| Date,Open,High,Low,Close,Volume |
| 2013-01-02,14.964983898486368,15.003781835743531,14.820876519270833,14.959441184997559,57700 |
| 2013-01-03,14.99824435731743,15.070298600657626,14.843052554119852,14.904020309448242,72200 |
| 2013-01-04,14.981617848573725,15.009330369599722,14.843053129113919,14.970532417297363,42200 |
| 2013-01-07,14.942813561253827,15.11463451385498,14.92064376369646,15.11463451385498,43200 |
| 2013-01-08,15.142352262304788,15.170065840292333,15.014872975056806,15.164523124694824,44200 |
| 2013-01-09,15.170064276467736,15.197776794433596,15.092467323266696,15.197776794433594,41800 |
| 2013-01-10,15.20886565783547,15.585761907377062,15.18115207644857,15.569133758544922,89400 |
| 2013-01-11,15.607934491301517,15.890606728732939,15.485997883006977,15.868435859680176,72400 |
| 2013-01-14,15.879519101429677,15.896147250923097,15.668901160338407,15.735411643981934,39800 |
| 2013-01-15,15.37513834097958,15.380681055607134,15.175604843046562,15.280914306640625,251400 |
| 2013-01-16,15.24212078168984,15.341887559589123,15.186694676505235,15.247663497924805,65800 |
| 2013-01-17,15.325258294158044,15.596845026891001,15.275374908843322,15.541419982910156,98900 |
| 2013-01-18,15.502621152299659,15.668899457669918,15.497078436404154,15.657814025878906,104500 |
| 2013-01-22,15.58021127429261,15.82962703704834,15.58021127429261,15.82962703704834,99100 |
| 2013-01-23,15.82962703704834,15.857340604353087,15.657807148416904,15.82962703704834,66900 |
| 2013-01-24,15.768669460483254,16.006999949834466,15.602391121042313,15.801924705505371,77400 |
| 2013-01-25,15.857340375224199,15.885052884964018,15.619008985669613,15.812999725341797,76800 |
| 2013-01-28,15.857344364905577,15.995909062796287,15.602384771061002,15.92385482788086,74300 |
| 2013-01-29,15.846259260251186,16.03470733781949,15.696609129741399,15.763120651245117,80900 |
| 2013-01-30,15.70215640216017,15.89060453442529,15.668901160338407,15.735411643981934,53500 |
| 2013-01-31,15.685527082096065,15.907231496802792,15.668899991008558,15.718783378601074,160100 |
| 2013-02-01,15.713240127668993,15.94048619355988,15.441653391779031,15.657814025878906,124700 |
| 2013-02-04,15.62455156967314,15.768658944888799,15.535870270642652,15.69660472869873,56800 |
| 2013-02-05,15.752040786477638,15.901690969857075,15.596847886250984,15.740955352783203,37900 |
| 2013-02-06,15.740951662137133,15.907229957072376,15.59684422939255,15.862889289855957,87100 |
| 2013-02-07,15.813005862025495,15.89060176514186,15.652270283096007,15.752037048339844,29300 |
| 2013-02-08,15.713242437215213,15.857349900184493,15.668901760698905,15.807466506958008,32000 |
| 2013-02-11,15.768666308421562,15.779750683103115,15.657814104286292,15.668899536132812,24700 |
| 2013-02-12,15.646722565988313,15.702148646424794,15.441647442687255,15.630095481872559,39100 |
| 2013-02-13,15.591302116101184,15.8684315611999,15.591302116101184,15.724325180053711,41100 |
| 2013-02-14,15.746488128113766,15.774200637688466,15.535870306718405,15.602380752563477,36600 |
| 2013-02-15,15.72985998807026,15.72985998807026,15.474901517056692,15.602380752563477,60000 |
| 2013-02-19,15.563590337392736,15.907231330871582,15.508164234294213,15.907231330871582,91800 |
| 2013-02-20,15.862887445396659,16.051334466281066,15.691066454892262,15.76866340637207,85000 |
| 2013-02-21,15.807463146493628,15.807463146493628,15.641184852032271,15.752037048339844,60200 |
| 2013-02-22,15.835173870880737,15.835173870880737,15.668896652444296,15.76866340637207,45200 |
| 2013-02-25,15.829636428583052,15.87951982216232,15.591304894185463,15.607933044433594,58400 |
| 2013-02-26,15.613467814365913,15.763117918936015,15.463817709795812,15.67997932434082,43600 |
| 2013-02-27,15.724323838229669,15.97928239852461,15.591300785628569,15.774206161499023,58900 |
| 2013-02-28,15.824087435375237,15.879513523719705,15.530330964329552,15.558043479919434,36500 |
| 2013-03-01,15.58576645313518,15.779756293597567,15.558052863665308,15.757586479187012,35500 |
| 2013-03-04,15.75202636515939,15.923846201457804,15.530323180070441,15.918303489685059,51800 |
| 2013-03-05,15.862888069556462,15.968196485366237,15.83517449395009,15.929398536682129,30700 |
| 2013-03-06,15.879519709860089,15.957116686637466,15.679987194119262,15.807466506958008,45400 |
| 2013-03-07,15.757584685912017,15.873978576943365,15.740956534122441,15.868435859680176,27300 |
| 2013-03-08,15.851803660656378,15.890601611840264,15.64118470113688,15.835175514221191,26400 |
| 2013-03-11,15.779747067920601,15.813003355841058,15.63563965842613,15.68552303314209,22400 |
| 2013-03-12,15.702148646424794,15.813000807297756,15.574669401436076,15.630095481872559,53900 |
| 2013-03-13,15.630099071099055,15.768663775427363,15.630099071099055,15.702152252197266,48300 |
| 2013-03-14,15.685526918477494,15.929401137811999,15.685526918477494,15.907231330871582,56400 |
| 2013-03-15,15.968198056278718,15.968198056278718,15.752037431107725,15.89614486694336,107600 |
| 2013-03-18,15.685526628574756,15.79637883272301,15.35297213045993,15.563590049743652,148900 |
| 2013-03-19,15.402855258699345,15.5081636879954,15.242119671092286,15.436110496520996,136100 |
| 2013-03-20,15.386220062003018,15.51369929621881,15.25319811449552,15.397305488586426,135000 |
| 2013-03-21,15.314171037184945,15.397310707576617,15.242117854298963,15.34188461303711,118600 |
| 2013-03-22,15.32526346551588,15.513711638702581,15.253210249728168,15.48599910736084,103600 |
| 2013-03-25,15.519249496666244,15.619016269719781,15.508164064734746,15.580218315124512,108400 |
| 2013-03-26,15.58021856830505,15.810828209449857,15.55771954340675,15.630840301513672,74800 |
| 2013-03-27,15.68708061637921,16.137051312692684,15.591461937283666,16.086429595947266,233800 |
| 2013-03-28,16.08643220468938,17.00324586355777,16.08643220468938,16.930126190185547,267500 |
| 2013-04-01,16.95825383690247,17.003250819665492,16.42953848482745,16.570154190063477,125000 |
| 2013-04-02,16.62639958107697,16.750142080056012,16.367667215598285,16.55890464782715,74600 |
| 2013-04-03,16.525151276552275,16.525151276552275,16.311415953339043,16.36766242980957,90000 |
| 2013-04-04,16.395795541353085,16.54203604389984,16.356423304669917,16.53641128540039,50300 |
| 2013-04-05,16.40141531581508,16.963878121083944,16.40141531581508,16.857009887695312,89500 |
| 2013-04-08,16.913246398075927,16.913246398075927,16.564520265454252,16.80075454711914,66900 |
| 2013-04-09,16.76139198224623,16.80638896594143,16.36766864311641,16.46891212463379,78500 |
| 2013-04-10,16.491405780958104,16.767012368345373,16.429534542201544,16.72764015197754,66500 |
| 2013-04-11,16.840126594473034,17.01448965918809,16.783880133103395,16.941370010375977,85400 |
| 2013-04-12,16.958249414534436,17.053868112072024,16.82325850144827,17.031370162963867,81600 |
| 2013-04-15,17.025748971484443,17.025748971484443,16.401414929058188,16.423913955688477,73000 |
| 2013-04-16,16.513900025190175,16.660140409966168,16.42390610729912,16.54764747619629,74500 |
| 2013-04-17,16.564521538664376,16.57576997365623,16.10892612791276,16.17079734802246,70000 |
| 2013-04-18,16.25517115102502,16.581399460778293,16.114555481772534,16.502655029296875,74000 |
| 2013-04-19,16.480157245456333,16.67701941176298,16.480157245456333,16.56452751159668,40400 |
| 2013-04-22,16.660148534171967,16.710769198959888,16.350793351855952,16.626399993896484,78400 |
| 2013-04-23,16.722015236269716,16.913252633493066,16.598273832753836,16.885129928588867,79500 |
| 2013-04-24,16.93012738630451,16.98637387054056,16.7670126893012,16.97512435913086,62100 |
| 2013-04-25,16.96950201132641,17.155114684674317,16.834511073692713,17.076370239257812,50200 |
| 2013-04-26,17.08198907307385,17.267601682065937,17.01449309125298,17.211355209350586,69400 |
| 2013-04-29,17.278847762507688,17.380091185029027,16.941371117852672,16.952619552612305,49300 |
| 2013-04-30,17.093245537854404,17.093245537854404,16.75576868867805,16.913257598876953,92100 |
| 2013-05-01,16.969508034541203,16.969508034541203,16.519538082715027,16.53641128540039,106000 |
| 2013-05-02,16.59265438494853,17.076372788284406,16.570155355578134,16.99762725830078,96100 |
| 2013-05-03,17.171987020820623,17.216983994965727,16.98074961250081,17.070743560791016,47100 |
| 2013-05-06,17.104489401713966,17.340723761784183,17.087615135704525,17.30135154724121,41100 |
| 2013-05-07,17.363222400434584,17.588207244873047,17.194482962496465,17.588207244873047,80400 |
| 2013-05-08,17.593837032173216,17.650082454760554,17.441971816437007,17.644458770751953,88100 |
| 2013-05-09,17.57133651926775,17.717576965818363,17.481342563361615,17.711952209472656,65600 |
| 2013-05-10,17.64445465635612,17.90881172843596,17.64445465635612,17.75132179260254,29300 |
| 2013-05-13,17.79069310061846,17.79631785584113,17.52633604202698,17.599456787109375,57700 |
| 2013-05-14,17.543209365842166,17.85818813171489,17.543209365842166,17.7681941986084,50200 |
| 2013-05-15,17.706323236730533,18.055049464621685,17.661326269492566,17.9875545501709,96800 |
| 2013-05-16,18.100054967835806,18.887503828406096,18.026934195416654,18.533151626586914,229600 |
| 2013-05-17,18.62314054839743,18.791878931157953,18.29691114885214,18.482524871826172,118100 |
| 2013-05-20,18.482522381376548,18.926868374417776,18.341906723752714,18.904369354248047,86000 |
| 2013-05-21,18.848118881150175,19.095603773391787,18.842495199792104,19.039356231689453,105500 |
| 2013-05-22,18.999984198796934,19.264342283150913,18.685006544885145,18.898740768432617,108500 |
| 2013-05-23,18.730004010819698,18.893118678549882,17.30697433006039,18.668132781982422,83700 |
| 2013-05-24,18.561270110645594,18.954994451208538,18.510648379064286,18.82562828063965,59400 |
