994123,104.65491485595703,2897400 |
| 2022-08-17,104.28124321597812,104.74832753821117,103.10419585549249,103.27234649658203,3053500 |
| 2022-08-18,103.62733620331932,103.62733620331932,101.62821571638239,102.72119140625,4143600 |
| 2022-08-19,103.20696964535375,103.50590336898468,102.19806565542106,102.81461334228516,5092700 |
| 2022-08-22,101.79636715063289,102.1139810962516,99.85329449122096,100.37642669677734,3496800 |
| 2022-08-23,99.78791686290116,99.83462815653489,98.57349449985173,99.03124237060547,4203000 |
| 2022-08-24,98.92847318335548,99.18069561280146,98.1998226903537,98.4987564086914,4278200 |
| 2022-08-25,98.3119173047295,98.98451994541655,97.66734571335606,98.91912841796875,5249200 |
| 2022-08-26,98.96584581880188,99.30214715991646,94.93957340910849,95.19180297851562,5440700 |
| 2022-08-29,94.81812062924227,95.85504842994027,94.54721085790176,95.13573455810547,4229900 |
| 2022-08-30,95.68690020594002,95.95780998413997,95.13573696694245,95.47203826904297,4629700 |
| 2022-08-31,96.1913516048438,97.20025550533215,95.8457066221372,95.89241790771484,7600700 |
| 2022-09-01,95.62150573827851,97.99429501798832,95.31322836631993,97.93824005126953,4397900 |
| 2022-09-02,98.5080913971008,98.69492942255229,95.26653183586384,95.7522964477539,4103200 |
| 2022-09-06,95.75231932927288,97.08818124012312,95.5094334017155,95.94849395751953,4670400 |
| 2022-09-07,96.10728526819327,98.05970180063886,95.97650220406494,97.8074722290039,5100800 |
| 2022-09-08,96.80790862091521,100.48853591439185,96.77054101425925,99.94671630859375,8700700 |
| 2022-09-09,100.07748960843834,101.8897791552299,99.98407416447972,101.338623046875,5781200 |
| 2022-09-12,101.61887073127576,102.45028030971392,101.36664831651632,102.09529876708984,4358100 |
| 2022-09-13,100.1615632978524,100.49786458036004,98.62952728960254,98.87240600585938,5300800 |
| 2022-09-14,98.95650247956443,99.75988822756318,98.09706888356563,98.81637573242188,3264200 |
| 2022-09-15,99.07792937486867,100.0307854336586,97.95692979326569,98.14376068115234,4237000 |
| 2022-09-16,97.89155104332167,98.08772563934326,96.6024006435473,97.15355682373047,8898200 |
| 2022-09-19,96.45291919819304,97.25630485805392,95.5187504892517,97.23761749267578,3816000 |
| 2022-09-20,96.023210366594,96.24740887963043,94.56590934114384,95.5748062133789,4617100 |
| 2022-09-21,96.09793396368137,97.07880679411188,93.99605444929138,94.02407836914062,4720500 |
| 2022-09-22,93.46359380540093,95.12641317379465,93.27675576408885,94.41644287109375,5567500 |
| 2022-09-23,93.78119897555081,94.24828334424151,92.3052106599741,94.05210876464844,6214600 |
| 2022-09-26,93.5850313788432,94.02409185851585,92.72559778683933,93.26741027832031,6037800 |
| 2022-09-27,93.65042152539783,94.09882568211042,91.46446997017244,91.85681915283203,6377800 |
| 2022-09-28,91.61392690164932,92.73492652478141,91.14684253748732,92.22113800048828,7206900 |
| 2022-09-29,92.34258261531279,92.65086002368676,91.12816747578664,91.81945037841797,6698800 |
| 2022-09-30,92.21180117047486,92.94979537595307,90.3060959678113,90.39017486572266,6728400 |
| 2022-10-03,91.36171100120782,93.59437385107057,90.98804205778202,92.96847534179688,4817600 |
| 2022-10-04,94.10816210920974,96.41556016576136,93.92133120166918,96.29412078857422,5710800 |
| 2022-10-05,95.44402790582494,97.11619097125379,95.21048569770039,96.57437133789062,3803400 |
| 2022-10-06,96.08860191780028,96.41555956753875,95.17311337139029,95.7055892944336,6348100 |
| 2022-10-07,95.75229397130931,98.17178753940998,94.3884084929262,95.08903503417969,8485900 |
| 2022-10-10,95.39730524090233,95.58413612031443,93.71579881762872,94.47247314453125,4044600 |
| 2022-10-11,94.21092811900624,95.98585037868791,93.50095778970501,95.05168151855469,5304800 |
| 2022-10-12,94.58458336325477,95.20113814250254,93.47292030032473,93.49160766601562,4106200 |
| 2022-10-13,91.91480301591798,96.74847374304673,91.68015887538525,96.17594146728516,6250900 |
| 2022-10-14,96.8423348568788,97.53687954290889,94.59913733298364,94.7117691040039,6087200 |
| 2022-10-17,95.84743659175639,97.56502617743405,95.61279246226687,97.16143798828125,7315800 |
| 2022-10-18,99.31079726805686,100.11797379424225,98.23143980327649,98.53178405761719,8943900 |
| 2022-10-19,94.79621787018661,94.95577414207644,90.40367996363231,92.08373260498047,18525200 |
| 2022-10-20,90.59141049891353,91.73647509938802,89.17416498526373,89.36187744140625,12651200 |
| 2022-10-21,88.5546961031966,89.65282894864299,87.52226332985117,89.22108459472656,9859000 |
| 2022-10-24,90.15027618043702,92.44039798358946,90.00948827251594,92.252685546875,8118000 |
| 2022-10-25,92.04620262649468,92.8252228871183,91.66138996185957,91.9335708618164,7114400 |
| 2022-10-26,92.06497807693512,93.40714294247873,91.86787784419015,92.37471008300781,8290100 |
| 2022-10-27,92.60935579241716,92.60935579241716,90.82605873574776,90.97623443603516,6610000 |
| 2022-10-28,91.34228799671604,93.87644232891863,91.2296562101042,93.37899780273438,5768100 |
| 2022-10-31,93.04108711924785,93.38836300679876,92.12128614690081,92.86276245117188,5885600 |
| 2022-11-01,93.50100083858145,94.15800157578371,92.58119264572727,93.21003723144531,5249400 |
| 2022-11-02,92.66567129589299,95.0121128067092,91.99927560534252,92.01805114746094,5196700 |
| 2022-11-03,90.8635915537478,91.05131115616038,89.49327067960381,90.52570343017578,4873400 |
| 2022-11-04,91.82094724228068,92.19637930112891,90.24413832373486,92.04620361328125,4902800 |
| 2022-11-07,92.71257528930846,93.89518355377061,92.1024991995035,93.38835144042969,4903700 |
| 2022-11-08,93.76379202227135,94.10168012879105,92.87214006754479,93.51976013183594,5708200 |
| 2022-11-09,93.77320151891398,95.04965924279612,93.15373745984424,93.35083770751953,5339600 |
| 2022-11-10,96.70154648968041,98.02494294020515,95.86621388389987,97.82784271240234,5907400 |
| 2022-11-11,98.21265401088809,99.40465029272193,97.54626548988186,97.6964340209961,7106900 |
| 2022-11-14,97.30223510376953,97.90292355923143,95.72542611798924,95.74420166015625,5661600 |
| 2022-11-15,97.0957431268568,98.06248300725866,96.09146648520115,96.8047866821289,5262900 |
| 2022-11-16,97.83721125500594,98.83210720314426,96.91741030537864,97.24591064453125,3292800 |
| 2022-11-17,96.36365812273897,96.75785857746017,95.31245691014912,96.26041412353516,3332900 |
| 2022-11-18,97.16144455529718,97.79029630701798,96.61707558027392,97.48995208740234,3931800 |
| 2022-11-21,97.358547860586,98.45668069623336,97.30222839873716,97.49932861328125,4148800 |
| 2022-11-22,97.59320281919875,98.55054784754975,96.5513821690915,98.42853546142578,4511700 |
| 2022-11-23,98.5223876523594,99.93025256385748,97.98739927242097,99.50788879394531,4617500 |
| 2022-11-25,100.11796390505765,100.75619627758654,99.96779537310618,100.39015197753906,2558100 |
| 2022-11-28,100.16489643284388,101.13162919028517,98.6725559072702,98.91658782958984,4149700 |
| 2022-11-29,98.55054473876953,98.90720127518455,98.06248804889786,98.55054473876953,4832300 |
| 2022-11-30,98.67255190123225,101.08469339175673,97.08636237248082,100.9720687866211,12737300 |
| 2022-12-01,101.59152406686533,101.97634389067123,100.75619150776123,101.30056762695312,5076200 |
| 2022-12-02,100.19304784546004,101.49766869185073,99.67682787281443,101.45073699951172,4944100 |
| 2022-12-05,100.3244376674777,100.48399394777825,98.60684101971502,98.93534851074219,4687100 |
| 2022-12-06,98.54114921816286,98.93535680830304,96.79539627578875,97.48056030273438,4175700 |
| 2022-12-07,97.63072372289945,99.01043231434707,97.63072372289945,98.37220001220703,3592400 |
| 2022-12-08,98.23140737565525,100.51214110489498,97.8278192457929,100.35258483886719,4607700 |
| 2022-12-09,100.17428346949202,101.81679251622506,99.91147600696695,100.9063720703125,5346400 |
| 2022-12-12,101.11285048974983,102.85859620900297,101.11285048974983,102.76473999023438,4752500 |
| 2022-12-13,105.42092738994546,105.77758393347997,104.23831882445728,104.67945098876953,6246000 |
| 2022-12-14,104.52927701739722,105.97468581991377,103.74086896112861,104.42603302001953,5614900 |
| 2022-12-15,103.1026405973041,103.2434285228987,101.75109512960158,101.85433197021484,4947800 |
| 2022-12-16,101.0847081250162,101.22549606272676,99.28264257248259,100.3432388305664,7976100 |
| 2022-12-19,100.1836498403402,100.59662577626816,99.32954898103573,100.04286193847656,4352000 |
| 2022-12-20,100.06164451791712,100.4183010217311,99.1324557574737,99.94901275634766,3673000 |
| 2022-12-21,100.51216473954845,101.73231718486107,100.48400858724867,101.49767303466797,3228600 |
| 2022-12-22,101.09406501268748,101.51642869678643,99.69558815641577,101.3944091796875,3311100 |
| 2022-12-23,101.05653361877738,101.7416976388048,100.52154528124333,101.53520965576172,2618400 |
| 2022-12-27,101.69477237987344,102.35178029118077,100.78435193929388,101.90126037597656,2927400 |
| 2022-12-28,102.32360432381763,103.33726863708715,101.12222757954424,101.20670318603516,3265200 |
| 2022-12-29,102.07019338796859,103.95673413974123,101.79800534630823,103.53437042236328,3047800 |
| 2022-12-30,103.05569819442233,103.35604237525598,101.98572160265434,103.04631042480469,3471000 |
| 2023-01-03,103.72208906143267,104.4917214904689,102.0701924476097,102.84921264648438,4171900 |
| 2023-01-04,104.19138453967756,105.06426101525564,103.57192058117728,104.37909698486328,4395500 |
| 2023-01-05,104.27584660463337,104.84837883638286,103.58130200706381,103.99427795410156,4896900 |
| 2023-01-06,105.12058110814424,105.81512579973565,103.44052810435545,105.43031311035156,3800400 |
| 2023-01-09,106.54720544261893,106.68799335547254,105.13934063562424,105.26136016845703,7277700 |
| 2023-01-10,105.58985674496451,107.07280934050092,105.42091268774175,106.85693359375,5591700 |
| 2023-01-11,107.81429643747262,108.58392896173967,105.25197917306835,106.19994354248047,5350300 |
| 2023-01-12,105.58710383032633,105.96423574791633,104.54999645184856,104.99312591552734,4697700 |
| 2023-01-13,104.90827427488709,107.37848165362087,104.83285364128103,107.02021026611328,5348700 |
| 2023-01-17,107.01076253305858,107.74616574140585,106.5959167465274,106.90705108642578,5711000 |
| 2023-01-18,106.73733817975524,107.08618641408741,104.83283268945777,105.13453674316406,4288500 |
| 2023-01-19,104.7102625036733,105.89822538265928,104.26713309363612,105.407958984375,6157700 |
| 2023-01-20,105.7850969597951,106.5770747097309,105.2665468647449,106.3696517944336,5078300 |
| 2023-01-23,106.00194819772133,108.14216047126209,105.9925179217835,107.49161529541016,6115300 |
| 2023-01-24,106.40736392095006,107.16162774698141,105.86052300673697,106.09622955322266,4662000 |
| 2023-01-25,103.71087564004434,105.82280418443858,103.32431346901717,104.65370178222656,6070800 |
| 2023-01-26,104.88941267468631,105.23826095133359,103.81459140340787,104.7197036743164,4159500 |
| 2023-01-27,104.32371707045306,104.8988416091747,103.53173934779014,103.66373443603516,4860600 |