| 2013-05-28,19.011235948138253,19.05060815951812,18.611888006642687,18.803125381469727,78000 |
| 2013-05-29,18.69063456156417,18.735632605774153,18.25753804135491,18.67376136779785,68800 |
| 2013-05-30,18.673760456182933,18.763754394584726,18.150670018714763,18.30815887451172,130000 |
| 2013-05-31,18.4206521123327,18.9943642829246,18.268786936679717,18.74688148498535,1511000 |
| 2013-06-03,18.8368724391439,18.92124053738466,18.64000925199993,18.87061882019043,112200 |
| 2013-06-04,18.82562373586914,18.92124134709204,18.32503236976214,18.330656051635742,106000 |
| 2013-06-05,18.375668946559102,18.392544299043767,17.858203910394842,17.86945343017578,67700 |
| 2013-06-06,17.807571225812765,18.021307679349103,17.650081263881386,17.96506118774414,100700 |
| 2013-06-07,18.03817867229585,18.03817867229585,17.638830669029385,17.728824615478516,78900 |
| 2013-06-10,17.79631977806261,18.05505210937769,17.65570410074464,17.948184967041016,57400 |
| 2013-06-11,17.813189185522077,17.92005737151403,17.633201339311746,17.74569320678711,64300 |
| 2013-06-12,17.71757281592151,17.869437983247227,17.464464203711987,17.470088958740234,75900 |
| 2013-06-13,17.2844841580109,17.779452096424464,16.42391663258072,17.734455108642578,168200 |
| 2013-06-14,17.717572085434274,17.88068675609134,17.425091272898186,17.50946044921875,71800 |
| 2013-06-17,17.576962192600813,17.745700600524724,17.436346495060004,17.515090942382812,78700 |
| 2013-06-18,17.582585823058064,18.021307157497397,17.55446204166368,17.858192443847656,63600 |
| 2013-06-19,17.89756291939236,17.970683671073544,17.24510627405428,17.351974487304688,90400 |
| 2013-06-20,17.222613076741172,17.222613076741172,16.699522450408757,16.77826690673828,108600 |
| 2013-06-21,16.963873788584962,17.04824297326524,16.530777281663845,16.767011642456055,184200 |
| 2013-06-24,16.55889939268164,17.03699282152569,16.35641251156833,16.637643814086914,130000 |
| 2013-06-25,16.77825800268361,16.85137766292675,16.620768100790134,16.71076202392578,91800 |
| 2013-06-26,16.802012727567888,16.93319016828011,16.665132913098844,16.70505714416504,38200 |
| 2013-06-27,16.76210065363557,17.110004425048828,16.665143918380636,17.110004425048828,62300 |
| 2013-06-28,17.115703979648547,17.132814371780984,16.83053730438847,16.836240768432617,85900 |
| 2013-07-01,16.978825133139072,17.075781852105546,16.596701721662335,16.71076774597168,109100 |
| 2013-07-02,16.75069431348037,16.88187074910017,16.602407482326562,16.784914016723633,62300 |
| 2013-07-03,16.750681373981802,16.750681373981802,16.4826241568072,16.630910873413086,65600 |
| 2013-07-05,16.824829426293654,16.824829426293654,16.237385837758875,16.602399826049805,40800 |
| 2013-07-08,16.670845481736375,16.750692899664262,16.38567877385382,16.482635498046875,83700 |
| 2013-07-09,16.539674174739098,16.91609425858647,16.539674174739098,16.841951370239258,37500 |
| 2013-07-10,16.893276787832743,16.98453005021495,16.790616595696587,16.956012725830078,50900 |
| 2013-07-11,17.110002998944605,17.594786634812973,17.087189139456825,17.54916000366211,73800 |
| 2013-07-12,17.49212122848245,17.64040800747563,17.49212122848245,17.5434513092041,36900 |
| 2013-07-15,17.509226973377157,17.81150282652711,17.446489982953995,17.73736000061035,47500 |
| 2013-07-16,17.703143144553337,17.782989444875337,17.554856381223725,17.577669143676758,35300 |
| 2013-07-17,17.680334106950518,17.89706030445743,17.56056462386567,17.82862091064453,49600 |
| 2013-07-18,17.902761459350586,18.125192180113146,17.8343220743655,17.902761459350586,45400 |
| 2013-07-19,17.88565496909626,18.102381172723124,17.794401716219205,17.97120475769043,77600 |
| 2013-07-22,17.942681834021677,18.23355189468298,17.902758684331268,18.09667205810547,29600 |
| 2013-07-23,18.07955838081002,18.142294277494283,17.94267748955131,18.011117935180664,25200 |
| 2013-07-24,18.72973741108771,18.786769845713017,18.205030962637576,18.31339454650879,418400 |
| 2013-07-25,18.279182011108297,18.564348663935725,18.233555390168885,18.524425506591797,168000 |
| 2013-07-26,18.4160661390783,18.552944937687805,18.296296646382665,18.427473068237305,78800 |
| 2013-07-29,18.427467845706815,18.427467845706815,18.0339376038487,18.25066375732422,83200 |
| 2013-07-30,18.381842605527336,18.73544865403397,18.11378633728363,18.27918243408203,1686000 |
| 2013-07-31,17.936988418580505,17.994020896439753,16.859057399409043,17.201257705688477,676800 |
| 2013-08-01,17.229771003986894,17.25258486149675,16.779208196413293,16.8248348236084,244200 |
| 2013-08-02,16.784910167659337,16.90467964545796,16.625216442770004,16.69365692138672,149200 |
| 2013-08-05,16.705054330930434,16.802009898005362,16.516843393929314,16.613800048828125,144600 |
| 2013-08-06,16.682252905925836,16.72217607216157,16.471229057190918,16.625219345092773,78000 |
| 2013-08-07,16.619508257592457,16.6822452545166,16.465519128143306,16.6822452545166,82000 |
| 2013-08-08,16.727880040392282,16.88187033292792,16.596703608006248,16.85905647277832,62000 |
| 2013-08-09,16.859052694223983,17.05866957449474,16.773502913486368,16.950305938720703,52500 |
| 2013-08-12,16.85905452204858,16.89327530831336,16.682251477645618,16.8248348236084,44100 |
| 2013-08-13,16.887572769172674,16.887572769172674,16.573888738173665,16.687955856323242,41100 |
| 2013-08-14,16.653729899983958,16.68794958744424,16.539662824684022,16.545366287231445,111400 |
| 2013-08-15,16.539671934675756,16.545375400364623,15.975041885375806,16.014965057373047,83300 |
| 2013-08-16,16.014960286027645,16.077697302089096,15.843860717636721,15.912300109863281,94100 |
| 2013-08-19,15.860966996030914,16.003550305097992,15.54728415121307,15.592910766601562,76200 |
| 2013-08-20,15.575803333316749,15.986444037554232,15.575803333316749,15.866673469543457,64500 |
| 2013-08-21,15.803938362638648,16.037776062923644,15.64994916777245,15.764015197753906,55000 |
| 2013-08-22,15.84386022219363,15.952222771134569,15.706980354196268,15.815342903137207,61200 |
| 2013-08-23,15.821052484175564,15.969339337130767,15.741206135593881,15.752613067626953,62400 |
| 2013-08-26,15.809639911314042,15.843860695203395,15.581506791174318,15.66135311126709,44700 |
| 2013-08-27,15.524473682039764,15.661353558028281,15.467441216246298,15.518770217895508,43900 |
| 2013-08-28,15.558691026970154,15.570096864912351,15.427513556303907,15.501657485961914,57700 |
| 2013-08-29,15.450327457534485,15.621426993285251,15.438920531731283,15.592910766601562,27600 |
| 2013-08-30,15.581505688229777,15.66135200267059,15.398999205036809,15.456032752990723,92900 |
| 2013-09-03,15.570101202152197,15.849565522158308,15.182275408476093,15.290637969970703,64200 |
| 2013-09-04,15.262121772142144,15.524474611538547,15.233604449713434,15.427517890930176,38000 |
| 2013-09-05,15.46744210512961,15.50166180413714,15.199384714067548,15.290637969970703,103600 |
| 2013-09-06,15.364776611328125,15.484546060383137,15.3191499991418,15.364776611328125,94000 |
| 2013-09-09,15.36478289486146,15.541585953410259,15.336265570692499,15.530179023742676,62500 |
| 2013-09-10,15.684167325263594,15.71268355799789,15.530177057719477,15.655651092529297,51100 |
| 2013-09-11,15.684165577416014,16.043475073819526,15.627132030478707,16.020662307739258,70500 |
| 2013-09-12,16.08910982294372,16.17466073048711,15.923713649864784,15.935120582580566,37100 |
| 2013-09-13,15.935118653614838,16.129032135009766,15.895195481767328,16.129032135009766,65000 |
| 2013-09-16,16.294418649786817,16.32863833572563,16.003548599746416,16.071989059448242,68000 |
| 2013-09-17,16.04347850520403,16.220282647307055,16.04347850520403,16.18606185913086,35100 |
| 2013-09-18,16.16894755976423,16.956006951747103,16.043473550848237,16.92178726196289,70500 |
| 2013-09-19,16.89897157161862,17.167028861265962,16.89897157161862,17.127105712890625,68700 |
| 2013-09-20,17.201255277912974,17.258288835547326,16.938902435749437,16.967418670654297,85900 |
| 2013-09-23,16.967413384885973,17.127107078948704,16.78490692757102,16.98452377319336,47900 |
| 2013-09-24,17.030153343523693,17.098592732983995,16.88757001301951,16.950305938720703,41500 |
| 2013-09-25,17.018745496641046,17.326724908224094,16.97311887685747,17.258285522460938,74600 |
| 2013-09-26,17.2235992530967,17.541590732032915,17.217817449491243,17.397048950195312,57900 |
| 2013-09-27,17.28718950869638,17.431731228840604,17.26406340691152,17.304534912109375,21200 |
| 2013-09-30,17.188909569949107,17.466429544794575,17.13109263283138,17.449085235595703,55700 |
| 2013-10-01,17.39704861329502,17.917398797280363,17.39704861329502,17.761293411254883,106200 |
| 2013-10-02,17.628316236304364,17.68035136792276,17.36814168097871,17.408613204956055,53100 |
| 2013-10-03,17.304535668100105,17.4201683876077,17.159993941641222,17.269845962524414,51900 |
| 2013-10-04,17.275636556829067,17.425960170785277,17.25829224548913,17.339235305786133,44400 |
| 2013-10-07,17.258282520248272,17.587837483196896,17.125304395333192,17.142648696899414,81900 |
| 2013-10-08,17.17156318199425,17.17156318199425,16.917169351132486,17.027021408081055,54600 |
| 2013-10-09,17.027025578375067,17.200475308446077,16.784195294615756,17.096405029296875,100500 |
| 2013-10-10,17.240946220485064,17.74973398858077,17.23516441598779,17.605192184448242,59400 |
| 2013-10-11,17.50689487284196,17.92317466153347,17.50689487284196,17.888484954833984,31100 |
| 2013-10-14,17.865365351723515,17.923182289339174,17.755513280530405,17.87114715576172,25300 |
| 2013-10-15,17.790197914046704,17.92317605235193,17.790197914046704,17.84801483154297,31800 |
| 2013-10-16,17.92317897764388,17.952086889727163,17.842235941597757,17.9116153717041,38700 |
| 2013-10-17,17.88848359796755,17.952081204964994,17.871138194550536,17.946300506591797,64900 |
| 2013-10-18,18.090845693120492,18.171788719044283,17.917394934013203,18.050373077392578,46200 |
| 2013-10-21,18.08506200344104,18.14287781434355,17.928956667366087,18.067716598510742,50800 |
| 2013-10-22,18.079281048669884,18.327893017153453,18.079281048669884,18.258512496948242,31200 |
| 2013-10-23,18.160224903007066,18.49556171005569,18.160224903007066,18.449308395385742,31300 |
| 2013-10-24,18.50133658265941,18.50133658265941,18.33366769055157,18.397266387939453,34400 |
| 2013-10-25,18.489780537925743,18.501344142678768,18.35680239156409,18.443527221679688,29700 |
| 2013-10-28,18.403055707810147,18.501344142678768,18.35680239156409,18.443527221679688,55800 |
| 2013-10-29,18.45508602817146,18.472431430791254,18.298980712890625,18.298980712890625,31300 |
| 2013-10-30,18.403053819462777,18.44352532917952,18.073498837179695,18.17178726196289,109800 |
| 2013-10-31,18.23538892520462,18.397274990228397,18.01568483300648,18.25273323059082,67000 |
| 2013-11-01,18.235387849955462,18.472436233562252,18.17757092895638,18.443527221679688,109900 |
| 2013-11-04,18.44352395532917,18.501340866088867,18.362580941925103,18.501340866088867,83300 |
| 2013-11-05,18.443531789836,18.564947464283318,18.33946152681439,18.391496658325195,93600 |
| 2013-11-06,18.43195530480135,18.582278790502247,18.38570200941381,18.51289939880371,47900 |
| 2013-11-07,18.60541278589121,18.68057510758024,18.437743839635647,18.593849182128906,48400 |
| 2013-11-08,18.559152377267743,18.576498880075196,18.235380398611166,18.397266387939453,39300 |
| 2013-11-11,18.345239716239483,18.41462024550663,18.02724828878315,18.09084701538086,50200 |
| 2013-11-12,18.038809838858764,18.14866076876383,17.88848629487891,18.102407455444336,31900 |
| 2013-11-13,18.033031855614798,18.246953061481268,17.900052586740653,18.1197566986084,44400 |
| 2013-11-14,18.16600684925795,18.298984992142927,18.102408127545132,18.131317138671875,41500 |
| 2013-11-15,18.096633024844163,18.24695663005624,18.01568996925552,18.194921493530273,84800 |
| 2013-11-18,18.264296684399568,18.374148729586672,18.021466486113713,18.09084701538086,34900 |
| 2013-11-19,18.04458275293456,18.148652938694795,17.78440839129947,17.876914978027344,49400 |
| 2013-11-20,17.969429147619003,18.06771757533949,17.56471183282501,17.651437759399414,73800 |
| 2013-11-21,17.73816562782982,17.73816562782982,17.616749971445156,17.668785095214844,94200 |
| 2013-11-22,16.668545672902873,16.870904235493935,16.477750708806262,16.841995239257812,1744600 |
| 2013-11-25,16.83622617460405,17.10218250712785,16.795753551911716,17.05592918395996,658700 |
| 2013-11-26,17.027028598735942,17.269858925570016,16.899831078205388,17.1310977935791,239300 |
| 2013-11-27,17.08483403841775,17.20624967922325,16.86513106839895,17.021236419677734,246600 |
| 2013-11-29,17.10796324097883,17.142652955494793,16.94029426574707,16.94029426574707,88900 |
| 2013-12-02,16.917172370428087,16.95764389790435,16.385258503383447,16.593399047851562,208300 |
| 2013-12-03,16.48932468568063,16.62808464665318,16.38525443925968,16.443071365356445,210300 |
| 2013-12-04,16.385255694077973,16.599176903422567,16.315875156895313,16.431509017944336,205700 |
| 2013-12-05,16.350561724104754,16.46619445231159,16.286963006793133,16.310089111328125,175400 |
| 2013-12-06,16.391044122956167,16.62809264143625,16.327445363394844,16.35057258605957,125900 |
| 2013-12-09,16.33321887890059,16.33321887890059,16.14820560255562,16.3216552734375,123600 |
| 2013-12-10,16.344781947146103,16.443070384819606,16.20602199444812,16.263837814331055,115800 |
| 2013-12-11,16.281186162457686,16.34478489913461,16.13664438111288,16.153989791870117,152100 |
| 2013-12-12,16.182896956651277,16.321656927976207,16.032573378691048,16.206024169921875,126400 |
| 2013-12-13,16.275402280502092,16.333219206210046,16.038353877589007,16.165550231933594,90100 |
| 2013-12-16,16.240717066133104,16.477765534727162,16.055703734817392,16.437294006347656,81400 |
| 2013-12-17,16.48354733917658,16.512455258657248,16.315878318442696,16.437294006347656,88500 |
| 2013-12-18,16.560476429764897,16.935918391004808,16.337558709352237,16.759929656982422,152500 |
| 2013-12-19,16.759935368115432,16.836197514516225,16.2789013452268,16.290634155273438,63700 |
| 2013-12-20,16.284760825654317,16.707131737611817,16.231964321796898,16.701265335083008,283900 |
| 2013-12-23,16.707137441898475,16.95938724225314,16.695404632834943,16.78339958190918,84600 |
| 2013-12-24,16.75993456785963,16.900724924989753,16.75993456785963,16.84206199645996,31000 |
| 2013-12-26,16.965253329251404,17.19403750719692,16.84206107419458,16.888992309570312,64500 |
| 2013-12-27,16.976984943579744,16.99458303670519,16.683671456532625,16.795129776000977,108500 |
| 2013-12-30,16.859663719435403,16.97698959395327,16.789269089846655,16.847930908203125,53500 |
| 2013-12-31,16.836201437673463,17.15884595682189,16.836201437673463,17.023921966552734,101700 |
| 2014-01-02,17.02391595671394,17.053246859408354,16.81859628114638,16.912456512451172,64200 |
| 2014-01-03,16.912467149404826,17.106054138088634,16.90660074139587,17.059123992919922,50200 |
| 2014-01-06,17.07671644119903,17.293767856893464,16.96525697105994,17.176443099975586,77800 |
| 2014-01-07,17.252694658934324,17.317223967079112,17.05910785340181,17.15883445739746,100500 |
| 2014-01-08,17.10018281499528,17.188176672031787,16.648479598264576,16.777538299560547,64100 |
| 2014-01-09,16.777528739717308,16.777528739717308,16.578075514001707,16.64260482788086,66000 |
| 2014-01-10,16.683663181661228,16.87724994233982,16.51354090647921,16.806854248046875,147100 |
| 2014-01-13,16.724735260009766,16.824461890924255,16.595677727786022,16.724735260009766,43500 |
| 2014-01-14,16.75406826613091,16.947655148237907,16.630877122472963,16.77166748046875,66900 |
| 2014-01-15,16.765806263428747,17.006323339289374,16.75993985683426,16.83033561706543,76600 |
| 2014-01-16,16.783398272817514,17.00044962905175,16.742334563200345,16.9241886138916,63600 |
| 2014-01-17,16.906590511589037,16.988717936215057,16.74820094789408,16.87139320373535,47900 |
| 2014-01-21,16.930059320000932,17.00632035453949,16.871396383254563,17.00045394897461,53000 |
| 2014-01-22,16.994589934601215,17.111915824602068,16.98285824072322,17.023921966552734,81600 |
| 2014-01-23,16.994585969806533,17.311365127563477,16.994585969806533,17.311365127563477,82000 |
| 2014-01-24,17.264435469974114,17.299632782147196,17.012185641778533,17.05324935913086,52700 |
| 2014-01-27,17.11777599387083,17.14710689623258,16.724735860151508,16.730602264404297,50900 |
| 2014-01-28,16.79513198068356,16.84792850479477,16.71887095635754,16.77166748046875,77600 |
| 2014-01-29,16.695403548504093,16.806862989564085,16.595678034647793,16.619142532348633,58200 |
| 2014-01-30,16.765793663415064,17.00631055851979,16.736462771388364,16.81859016418457,56900 |
| 2014-01-31,16.607411503355845,16.900725028905978,16.607411503355845,16.77166748046875,59800 |
| 2014-02-03,16.707135954817055,16.830328201214442,16.50181629008951,16.52528190612793,80900 |
| 2014-02-04,16.58981132374374,16.91832211779646,16.472485480702403,16.724735260009766,71500 |
| 2014-02-05,16.67780980833122,16.67780980833122,16.542885834351438,16.560483932495117,47200 |
| 2014-02-06,16.578083224673797,16.748204514614415,16.478356565431888,16.62501335144043,67500 |
| 2014-02-07,16.6426049532028,16.86552267361546,16.601540132032863,16.759929656982422,78200 |
| 2014-02-10,16.789265181886858,16.90072350594248,16.654340121926456,16.86552619934082,38300 |
| 2014-02-11,16.877258890597155,17.240967000392793,16.812729563190555,17.152973175048828,96800 |
| 2014-02-12,17.20577049255371,17.20577049255371,17.01218362025176,17.20577049255371,39900 |
| 2014-02-13,17.12951658158738,17.47562675736931,17.041521596735624,17.381765365600586,43800 |
| 2014-02-14,17.387626837945234,17.458022582067933,17.223371966496266,17.43455696105957,27400 |
| 2014-02-18,17.510816858501357,17.663340018733695,17.37589291176199,17.622276306152344,47100 |
| 2014-02-19,17.59880627667672,17.89211971462133,17.299626435704976,17.534276962280273,88900 |
| 2014-02-20,17.581216466659615,17.716141570611715,17.581216466659615,17.686809539794922,39600 |
| 2014-02-21,17.75133342525767,17.96838479198591,17.663339597694808,17.93318748474121,67100 |
| 2014-02-24,17.915588084968032,18.109174939059535,17.8334595488459,17.93905258178711,51800 |
| 2014-02-25,17.9390486649765,18.050508077511974,17.792391955446313,17.956647872924805,56400 |
| 2014-02-26,18.027056644757007,18.150248959479118,17.85693530973467,18.009458541870117,64300 |
| 2014-02-27,18.009456509105174,18.10331677691697,17.86279970078641,18.079851150512695,44600 |
| 2014-02-28,18.138502406263424,18.18543250992004,17.962514797276583,18.032909393310547,86400 |
| 2014-03-03,17.99184234131682,18.220626414166823,17.78652275647367,18.208894729614258,52100 |
| 2014-03-04,18.337958986970655,18.766196401174792,18.30862696749645,18.578475952148438,101100 |
| 2014-03-05,18.607808269438706,18.742733331488378,18.44941982782754,18.555011749267578,52900 |
| 2014-03-06,18.525675239136532,18.590204548458985,18.056374222887467,18.115036010742188,107600 |
| 2014-03-07,18.156105859947125,18.185436762002382,17.862792363785797,17.991849899291992,62500 |
| 2014-03-10,17.980118113840295,18.109176775591134,17.84519416646647,17.87452507019043,46700 |
| 2014-03-11,17.89799148266954,18.009450935791627,17.79239843433307,17.927322387695312,29100 |
| 2014-03-12,17.886256171064364,18.12677313911816,17.886256171064364,17.92145347595215,70400 |
| 2014-03-13,17.997717327416026,18.021181826614743,17.763066740917576,17.87452507019043,47500 |