| 2023-01-30,103.53173065185547,104.34256166479524,103.35259858610752,103.53173065185547,4434800 |
| 2023-01-31,103.51287370523077,104.33313496471868,102.64547545878798,104.22942352294922,5698300 |
| 2023-02-01,104.4462939142517,105.68139403647164,103.39975617033322,105.42683410644531,4532300 |
| 2023-02-02,104.91768714730402,105.94537133568865,104.54998554414416,105.83222961425781,5051800 |
| 2023-02-03,105.41738240945618,105.90765600252946,104.3331381647436,105.39852905273438,3754500 |
| 2023-02-06,105.19110107444475,105.30424278887918,104.14456359379973,104.41798400878906,4145600 |
| 2023-02-07,103.74858907636442,105.98308961270801,103.59773344156993,105.58709716796875,3401600 |
| 2023-02-08,105.03083262588726,105.47396205918591,103.47516806822756,103.8994369506836,4222300 |
| 2023-02-09,104.36144278403754,104.90827655724728,101.36325493886606,101.8912353515625,3912700 |
| 2023-02-10,102.0703553899174,102.67376351721951,101.63665624799351,101.97607421875,4186300 |
| 2023-02-13,102.12693598510201,102.9000531987011,101.60837868620308,102.31549835205078,3711000 |
| 2023-02-14,102.00436154970245,102.14577971498558,100.27898800132292,101.12753295898438,4244000 |
| 2023-02-15,100.65612636696805,101.17467645714143,100.20356662937621,101.14639282226562,4060300 |
| 2023-02-16,99.72271078563945,101.25009161665635,99.62842961677987,100.0149917602539,3299000 |
| 2023-02-17,99.50587948690442,100.84469098439332,99.45873529892802,100.63726806640625,3564100 |
| 2023-02-21,99.79814497919335,100.0715654216034,97.4410796410301,97.72393035888672,5204300 |
| 2023-02-22,97.33735185131764,97.91247627274254,94.75401068843304,96.81880187988281,8900900 |
| 2023-02-23,97.33735843122783,97.8464853564069,95.84769875369477,96.68681335449219,4611100 |
| 2023-02-24,95.64972752698387,95.97972249436796,94.17892076591144,94.7163314819336,5476800 |
| 2023-02-27,95.48943493533883,95.51771856999854,93.96206111817145,94.06576538085938,4489800 |
| 2023-02-28,94.13177125601952,96.56426475671071,93.99035307020667,95.90428924560547,7877000 |
| 2023-03-01,94.94259065525435,95.56485936847811,94.65031684987557,95.0651626586914,3963500 |
| 2023-03-02,94.53716743496713,97.09223242984028,94.53716743496713,96.76223754882812,5209900 |
| 2023-03-03,97.01681135823952,98.53476202087236,96.88481627394037,98.47818756103516,4982400 |
| 2023-03-06,98.53476517466962,98.61961607735235,96.76224736901796,96.8753890991211,5005100 |
| 2023-03-07,96.9791080507891,97.20538433529576,94.11291540532886,94.2637710571289,6349000 |
| 2023-03-08,94.20718536887388,94.53717307638564,93.58492386230779,93.7169189453125,6252600 |
| 2023-03-09,94.17889739454867,94.25432520798658,91.92554361873455,92.25553131103516,5146000 |
| 2023-03-10,92.17068375825723,92.77409190125789,91.03928809523663,91.41641998291016,7042400 |
| 2023-03-13,91.07701337725818,93.52836016347803,90.87902072997205,92.57611083984375,6553000 |
| 2023-03-14,93.60377877384964,93.8112016772126,91.77469374585922,92.91551971435547,5093900 |
| 2023-03-15,91.92554619988296,92.34039199224759,91.17128243070952,92.2083969116211,5712100 |
| 2023-03-16,91.51071132045725,93.60378669598656,91.45414404864076,93.36808013916016,5289100 |
| 2023-03-17,93.34922978584466,93.52836188343008,90.99216414167361,91.46357727050781,10848100 |
| 2023-03-20,91.69925910737625,92.58551065922711,91.62383130073614,92.27438354492188,6075700 |
| 2023-03-21,92.55725134172397,92.78353482108139,91.72756683032709,92.7081069946289,4475000 |
| 2023-03-22,92.97209712218958,93.63207262015521,91.30329063088676,91.32215118408203,3606700 |
| 2023-03-23,91.35984910076445,92.21781709789518,90.92614996472585,91.4918441772461,4525000 |
| 2023-03-24,91.49185062830982,92.47239068930551,91.27499744840419,92.44410705566406,5269100 |
| 2023-03-27,93.33980026421602,93.79236003656284,92.65153392554544,92.83067321777344,4627700 |
| 2023-03-28,92.49125733838606,92.62325244314242,91.08644818451121,91.557861328125,4815400 |
| 2023-03-29,92.40639705410581,93.09465614579538,91.68984713438572,92.98152160644531,6780200 |
| 2023-03-30,93.69808101869468,93.79236940920123,92.87782668956407,93.41523742675781,5199300 |
| 2023-03-31,94.20719023231533,95.61200642040576,94.02805814938557,95.4705810546875,6442400 |
| 2023-04-03,95.03687384460217,95.84770486680259,94.32032399384993,95.78170013427734,5432400 |
| 2023-04-04,96.07397859142269,97.43164324961053,96.00798105382461,96.92252349853516,7979000 |
| 2023-04-05,96.76224789297079,98.32734279850453,96.63968307959001,98.25191497802734,7298300 |
| 2023-04-06,98.515917373751,99.51531813603016,98.22364352464724,98.9307632446289,5065000 |
| 2023-04-10,98.4499160733426,98.9119061185773,97.16767178779706,97.77108001708984,4900200 |
| 2023-04-11,98.24248191065287,98.713894985451,97.20537458473552,97.38451385498047,4658000 |
| 2023-04-12,97.4788060640223,97.9030750020826,96.46055198084537,96.69625854492188,4560700 |
| 2023-04-13,97.35951717442161,98.2691526717661,96.45935908003686,98.17440032958984,4778700 |
| 2023-04-14,98.17440565030816,98.87558169538207,98.03227351477057,98.50604248046875,5043700 |
| 2023-04-17,98.54395789087965,99.34936379319792,98.54395789087965,99.03667449951172,4806400 |
| 2023-04-18,99.90841350420747,100.15476819025011,98.47762903602059,98.68608856201172,6552100 |
| 2023-04-19,102.80787042463093,106.78752703328281,102.4762335787668,106.39904022216797,12425400 |
| 2023-04-20,106.36113749883762,106.39903988526508,104.22917705899455,104.5608139038086,7413200 |
| 2023-04-21,105.06300781464564,106.23796010582171,105.06300781464564,105.80209350585938,6301100 |
| 2023-04-24,105.88736724663654,105.88736724663654,104.36183054958416,104.60819244384766,5341900 |
| 2023-04-25,104.59870881423937,104.73136354268374,103.91648036558801,104.20074462890625,5636700 |
| 2023-04-26,103.58485805034135,103.67961040833623,102.58994021854129,103.04476165771484,4240000 |
| 2023-04-27,103.00686094026958,103.79331925975852,102.02142049701988,103.75541687011719,4257200 |
| 2023-04-28,103.69855187337959,105.03457657621183,103.6322245084041,104.67451477050781,4835900 |
| 2023-05-01,104.66504369555528,105.71681142457449,104.16284972621371,105.28094482421875,3722900 |
| 2023-05-02,105.23357076272619,106.06740885153162,104.6366244093562,105.6504898071289,4998000 |
| 2023-05-03,105.9442231492051,107.02441590802864,105.5841613059777,105.8968505859375,5602000 |
| 2023-05-04,105.60310368477705,105.64100607100934,104.75979547124628,105.04405975341797,4070700 |
| 2023-05-05,105.52729492932617,105.88735671656539,105.22408310082466,105.42306518554688,4025000 |
| 2023-05-08,104.66503596514181,105.72628101967436,104.50395625652203,105.08195495605469,2445500 |
| 2023-05-09,104.35235729068518,105.20514293613077,103.55642884103011,104.466064453125,3274300 |
| 2023-05-10,105.08197009700598,105.1482974706499,103.8785927377129,104.88298797607422,3129100 |
| 2023-05-11,104.28602809721183,104.67452214023535,103.52800204828517,104.27655792236328,3879400 |
| 2023-05-12,104.00177510956925,104.7503310129397,103.73646562060583,104.69347381591797,3325000 |
| 2023-05-15,104.83559364344408,105.15776029156503,103.79330338967031,104.07756042480469,3020000 |
| 2023-05-16,103.79331623175436,104.66504948064865,103.52800674114665,103.65118408203125,3393800 |
| 2023-05-17,104.01122679298167,104.21021610346799,102.30566299752553,103.11106872558594,3801000 |
| 2023-05-18,103.02580372283461,103.13002624575469,102.21092051352633,102.7794418334961,3481600 |
| 2023-05-19,103.26269656510128,104.21023458477718,102.71312277869534,103.21531677246094,4487700 |
| 2023-05-22,102.9784408169605,103.58486462156793,102.40044199864059,102.57099914550781,2809500 |
| 2023-05-23,101.67083702317593,101.84139416363399,99.9842131990277,100.19267272949219,4337800 |
| 2023-05-24,100.10738480625376,100.10738480625376,98.53446835587522,98.58184814453125,4507600 |
| 2023-05-25,97.85223992840956,98.09860181708336,96.02349141419487,96.78152465820312,6734500 |
| 2023-05-26,96.79100757137083,98.02280262657534,96.67730040955483,97.47323608398438,4911800 |
| 2023-05-30,96.88575583551923,97.14158790238027,96.2414297373741,96.37408447265625,5168700 |
| 2023-05-31,96.17511098525102,96.90471209466169,95.1138657787849,96.64888000488281,7063400 |
| 2023-06-01,96.56360927901297,97.50166995479373,95.616071198265,97.42586517333984,4603900 |
| 2023-06-02,97.89013607891708,99.01770846955074,97.45426952157187,98.73344421386719,6024300 |
| 2023-06-05,98.60080063778575,99.50096606313855,97.91857213031787,98.31654357910156,3565900 |
| 2023-06-06,98.42077349918405,98.58185322228623,96.85733437183522,97.2363510131836,4044300 |
| 2023-06-07,97.04682184183096,97.11314920010119,95.93820432682566,96.32669830322266,6231200 |
| 2023-06-08,95.93821814194035,96.06139547385409,95.29389204204367,95.49287414550781,5159000 |
| 2023-06-09,95.67291217537166,96.62992757111579,95.26547054978882,96.35514068603516,4276000 |
| 2023-06-12,96.49726457930478,96.56359917799439,95.50235403607698,96.08035278320312,3629100 |
| 2023-06-13,96.16562843451644,96.71520220287353,95.64448687829463,96.51622009277344,4642200 |
| 2023-06-14,97.89014006189136,98.68607567270628,97.42584850591467,97.83329010009766,5020600 |
| 2023-06-15,97.84278284774639,99.7947089529431,97.70065069183148,99.51044464111328,6378600 |
| 2023-06-16,99.90840873678705,100.97912407111822,99.84208136614957,100.62853240966797,10020900 |
| 2023-06-20,99.68099553941958,102.0214155755951,99.39673847453437,101.10230255126953,6573100 |
| 2023-06-21,101.02651026276214,101.15916501244092,100.06949480081525,100.67591857910156,4428600 |
| 2023-06-22,101.09284202541993,102.67522891465677,100.85595750083445,102.57099914550781,5480300 |
| 2023-06-23,102.52360990369564,102.80787419866645,101.73715884867353,102.38148498535156,5647000 |
| 2023-06-26,102.4288506372229,103.48061833685098,101.19705564345885,102.81734466552734,6134700 |
| 2023-06-27,103.17741458438061,103.2247943771129,101.16863137627901,102.13512420654297,4849700 |
| 2023-06-28,102.29620596006309,102.47624050103971,101.72768458172935,101.96456909179688,3900000 |
| 2023-06-29,101.41499404715118,102.2014523459045,101.35814407875891,102.01194763183594,3417400 |
| 2023-06-30,102.33410492720198,103.60380238871834,102.0498406329699,103.30059051513672,4449200 |
| 2023-07-03,102.57098707870045,102.7889239965027,101.41498957805622,101.59502410888672,2268000 |
| 2023-07-05,101.12125098745797,102.1730186882797,100.8654116931279,101.73715209960938,4968600 |
| 2023-07-06,101.1496758788287,101.81294955031223,100.5716771526184,101.57606506347656,5325000 |
| 2023-07-07,100.72329546577703,102.26777985195794,100.50535853808698,100.77066802978516,5053700 |
| 2023-07-10,100.98861335552759,102.09723120766077,100.71382643652036,101.40552520751953,5259500 |
| 2023-07-11,101.40550728173938,102.03088579289019,101.16862279645026,101.8603286743164,3899700 |
| 2023-07-12,102.39094290119527,102.53307503166319,101.0643956278694,101.24442291259766,4845300 |