| 2014-03-14,17.868652805234014,18.19129823488995,17.868652805234014,18.1795654296875,36900 |
| 2014-03-17,18.220635853587876,18.443554759098298,18.21476944882157,18.279298782348633,43300 |
| 2014-03-18,18.26169070661811,18.519806796573995,18.1384996230107,18.502208709716797,46000 |
| 2014-03-19,18.437691828799753,18.513952867328044,18.073982497066144,18.185441970825195,38400 |
| 2014-03-20,18.1795654296875,18.238228336797842,17.997711424657144,18.1795654296875,34800 |
| 2014-03-21,18.279300735818754,18.613678010916274,18.279300735818754,18.4787540435791,89600 |
| 2014-03-24,18.566749544441,18.631278890625804,18.167842893303146,18.36729621887207,50200 |
| 2014-03-25,18.490484162512917,18.596077206414048,18.208903458044745,18.291030883789062,48200 |
| 2014-03-26,18.408354956075275,18.47288428478438,17.85105997171321,17.8686580657959,62900 |
| 2014-03-27,17.951969666604363,18.106676866153375,17.815113690630938,17.95792007446289,53500 |
| 2014-03-28,17.999566402398184,18.148323149525442,17.880560550726813,17.9400634765625,33700 |
| 2014-03-31,17.9936195925554,18.207829714406675,17.827011593901727,18.09477424621582,58100 |
| 2014-04-01,18.100719827918375,18.35658159749055,17.928161468002692,18.344680786132812,62900 |
| 2014-04-02,18.344681226500633,18.594592596393113,18.18997407990778,18.55889129638672,43200 |
| 2014-04-03,18.618395815624588,18.618395815624588,18.285179870589204,18.398235321044922,44800 |
| 2014-04-04,18.42202599393943,18.481528890622755,18.201866751611497,18.291120529174805,48700 |
| 2014-04-07,18.261371033471917,18.39822691177812,18.03526023590881,18.07691192626953,63300 |
| 2014-04-08,18.136417388916016,18.279223691003118,17.928157772775972,18.136417388916016,60800 |
| 2014-04-09,18.130468095120342,18.166170524021922,17.969811704757934,18.118568420410156,50000 |
| 2014-04-10,18.136426799375045,18.338736116035033,17.856764454544678,17.91626739501953,60000 |
| 2014-04-11,17.80320996946305,17.922215837363602,17.559248961698586,17.6842041015625,88000 |
| 2014-04-14,17.850808795859983,17.90436131304147,17.469991904723937,17.577096939086914,61000 |
| 2014-04-15,17.577096909560918,17.785355437223696,17.469991875377854,17.69015121459961,68400 |
| 2014-04-16,17.77940420875366,17.862708750887954,17.66634990894623,17.785354614257812,36100 |
| 2014-04-17,17.7139544041084,17.856760750672457,17.517595535717323,17.708003997802734,47200 |
| 2014-04-21,17.761553443073716,17.791304334524796,15.815815180185785,17.642547607421875,159200 |
| 2014-04-22,17.577098262896,17.91031306773592,17.577098262896,17.86271095275879,45800 |
| 2014-04-23,17.868657424849676,17.940060014132676,17.672298601935886,17.809154510498047,49600 |
| 2014-04-24,17.946018297794865,18.023372460889433,17.850814047004775,17.91626739501953,57300 |
| 2014-04-25,17.850805751010363,17.987661656053096,17.731799925367493,17.773452758789062,62600 |
| 2014-04-28,17.856768688064463,18.02932600793518,17.761564414703148,17.95197296142578,57200 |
| 2014-04-29,18.124521378494176,18.20187552193152,17.74370447210696,17.803207397460938,32900 |
| 2014-04-30,17.70799944119312,17.850805751010363,17.58304321077574,17.773452758789062,53300 |
| 2014-05-01,17.785361001620988,17.785361001620988,17.39859358433959,17.583051681518555,79700 |
| 2014-05-02,17.672299633796715,17.77345425362365,17.55329379814487,17.642547607421875,42000 |
| 2014-05-05,17.55923942262061,17.654443611251633,17.505686924650227,17.60089111328125,32800 |
| 2014-05-06,17.529494573775107,17.64255001960955,17.297434410941595,17.386688232421875,74200 |
| 2014-05-07,17.428337270877016,17.672298192637122,17.35693354832407,17.56519317626953,61700 |
| 2014-05-08,17.612795279663608,17.743700780266405,17.39263484213871,17.56519317626953,49800 |
| 2014-05-09,17.559246811084947,18.136422589386182,17.559246811084947,18.13047218322754,53800 |
| 2014-05-12,18.166166638486153,18.445828795523266,18.118564545055932,18.35657501220703,49900 |
| 2014-05-13,18.326825671249384,18.404179793698756,17.951959272599925,17.969810485839844,52600 |
| 2014-05-14,17.940059422051654,17.969811445707403,17.7615518198118,17.83295440673828,37400 |
| 2014-05-15,17.73775177395454,17.73775177395454,17.452139131071835,17.55924415588379,52700 |
| 2014-05-16,17.517594573659302,17.672301724338247,17.458091648794493,17.666351318359375,51300 |
| 2014-05-19,17.60684757453464,17.773455529421767,17.55329505813963,17.761554718017578,27400 |
| 2014-05-20,17.696106089696297,17.755609027595337,17.39859253512523,17.48784637451172,66300 |
| 2014-05-21,17.785358327184937,17.92816468432582,17.594949850997093,17.7318058013916,65700 |
| 2014-05-22,17.583049037504342,17.8567620732174,17.55329813869651,17.7318058013916,41500 |
| 2014-05-23,17.731797612796054,18.18401810236747,17.696096323728803,18.142366409301758,69000 |
| 2014-05-27,18.249478261316185,18.600544284532415,18.10667191652171,18.4993896484375,81600 |
| 2014-05-28,18.445832740875577,18.445832740875577,18.08286599150858,18.118568420410156,59000 |
| 2014-05-29,18.213768137707252,18.303021918111654,18.01740936684821,18.26732063293457,28700 |
| 2014-05-30,18.29112498798164,18.386329191913436,18.18401997482746,18.350627899169922,45100 |
| 2014-06-02,18.404180754551064,18.404180754551064,18.130467811866897,18.219722747802734,29200 |
| 2014-06-03,18.13047162373255,18.338731293162578,18.029316992005043,18.041217803955078,29400 |
| 2014-06-04,18.017417800445564,18.05906950846907,17.898411947586478,17.963865280151367,29600 |
| 2014-06-05,18.047166662681136,18.588641075822313,17.928160823231376,18.576740264892578,57200 |
| 2014-06-06,18.65408951230468,18.65408951230468,18.42202829968669,18.451780319213867,43400 |
| 2014-06-09,18.49939185232454,18.57079446576621,18.225678807667265,18.31493377685547,27500 |
| 2014-06-10,18.261372219423954,18.303023912489667,18.065013427168793,18.142366409301758,30200 |
| 2014-06-11,18.11261678698838,18.11261678698838,17.86270547624754,17.969810485839844,29500 |
| 2014-06-12,17.940073973188913,17.946024382746423,17.79131713902495,17.898422241210938,28300 |
| 2014-06-13,17.981713226898098,17.981713226898098,17.606846764307367,17.85675811767578,33900 |
| 2014-06-16,17.809154052512458,17.886507044733758,17.68419782209508,17.773452758789062,37400 |
| 2014-06-17,17.70800530933014,17.827010039485522,17.684203682344638,17.7318058013916,35300 |
| 2014-06-18,17.78534796572563,17.93410464294963,17.678242976536612,17.922204971313477,26200 |
| 2014-06-19,17.987662068462893,18.088816682101438,17.95196077392096,18.017414093017578,37600 |
| 2014-06-20,18.065018894553358,18.243526528838533,17.928161831015938,18.213775634765625,112000 |
| 2014-06-23,18.201874489561032,18.249476600159547,17.981714018715504,18.053117752075195,38700 |
| 2014-06-24,17.98766567818608,18.213776570482334,17.98766567818608,18.1721248626709,46400 |
| 2014-06-25,18.088815288220314,18.14236779336843,17.910307694342336,18.136417388916016,36100 |
| 2014-06-26,18.21488320119749,18.21488320119749,18.039855608382492,18.118316650390625,21700 |
| 2014-06-27,18.009676566278404,18.26919956828969,18.009676566278404,18.2510929107666,97600 |
| 2014-06-30,18.19073733452864,18.257127256561297,17.925179948725727,18.24505615234375,58000 |
| 2014-07-01,18.29334423908271,18.522690675002714,18.00968012219656,18.456300735473633,42100 |
| 2014-07-02,18.49854573749449,18.510616843116573,18.28730599376399,18.377838134765625,25000 |
| 2014-07-03,18.401979248496506,18.42612145981106,18.245058328443893,18.420085906982422,23400 |
| 2014-07-07,18.432153774511253,18.510613645171873,18.299373937935727,18.329551696777344,47600 |
| 2014-07-08,18.275230600187733,18.329549408156623,18.22694734323357,18.257123947143555,84000 |
| 2014-07-09,18.25109859013227,18.26920525328978,18.1122842927509,18.208850860595703,45600 |
| 2014-07-10,17.937250591215122,18.281270167654824,17.937250591215122,18.23902130126953,37500 |
| 2014-07-11,18.275243296999662,18.371809877998082,18.10021564946225,18.305419921875,28600 |
| 2014-07-14,18.456306355342257,18.619262901352773,18.329563142554864,18.60115623474121,48600 |
| 2014-07-15,18.62528354999381,18.62528354999381,18.377831726841762,18.528717041015625,25200 |
| 2014-07-16,18.685642668658897,18.685642668658897,18.40197860265246,18.468368530273438,21500 |
| 2014-07-17,18.3536944934161,18.438189923858886,18.172632527849014,18.23902130126953,38700 |
| 2014-07-18,18.172630165184774,18.552860703906592,18.172630165184774,18.52268409729004,45600 |
| 2014-07-21,18.401979751511398,18.46836968327718,18.239023274175757,18.432157516479492,24100 |
| 2014-07-22,18.474404137845596,18.56493512503917,18.438190822037,18.510616302490234,21400 |
| 2014-07-23,18.498545898552425,18.56493582888792,18.42612156651734,18.504581451416016,14700 |
| 2014-07-24,18.50458112652769,18.50458112652769,18.22695260666091,18.28730583190918,30500 |
| 2014-07-25,18.166589969296552,18.32351081614569,17.997598022421297,18.045881271362305,42800 |
| 2014-07-28,18.03984572134925,18.13641221923126,17.98552692239518,18.045881271362305,31400 |
| 2014-07-29,18.07002858212045,18.082098534396824,17.80447006225586,17.80447006225586,40000 |
| 2014-07-30,17.810514409597022,17.828621073699132,17.55702686798921,17.768266677856445,70900 |
| 2014-07-31,17.653594765813356,17.82862241177693,17.653594765813356,17.671701431274414,60500 |
| 2014-08-01,17.73807630257218,17.744111852985004,17.490624491463926,17.514766693115234,50000 |
| 2014-08-04,17.617382126376103,17.726019813978954,17.484602218788435,17.70187759399414,46300 |
| 2014-08-05,17.59927592059462,17.774303566558196,17.484602675003465,17.671701431274414,65900 |
| 2014-08-06,17.53288014792783,17.94932410604693,17.53288014792783,17.919147491455078,43100 |