| 2023-07-13,101.57766472717485,102.62495382313341,101.34915974114593,102.57734680175781,4936800 |
| 2023-07-14,102.8248928488193,103.27237271138979,102.0441856195937,102.75824737548828,4016000 |
| 2023-07-17,102.38694336684311,102.54879563342384,101.59671322227277,101.87281799316406,4580800 |
| 2023-07-18,101.69190437653596,102.05370028599084,100.88263590423676,101.8251953125,3913900 |
| 2023-07-19,101.93946023913573,102.91058107164046,101.92993738145871,102.13939666748047,6225900 |
| 2023-07-20,102.92009665621487,107.17590576058133,102.61543060638924,106.47136688232422,8768600 |
| 2023-07-21,107.44249092335042,109.28953299264977,106.94741130121248,108.81349182128906,7062700 |
| 2023-07-24,108.38504760774786,110.27969665074399,107.75667705497305,109.12767791748047,5665900 |
| 2023-07-25,107.6900213317338,108.06133281934738,107.11877344800605,107.51864624023438,4732500 |
| 2023-07-26,107.10925653263553,108.82300754268223,106.99500404402863,108.6135482788086,3682500 |
| 2023-07-27,108.9753418764322,109.0991099635153,107.1187842511271,107.2520751953125,4762900 |
| 2023-07-28,107.75668122451812,108.08038573857358,106.93788981815067,107.3282470703125,3409200 |
| 2023-07-31,107.44247733357408,107.48056149412331,105.39549910287106,105.99531555175781,3930800 |
| 2023-08-01,105.40503294534261,105.91915827062823,105.01468297069583,105.23365783691406,3733700 |
| 2023-08-02,104.74808572773811,104.91946082292868,102.88200539333585,103.41517639160156,4699400 |
| 2023-08-03,102.54879226370372,103.12004023886087,102.00610559773261,102.3869400024414,4947700 |
| 2023-08-04,102.17747216938896,103.56751145605729,102.13938800572267,102.49166107177734,3231100 |
| 2023-08-07,102.81536941318794,103.38661736192789,102.47261919118162,103.25332641601562,3632500 |
| 2023-08-08,102.44404641283559,102.44404641283559,98.70236296139284,100.52084350585938,7544300 |
| 2023-08-09,100.44467837791977,101.77759499399089,100.14001234543018,100.25426483154297,5135200 |
| 2023-08-10,100.4256536813714,101.87281571792248,99.6068622449635,99.72110748291016,4708200 |
| 2023-08-11,99.22602762913151,100.35900799515223,98.72142512575455,100.2637939453125,3478600 |
| 2023-08-14,100.10192448270772,101.13017502827569,100.10192448270772,101.01592254638672,3076100 |
| 2023-08-15,101.06353294048104,101.06353294048104,99.54020278344252,99.91151428222656,3150600 |
| 2023-08-16,99.45451084416746,100.3304247698032,99.43547239526717,99.52115631103516,4086400 |
| 2023-08-17,100.1590594634848,100.83504431839582,99.473566278911,99.9020004272461,4175200 |
| 2023-08-18,99.54973183116077,100.02577302356504,98.33106754081578,98.74046325683594,4809700 |
| 2023-08-21,98.8071005633172,99.4069170649903,98.40722773807617,98.89279174804688,2954700 |
| 2023-08-22,98.9023092054521,100.47324649286692,98.74997981078909,100.11145782470703,4840100 |
| 2023-08-23,100.6350938342282,101.02545105466368,99.77822559545912,100.0924072265625,3403300 |
| 2023-08-24,99.88296826713864,100.77792078550702,98.66429669113874,98.77854919433594,3529500 |
| 2023-08-25,99.0355861294478,99.75917062714286,98.34057019903108,99.21648406982422,3000800 |
| 2023-08-28,100.03529437189228,100.17810818022113,97.00767214333109,97.86454772949219,5862500 |
| 2023-08-29,98.29297524637379,98.95943721892039,98.04543907673593,98.89279174804688,4515600 |
| 2023-08-30,99.09273246873644,100.0448148162136,99.09273246873644,99.40692138671875,3711300 |
| 2023-08-31,99.51163745514555,99.56876733176533,97.9311846356854,97.96926879882812,4042300 |
| 2023-09-01,98.44530953825155,98.81662104760449,97.64555664316045,97.92166137695312,2641100 |
| 2023-09-05,97.85501645580813,97.92166192545476,96.03654306184379,96.04605865478516,4284000 |
| 2023-09-06,96.16983292137701,97.16951495485227,94.98924566687576,96.69347381591797,5094400 |
| 2023-09-07,97.10286334911311,97.37896806390272,95.69378573465472,95.84611511230469,3863200 |
| 2023-09-08,95.77947630220989,95.98893556686596,95.05589173261926,95.90325164794922,3521300 |
| 2023-09-11,95.96990247454023,98.18824879923977,95.73188189029169,97.54083251953125,4891100 |
| 2023-09-12,97.46466379200133,97.98830467790106,96.73155638240604,97.49322509765625,3531400 |
| 2023-09-13,97.17903924975516,98.48339460471182,97.16951639296838,97.76933288574219,3192500 |
| 2023-09-14,98.273933554255,98.65476791688761,97.60747160369509,97.73124694824219,4086600 |
| 2023-09-15,97.92164943306582,97.95973359140692,96.61730151298295,96.86483764648438,8303300 |
| 2023-09-18,97.17902886143962,97.17902886143962,95.92228066095032,96.1603012084961,3652600 |
| 2023-09-19,96.5220926152127,97.07430204479192,95.34151269913468,95.84611511230469,4090800 |
| 2023-09-20,96.34120608129538,96.49353546550402,95.46528488280377,95.47480773925781,3966000 |
| 2023-09-21,95.208226635818,95.39864018356513,94.11333057674383,94.18949890136719,3943700 |
| 2023-09-22,94.1609536058491,94.18951491648636,93.32311642015658,93.44689178466797,4357800 |
| 2023-09-25,93.27550250664892,93.5040002208951,92.504318181186,92.7994613647461,4096300 |
| 2023-09-26,92.3995884065517,92.85658383434019,91.42846041083126,91.61888122558594,3967700 |
| 2023-09-27,91.96163574706678,92.29487039890543,90.2193304714396,90.95243072509766,5391000 |
| 2023-09-28,91.66649194532586,93.57065673775494,91.5141625391139,93.41832733154297,6092800 |
| 2023-09-29,93.73248992217513,93.78961979371131,91.85689408501976,92.20915985107422,5150500 |
| 2023-10-02,91.17140646165754,91.29517455027357,90.00034199316828,91.1428451538086,4349200 |
| 2023-10-03,90.9429001361738,91.56175509779253,90.04794769352725,91.19996643066406,4597500 |
| 2023-10-04,91.29516334797981,91.72359744076694,90.28595852082113,91.06666564941406,4336100 |
| 2023-10-05,91.1714054887935,92.05684234172149,90.54302766757479,91.59031677246094,5708300 |
| 2023-10-06,91.21900414851693,92.83754844004669,90.87625393449,92.23773193359375,4790500 |
| 2023-10-09,91.79024680958831,92.36149466699915,91.1999532407711,92.12347412109375,3958300 |
| 2023-10-10,92.18060822484053,93.77058392648244,91.96162609921852,92.88514709472656,4352200 |
| 2023-10-11,92.50432096629397,92.50432096629397,87.63917976846318,88.2009048461914,9269300 |
| 2023-10-12,88.31579523598928,89.11039980788004,85.84582327479792,86.3436508178711,7387000 |
| 2023-10-13,86.04685216849441,87.75094599346188,85.97983777623318,86.99463653564453,5623600 |
| 2023-10-16,87.21482900449857,88.8997717918741,86.99464197502476,88.24877166748047,6452300 |
| 2023-10-17,88.02857276713613,89.04337153735133,87.36800440896305,88.2104721069336,8288600 |
| 2023-10-18,91.90586431876756,92.3845406954278,87.74138130262777,91.48462677001953,16482600 |
| 2023-10-19,92.42282213122049,92.42282213122049,89.76138303584712,91.36973571777344,8537800 |
| 2023-10-20,91.18784701999536,93.96417138219587,91.18784701999536,92.65259552001953,11517800 |
| 2023-10-23,92.74833810068614,93.9641802661582,91.58037380160202,91.69525146484375,6178800 |
| 2023-10-24,91.33144341882185,91.74310534664251,90.31664465255403,90.7666015625,6677000 |
| 2023-10-25,90.52727548707088,90.60386546154577,88.83276429994045,89.57949829101562,8157700 |
| 2023-10-26,89.09123773802646,90.70916609860234,89.08166947015677,89.97200775146484,6838100 |
| 2023-10-27,90.70916158006119,91.25485228632394,88.44023322032612,88.89019012451172,5934100 |
| 2023-10-30,89.54120163657822,89.84755422475169,87.73180552142527,89.03380584716797,7168900 |
| 2023-10-31,89.89541190607837,90.85276451997905,89.14867803587916,90.51769256591797,7452300 |
| 2023-11-01,90.80491178163516,91.89629339126573,90.52727859265583,90.95809173583984,6985000 |
| 2023-11-02,90.929367365426,92.06861217064811,90.4123960041898,91.86756896972656,4683100 |
| 2023-11-03,92.86321053913647,93.02595874278633,91.58036144586627,91.75267791748047,5652600 |
| 2023-11-06,91.47507148577317,91.72397797807169,90.38368977639382,90.94852447509766,6137400 |
| 2023-11-07,90.88148751702984,91.36973941451731,90.46982558464258,90.75703430175781,4466500 |
| 2023-11-08,91.15913276732707,91.64738472964845,89.79011800146195,90.69960021972656,4416000 |
| 2023-11-09,90.83362205785312,91.1304063632583,89.40716857194964,89.56034851074219,5007900 |
| 2023-11-10,89.70395115393464,90.20177868195942,88.48811635622148,89.96244049072266,5479100 |
| 2023-11-13,91.5899261488989,92.62386876246825,90.46982530287598,91.7048110961914,6894800 |
| 2023-11-14,92.2122139627354,93.66738688753983,92.0973290065581,92.93980407714844,5527100 |
| 2023-11-15,93.21743470058856,94.13649241287352,92.78662160469091,93.82056427001953,5370500 |
| 2023-11-16,93.5525000814204,96.07033486642851,93.47591011812975,95.98417663574219,7603200 |
| 2023-11-17,96.14693401215237,96.45328659055207,95.01725750979942,95.3044662475586,6069100 |
| 2023-11-20,94.73004311636089,96.98939598617635,94.73004311636089,96.88408660888672,6869100 |
| 2023-11-21,97.14257475175908,98.20523677963314,96.68304226510229,97.56381225585938,7111600 |
| 2023-11-22,97.91804297249386,98.81795693954895,97.72657533457765,98.32012939453125,6470600 |
| 2023-11-24,98.30097266428989,98.77964900034428,97.83187190008253,98.48287200927734,2166800 |
| 2023-11-27,98.22439489333884,99.05729445093597,97.88932287730164,98.32970428466797,4572500 |
| 2023-11-28,98.09035525463239,98.1190746665466,97.02769318967886,97.70741271972656,3607600 |
| 2023-11-29,97.95632715884018,99.41150003699337,97.87016892248556,99.21045684814453,5458700 |
| 2023-11-30,99.32534433046888,100.25397763405743,98.71263917627012,99.84231567382812,16766200 |
| 2023-12-01,99.7753012738095,100.50289138341383,99.46894869671635,100.40715026855469,4682300 |
| 2023-12-04,99.9571997720457,101.0102862902925,99.85189038981886,100.70393371582031,4717700 |
| 2023-12-05,100.5220304528,100.76136862054476,99.5168072266635,99.89974975585938,4315500 |
| 2023-12-06,100.16782289792093,100.77095984891925,99.44980828313047,100.46460723876953,4296000 |
| 2023-12-07,100.70393029410054,100.72307413384517,99.526383289221,99.612548828125,5199000 |
| 2023-12-08,99.67957337143956,100.38801237845587,99.67957337143956,100.05294036865234,3426800 |
| 2023-12-11,99.76572900201306,101.7187294846,99.76572900201306,101.69001007080078,5208200 |
| 2023-12-12,101.83360935275509,102.64735768714505,101.05814869883541,102.13038635253906,5354500 |
| 2023-12-13,101.48895593242511,102.70479057769623,101.38364655716293,102.67607116699219,6534800 |
| 2023-12-14,103.23134746507331,104.03552025885698,102.13039035585086,103.968505859375,6611600 |
| 2023-12-15,103.26006146730198,103.3653708472581,101.96763679986573,102.71437072753906,13316300 |
| 2023-12-18,103.04945167512567,103.98766060437526,102.58992643534701,103.4515380859375,5142800 |
| 2023-12-19,103.53770631342877,104.0833971148046,102.84841113189674,103.79618835449219,4675100 |
| 2023-12-20,103.25047738314795,104.17911058219121,102.72393783079755,102.81967163085938,5666200 |
| 2023-12-21,102.83883117898327,104.04509769529032,102.60906856293208,103.85363006591797,3555600 |
| 2023-12-22,104.21740927440017,104.67693445266978,103.87276173868746,104.38015747070312,2565700 |
| 2023-12-26,103.88234489290939,105.05031637096484,103.88234489290939,104.57164001464844,2513400 |
| 2023-12-27,104.38975059495807,105.11734077091741,104.38975059495807,105.1077651977539,2471800 |
| 2023-12-28,105.16519502478148,105.98851894981877,105.04074180040017,105.69174194335938,3206100 |
| 2023-12-29,105.69174450401576,106.00767266281667,105.14605373155136,105.37581634521484,3550200 |
| 2024-01-02,104.88755849350527,106.26614870589562,104.88755849350527,105.16519165039062,5058600 |
| 2024-01-03,105.44282736453653,105.54813674742711,104.62907901821782,104.8492660522461,4239600 |
| 2024-01-04,105.00244026567727,106.29486489863896,104.83969206609403,106.24700164794922,5296100 |
| 2024-01-05,105.98851860030071,106.31402232271772,105.3375184594883,106.0746841430664,4127700 |
| 2024-01-08,106.3906032890482,107.72132296232307,106.18956009783633,107.6064453125,5030400 |
| 2024-01-09,107.36709701272447,108.69781656052203,107.28093147946048,107.92236328125,3802100 |
| 2024-01-10,108.22872401702418,109.53072425362157,107.99895411360959,109.52114868164062,4672100 |
| 2024-01-11,108.95358330624266,109.40571394537439,108.3090527465727,109.18445587158203,5163900 |
| 2024-01-12,109.8289801162092,110.56970697340303,109.13635507442515,109.58848571777344,3884800 |
| 2024-01-16,109.1940835328604,109.73278866051864,108.61689841903988,109.43457794189453,5876000 |
| 2024-01-17,109.29989568196349,110.14643331331284,109.12673942335721,109.59810638427734,4672000 |
| 2024-01-18,109.85783337675721,110.2137677127395,109.09787757013781,109.68467712402344,5098000 |
| 2024-01-19,109.30951473163492,110.49275043800249,109.1459802970504,110.32921600341797,6843100 |
| 2024-01-22,110.56009752809557,111.24310081545065,109.80013426318592,109.84823608398438,5062500 |
| 2024-01-23,110.09833039292604,111.10840978120503,108.57841140409501,109.66544342041016,5037300 |
| 2024-01-24,106.53902173347811,109.04016208509343,105.56742227936779,106.55825805664062,8710800 |
| 2024-01-25,107.17391964403242,108.28980975722752,106.57749093604323,108.17436981201172,5648600 |
| 2024-01-26,108.92472774726414,109.09788401021939,107.29898324170138,107.75111389160156,5176600 |
| 2024-01-29,107.88580118377497,109.1556114619816,107.77036121691712,109.13636779785156,6480600 |
| 2024-01-30,109.5692586594631,109.58849498366953,108.1070484833296,109.16522979736328,4768400 |
| 2024-01-31,109.6654425247679,110.1849112911283,108.3379161258289,108.84776306152344,8325200 |
| 2024-02-01,108.46296386689627,110.18490448439121,107.74148073696128,110.13680267333984,4520300 |
| 2024-02-02,108.66499244671043,109.72316637421176,107.72225847721734,107.8473129272461,7575700 |
| 2024-02-05,107.76072742957521,108.18399992178753,106.92381161545475,107.40480041503906,5670000 |
| 2024-02-06,107.56833201581603,110.15605403808622,107.47213572629099,109.66544342041016,4734600 |
| 2024-02-07,110.24262272341352,110.24262272341352,108.59764203897248,109.00167083740234,4757500 |
| 2024-02-08,109.04016907553697,109.04016907553697,107.27974815138226,108.1551513671875,6980500 |
| 2024-02-09,107.98199598298484,108.34754486398371,106.96230197751451,107.55872344970703,5947500 |
| 2024-02-12,107.26049941787984,108.34753143350714,106.98152504091925,108.25133514404297,4232100 |
| 2024-02-13,108.1936143217631,108.80927935580101,106.37547737135336,107.10657501220703,4263400 |
| 2024-02-14,107.39518835713673,108.10704979029593,106.89496318934285,107.7992172241211,3991100 |
| 2024-02-15,108.00122557452949,109.92518083958382,108.00122557452949,109.31913757324219,5450700 |
| 2024-02-16,109.1844610697119,111.09879449954056,109.13635925246064,109.6750717163086,7161100 |
| 2024-02-20,109.982897034257,112.73415346396492,109.62696269219464,112.20506286621094,9601100 |
| 2024-02-21,111.55092487156043,113.49412379029596,111.55092487156043,113.3883056640625,6144600 |
| 2024-02-22,113.60955783299067,114.71583358701616,112.35899130438933,114.49457550048828,4916100 |
| 2024-02-23,114.84087908364866,115.58160591881406,114.34065397907334,114.91783905029297,4261300 |
| 2024-02-26,114.95632353311731,115.38921051864907,113.88852780687856,114.1771240234375,3483100 |
| 2024-02-27,113.6672801057318,114.95632660504663,113.3498257268951,114.8601303100586,3203300 |
| 2024-02-28,114.94670015660974,115.54312890446937,114.73506391255287,115.48541259765625,3383800 |
| 2024-02-29,115.74514333569678,115.87019778024693,114.02320256887302,114.12902069091797,6135200 |
| 2024-03-01,114.06168517097791,114.91784465858625,113.34982379304319,114.10978698730469,3899400 |
| 2024-03-04,113.80195296293462,115.70666450003938,113.67689117783638,115.47579193115234,3164000 |
| 2024-03-05,115.86058819050098,116.01450079497396,113.59032039489631,113.97511291503906,3502300 |
| 2024-03-06,114.09054492312933,115.03328622546962,113.9173886569569,114.80240631103516,3388700 |
| 2024-03-07,115.53351291952889,116.88028308133154,115.38921480588807,116.32233428955078,4200800 |
| 2024-03-08,116.37042352712842,117.01494671383418,116.02411102755092,116.36080169677734,3357400 |
| 2024-03-11,116.33195569421102,116.80332268035545,115.07176734093827,115.6200942993164,3886000 |
| 2024-03-12,115.38921202511789,116.47625142761602,114.53305253460384,116.16841888427734,3079700 |
| 2024-03-13,115.93753748472392,116.33195182482268,115.07176351346583,115.59123229980469,3421700 |
| 2024-03-14,115.446944702051,115.76439176207032,113.36906936752098,114.33104705810547,4952200 |
| 2024-03-15,108.72269967319808,111.09878540039062,107.99160201814367,111.09878540039062,22415700 |
| 2024-03-18,110.964115422277,111.35852976373943,108.02046629548607,108.16476440429688,12991000 |
| 2024-03-19,108.16475871362067,110.06947016393273,107.77996622347182,108.85738372802734,8299200 |
| 2024-03-20,108.70346438831278,108.93433694793704,106.51977855423173,107.260498046875,8317300 |
| 2024-03-21,107.693383844879,107.87616192805561,106.7891299381194,107.2701187133789,9722700 |
| 2024-03-22,107.2797434392015,107.72225961324632,106.33700945976642,106.3658676147461,5387700 |
| 2024-03-25,106.25042121311029,106.58711923894293,104.96137477346555,105.82715606689453,6622400 |
| 2024-03-26,106.28889865530111,107.64529053911967,105.75019356974238,107.260498046875,7770600 |
| 2024-03-27,107.74149960894984,109.3768587208628,107.68378329702335,109.16522979736328,7533400 |
| 2024-03-28,108.9728151126353,109.68467644085982,108.63612443977954,109.33837127685547,5278000 |
| 2024-04-01,109.3383835550757,109.3383835550757,107.56834085724185,107.82807159423828,3964000 |
| 2024-04-02,107.63567248355065,108.14551943445123,106.95266927203227,107.76072692871094,4560700 |
| 2024-04-03,107.87617528438761,108.27058965180052,106.8276231473659,107.04887390136719,4409900 |
| 2024-04-04,107.58758000517905,107.74149995655588,105.66362464881199,105.9233627319336,4799700 |
| 2024-04-05,105.52894213716338,107.02963221735148,105.37502953417119,106.97190856933594,5591200 |
| 2024-04-08,107.06810531430301,107.24126156859535,105.95220782235104,106.31775665283203,5810500 |
| 2024-04-09,106.38509996114145,108.28981885096933,106.37548546937897,108.16476440429688,4235700 |
| 2024-04-10,106.99114838488984,107.42403536325436,106.15422524217104,106.94304656982422,3965500 |
| 2024-04-11,107.40480227049149,107.72225664513485,106.11574844889725,107.21240234375,4321500 |
| 2024-04-12,106.60335806270223,106.82571347180033,104.8825468448079,105.48193359375,4041500 |
| 2024-04-15,106.42934427149129,107.20274606135466,105.21124640965972,105.26924896240234,4595600 |
| 2024-04-16,105.22090604193906,106.66136665635759,104.54418502394142,105.57860565185547,7283900 |
| 2024-04-17,103.95446717104812,105.10490027002488,100.78353320569647,102.37866973876953,12002900 |
| 2024-04-18,102.95870368125003,103.47107914856505,100.99620562687512,101.76959991455078,7306400 |
| 2024-04-19,102.45601511724041,104.18648854028908,101.87596008360174,103.71278381347656,10533600 |
| 2024-04-22,103.90612840714199,104.31216099283395,102.7363562722542,103.50975799560547,4948300 |
| 2024-04-23,104.08981571505038,104.51518744179903,103.74178564329351,104.0124740600586,3849600 |
| 2024-04-24,103.16173173978821,103.54843261564109,102.04996948760083,103.33574676513672,5052700 |
| 2024-04-25,103.10372351800818,103.88678740114602,102.61067974402624,103.3067398071289,3112300 |
| 2024-04-26,102.96838752267611,104.27349655704197,102.85237504435469,103.9544677734375,3575600 |
| 2024-04-29,103.81911458009216,104.59251628385336,103.05538242594693,103.7031021118164,3305100 |
| 2024-04-30,102.97804206308363,103.31640992250954,102.37866274212308,102.44633483886719,5074000 |
| 2024-05-01,102.40766910695515,103.5967730096684,102.38833738222661,102.75569915771484,4096800 |
| 2024-05-02,103.11340184789826,103.11340184789826,101.6536095010166,102.39800262451172,3708500 |
| 2024-05-03,102.58168604287616,103.09406157834134,101.97263713055628,102.37866973876953,3610300 |
| 2024-05-06,102.58168468502205,102.63968723522594,101.64393745296194,102.12731170654297,3789500 |
| 2024-05-07,102.97804708469296,103.05538873494496,102.2723248093343,102.63968658447266,6556400 |
| 2024-05-08,102.80403406834407,102.80403406834407,100.8125344775272,101.45059204101562,6234700 |
| 2024-05-09,101.24758512736818,101.51827355793952,101.02522970185227,101.1895751953125,5902000 |
| 2024-05-10,101.02521509845117,102.15630903799656,100.94787345069452,101.25723266601562,7349600 |
| 2024-05-13,101.49892547943708,101.9919692919227,100.92854739056041,101.28623962402344,5459200 |
| 2024-05-14,101.3635865635293,101.63427498428256,99.92313325268873,100.55152130126953,7035100 |
| 2024-05-15,100.63852366414865,101.34425335856295,100.63852366414865,101.11222839355469,5443200 |
| 2024-05-16,100.97687173129599,101.6922708882793,100.69652117397352,101.3829116821289,8708300 |
| 2024-05-17,100.9382118074978,101.31524312266299,100.48383884416907,100.62884521484375,7004600 |
| 2024-05-20,100.32916068273077,100.3484997836142,99.59442973898464,99.77811431884766,7165900 |
| 2024-05-21,100.07779184779457,100.4064901415427,99.0047079016682,99.53641510009766,4391600 |
| 2024-05-22,99.52676457525264,101.64394635151486,99.5171023998433,101.33458709716797,5933400 |
| 2024-05-23,100.50317208066942,101.42158757109344,100.00046611145324,100.76419830322266,5862200 |
| 2024-05-24,100.68683858569128,100.89952439532217,100.1357923406041,100.49348449707031,4455600 |
| 2024-05-28,100.12613263978557,100.1454643626968,98.18296626833175,98.55999755859375,4771100 |
| 2024-05-29,97.72860740925444,98.3859967184851,97.2935735119029,97.38058471679688,4960900 |
| 2024-05-30,97.9122759947315,99.19805312669514,97.50624344012348,98.35697937011719,5124000 |
| 2024-05-31,98.47300156331004,98.89837325819352,98.0186285939037,98.79203033447266,7915700 |