| 2014-08-07,17.92517841746135,17.98553163106568,17.653584351586815,17.732044219970703,39100 |
| 2014-08-08,17.701873125969563,17.846722955824546,17.400102359313987,17.75015640258789,39100 |
| 2014-08-11,17.87086818234479,18.01571803661822,17.713947219090826,17.858797073364258,25700 |
| 2014-08-12,17.756191202798583,17.858793305155405,17.61134137908849,17.713943481445312,24900 |
| 2014-08-13,17.719976872086228,18.0277831415915,17.719976872086228,18.021747589111328,26200 |
| 2014-08-14,17.99156856347704,18.10624175022098,17.798435502327564,17.97346305847168,22300 |
| 2014-08-15,18.15452755804648,18.15452755804648,17.816544653700458,18.070032119750977,58100 |
| 2014-08-18,18.166592984249952,18.275230600187733,18.142450780191044,18.257123947143555,33900 |
| 2014-08-19,18.299379803385406,18.299379803385406,18.22695546127914,18.269203186035156,29000 |
| 2014-08-20,18.16056016218532,18.190736770629883,17.985532609948162,18.190736770629883,21600 |
| 2014-08-21,18.148485691608855,18.287299906564467,18.124344639564384,18.16055679321289,23000 |
| 2014-08-22,18.178666065587006,18.178666065587006,17.925178651186823,18.009674072265625,21600 |
| 2014-08-25,18.003650028151412,18.112287725356694,17.798445744800212,17.822587966918945,21400 |
| 2014-08-26,17.798433239252628,17.949318567986033,17.53891028964498,17.90103530883789,26200 |
| 2014-08-27,17.901040276360234,17.931216890015417,17.822580390158347,17.86482810974121,32700 |
| 2014-08-28,17.834651092288354,17.840686645505116,17.689801268578265,17.713943481445312,78800 |
| 2014-08-29,17.70791471418398,17.91915455306486,17.70791471418398,17.822587966918945,80300 |
| 2014-09-02,17.91311424730696,17.925185355165294,17.774299960428763,17.882936477661133,80200 |
| 2014-09-03,17.973465163538897,18.03985394160713,17.913110787069968,17.955358505249023,33600 |
| 2014-09-04,17.985536469215205,17.985536469215205,17.689801268578265,17.713943481445312,62100 |
| 2014-09-05,17.653587774068367,18.00364177619137,17.653587774068367,17.955358505249023,31400 |
| 2014-09-08,17.8950042553519,17.937251973829774,17.653587898932628,17.70790672302246,57000 |
| 2014-09-09,17.641517335877413,17.726013926595805,17.557021896323047,17.57512855529785,75000 |
| 2014-09-10,17.53287422982946,17.56305198539908,17.32767009661071,17.45441436767578,63200 |
| 2014-09-11,17.412168933506337,17.58719533399818,17.39406227780146,17.52684211730957,63700 |
| 2014-09-12,17.490628856435524,17.490628856435524,16.989689558791486,17.128503799438477,116800 |
| 2014-09-15,17.152648348526725,17.1888605138204,16.911231994628906,16.911231994628906,47800 |
| 2014-09-16,16.947441224071937,17.06211440399475,16.899157961656613,17.031936645507812,51100 |
| 2014-09-17,17.074186209999624,17.176787139585954,16.88105200122699,17.025901794433594,57100 |
| 2014-09-18,17.031937931045082,17.031937931045082,16.90519478932495,16.93537139892578,54600 |
| 2014-09-19,16.917266816841096,17.068152175407118,16.917266816841096,17.062116622924805,189200 |
| 2014-09-22,16.983654585970786,17.15868214410014,16.965549080760066,17.037973403930664,46500 |
| 2014-09-23,17.05005616962503,17.291472663917766,16.687930852603607,16.706037521362305,78900 |
| 2014-09-24,16.76035275431166,16.89916706463456,16.675856136196696,16.68792724609375,42800 |
| 2014-09-25,16.712068557739258,16.82070623858046,16.446509910256804,16.712068557739258,82400 |
| 2014-09-26,16.791764369884277,16.914377212524414,16.67528345563115,16.914377212524414,77100 |
| 2014-09-29,16.7611075444885,16.84693581123919,16.68140886594363,16.840805053710938,56400 |
| 2014-09-30,16.79176575407649,16.975685033197674,16.620109163417442,16.785634994506836,131700 |
| 2014-10-01,16.730457976502006,16.9082452999462,16.571061759673245,16.644628524780273,60400 |
| 2014-10-02,16.693666607278043,16.785625610769,16.552662723970432,16.656883239746094,58400 |
| 2014-10-03,16.834671731730115,17.1350729582418,16.607839584350586,16.607839584350586,64900 |
| 2014-10-06,16.62623855243964,16.981814392908763,16.613977034311084,16.914377212524414,126500 |
| 2014-10-07,16.908240595427923,17.00633036782674,16.79175855220846,16.859195709228516,103600 |
| 2014-10-08,16.853069100603673,17.135078142657406,16.767240820959,17.11668586730957,99500 |
| 2014-10-09,17.116677259795352,17.288334902085314,17.06763238618708,17.141199111938477,158900 |
| 2014-10-10,17.043121418942494,17.484526762935147,17.043121418942494,17.472265243530273,179800 |
| 2014-10-13,17.490649318053674,17.840094271913582,17.417081405456813,17.66230583190918,63000 |
| 2014-10-14,17.821707304195836,18.079193320915106,17.55195977017502,17.950450897216797,102900 |
| 2014-10-15,17.729747285345788,18.20180515151921,17.404824110709036,17.974971771240234,69800 |
| 2014-10-16,17.797191092225493,18.103722106198436,17.478398557056103,17.907541275024414,58000 |
| 2014-10-17,18.0914493601939,18.0914493601939,17.625522367719846,17.65004539489746,66500 |
| 2014-10-20,17.56422112713988,17.987234115600586,17.533568503488475,17.987234115600586,44300 |
| 2014-10-21,18.005629011606477,18.02402012074458,17.86462388205175,17.94432258605957,54500 |
| 2014-10-22,18.036281044914432,18.15889389196469,17.9749746213893,18.04241180419922,41100 |
| 2014-10-23,18.134367277775503,18.18954293113231,18.0791916244187,18.152759552001953,58300 |
| 2014-10-24,18.18954417689632,18.195674935391686,17.993364582335108,18.103715896606445,50200 |
| 2014-10-27,17.98110507691787,18.23859111591547,17.913667895247173,18.158893585205078,50000 |
| 2014-10-28,18.07919212670651,18.238588333129883,18.024016471816783,18.238588333129883,91900 |
| 2014-10-29,18.207935200450994,18.207935200450994,17.82170562705748,18.017885208129883,131700 |
| 2014-10-30,17.919794021059623,18.342806940607126,17.840096510955938,18.33054542541504,44200 |
| 2014-10-31,18.59416562748261,18.77195412299864,18.28150394763635,18.765823364257812,88600 |
| 2014-11-03,18.73517016725487,19.29918712682529,18.73517016725487,19.23788070678711,92800 |
| 2014-11-04,19.145917920249254,19.299183355735057,19.01104475797784,19.053958892822266,55000 |
| 2014-11-05,19.060086772288834,19.152045785829053,18.906821359947703,18.98651885986328,34000 |
| 2014-11-06,19.041702086474974,19.127531546712458,18.80260832217097,18.839391708374023,35600 |
| 2014-11-07,18.906831696417402,18.906831696417402,18.6922597679677,18.75969696044922,59300 |
| 2014-11-10,18.759691451822235,18.9742633172647,18.698385037506874,18.96200180053711,25300 |
| 2014-11-11,18.9129580660697,18.937479931710346,18.741300329294496,18.765823364257812,32200 |
| 2014-11-12,18.741297975952346,18.8700415546981,18.637077429090553,18.784212112426758,36300 |
| 2014-11-13,18.820996530786513,18.992653075503366,18.710645226712813,18.729036331176758,28100 |
| 2014-11-14,18.827126566221555,18.827126566221555,18.545118710738045,18.57577133178711,33200 |
| 2014-11-17,18.50833467446641,18.79647327779373,18.50833467446641,18.66160011291504,25600 |
| 2014-11-18,18.722907570260148,19.115266740469547,18.655470399384445,18.74129867553711,24100 |
| 2014-11-19,18.667731695435226,18.790343350017107,18.459290596391224,18.53898811340332,34900 |
| 2014-11-20,18.416374983101882,18.6370764113933,18.416374983101882,18.6125545501709,25100 |
| 2014-11-21,18.765817235233197,18.784208336126376,18.434763387288555,18.508331298828125,54700 |
| 2014-11-24,18.58803107258951,18.71064388372007,18.532855424513,18.630945205688477,33000 |
| 2014-11-25,18.704507920989126,18.72290018833709,18.56350404595438,18.62480926513672,54600 |
| 2014-11-26,18.630940316402604,18.894556972627143,18.630940316402604,18.827119827270508,28600 |
| 2014-11-28,18.894564214650618,19.19496435197155,18.85778083459486,18.8884334564209,38000 |
| 2014-12-01,18.949745848242756,19.041704912057504,18.722913568787906,18.75969696044922,33800 |
| 2014-12-02,18.820996221053303,19.15204895850382,18.820996221053303,18.937477111816406,22400 |
| 2014-12-03,18.998782439337333,19.06008884480445,18.851647767809705,18.949737548828125,33300 |
| 2014-12-04,18.232450683238024,18.61868012147606,18.207928828846317,18.60641860961914,1239800 |
| 2014-12-05,18.54511153819892,18.661593557915147,18.45315254129541,18.64933204650879,223900 |
| 2014-12-08,18.649338509838874,19.017175794256943,18.649338509838874,18.937477111816406,163100 |
| 2014-12-09,19.10300582302883,19.1091365814209,18.93747885441082,19.1091365814209,199400 |
| 2014-12-10,19.029431756914434,19.25013312770418,18.998777976719918,19.127521514892578,107200 |
| 2014-12-11,19.115269036033446,19.286925608953116,18.99265619595708,19.23788070678711,90500 |
| 2014-12-12,19.15818139088819,19.348230222875475,18.955871042173314,18.96200180053711,110700 |
| 2014-12-15,19.09686417135119,19.127517945825918,18.538978338452445,18.563501358032227,85500 |
| 2014-12-16,18.563508273979394,18.827123816742002,18.428633954686227,18.698381423950195,78900 |
| 2014-12-17,18.679989667719962,19.0478269233503,18.637075535605533,19.011043548583984,149100 |
| 2014-12-18,19.078485651739616,19.256272983595377,18.998786954893166,19.23788070678711,118200 |
| 2014-12-19,19.237879629067834,19.486671883740744,19.113482908563856,19.343616485595703,500500 |
| 2014-12-22,19.38093062185657,19.54886580046415,19.331172182232265,19.499107360839844,86800 |
| 2014-12-23,19.58618824771039,19.58618824771039,19.374714540462403,19.412033081054688,80200 |
| 2014-12-24,19.461792082581034,19.62350614865472,19.343615323833365,19.4555721282959,35700 |
| 2014-12-26,19.50533150025821,19.57996858254566,19.436913186215524,19.555089950561523,43500 |
| 2014-12-29,19.5177644754086,19.834974947554354,19.5177644754086,19.673259735107422,41000 |
| 2014-12-30,19.592413121206725,19.803886881548795,19.55509457124498,19.660831451416016,43900 |
| 2014-12-31,19.747900244746756,19.859857034373064,19.26897450527191,19.337392807006836,84300 |
| 2015-01-02,19.443132244142046,19.623506173297656,19.206778726349892,19.567527770996094,52600 |
| 2015-01-05,19.536426892002638,19.859857359250633,19.492888403399032,19.791439056396484,119200 |
| 2015-01-06,19.89717647299789,20.08377152629952,19.75412109590106,19.915836334228516,154300 |
| 2015-01-07,20.040233732560647,20.195729022545954,19.95315674979605,20.14596939086914,80700 |
| 2015-01-08,20.363672103216793,20.52538622342623,20.16463587213254,20.21439552307129,231800 |
| 2015-01-09,20.189508501370145,20.332563887823095,20.034013206616518,20.071332931518555,206700 |
| 2015-01-12,20.009132640137796,20.096211994979093,19.853638537546534,19.959375381469727,337900 |
| 2015-01-13,20.027788338960114,20.127305202385898,19.797654850828867,20.015348434448242,512700 |
| 2015-01-14,19.84741594484234,20.66843077140198,19.691920676589838,20.40719985961914,269200 |
| 2015-01-15,20.419648394486824,20.643559682345757,20.226833326215253,20.61246109008789,116300 |
| 2015-01-16,20.612462669875903,21.05406888272665,20.531604425671883,20.985652923583984,139000 |
| 2015-01-20,20.966977284039555,21.0913739487453,20.61866947006631,20.85502052307129,144200 |
| 2015-01-21,20.74929566114694,21.05406515643075,20.711975930580035,21.010526657104492,76800 |
| 2015-01-22,21.029178811367142,21.831532511385948,21.029178811367142,21.81287384033203,237800 |
| 2015-01-23,21.812873318271308,22.48461393216626,21.651159303446153,22.049226760864258,529100 |
| 2015-01-26,22.011926596433362,22.02436651210959,21.694717051039117,21.906190872192383,188500 |
| 2015-01-27,21.949718026506808,22.17985041569034,21.856419893574795,21.93105697631836,231400 |
| 2015-01-28,22.05545643445538,22.14253343724621,21.79422542608289,21.843982696533203,171300 |
| 2015-01-29,21.819104798293484,22.043016069714156,21.76934515619756,21.987037658691406,199700 |
| 2015-01-30,21.862633241097313,21.968368872902992,21.50188311987249,21.545421600341797,156000 |
| 2015-02-02,21.557873151637402,21.557873151637402,20.954550492522827,21.22822380065918,115800 |
| 2015-02-03,21.197115468157236,21.396149215707776,20.99807934793727,21.358829498291016,281500 |
| 2015-02-04,21.321511149365108,21.4583477493398,21.159797108851944,21.396150588989258,161400 |
| 2015-02-05,21.37748630493658,21.6635993681556,21.309068015311794,21.63871955871582,126200 |
| 2015-02-06,21.657378755113733,21.66359989395928,20.892342391291237,21.00429916381836,92300 |
| 2015-02-09,20.935884508098674,21.116259603233743,20.718192064087173,20.73685073852539,68500 |
| 2015-02-10,20.78039633548497,20.78039633548497,20.438307075307442,20.61246109008789,61800 |
| 2015-02-11,20.631114855776243,20.743071659368507,20.432081065538874,20.606237411499023,79400 |
| 2015-02-12,20.668432793402456,20.823928076867116,20.53159618469924,20.711971282958984,46000 |
| 2015-02-13,20.63733367530789,20.79904772193687,20.481838395881322,20.749290466308594,69400 |
| 2015-02-17,20.674651439055047,20.942101111490512,20.525374940964387,20.58757209777832,55600 |
| 2015-02-18,20.624890925973983,20.662210642054514,20.369878797763715,20.649770736694336,96900 |
| 2015-02-19,20.581364815988245,20.643562007509487,20.239275517279886,20.282814025878906,55100 |
| 2015-02-20,20.363670271521563,20.40098763369821,20.251713439650548,20.32012939453125,97000 |
| 2015-02-23,20.264153060526993,20.643559682345757,20.264153060526993,20.61246109008789,133700 |
| 2015-02-24,20.70575139774667,20.88612648626844,20.133527551701295,20.345001220703125,110700 |
| 2015-02-25,20.438292423362817,20.624886215813863,20.313895770839185,20.3760929107666,75500 |
| 2015-02-26,20.38231967588526,20.444516832985208,20.021569521231093,20.15218734741211,63200 |
| 2015-02-27,20.07133121021258,20.475617518298705,19.953155650495656,20.419641494750977,74800 |
| 2015-03-02,20.32012892867169,20.743076423227794,20.32012892867169,20.544042587280273,93300 |
| 2015-03-03,20.463175748936617,20.94832016730854,20.332557936347154,20.68086814880371,102700 |
| 2015-03-04,20.743069132737627,20.799047527715253,20.376100181810894,20.40097999572754,49200 |
| 2015-03-05,20.50050262672375,20.71197635896964,20.444524216050713,20.562702178955078,65500 |
| 2015-03-06,20.382316675905813,20.39475658002872,19.623499133092153,19.691917419433594,122100 |
| 2015-03-09,19.791439056396484,19.96559301081091,19.754120521355514,19.791439056396484,63800 |
| 2015-03-10,19.685703936196305,19.915837492754974,19.480450196059092,19.80388069152832,79000 |
| 2015-03-11,19.75412297728919,19.90339832234659,19.685704665928927,19.834980010986328,76300 |
| 2015-03-12,19.841204481288447,20.363670087407847,19.841204481288447,20.332569122314453,65000 |
| 2015-03-13,20.338789541008037,20.369888132324828,20.089996065132844,20.220611572265625,46800 |
| 2015-03-16,20.276586800298084,20.544038914413143,20.214389627435537,20.307687759399414,68300 |
| 2015-03-17,20.351232360154732,20.351232360154732,20.040241657206995,20.282814025878906,88700 |
| 2015-03-18,20.28902766277468,20.836371825830714,20.102433762749033,20.79283332824707,67000 |
| 2015-03-19,20.687090146875942,20.991861926975538,20.618674219563804,20.836366653442383,74200 |
| 2015-03-20,20.92967501682858,21.3650600978133,20.811497032557803,21.253103256225586,256400 |
| 2015-03-23,21.30285245180842,21.5205448854598,21.166015851987794,21.315292358398438,68000 |
| 2015-03-24,21.501895731936123,21.644951162055175,21.172246365690945,21.4334774017334,131900 |
| 2015-03-25,21.551650822910805,21.644946584909782,20.58135923849863,20.655996322631836,200300 |
| 2015-03-26,20.612459998383805,20.76795532410809,20.46940458343791,20.52538299560547,70700 |
| 2015-03-27,20.613659951728074,20.765000214670646,20.430793574406966,20.556907653808594,77200 |
| 2015-03-30,20.683020343900044,20.87219383376607,20.556903882165546,20.8532772064209,92300 |
| 2015-03-31,20.746077956359883,20.872192001552335,20.619961505696207,20.790218353271484,70000 |
| 2015-04-01,20.68932555971981,21.01092022194072,20.569513849788105,20.884803771972656,52400 |
| 2015-04-02,20.87219796457605,21.124430937964387,20.87219796457605,20.954174041748047,33500 |
| 2015-04-06,20.98570813043133,21.219024534639217,20.92895581663381,21.036155700683594,39300 |
| 2015-04-07,20.941563997737678,20.941563997737678,20.405571888899924,20.430795669555664,188000 |
| 2015-04-08,20.51907380305033,20.720859210865687,20.44340247101572,20.619966506958008,91500 |
| 2015-04-09,20.62627034638191,20.657798863948067,20.083972387281797,20.12811279296875,58900 |
| 2015-04-10,20.2542252443963,20.67040787251844,20.24792050395005,20.58843421936035,149900 |
| 2015-04-13,20.54429019274492,20.64518286037197,20.45600700378418,20.45600700378418,47600 |
| 2015-04-14,20.525373115452823,20.664101448682562,20.38664718769425,20.424480438232422,71000 |
| 2015-04-15,20.50646637978838,20.50646637978838,20.216400093574048,20.247928619384766,34400 |
| 2015-04-16,20.178561472956464,20.418182563979975,20.09658659617641,20.304677963256836,89200 |
| 2015-04-17,20.172251828939125,20.348814642434,20.027218733605352,20.08397102355957,75200 |
| 2015-04-20,20.19747294213218,20.24792048754678,20.00199351459334,20.102886199951172,65300 |
| 2015-04-21,20.121807597818716,20.298369227137957,20.014608950273793,20.109195709228516,48500 |
| 2015-04-22,20.10289413312105,20.285761746470968,19.97047288235761,20.065059661865234,54600 |
| 2015-04-23,20.090282036697076,20.102892724407884,19.951553647253565,20.052446365356445,52700 |
| 2015-04-24,20.05243239484719,20.159630983488363,19.94523380620602,19.95784568786621,50400 |
| 2015-04-27,20.052447770534574,20.247928477951305,19.819133794598184,20.065059661865234,55100 |
| 2015-04-28,20.09658432006836,20.140724725853417,19.800210962250066,20.09658432006836,80400 |
| 2015-04-29,19.951551055940318,20.07136159415249,19.693013349038633,19.743459701538086,80500 |
| 2015-04-30,19.693016305833776,19.693016305833776,19.182246759745667,19.409255981445312,105200 |
| 2015-05-01,19.396639765564586,19.629953677853635,19.35249936068481,19.592119216918945,97900 |
| 2015-05-04,19.6614831036535,19.812822147865667,19.560590407512052,19.629953384399414,56500 |
| 2015-05-05,19.71823499849002,19.71823499849002,19.13179546226767,19.251605987548828,67300 |
| 2015-05-06,19.213767757070205,19.320966380575406,18.999370510059798,19.220073699951172,57300 |
| 2015-05-07,19.24530525925548,19.47231328115297,18.955237783030757,19.402950286865234,51100 |
| 2015-05-08,19.59212715509716,19.863276840918942,19.421870207803995,19.554292678833008,156200 |
| 2015-05-11,19.497536709204198,19.65518173395432,19.238998964832888,19.333585739135742,44800 |
| 2015-05-12,19.22637391971451,19.51013525121266,18.955224470224117,19.440771102905273,127800 |
| 2015-05-13,19.547977200146057,19.743456635381513,19.18854684406496,19.226381301879883,51300 |
| 2015-05-14,19.33357780200105,19.585809497503764,19.169626899240384,19.56058692932129,58900 |
| 2015-05-15,19.566892054739984,19.78759402737637,19.428163725956487,19.642560958862305,68200 |
| 2015-05-18,19.566896892998592,19.699318109323894,19.41555784459717,19.585813522338867,50400 |
| 2015-05-19,19.54798241797095,19.667792969556867,19.371419563146233,19.5669002532959,120400 |
| 2015-05-20,19.61734428944918,19.71193104940621,19.396641047725502,19.529062271118164,53000 |
| 2015-05-21,19.579509154994945,19.579509154994945,19.21377279122252,19.346195220947266,141800 |
| 2015-05-22,19.264219892164714,19.47231125888917,19.22007948145589,19.32727813720703,52700 |
| 2015-05-26,19.27682410596767,19.27682410596767,19.04351025577008,19.18854331970215,46600 |