| 2024-06-03,98.7726887642569,100.66751486798965,98.5310016483363,99.44941711425781,4915100 |
| 2024-06-04,99.38174245960649,100.04879386690351,99.13038580031927,99.99079132080078,3880400 |
| 2024-06-05,99.50741971504792,99.98112439730798,98.5890116243409,99.79744720458984,3302300 |
| 2024-06-06,99.85545466358873,101.508593733594,99.39141213263889,100.80286407470703,9835500 |
| 2024-06-07,100.40650194041247,104.53451487809842,99.93279723051215,104.0028076171875,8666600 |
| 2024-06-10,104.05113093339577,105.35624721530971,103.48075289966287,103.91578674316406,8555900 |
| 2024-06-11,103.75145653360087,103.75145653360087,102.0209757032753,102.29166412353516,7536000 |
| 2024-06-12,102.38834167061093,102.38834167061093,100.82220637659704,100.90921020507812,4569000 |
| 2024-06-13,100.19381641568376,100.25181896688534,99.188397065856,100.0101318359375,4719500 |
| 2024-06-14,99.85545159222755,100.27115373452145,99.02404730763976,100.23248291015625,3683100 |
| 2024-06-17,99.48809412371133,100.48384392310354,99.1303945146544,100.0101318359375,3936200 |
| 2024-06-18,99.8264433153734,100.62883889362261,99.81677376603399,100.53216552734375,4501000 |
| 2024-06-20,100.08748108460512,103.28741658100242,100.02947852900115,103.02639770507812,9154900 |
| 2024-06-21,103.1133814193665,103.37440022569105,101.74059317190141,102.20463562011719,10324700 |
| 2024-06-24,102.75570110118568,102.75570110118568,101.4505920740055,101.79862213134766,5201300 |
| 2024-06-25,101.89528835491826,102.45600422746203,101.33457248237448,101.98229217529297,4637400 |
| 2024-06-26,101.59558677644078,102.13697090103996,100.85119374671132,101.39257049560547,5406600 |
| 2024-06-27,101.75026697412676,101.8179390656847,100.46448985882138,101.17021942138672,4137600 |
| 2024-06-28,101.2185741364827,101.66328497724675,100.08748005955084,100.45484924316406,8283600 |
| 2024-07-01,100.69652527856911,102.00163425222418,99.19806218337274,99.76844024658203,4588900 |
| 2024-07-02,99.28506600628714,99.95212481811987,99.28506600628714,99.76844024658203,3650500 |
| 2024-07-03,99.92312556852819,100.21315306886409,98.78236204328908,98.92737579345703,2017800 |
| 2024-07-05,98.63734509752067,100.60951285907669,98.37632625623928,100.56117248535156,6582700 |
| 2024-07-08,100.32914849579856,100.39682058925864,98.55033496730215,98.72434997558594,4542000 |
| 2024-07-09,98.98536861589356,99.17871534664673,97.39990182146165,98.26030731201172,6268500 |
| 2024-07-10,98.04763119710604,99.65243724903695,97.90261744682103,99.6234359741211,6598900 |
| 2024-07-11,99.94245671353329,101.1605618818908,99.63309749029868,100.71585845947266,5025300 |
| 2024-07-12,101.189565743749,101.44092242396164,100.64818893317336,100.75453186035156,4277600 |
| 2024-07-15,101.00720578851262,101.2307408249566,99.69517294631763,100.06448364257812,4970800 |
| 2024-07-16,100.02561793196627,100.9489058896703,99.62715206282937,99.83124542236328,7656900 |
| 2024-07-17,99.7632122809947,102.67884435497503,99.61742919432851,101.73612213134766,13438300 |
| 2024-07-18,99.51051521091301,101.22102131885921,96.90588377499948,97.2557601928711,13078800 |
| 2024-07-19,97.7805880012386,99.52024947605436,97.26549415405444,99.16065216064453,11963600 |
| 2024-07-22,99.61742433938653,100.91002294208249,99.43276527761984,100.80311584472656,7880300 |
| 2024-07-23,101.08497038024804,101.39597085143951,100.46296943786508,100.99749755859375,5894500 |
| 2024-07-24,101.2890603360882,104.29215783983992,100.62818343018938,104.24356842041016,8680900 |
| 2024-07-25,104.01032077433469,105.65279602712626,102.94125706910773,102.98013305664062,6356600 |
| 2024-07-26,103.4660642006136,104.12694111059673,101.71668937877769,102.2803726196289,8611600 |
| 2024-07-29,97.76114526301207,102.22206643748217,97.10998917687209,101.82359313964844,19452700 |
| 2024-07-30,101.81385965001931,102.7079849129175,99.88953949176603,102.35810852050781,9126300 |
| 2024-07-31,102.53304973840842,103.82564825874685,100.63789206936708,102.96067810058594,8238400 |
| 2024-08-01,103.65072113607248,107.5673856806131,103.33972067983896,107.05229187011719,9069200 |
| 2024-08-02,107.08144588422475,108.88913833430935,105.35150540109416,108.1796646118164,9885700 |
| 2024-08-05,108.20881403499511,108.85025660626009,105.32234470880861,105.57502746582031,7121400 |
| 2024-08-06,105.88603486234565,107.52850996505907,105.57503440533605,106.42057037353516,5634800 |
| 2024-08-07,106.5274690263421,109.19041069169766,106.32337568775847,106.84819030761719,6365100 |
| 2024-08-08,106.85790756773903,108.09219590720255,106.14844128176057,106.67325592041016,5476600 |
| 2024-08-09,106.2067560500239,106.2067560500239,104.66147461641197,105.65278625488281,5435000 |
| 2024-08-12,105.35151179871515,105.35151179871515,104.09778906108136,104.76838684082031,4795900 |
| 2024-08-13,104.7683781663697,105.5069995916244,104.57399825327462,105.19599914550781,4920400 |
| 2024-08-14,105.03078225823248,107.08144400799083,104.68090582790548,106.79959869384766,5822900 |
| 2024-08-15,107.36329244617144,108.19910756351352,106.67326041484685,107.82007598876953,7458500 |
| 2024-08-16,108.22826389555173,108.4615123868597,107.4604798878757,107.87838745117188,4643300 |
| 2024-08-19,107.8783911345755,109.09323788158648,107.72288719183676,108.75308227539062,3495800 |
| 2024-08-20,108.67532033118378,108.93772394193022,107.22722521778854,107.65484619140625,5822400 |
| 2024-08-21,107.8492290702732,108.31572603884722,107.5673837532934,108.25741577148438,4081400 |
| 2024-08-22,108.64616912671157,108.99604556358119,107.9269819686288,108.94744873046875,3690400 |
| 2024-08-23,109.23901344897722,109.60832416528662,108.74335393418744,109.52085876464844,4511600 |
| 2024-08-26,109.56944696646195,110.07482732510441,108.90857009235408,109.53057098388672,3212700 |
| 2024-08-27,109.88045842514947,109.98736553423738,108.98633298081077,109.9193344116211,2705300 |
| 2024-08-28,109.91932519898492,110.2303256498559,109.20985889613969,109.7249526977539,3836700 |
| 2024-08-29,110.11371239088204,110.30808490495633,109.35564179038563,109.58889770507812,3375800 |
| 2024-08-30,109.8221453168334,110.27892887753383,108.74336081832188,110.08454895019531,4320100 |
| 2024-09-03,110.17201940304395,111.60068032521947,110.17201940304395,111.43546295166016,4436900 |
| 2024-09-04,111.46460744654797,112.33929106535051,110.37610222526158,111.1827621459961,3659200 |
| 2024-09-05,111.04671577478955,111.26052999296539,109.35564373003686,109.9193344116211,2928000 |
| 2024-09-06,110.43442392464031,111.12445597406379,109.83186469505597,110.657958984375,3802200 |
| 2024-09-09,111.24107826949623,113.44724396025914,111.10501603652285,113.15567779541016,5101000 |
| 2024-09-10,112.88355745702866,113.95262107583908,112.18380456767322,113.81655883789062,4963700 |
| 2024-09-11,113.1168066052713,113.43752791722723,111.49377317543741,113.3208999633789,6535600 |
| 2024-09-12,113.22371228582612,114.01093057360673,112.33930033030921,113.54443359375,4349300 |
| 2024-09-13,112.75720013312979,113.7582399721545,112.6794555850599,113.12651824951172,3350100 |
| 2024-09-16,113.70964228237399,114.37051913240342,113.14595167782399,114.3219223022461,3637100 |
| 2024-09-17,114.48714745845471,115.206334575208,113.96233283330979,114.807861328125,4982500 |
| 2024-09-18,114.19559047151824,114.19559047151824,111.29939265915962,111.6492691040039,5990200 |
| 2024-09-19,112.24210848436495,112.40733326238201,110.06510538556378,110.9397964477539,8144100 |
| 2024-09-20,110.5510458678943,110.94951913080295,110.01651037248895,110.50244903564453,8403400 |
| 2024-09-23,110.58991102094649,111.66869534069619,109.78325113954179,111.58122253417969,5005200 |
| 2024-09-24,110.99810857527355,111.1924884894845,109.99707611530275,110.15257263183594,5029800 |
| 2024-09-25,110.61908600533383,110.97868331473558,108.70448632998801,109.443115234375,5159100 |
| 2024-09-26,109.15153643134836,109.75410302249959,108.9474430895476,109.55973052978516,3508700 |
| 2024-09-27,109.75411956704066,110.19146144899152,109.16127373560906,109.26818084716797,3566400 |
| 2024-09-30,109.40422813112833,110.88147837495357,108.94744461055346,110.8037338256836,5035600 |
| 2024-10-01,110.99811582947784,111.00783667953257,109.62777256520174,110.36639404296875,4264000 |
| 2024-10-02,110.19145500692163,110.58992829304296,108.87942202293738,110.44414520263672,3454000 |
| 2024-10-03,110.31780868137554,110.31780868137554,108.64617832258537,109.07380676269531,3472100 |
| 2024-10-04,108.97660001760956,109.57916661868944,108.53925819437823,109.47225952148438,4366300 |
| 2024-10-07,109.14183231247836,110.4149893025445,108.65589362438155,110.1720199584961,6912900 |
| 2024-10-08,110.55104639448037,112.05745922337236,110.55104639448037,111.40629577636719,4341500 |
| 2024-10-09,111.74646364316978,113.00017892965556,111.33826951111357,112.68917846679688,4256900 |
| 2024-10-10,112.95157886554513,113.56385888367544,112.20322920632843,112.36845397949219,4068300 |
| 2024-10-11,112.94186603720912,113.98177450588442,112.68917584986832,112.85440063476562,3471300 |
| 2024-10-14,112.99045737629591,114.27333512026836,112.71833291770105,113.9526138305664,3674100 |
| 2024-10-15,114.00144194238003,115.57353951075852,113.08356927642996,113.31792449951172,6544900 |
| 2024-10-16,115.23178638387822,116.70623228933361,113.89403652385174,115.04625701904297,7356200 |
| 2024-10-17,115.91530385791782,115.96412972754153,114.43109128860694,115.11460876464844,5046900 |
| 2024-10-18,115.12437230933374,117.02846197656095,114.89978374484413,116.57929229736328,6741800 |
| 2024-10-21,116.09106534699049,116.12035788854624,113.85497612759481,114.23579406738281,8303300 |
| 2024-10-22,114.11861955524806,114.44084494987179,113.1128618181853,113.38627624511719,5360000 |
| 2024-10-23,113.42533013203608,114.39202117015542,113.20074158288662,114.25531768798828,3655600 |
| 2024-10-24,114.45060394797494,114.6458999541321,113.47414626653182,113.79637908935547,3768000 |
| 2024-10-25,113.4155696226797,113.64991739771251,110.53501477836801,111.531005859375,5989600 |
| 2024-10-28,112.06805419744808,112.1266467290878,110.87678198423616,111.38453674316406,4104700 |
| 2024-10-29,111.45289284916335,112.03876604001204,110.68149029212957,110.73031616210938,4543600 |
| 2024-10-30,109.98819860154784,112.03875835373303,109.8514951147209,111.75558471679688,5188000 |
| 2024-10-31,110.89630785982125,111.77512133658773,110.60336755097192,110.70101928710938,5323200 |
| 2024-11-01,116.9308120853728,117.0968081099891,114.33343097171506,115.8078842163086,10149300 |
| 2024-11-04,116.78433854408006,117.73150369785952,114.71425300364426,114.8802490234375,5604000 |
| 2024-11-05,114.8216630848312,115.46612877481829,113.59133168540725,114.9583740234375,4059200 |
| 2024-11-06,118.15138971899923,118.15138971899923,112.78087200449926,114.0502700805664,5256100 |
| 2024-11-07,114.7240240493355,114.7240240493355,111.84347653900171,112.58558654785156,5519000 |
| 2024-11-08,112.61487579463426,114.48967291497455,111.98994342118749,113.84520721435547,5685700 |
| 2024-11-11,114.18697357186207,115.06577960168228,113.59133373845319,114.0502700805664,5301100 |
| 2024-11-12,113.93309350764682,114.53850001018857,113.67921240015748,113.69874572753906,4598900 |
| 2024-11-13,113.34722015903425,114.0600301619575,112.82969873093835,113.01522064208984,4760800 |
| 2024-11-14,113.2495692321398,113.35697272715099,112.22428564995154,112.32192993164062,3812300 |
| 2024-11-15,112.16569752523385,113.61085073446648,111.7360537577307,113.17144775390625,6898600 |
| 2024-11-18,112.85898289973538,115.16342367069467,112.79063115863832,114.59707641601562,6086500 |
| 2024-11-19,113.79639104192596,114.78261548970995,112.73204818347394,114.37249755859375,4542800 |
| 2024-11-20,113.94285458762594,114.02096554397967,112.81016004801266,113.20074462890625,5624400 |
| 2024-11-21,112.95663795114115,114.87049433413979,112.42934984820555,114.49944305419922,5561900 |
| 2024-11-22,114.46037520592117,115.22201103605893,113.64014684669351,114.98766326904297,5349500 |
| 2024-11-25,115.49543104104885,115.85672312038511,114.81191353936622,115.34896087646484,6879000 |
| 2024-11-26,115.846944434928,116.1984698135397,114.25532101772262,115.18295288085938,4056800 |
| 2024-11-27,115.56376980163519,117.6924479316135,115.31965537136145,116.14964294433594,3510300 |
| 2024-11-29,115.91529187545802,116.38399484613673,115.08530432612505,115.973876953125,2523200 |
| 2024-12-02,115.95435075033376,116.01293582783559,113.84519856289597,114.06002044677734,5338900 |
| 2024-12-03,114.34320503254939,114.67520455304263,113.3374547068528,113.55227661132812,4794900 |
| 2024-12-04,114.25532408888347,114.25532408888347,112.57581555698967,113.23980712890625,3557100 |
| 2024-12-05,112.54651851180984,113.55226876803718,112.18522647471274,112.86874389648438,3269800 |
| 2024-12-06,112.41957320689502,113.46438265615501,112.39028066762866,112.87850952148438,5300300 |
| 2024-12-09,112.94687658323701,113.14217262113806,111.16972361213902,112.19500732421875,4868000 |
| 2024-12-10,112.37075806901996,113.64991531950255,111.57982223685246,112.78086853027344,4072100 |
| 2024-12-11,112.59533457609523,112.86874153909348,111.32594404077753,111.452880859375,4747700 |
| 2024-12-12,111.70676959241347,112.07782086048279,110.63266754292306,111.17948150634766,3764700 |
| 2024-12-13,111.1697136182976,111.59935741327406,109.49997175570472,110.71077728271484,4550500 |
| 2024-12-16,110.04677702885245,110.97441629027665,109.74407753343257,109.96866607666016,5047200 |
| 2024-12-17,109.5683181778221,111.15994155496007,109.55855151483397,110.62289428710938,5805600 |
| 2024-12-18,110.36901626089693,111.46265160270676,109.2167958390945,109.29491424560547,6454600 |
| 2024-12-19,108.91408877276444,110.63265634791475,108.66020769410137,109.77336883544922,7738700 |
| 2024-12-20,109.98819227280804,112.40004392984677,109.87101466950682,111.54076385498047,12311900 |
| 2024-12-23,111.31618171187839,111.81417724231765,110.30066477421732,111.61888122558594,4028200 |
| 2024-12-24,111.4528821137795,112.12664031573762,110.9158273948591,112.05828857421875,1480000 |
| 2024-12-26,111.51146498592895,113.08356245953844,111.14041374642261,112.5562744140625,2960500 |
| 2024-12-27,112.30240075727352,113.22026591793369,111.81417191338457,112.28286743164062,2829500 |
| 2024-12-30,111.44312287261317,111.94111842243368,109.87102526320035,110.14443969726562,3475800 |
| 2024-12-31,110.39831005822221,111.1013608252655,109.900321973051,110.44713592529297,3519900 |
| 2025-01-02,111.01347782728759,111.27711812726861,110.1053718721381,110.76936340332031,3569100 |
| 2025-01-03,111.25759557708658,111.54076921132727,110.61312990265303,111.15018463134766,4416700 |
| 2025-01-06,110.83772051093318,111.57006381829592,110.13466974389992,110.3787841796875,6037200 |
| 2025-01-07,110.7010236200342,111.98994761981403,110.50572758989678,110.73031616210938,5300100 |
| 2025-01-08,110.8670185960389,111.61888781796398,109.61715381426218,111.560302734375,4455800 |
| 2025-01-10,111.09159729994921,111.15994904591022,109.15821508574841,109.66596984863281,5108700 |
| 2025-01-13,109.94914694857574,110.72054950566182,109.3437478795632,110.52526092529297,4409700 |
| 2025-01-14,110.88654101488494,111.13065545526628,109.64644293565166,110.3592529296875,3972400 |
| 2025-01-15,110.08440538762635,110.68317091204005,108.81816390922073,109.05374145507812,6543700 |
| 2025-01-16,108.97521791379377,111.85125314527163,108.97521791379377,111.81199645996094,5598700 |
| 2025-01-17,111.52732869212072,112.6757776201513,111.30156157920982,111.38990783691406,6459800 |
| 2025-01-21,112.14572770567666,114.74692113710636,112.03775310177342,114.63894653320312,8486300 |
| 2025-01-22,112.02794225421091,117.73093832325817,111.40954833828442,115.6107177734375,13200700 |
| 2025-01-23,115.95426759223763,120.96034129238735,115.61071542370544,120.95052337646484,13089400 |
| 2025-01-24,120.33211831248467,123.35539228106857,119.92967363844853,122.72718048095703,9960200 |
| 2025-01-27,124.39586689923046,127.37005111610853,123.15907171356461,127.04612731933594,11845100 |
| 2025-01-28,127.3602580620703,127.45842224820927,124.33698385756337,125.0437240600586,11948500 |
| 2025-01-29,125.79952819733892,126.91853086014414,125.2792835480743,125.50505065917969,7609800 |
| 2025-01-30,125.63266418376097,126.81056694676965,124.84740316396403,126.43756103515625,6340400 |
| 2025-01-31,126.00566720064576,126.38848355314023,125.3283807633194,125.57377624511719,7129400 |
| 2025-02-03,124.31735498815348,126.57498897116325,123.68914314167459,126.08419799804688,5720600 |
| 2025-02-04,124.11121008876046,126.82037057173719,123.67931168326774,126.72222137451172,6957400 |
| 2025-02-05,127.04612071090186,130.05958392010615,126.57496565726292,129.627685546875,8680100 |
| 2025-02-06,129.3724938577705,129.47064305842068,125.77990060790755,125.85842895507812,6469200 |
| 2025-02-07,125.71119766798785,127.1050421303572,125.71119766798785,126.69277954101562,6455200 |
| 2025-02-10,126.69279125543106,129.00931031132856,126.23144653423056,128.8915252685547,5503600 |
| 2025-02-11,128.78353422944,129.61788478335444,128.06698368102835,129.0191192626953,5314100 |
| 2025-02-12,128.0866241455078,128.39091213004394,126.85964680286166,128.0866241455078,4703700 |
| 2025-02-13,128.5185250318034,129.60808165906175,128.14553405388583,129.36268615722656,4168400 |
| 2025-02-14,129.88291830129586,130.20682713317103,128.11606796595166,128.20440673828125,3733900 |
| 2025-02-18,127.37006314011347,128.4105525451301,125.88787984927812,127.7823257446289,5116200 |
| 2025-02-19,127.8608429379851,129.8240065849984,127.60563705586337,129.6964111328125,3806800 |
| 2025-02-20,129.30377436232007,130.8252292424974,128.93078343999153,130.71725463867188,5046900 |
| 2025-02-21,129.97127787546924,132.916023913098,129.97127787546924,132.43504333496094,7160100 |
| 2025-02-24,132.01295824193554,134.07427129398553,131.82645528008902,132.4644775390625,5947200 |
| 2025-02-25,132.88658294614305,133.93686795298376,131.8853650596824,133.3184814453125,6385700 |
| 2025-02-26,132.66077772208504,133.7994162342981,131.7969959005355,133.45587158203125,5388000 |
| 2025-02-27,133.22029190472213,134.46690506693656,132.72950097226374,133.36752319335938,4890700 |
| 2025-02-28,133.88776171353481,135.82147920484968,132.26815761143388,135.46810913085938,8756100 |
| 2025-03-03,135.62517468424247,138.24599666346143,135.46811797937687,137.63742065429688,7589800 |
| 2025-03-04,138.4030439719965,138.6288036088189,134.99695367744434,135.04603576660156,8356300 |
| 2025-03-05,134.37855112874612,135.94908810152464,133.53439012698405,135.17364501953125,8156700 |
| 2025-03-06,134.5355993062457,135.1834468898431,131.0019138077819,132.59207153320312,9184200 |
| 2025-03-07,132.0325856225028,134.94788527669687,131.49272752026502,134.61415100097656,8254800 |
| 2025-03-10,133.9172144080421,136.5871184336816,133.9172144080421,134.83009338378906,7028000 |
| 2025-03-11,134.53559818630637,134.53559818630637,129.87308466837231,130.21664428710938,9313500 |
| 2025-03-12,129.85345971232078,130.16757310178338,127.05596035395492,127.88048553466797,6771000 |
| 2025-03-13,127.88049703078995,128.44000593941198,126.62407331549205,127.4976806640625,9012900 |
| 2025-03-14,122.69773941477949,126.12346569123063,122.20694845712038,124.3762435913086,9537900 |
| 2025-03-17,124.38606233499034,125.51488304289244,123.87563554185819,125.28911590576172,6662800 |
| 2025-03-18,125.59339712226752,126.25105517705887,122.59957691563693,123.97379302978516,7959600 |
| 2025-03-19,124.00324520016711,125.42653598229525,123.46337215101468,125.07316589355469,5098500 |
| 2025-03-20,124.98482696696654,125.40690748974424,124.05231965489335,124.44495391845703,5158500 |
| 2025-03-21,124.00324346701419,124.47439858616595,123.17871077518521,124.01305389404297,8857100 |
| 2025-03-24,124.86702728271484,125.48542115738455,124.26826175010397,124.86702728271484,5283000 |
| 2025-03-25,125.32837422833425,126.41792322093845,122.20694356307186,123.28668212890625,6726800 |
| 2025-03-26,123.42410486022358,124.99463438782921,122.82533930768713,124.27808380126953,6053700 |
| 2025-03-27,124.82776607949923,129.50009044369125,124.32716471189858,128.9307861328125,8441400 |
| 2025-03-28,128.84243643869087,131.00192862832375,128.34183505532215,128.41055297851562,6708300 |
| 2025-03-31,128.40072578659627,130.74670592563666,128.2338586611291,130.2068328857422,9669600 |
| 2025-04-01,130.0399694993315,130.18721577503715,128.66576079258837,129.2645263671875,4228800 |
| 2025-04-02,128.23385750490002,129.69641991292661,127.37006064885735,129.50009155273438,4236200 |
| 2025-04-03,129.480469169127,131.17860162491954,129.05838117300175,129.20562744140625,6239200 |
| 2025-04-04,128.8129986957613,129.96144781194738,121.71616519318725,122.14806365966797,10776900 |
| 2025-04-07,120.03764530936671,124.17010399831354,118.25116664230566,122.56031036376953,10371300 |
| 2025-04-08,124.72961440031584,125.60322171088458,119.81188687928368,121.66707611083984,9880100 |
| 2025-04-09,119.38980315020848,125.40690495728951,118.62417047060205,124.70016479492188,10179200 |
| 2025-04-10,123.6793201860175,124.48421704957784,119.77262090408405,122.20694732666016,11089400 |
| 2025-04-11,123.73821681817343,126.15291497801731,121.75542459675081,124.5431137084961,7357000 |
| 2025-04-14,124.66089278822473,126.13326553769195,124.5038361002882,125.60321044921875,6988500 |
| 2025-04-15,125.8497590586761,126.7076938156213,123.85777468698234,124.46917724609375,8639400 |
| 2025-04-16,127.90089416503906,132.29903495230005,127.22046292904498,127.90089416503906,13483200 |
| 2025-04-17,128.57147871652901,130.86916064329517,127.86146477147118,129.16314697265625,10474500 |
| 2025-04-21,129.15329302820084,130.12956597900182,126.7274095052097,128.08827209472656,6046700 |
| 2025-04-22,128.12769060793784,130.19856682954625,128.12769060793784,129.90272521972656,5837100 |