| 2015-05-27,19.194856905080552,19.390336382249348,19.106574880926914,19.32727813720703,61200 |
| 2015-05-28,19.27682777032705,19.346191945712924,19.138100622291038,19.302051544189453,45700 |
| 2015-05-29,19.251609085564255,19.264219772305466,19.06243435161432,19.11288070678711,144600 |
| 2015-06-01,19.18855035458424,19.40294765931872,19.05612792390191,19.264219284057617,87600 |
| 2015-06-02,19.18854684406496,19.29574547682035,19.1254886125496,19.226381301879883,51500 |
| 2015-06-03,19.238992728965698,19.26421529932765,18.986761011667706,19.04981803894043,126600 |
| 2015-06-04,18.93631582140943,19.119183376561026,18.816505297370664,19.068737030029297,77500 |
| 2015-06-05,18.942625998024912,19.20116373211534,18.784980979543622,18.948930740356445,76700 |
| 2015-06-08,18.930021854751075,19.04352650694565,18.759764876459215,18.885881423950195,89200 |
| 2015-06-09,18.993070058416617,19.02459857720475,18.60210993066993,18.74083709716797,52800 |
| 2015-06-10,18.728225779126337,19.030903879124793,18.633637820482946,18.835424423217773,106300 |
| 2015-06-11,18.948931946746896,18.974155728623085,18.873263006590573,18.936321258544922,47600 |
| 2015-06-12,18.911095416132977,18.980459605998515,18.8165086498756,18.89217758178711,39900 |
| 2015-06-15,18.860646925228334,18.892175442832503,18.690390043599788,18.728225708007812,88100 |
| 2015-06-16,18.728220019790747,18.904781589125392,18.66516180099888,18.898475646972656,54500 |
| 2015-06-17,18.942622346986916,19.06873761582262,18.84172844808822,18.99306869506836,73200 |
| 2015-06-18,19.07503897482669,19.428163326520348,19.07503897482669,19.21376609802246,79700 |
| 2015-06-19,19.276827438372262,19.29574526844329,19.037207604484454,19.20115852355957,255400 |
| 2015-06-22,19.21377457896267,19.295750662785412,19.100271175012494,19.131799697875977,147200 |
| 2015-06-23,19.1002710165062,19.119187648972886,18.898484382551874,18.948930740356445,83600 |
| 2015-06-24,18.980457735113685,19.08765638036851,18.816506795151252,18.860647201538086,89600 |
| 2015-06-25,18.860652593584376,18.885876377437114,18.65256118774414,18.65256118774414,88700 |
| 2015-06-26,18.694201916468387,19.03374626506458,18.572477848244855,18.905616760253906,170700 |
| 2015-06-29,18.83514538265932,19.104218940494963,18.739047945277708,18.771080017089844,109600 |
| 2015-06-30,18.82874038552144,18.905619075378308,18.61091885652985,18.68779754638672,116700 |
| 2015-07-01,18.835141264892947,18.956865310668945,18.655759746849313,18.956865310668945,143600 |
| 2015-07-02,19.059373345769764,19.19390951226503,18.912023861909653,18.963275909423828,80000 |
| 2015-07-06,18.94405100523428,19.11702707882575,18.931237691202718,19.072181701660156,120100 |
| 2015-07-07,19.168273227801578,19.398907921778786,19.078582501008,19.296403884887695,165000 |
| 2015-07-08,19.22594489374779,19.46939184039386,19.22594489374779,19.315635681152344,155700 |
| 2015-07-09,19.39251437174577,19.46939184039386,19.232351553126023,19.315635681152344,89800 |
| 2015-07-10,19.290000695472912,19.75126894435409,19.23234201161967,19.546260833740234,46800 |
| 2015-07-13,19.6039217631348,19.840961959954694,19.43094569176145,19.597515106201172,72600 |
| 2015-07-14,19.616737438435628,19.796118966391422,19.58470414991137,19.655176162719727,91800 |
| 2015-07-15,19.591109385067686,19.860182879408434,19.495011970362757,19.78330421447754,129000 |
| 2015-07-16,19.885809147837243,20.078003973762605,19.834555890849252,19.930654525756836,86100 |
| 2015-07-17,19.930664186328755,20.0331683060996,19.828160066557906,19.937070846557617,73800 |
| 2015-07-20,19.930658983081873,19.930658983081873,19.74486955078486,19.79612159729004,42800 |
| 2015-07-21,19.808931402926614,19.879403412608298,19.706427328086875,19.776899337768555,61500 |
| 2015-07-22,19.732055279562267,19.91143804462924,19.732055279562267,19.879405975341797,37700 |
| 2015-07-23,19.8858115157856,19.8858115157856,19.366883224493733,19.482200622558594,101200 |
| 2015-07-24,19.411730257858252,19.533454324156722,19.379698187648465,19.469388961791992,55700 |
| 2015-07-27,19.495013993004566,19.6487701168739,19.40532322623372,19.45016860961914,50200 |
| 2015-07-28,19.603924606296058,19.603924606296058,19.232347003869737,19.443761825561523,72200 |
| 2015-07-29,19.47579119464509,19.732051363927617,19.219531025362564,19.60392189025879,89500 |
| 2015-07-30,19.450161366256207,19.674388199679843,19.450161366256207,19.571884155273438,89700 |
| 2015-07-31,19.5911119673879,19.962689582651173,19.5911119673879,19.853778839111328,144500 |
| 2015-08-03,19.80252382717666,19.95627993230593,19.712833071337478,19.930654525756836,106300 |
| 2015-08-04,19.96909345557171,20.02034549115126,19.629547956141614,19.7064266204834,51500 |
| 2015-08-05,19.69361615257284,19.796120238547648,19.430949279519254,19.55267333984375,71500 |
| 2015-08-06,19.546258797866464,19.687201553747176,19.225933352910168,19.539852142333984,125600 |
| 2015-08-07,19.46297349788885,19.700014864812132,19.28359203075787,19.539852142333984,71500 |
| 2015-08-10,19.55907935010305,19.597518075584123,19.264379196228038,19.45016860961914,132000 |
| 2015-08-11,19.3476577026754,19.68079524258115,19.3476577026754,19.59110450744629,81400 |
| 2015-08-12,19.482199043330716,19.623141839571243,19.34766290445725,19.533451080322266,89000 |
| 2015-08-13,19.443761825561523,19.61673792202163,19.28359904482699,19.443761825561523,110500 |
| 2015-08-14,19.360476117954484,19.514232237829525,19.17468793133486,19.424541473388672,146300 |
| 2015-08-17,19.37968937749758,19.655169455069014,19.37968937749758,19.571884155273438,68200 |
| 2015-08-18,19.48220132250666,19.674396178223155,19.450169253868943,19.55267333984375,82600 |
| 2015-08-19,19.527045553305367,19.533452211043286,19.315630735734057,19.424541473388672,71100 |
| 2015-08-20,19.289998236130824,19.52063172019487,19.206712938096793,19.251558303833008,90400 |
| 2015-08-21,18.931246111966626,19.23235301591864,18.899214034584485,18.982498168945312,107000 |
| 2015-08-24,18.502000897832573,18.54684749561265,18.091984636544936,18.16886329650879,212500 |
| 2015-08-25,18.623726644839426,18.70060531186714,17.874164834585287,17.886978149414062,143300 |
| 2015-08-26,18.194489110865618,18.27777442952739,17.906196878896466,18.258554458618164,164000 |
| 2015-08-27,18.42512507002663,18.655759848129044,18.130424940013,18.457157135009766,129100 |
| 2015-08-28,18.450742721557617,18.514808046537947,18.290580020079013,18.450742721557617,68600 |
| 2015-08-31,18.37387381332038,18.495597864927454,18.079173670789302,18.226524353027344,139700 |
| 2015-09-01,17.970262176947745,18.136831603192146,17.77166068570998,17.848539352416992,84400 |
| 2015-09-02,18.117615452585504,18.143240863868076,17.90620061623749,18.021516799926758,65500 |
| 2015-09-03,18.053546601081802,18.181676076613027,17.98307459527545,18.072765350341797,51600 |
| 2015-09-04,17.899785567586814,18.027915007830547,17.861345635763595,17.91259765625,145100 |
| 2015-09-08,18.085588343278058,18.098401664271908,17.906206737146352,18.008710861206055,86900 |
| 2015-09-09,18.117614020113074,18.136832771569185,17.79728846176419,17.810100555419922,87300 |
| 2015-09-10,17.778061560702394,18.098386994228562,17.778061560702394,17.91259765625,61200 |
| 2015-09-11,17.931820491133,18.354650033281878,17.89978843143329,18.2969913482666,63400 |
| 2015-09-14,18.41871431203106,18.508405051571696,18.341835662464316,18.373868942260742,61000 |
| 2015-09-15,18.450754482497096,18.546853142195328,18.17527548679051,18.50200653076172,86800 |
| 2015-09-16,18.45715873616948,18.732638917924184,18.450752078228085,18.642948150634766,72400 |
| 2015-09-17,18.694198395059384,19.21312541897491,18.59810097906687,18.918426513671875,82300 |
| 2015-09-18,18.71341649176301,19.155466056229546,18.71341649176301,18.815921783447266,208900 |
| 2015-09-21,18.92483270919664,19.187499543407597,18.905612737689165,19.129840850830078,79800 |
| 2015-09-22,19.052964786141377,19.187502161158825,18.969680675469682,19.03374481201172,90400 |
| 2015-09-23,19.155463612142583,19.475789094693276,19.09780492752788,19.360471725463867,97200 |
| 2015-09-24,19.30921762456336,19.41812832581837,19.22593354569523,19.283592224121094,70700 |
| 2015-09-25,19.28360416481335,19.591116492204392,19.10422136286256,19.379701614379883,771500 |
| 2015-09-28,18.98604728788778,19.31137366022027,18.966527258780044,19.12919044494629,115700 |
| 2015-09-29,19.083650894387464,19.38295189547251,19.057625421827293,19.317886352539062,77000 |
| 2015-09-30,19.50656802545866,19.50656802545866,19.265827216774213,19.42198371887207,95900 |
| 2015-10-01,19.39595484121287,19.500059164279087,19.129187358228013,19.389448165893555,96300 |
| 2015-10-02,19.278842150151892,19.50006420409811,18.9925558082394,19.395959854125977,107900 |
| 2015-10-05,19.448014120398238,19.75382176721955,19.428495328318157,19.695262908935547,112800 |
| 2015-10-06,19.649718042657547,19.91648563191758,19.526093644383753,19.643211364746094,96100 |
| 2015-10-07,19.72779661194846,19.975045419981274,19.58465341431292,19.92949867248535,93800 |
| 2015-10-08,19.92299559101846,20.124697675404907,19.81888996831158,20.098670959472656,61900 |
| 2015-10-09,20.10516783347299,20.10516783347299,19.90997252326337,19.962024688720703,32400 |
| 2015-10-12,20.027094831959435,20.319887864907635,20.027094831959435,20.157224655151367,43600 |
| 2015-10-13,20.12468844035748,20.261324913234116,19.949011911497617,20.020584106445312,47100 |
| 2015-10-14,19.97503687986545,20.241804367463775,19.8318925024078,19.844905853271484,55600 |
| 2015-10-15,19.870938299516034,20.1702380097771,19.753820589928033,20.157224655151367,89900 |
| 2015-10-16,20.16373253049096,20.39146128588458,19.89045827222299,20.00757598876953,184500 |