| 2025-04-23,130.37609110182945,131.04665144177486,125.36654762871643,128.03895568847656,8777100 |
| 2025-04-24,128.21647187206605,128.3939678349421,126.25407012652505,127.5853500366211,6595500 |
| 2025-04-25,127.47687829734394,127.73326637663918,125.47503044903603,127.06270599365234,4849100 |
| 2025-04-28,127.53603835960315,128.31507348384045,126.73727644634698,127.73326110839844,3843300 |
| 2025-04-29,127.10213616059494,129.4491274408386,127.01338818288761,128.68980407714844,4315300 |
| 2025-04-30,129.10396514339888,129.44911620068768,126.89503148043559,128.9363250732422,8510500 |
| 2025-05-01,127.70368209209555,129.80414129216734,126.22448886322958,129.06454467773438,6769100 |
| 2025-05-02,130.08024982211845,134.9024189114685,129.50829332915876,130.97763061523438,9801400 |
| 2025-05-05,131.0466518754124,131.2142919609535,129.62662403655753,130.76068115234375,5752000 |
| 2025-05-06,130.11967574294505,131.7467970860496,128.8870148983792,131.2142791748047,6290500 |
| 2025-05-07,131.64819451328336,132.56528707266298,130.59302947695835,132.09194946289062,4924900 |
| 2025-05-08,131.41150992882,133.34432887191772,131.2340139789809,132.14125061035156,5994500 |
| 2025-05-09,132.12154091434908,133.0978139061508,131.342505732947,131.39181518554688,4976100 |
| 2025-05-12,129.9619113670025,131.80598250380265,128.29536629053518,130.15914916992188,5958300 |
| 2025-05-13,129.922470617816,129.922470617816,127.13172428200144,127.25992584228516,6344700 |
| 2025-05-14,127.50645120692823,128.33479575096027,126.41184768548209,126.7767105102539,5266900 |
| 2025-05-15,127.06269528904619,131.57915171662435,127.06269528904619,131.50027465820312,8406400 |
| 2025-05-16,131.3030239600272,133.41333867286076,130.9283053044146,132.93014526367188,7128700 |
| 2025-05-19,133.12739540750422,133.80782672490594,132.66391364194456,133.66976928710938,8012800 |
| 2025-05-20,133.12737748473077,133.94586612973697,132.67375165182332,133.32460021972656,6455300 |
| 2025-05-21,133.2259887714317,134.2811386193542,131.174839340866,131.2044219970703,7209100 |
| 2025-05-22,130.62262408208358,131.03679636168957,129.35050953667215,129.67593383789062,6277100 |
| 2025-05-23,129.85344800282562,130.33665658702066,128.62078686194005,129.47872924804688,6145000 |
| 2025-05-27,130.0210857646755,131.9834724082635,129.70551733220302,131.09596252441406,5591000 |
| 2025-05-28,131.25375693351913,131.7468213621993,130.01122494308044,130.18873596191406,3622100 |
| 2025-05-29,129.90274291657747,131.21429602932045,129.52802420374474,131.00721740722656,3078200 |
| 2025-05-30,131.03677899882803,132.26943980353664,129.9125929468189,131.72706604003906,14236800 |
| 2025-06-02,131.01706608912687,131.88486420263388,130.05066412907718,131.71722412109375,4464000 |
| 2025-06-03,131.27345822917357,132.1116737100724,129.78440919003478,131.85528564453125,5914900 |
| 2025-06-04,132.5455604669954,132.99917123674607,131.09595009294117,131.1156768798828,4057000 |
| 2025-06-05,131.53971844227706,132.5159913594596,130.35636690598778,132.08209228515625,5581500 |
| 2025-06-06,132.9202732726048,133.34431641393164,131.25372850422707,131.72706604003906,3867700 |
| 2025-06-09,131.17485709398537,132.4272298351418,129.0053767449863,131.54957580566406,6630100 |
| 2025-06-10,131.7073695360369,132.9794842053722,131.48056410901967,132.26947021484375,3579400 |
| 2025-06-11,132.23987865172685,133.47253965688043,131.0860947094275,133.40350341796875,4100500 |
| 2025-06-12,133.6598854528218,134.99116529710795,133.5810083935304,134.55726623535156,5089100 |
| 2025-06-13,133.89658428820547,135.1588281089578,133.37393716150962,133.73880004882812,3928900 |
| 2025-06-16,133.67961035327528,134.51782580593314,131.46082067555443,132.15110778808594,5084100 |
| 2025-06-17,131.84541520113353,132.1511127161451,130.31691257894465,130.4451141357422,5010800 |
| 2025-06-18,131.10582141459219,131.5199937064023,129.7745565581593,130.5733184814453,4950400 |
| 2025-06-20,131.80596810752166,131.8256798479552,130.15913495351342,131.145263671875,11338200 |
| 2025-06-23,131.22416245578881,131.61860794436313,130.27747221722726,131.41151428222656,4887200 |
| 2025-06-24,131.47069022912999,137.13105954029083,130.54372681029213,136.16465759277344,9894700 |
| 2025-06-25,135.95757660122226,136.91412276744884,134.7446423568718,135.4940948486328,5507500 |
| 2025-06-26,135.41520533289338,135.632139811586,130.86915125527014,131.81582641601562,9452900 |
| 2025-06-27,131.44108426227885,133.03862294530208,131.03678294198622,132.51597595214844,9513500 |
| 2025-06-30,132.14125391777083,134.36989949971542,132.14125391777083,134.1233673095703,5749700 |
| 2025-07-01,133.65988963158662,135.17853639521323,132.94001982778323,134.36990356445312,5337600 |
| 2025-07-02,133.3936382864785,134.4487882091313,131.98346636997107,132.24972534179688,4319600 |
| 2025-07-03,132.8019549319781,133.36405553353026,131.35234448781023,132.5751495361328,3114300 |
| 2025-07-07,132.64419045338985,133.03865103432827,131.00722794567636,131.84542846679688,8927400 |
| 2025-07-08,131.3918011999989,132.86112342000573,131.00721158606768,131.5101318359375,4782600 |
| 2025-07-09,131.6186024944335,131.9144441221798,129.64634503896542,131.3720703125,4613700 |
| 2025-07-10,131.87501269596163,133.17671005782182,131.16499868897114,131.746826171875,4857100 |
| 2025-07-11,131.42139703361454,131.72709457185508,129.43926840015556,130.18873596191406,4661200 |
| 2025-07-14,130.18872201030956,131.24387195010183,129.8830245048289,130.19857788085938,4881700 |
| 2025-07-15,130.65423935894182,131.18914769062428,129.06935993155474,130.2481231689453,5084800 |
| 2025-07-16,130.87215878514348,131.77356771765974,129.07925614630446,130.49575805664062,9893000 |
| 2025-07-17,125.35477332219814,125.66184303970783,118.63880219624757,119.37181854248047,27560600 |
| 2025-07-18,121.47178243123793,124.44344805511166,121.11518195178616,122.50196075439453,19571900 |
| 2025-07-21,123.08639576829,124.83967521116469,120.45151521243307,123.24488067626953,10308000 |
| 2025-07-22,123.15573971296685,125.18637350152265,123.05668569648508,124.54251861572266,7098400 |
| 2025-07-23,125.12694100963736,125.84014201096288,122.08593664261777,124.64157104492188,6439600 |
| 2025-07-24,124.09676101519419,124.79015422741445,123.5222371540983,124.45336151123047,4708000 |
| 2025-07-25,124.58212452398513,125.53306416907621,124.26514716140025,125.34485626220703,4741200 |
| 2025-07-28,124.95854633079443,125.79060911348469,124.44345336855461,125.15665435791016,8168400 |
| 2025-07-29,124.81986904417421,126.89013344442638,124.28496830282681,126.80097198486328,5834100 |
| 2025-07-30,126.76136021885658,128.47501661882373,125.87976662543919,127.33588409423828,5359700 |
| 2025-07-31,126.33541701631128,127.9302040100581,124.6217531150339,124.9981689453125,6722600 |
| 2025-08-01,124.28496596705341,126.56323846256393,124.28496596705341,126.08777618408203,5453300 |
| 2025-08-04,126.24626231982378,128.90095822275404,126.24626231982378,128.7028350830078,5671400 |
| 2025-08-05,128.68304130104983,130.23820524611045,128.02927118238392,129.45567321777344,5355400 |
| 2025-08-06,128.85142701014504,130.4759369938274,128.5839728641141,129.69338989257812,5170100 |
| 2025-08-07,129.92122001393133,131.24856031716467,129.49527343025352,130.81271362304688,4690600 |
| 2025-08-08,130.55517663654717,133.43769585751028,130.50564585427514,133.01174926757812,4985400 |
| 2025-08-11,132.8136504938512,133.08110464499046,129.31699165051376,130.1193389892578,7125600 |
| 2025-08-12,130.4957479527773,130.64432518743587,128.39576064334102,129.7825469970703,5657500 |
| 2025-08-13,129.88159739754983,130.40659046220262,127.11795494616395,128.17784118652344,6723700 |
| 2025-08-14,127.8806977760735,128.91086865775773,127.31607398899081,128.05899047851562,9688300 |
| 2025-08-15,128.6929429947068,131.10000023768555,128.4453041692595,130.5056610107422,6784500 |
| 2025-08-18,130.3867981379154,131.05046837089017,128.93068064709752,129.03964233398438,3831400 |
| 2025-08-19,128.69293568623917,130.47593815113817,127.46464174049241,130.0103759765625,4845700 |
| 2025-08-20,130.80281676824137,132.546188473432,130.47593173951697,131.1891326904297,3639800 |
| 2025-08-21,130.87214242171666,131.94194380434718,130.5056418505582,130.75328063964844,3980000 |
| 2025-08-22,131.51601531133133,132.35797814444345,130.0995135461259,131.33770751953125,4130200 |
| 2025-08-25,131.46648969964716,131.70422839317266,130.24811101400937,130.62451171875,4705800 |
| 2025-08-26,130.61462213118023,131.09999966823145,130.13915982049542,130.34716796875,6076500 |
| 2025-08-27,130.2282991590107,130.5056534182019,129.32689025930262,130.21839904785156,4759200 |
| 2025-08-28,129.68347988498388,130.39668081019107,128.91084806845478,130.1292266845703,4674700 |
| 2025-08-29,130.76318875596115,131.59526662539955,129.93112600119588,131.4070587158203,4430700 |
| 2025-09-02,131.4367777660609,132.140063525198,129.6042445184938,130.21839904785156,5779200 |
| 2025-09-03,129.91132407893866,130.94151007521748,128.98021477513333,130.9315948486328,4806500 |
| 2025-09-04,130.9315941193387,132.5759195677221,130.45613180083703,131.55564880371094,5073800 |
| 2025-09-05,131.25847110627822,133.05138881015887,131.19904020945845,131.68441772460938,3286900 |
| 2025-09-08,131.01083165336553,131.83299432292975,130.36697678806362,130.95140075683594,5070200 |
| 2025-09-09,131.05046626220408,131.91224451710448,130.4065962628968,130.70376586914062,4641400 |
| 2025-09-10,130.60471741518896,130.60471741518896,126.24626519109452,128.1382293701172,7397200 |
| 2025-09-11,128.4651205097626,131.42687121183033,128.17785100578462,131.39715576171875,5578300 |
| 2025-09-12,130.57500042093582,133.68534330399038,130.1589539146697,132.46694946289062,5700300 |
| 2025-09-15,132.61554917972614,133.08111138263496,129.723129500496,130.08963012695312,4057700 |
| 2025-09-16,130.5155483110686,132.3976122685295,129.9608398148647,131.506103515625,5401600 |
| 2025-09-17,131.45659925374804,132.95233230113212,131.45659925374804,132.90280151367188,5113300 |
| 2025-09-18,132.82354908939763,133.50703462635732,130.85235382650208,133.2990264892578,5891700 |
| 2025-09-19,133.42778657131996,135.43861248075288,132.4570466772045,134.755126953125,11547400 |
| 2025-09-22,134.05184128084014,136.19144420821317,133.67542545620785,135.32965087890625,4837000 |
| 2025-09-23,134.99286806638003,135.5872072613934,133.76457411686678,134.60655212402344,5136400 |
| 2025-09-24,134.03202915340776,135.5376773733153,132.52638093350023,132.6254425048828,3932400 |
| 2025-09-25,133.16033562761447,133.16033562761447,129.94103105000056,132.05091857910156,4963400 |
| 2025-09-26,132.714581995358,132.93250534940452,131.84290369384485,132.2886505126953,4182100 |
| 2025-09-29,131.7438520354853,132.23912967471645,130.4660423767255,131.85281372070312,4351900 |
| 2025-09-30,131.60517105097657,133.22968105554273,130.93158562169745,132.6749725341797,7538300 |
| 2025-10-01,133.52685192925674,134.17070680170409,127.8608746388947,132.20941162109375,10613900 |
| 2025-10-02,131.16932400801252,132.1301638068792,129.27735985851845,131.73394775390625,5916700 |
| 2025-10-03,131.9914919409239,134.09146431184362,131.5358298586262,133.31883239746094,5362200 |
| 2025-10-06,133.05139154798394,133.96270058554458,132.18959818234293,132.47686767578125,6745900 |
| 2025-10-07,132.82354281800787,132.82354281800787,130.68393996368093,131.76365661621094,4816100 |
| 2025-10-08,131.5556442141556,133.44760842497743,130.92168944004516,133.00186157226562,6654800 |
| 2025-10-09,133.30892798461625,133.8537363976087,131.7438488685077,132.05091857910156,3237600 |
| 2025-10-10,132.92261153991947,133.22968124935832,130.7929086816274,131.3179168701172,5654100 |
| 2025-10-13,130.75328427478362,131.5061007732654,129.63395208028155,130.13914489746094,4008100 |
| 2025-10-14,130.21840411928613,132.08063777285648,129.99056552169085,132.0113067626953,8147900 |
| 2025-10-15,127.36483198686321,130.81734461426953,125.10627598763257,128.79757690429688,14906400 |
| 2025-10-16,128.87716560139015,130.49895523462587,126.23057598942432,126.98674011230469,9768100 |
| 2025-10-17,127.21558537066026,128.60852328874591,126.56885985672488,127.89215087890625,6806800 |
| 2025-10-20,127.79266993911955,129.16571965222653,127.48423475588778,128.85726928710938,5810000 |
| 2025-10-21,128.34984225266814,128.64833329428393,126.86735395211286,126.89720153808594,4934700 |
| 2025-10-22,126.97679897131351,128.290145878418,126.46936724169925,127.30513000488281,6186800 |
| 2025-10-23,127.59368024432047,128.12100784786685,125.43461120110794,125.7032470703125,6700600 |
| 2025-10-24,126.33007603674862,127.46432986199511,124.37000356599769,126.21067810058594,5071100 |
| 2025-10-27,125.42465875901429,127.01660087731007,124.51924908040262,126.53901672363281,6254200 |
| 2025-10-28,126.33007188693176,127.80260842985396,125.5540043047238,125.97188568115234,4763000 |
| 2025-10-29,125.54405168441829,125.91218961299592,123.49443653668985,123.80287170410156,5182000 |
| 2025-10-30,124.50929654843584,125.79279588775607,123.70338135970043,124.04166412353516,4877400 |
| 2025-10-31,123.2158406915224,123.7033765488309,121.99204416295827,122.99695587158203,7044900 |
| 2025-11-03,123.08650113295643,123.43473561602373,121.82290526841435,123.2158432006836,5833000 |
| 2025-11-04,123.67352986279509,125.21571329359534,123.21584158710897,125.16596984863281,5607700 |
| 2025-11-05,125.25551751982648,126.0713844404657,123.2954450469518,123.91232299804688,4597100 |
| 2025-11-06,123.2257969610127,124.37000250222165,122.72831695100382,124.32025146484375,4714700 |
| 2025-11-07,125.00677212624923,125.98183625326523,124.02176386484433,125.72314453125,5458500 |
| 2025-11-10,124.78788362925955,125.51420778237657,123.92227327184767,125.2555160522461,4251600 |
| 2025-11-11,125.96193878462275,126.5091698396929,125.13612013458693,126.35992431640625,5293900 |
| 2025-11-12,126.30023135356677,128.42944525628312,125.91219754079697,128.17076110839844,4979700 |
| 2025-11-13,127.8623005288556,128.93685912037967,127.35487640864328,128.6085205078125,5182400 |
| 2025-11-14,128.63837268439457,130.29996925691046,128.1210044114728,129.93182373046875,6998900 |
| 2025-11-17,130.02136698240793,131.26506699646623,129.29505042512565,129.37464904785156,5816600 |
| 2025-11-18,130.08107873818372,131.364570486499,128.63837456081527,129.3448028564453,6775000 |
| 2025-11-19,129.23535421943998,130.82729629745023,123.95211903109711,125.51420593261719,10296100 |
| 2025-11-20,121.88259954645814,125.08637194908724,121.48461402975062,123.3451919555664,11654000 |
| 2025-11-21,124.05161188116493,128.0712511524663,123.26559257799771,127.46432495117188,9401000 |
| 2025-11-24,126.81760131541365,128.86722408737714,126.08133303724124,126.54896545410156,14041300 |
| 2025-11-25,126.6484608338029,128.1607967119734,125.5938056502227,127.40463256835938,8035500 |
| 2025-11-26,127.43447778377154,128.36974260672247,126.37981502886656,127.89215087890625,5473800 |
| 2025-11-28,127.51407502258995,128.73787155034591,127.35487778171053,128.25033569335938,2572400 |
| 2025-12-01,128.0015961716865,129.19556030081893,127.31507894294299,127.36482238769531,5766900 |
| 2025-12-02,127.80261172238234,128.33989863583574,125.00677649113274,125.683349609375,5479700 |
| 2025-12-03,125.64354708900352,126.92704639484522,124.57894019684773,124.65853881835938,4918800 |
| 2025-12-04,124.55904941552431,124.93713149670651,123.43473971592267,124.76799011230469,5226900 |
| 2025-12-05,125.02667884896226,125.41471264666913,124.01181538500396,124.44960021972656,4361100 |
| 2025-12-08,123.99191795765924,123.99191795765924,121.096580713425,121.47466278076172,6391900 |
| 2025-12-09,122.2109393885244,122.60892490920966,120.4498559265484,120.63890075683594,5229100 |
| 2025-12-10,120.64885085701712,122.46962187479475,120.09166809918698,121.9323501586914,6716200 |
| 2025-12-11,122.40992851617516,123.61382921441574,122.01194299496065,122.6586685180664,5390000 |
| 2025-12-12,122.8477141919345,124.94708042958392,122.29053901297475,124.82768249511719,4765300 |
| 2025-12-15,125.08637728840874,128.98661881855134,124.56899381732171,127.82251739501953,7716000 |
| 2025-12-16,127.76281787505312,127.95186270508893,125.6634516574027,126.22062683105469,5764200 |
| 2025-12-17,126.11117992612415,127.02654130376176,125.30526475569782,126.07138061523438,8048900 |
| 2025-12-18,125.94204351653961,126.93700355520855,124.30035793454734,124.4894027709961,5891700 |
| 2025-12-19,124.40980409624775,125.49430689431004,123.13625646181244,124.81773376464844,14795700 |
| 2025-12-22,124.5292008936091,126.59871198515036,124.1411594985686,124.5689926147461,5058000 |
| 2025-12-23,124.37000370075253,124.54909680971932,123.22579814851709,123.91232299804688,7534900 |
| 2025-12-24,123.38499054169418,124.69833742545607,123.37503881632578,124.18095397949219,1632200 |
| 2025-12-26,123.95212365526686,124.55904988718827,123.63373674597551,124.21080780029297,2120700 |
| 2025-12-29,124.39984988700772,124.85753058456233,123.86257056615428,123.94216918945312,4468700 |
| 2025-12-30,123.80287785434122,125.56395378190456,123.73323095530635,125.14607238769531,5271100 |
| 2025-12-31,125.24556157238757,125.6037477782477,124.60878778217901,124.65853881835938,3157100 |
| 2026-01-02,124.07151105714601,124.61874210275667,123.01685586845183,123.5640869140625,5014200 |
| 2026-01-05,123.00690379900001,125.92213694367949,121.88260171591091,125.81269073486328,6548500 |
| 2026-01-06,126.20072150827284,128.8075270061742,125.9121897911556,127.135986328125,8327500 |
| 2026-01-07,127.80260889018508,127.95186199923018,125.63359578779374,126.39971923828125,6632300 |
| 2026-01-08,126.45941349505475,127.45438107823344,125.42465419221583,125.54405212402344,4344600 |
| 2026-01-09,125.78284224708896,126.49921466658849,124.59884500075066,125.28536224365234,4317600 |
| 2026-01-12,125.76294971604399,125.97189041210517,122.82781306350631,124.0118179321289,5524300 |
| 2026-01-13,123.9222705776926,124.04166091904756,121.58410851359314,123.67353057861328,5169800 |
| 2026-01-14,123.05665582121583,124.45954550490714,122.37013097695308,124.37000274658203,7187800 |
| 2026-01-15,124.4000015258789,124.41999816894531,123.0,123.52999877929688,7079500 |
| 2026-01-16,123.2300033569336,123.48999786376953,121.54000091552734,121.76000213623047,10418200 |
| 2026-01-20,121.37000274658203,121.5,120.25,121.13999938964844,12634000 |
| 2026-01-21,121.70999908447266,122.48999786376953,120.33000183105469,120.7300033569336,12557300 |
| 2026-01-22,107.52999877929688,114.0,105.77999877929688,108.61000061035156,37099400 |
| 2026-01-23,108.2699966430664,110.05000305175781,106.08000183105469,107.41999816894531,21813100 |
| 2026-01-26,107.75,110.38999938964844,107.58999633789062,108.7699966430664,19094200 |
| 2026-01-27,108.01000213623047,109.3499984741211,106.95999908447266,108.2699966430664,16594500 |
| 2026-01-28,107.80000305175781,108.62999725341797,105.2699966430664,106.05000305175781,15120500 |
| 2026-01-29,106.44000244140625,107.16000366210938,105.33999633789062,106.08999633789062,15687900 |
| 2026-01-30,106.05999755859375,109.4800033569336,105.68000030517578,109.30000305175781,17531400 |
| 2026-02-02,109.2300033569336,111.0,108.87000274658203,109.41000366210938,11447200 |
| 2026-02-03,107.0,109.12000274658203,106.25,109.0199966430664,14645400 |
| 2026-02-04,109.19999694824219,109.7300033569336,107.63999938964844,108.19999694824219,13163500 |
| 2026-02-05,109.16000366210938,110.13999938964844,107.91000366210938,109.08000183105469,13555100 |
| 2026-02-06,110.0999984741211,111.05999755859375,108.94999694824219,110.83000183105469,9919600 |
| 2026-02-09,110.2300033569336,111.2699966430664,109.5,111.06999969482422,11719900 |
| 2026-02-10,111.18000030517578,112.75,111.0,112.27999877929688,10513000 |
| 2026-02-11,111.73999786376953,113.7300033569336,111.37999725341797,113.58999633789062,9306500 |
| 2026-02-12,113.25,113.76000213623047,111.43000030517578,111.47000122070312,11541000 |
| 2026-02-13,111.7699966430664,113.11000061035156,111.4000015258789,112.68000030517578,7696700 |
| 2026-02-17,113.19000244140625,113.58999633789062,111.93000030517578,112.26000213623047,6568900 |
| 2026-02-18,111.91999816894531,113.37999725341797,111.62999725341797,113.29000091552734,7824400 |
| 2026-02-19,113.01000213623047,113.4000015258789,111.9800033569336,112.19000244140625,6988400 |
| 2026-02-20,112.19000244140625,112.63999938964844,111.18000030517578,112.20999908447266,7099000 |
| 2026-02-23,112.29000091552734,115.30999755859375,112.05000305175781,115.29000091552734,9144500 |
| 2026-02-24,115.05999755859375,115.37000274658203,113.81999969482422,114.58000183105469,9017200 |
| 2026-02-25,114.91000366210938,116.0199966430664,114.3499984741211,114.76000213623047,6529600 |
| 2026-02-26,115.31999969482422,116.56999969482422,114.51000213623047,116.26000213623047,7855600 |
| 2026-02-27,115.70999908447266,116.81999969482422,115.48999786376953,116.3499984741211,13233300 |
| 2026-03-02,115.55999755859375,115.8499984741211,113.62999725341797,114.12000274658203,7700200 |
| 2026-03-03,113.0,114.43000030517578,112.62999725341797,113.61000061035156,6708000 |
| 2026-03-04,113.66000366210938,113.94999694824219,112.02999877929688,113.0999984741211,4613500 |
| 2026-03-05,111.94999694824219,112.0,110.5199966430664,111.04000091552734,8008900 |
| 2026-03-06,110.72000122070312,110.72000122070312,108.33999633789062,109.55999755859375,11100400 |
| 2026-03-09,109.41999816894531,112.73999786376953,108.94000244140625,112.6500015258789,13560800 |
| 2026-03-10,112.27999877929688,112.44999694824219,109.80000305175781,110.55000305175781,8746100 |
| 2026-03-11,110.0,110.75,108.95999908447266,110.25,8002200 |
| 2026-03-12,109.77999877929688,111.18000030517578,108.06999969482422,108.13999938964844,10837400 |
|
|