| 2015-10-19,20.02709351764608,20.391458736101903,20.02709351764608,20.371938705444336,167600 |
| 2015-10-20,20.32638882398727,20.49555866346543,20.228791173794107,20.31337547302246,93000 |
| 2015-10-21,20.352424123758237,20.645217198027584,20.352424123758237,20.495567321777344,97300 |
| 2015-10-22,20.59316526484935,21.003076070244347,20.50858092885489,20.990062713623047,102800 |
| 2015-10-23,20.957531939832812,21.10718182774257,20.70377767415782,20.983558654785156,84500 |
| 2015-10-26,21.003075612763755,21.055129038115147,20.775348081961248,21.029102325439453,62500 |
| 2015-10-27,21.146224404433845,21.543123167305712,21.01609329630536,21.445524215698242,117100 |
| 2015-10-28,21.530093318071476,22.167732529274844,21.412975658662436,21.601665496826172,189000 |
| 2015-10-29,21.595171998444908,21.601679918336025,21.14622232568173,21.30888557434082,81300 |
| 2015-10-30,21.406479810586504,21.406479810586504,21.01608661039796,21.068140029907227,56600 |
| 2015-11-02,21.12019164842056,21.478050231933594,21.029100643385647,21.478050231933594,72900 |
| 2015-11-03,21.41298107549465,21.471539920012773,21.15271899273783,21.46503448486328,71400 |
| 2015-11-04,21.452024459838864,21.452024459838864,21.21128112723319,21.452024459838867,98000 |
| 2015-11-05,21.491053270920947,21.621184279380167,21.302365914799754,21.601665496826172,72200 |
| 2015-11-06,21.40647150083325,21.40647150083325,20.93800083527954,21.27634048461914,120800 |
| 2015-11-09,21.185253153580398,21.185253153580398,20.697262379541836,20.918485641479492,107800 |
| 2015-11-10,20.93800083527954,21.39345815100757,20.93800083527954,21.27634048461914,127500 |
| 2015-11-11,21.34792983331566,21.471553032999875,21.14622647189382,21.230812072753906,90300 |
| 2015-11-12,21.178743670680564,21.38044688961687,20.996561719410956,21.100666046142578,66900 |
| 2015-11-13,20.970539174174693,21.2047745762637,20.924993677328878,21.016084671020508,83900 |
| 2015-11-16,20.944509107810255,21.321888857773715,20.911976969858273,21.302370071411133,61400 |
| 2015-11-17,21.237303313464142,21.47153867798725,21.15271776915457,21.302370071411133,47300 |
| 2015-11-18,21.360934726591353,21.40648022852937,21.120191379726165,21.34792137145996,81300 |
| 2015-11-19,21.399963241245935,21.504067556136917,21.17874126184727,21.360925674438477,51900 |
| 2015-11-20,21.45853344226639,21.66023674512407,21.419493372732788,21.575651168823242,64800 |
| 2015-11-23,21.588661115418066,21.679752114564742,21.425997907786552,21.543115615844727,55100 |
| 2015-11-24,21.432502572235318,21.692764687891458,21.21778843655596,21.660232543945312,66900 |
| 2015-11-25,21.64071520055922,21.751327488508657,21.478051969255414,21.69927406311035,29600 |
| 2015-11-27,21.731808001757386,21.97905431838034,21.731808001757386,21.913990020751953,33300 |
| 2015-11-30,21.998573522912963,22.109183314879974,21.70577924705379,21.82289695739746,86500 |
| 2015-12-01,21.868450301235356,22.057140289136434,21.757837987552325,22.011594772338867,58900 |
| 2015-12-02,21.913984085628346,22.07013935046135,21.73180211597545,21.77083969116211,94000 |
| 2015-12-03,21.79686966324219,21.816388453761306,21.4194898329156,21.452024459838867,90800 |
| 2015-12-04,21.517088736927892,21.861933940128154,21.517088736927892,21.712284088134766,63000 |
| 2015-12-07,21.71879685602869,21.796874517537066,21.48456138945944,21.78386116027832,80600 |
| 2015-12-08,20.846921531880884,21.51709328957047,20.82089481766822,21.23731231689453,1276400 |
| 2015-12-09,21.178748022833116,21.543114482291195,21.159229233198314,21.425996780395508,183200 |
| 2015-12-10,21.510582220603464,21.65372414721063,21.28936017179955,21.328397750854492,109300 |
| 2015-12-11,21.152721315291085,21.53010112852018,21.08115159261567,21.425996780395508,141400 |
| 2015-12-14,21.373951667503633,21.53661492975874,21.113691937122102,21.217796325683594,157600 |
| 2015-12-15,21.367430123138533,21.556119960817732,21.308871293584385,21.549612045288086,193500 |
| 2015-12-16,21.744819164005847,22.161239113298763,21.47154613189013,22.096172332763672,124100 |
| 2015-12-17,22.32390530956029,22.375956258864708,22.031110963334744,22.167747497558594,134000 |
| 2015-12-18,22.382128243064546,22.481077649450636,21.63671625974968,21.663103103637695,786400 |
| 2015-12-21,21.841214439496785,22.256798497852706,21.834616469148383,22.012723922729492,142400 |
| 2015-12-22,22.01931778579563,22.316163486393258,22.00612436394819,22.02591323852539,102400 |
| 2015-12-23,22.02591053043209,22.21061338081115,21.953347977386713,22.190824508666992,93900 |
| 2015-12-24,22.256800583029914,22.349152045452627,22.09848199288482,22.217220306396484,42100 |
| 2015-12-28,22.217214658273416,22.500866944397217,22.098476374947733,22.441497802734375,138000 |
| 2015-12-29,22.527250684624274,22.75153379818003,22.527250684624274,22.738340377807617,141400 |
| 2015-12-30,22.69216520858003,22.83069235122911,22.58002239092051,22.613004684448242,68000 |
| 2015-12-31,22.718554186956524,22.75813445712955,22.382130697844552,22.421710968017578,104800 |
| 2016-01-04,22.309567721584685,22.50746403607372,21.814825677168013,21.986337661743164,135900 |
| 2016-01-05,21.999531307850702,22.639398570215672,21.97314697465149,22.540449142456055,95300 |
| 2016-01-06,22.375540179377424,22.718561752610825,22.322768984627928,22.665790557861328,107000 |
| 2016-01-07,22.500874155480258,22.69217506396733,22.237010659885073,22.25020408630371,95800 |
| 2016-01-08,22.368938316860945,22.46788773871051,21.66310648907314,21.696088790893555,147300 |
| 2016-01-11,21.702684025695916,22.039107488082813,21.702684025695916,21.861000061035156,95600 |
| 2016-01-12,21.986344441694786,21.986344441694786,21.471810845690243,21.729076385498047,115000 |
| 2016-01-13,21.729075191846917,21.95995638092159,21.22773756699097,21.432231903076172,96200 |
| 2016-01-14,21.48500194271164,21.788443186682887,21.221138459717455,21.636722564697266,136600 |
| 2016-01-15,21.36626288842622,21.458614349365234,20.94408334334012,21.458614349365234,149100 |
| 2016-01-19,21.511383751364036,21.88738749083137,21.511383751364036,21.834613800048828,152100 |
| 2016-01-20,21.79503913272275,22.131462651712887,21.24092788303019,21.88079261779785,281800 |
| 2016-01-21,21.959956092398116,22.230415041014737,21.524583089347246,21.795042037963867,234900 |
| 2016-01-22,21.926963897811465,22.75812925017242,21.926963897811465,22.738340377807617,220300 |
| 2016-01-25,22.725156645322112,22.975826706485023,22.42171539656047,22.744945526123047,154900 |
| 2016-01-26,22.784516131918515,23.21329097104918,22.626197603552292,23.107746124267578,238500 |
| 2016-01-27,23.1011556164514,23.22648936245777,22.758134161899665,22.929643630981445,137100 |
| 2016-01-28,23.035191185456984,23.437581833208785,23.01540230651459,23.305652618408203,166300 |
| 2016-01-29,23.450775418790055,24.39408390613649,23.391406265167255,24.354503631591797,287300 |
| 2016-02-01,24.262145347456745,24.671133853510284,24.07744248432791,24.5062198638916,149100 |
| 2016-02-02,24.33472289758398,24.71072682425108,23.98510582944528,24.651357650756836,149500 |
| 2016-02-03,24.95480849138239,25.179089302621126,24.479854970194385,24.902034759521484,270400 |
| 2016-02-04,24.855863418463723,25.07354881009089,24.545823979671482,24.875652313232422,149800 |
| 2016-02-05,24.737109420079143,24.737109420079143,24.321525277232922,24.334718704223633,212700 |
| 2016-02-08,24.24895098840949,24.24895098840949,23.622279865207364,24.004878997802734,221200 |
| 2016-02-09,23.793789945789744,24.169793636462295,23.59589366381278,23.833370208740234,132100 |
| 2016-02-10,23.932321804985918,24.328116963279122,23.780601208376073,23.793794631958008,180500 |
| 2016-02-11,23.5431311340454,24.163209632109236,23.5431311340454,24.07745361328125,150600 |
| 2016-02-12,24.288534140328565,24.46004611248319,23.609089253777803,24.189584732055664,170600 |
| 2016-02-16,24.440259799863167,24.704123265831697,24.2555568835183,24.558998107910156,175500 |
| 2016-02-17,24.67772554636749,24.88221976824068,24.209370491134834,24.38747787475586,137400 |
| 2016-02-18,24.347914149049892,24.72391804208534,24.222580356834445,24.664548873901367,134400 |
| 2016-02-19,24.624957616940026,24.89541645353928,24.558990512655008,24.657939910888672,115500 |
| 2016-02-22,24.829447850955912,25.047135507378822,24.49302444676037,24.624956130981445,140600 |
| 2016-02-23,24.591971322635494,24.862430142914288,24.591971322635494,24.624956130981445,82500 |
| 2016-02-24,24.578786692598673,24.61836696693622,24.248958622284533,24.57219123840332,102900 |
| 2016-02-25,24.618367285559714,24.86903732683153,24.59857840632906,24.6843318939209,100600 |
| 2016-02-26,24.684322958340143,24.89541516473651,24.3347061310858,24.413864135742188,114400 |
| 2016-02-29,24.387484943361983,24.85584013434535,24.34130922123056,24.440256118774414,110000 |
| 2016-03-01,24.578785122513725,24.836053114690873,24.572189668739686,24.783279418945312,84800 |
| 2016-03-02,24.74372047652995,24.875652313232425,24.605193180368072,24.875652313232422,137400 |
| 2016-03-03,24.92840796676565,24.967985727585987,24.74370252284568,24.816265106201172,212100 |
| 2016-03-04,24.756890594506405,24.80966428603857,23.78059994865441,23.991689682006836,302600 |
| 2016-03-07,23.978487413188866,24.169788199837765,23.70802863483211,24.163192749023438,150100 |
| 2016-03-08,24.163196701599023,24.499620108679373,24.06424730848784,24.413864135742188,144600 |
| 2016-03-09,24.499625906145933,24.882227632565993,24.499625906145933,24.638153076171875,108700 |
| 2016-03-10,24.7964640120074,24.84923517257102,24.117019277780972,24.493022918701172,119900 |
| 2016-03-11,24.526019748171986,24.93500592144898,24.526019748171986,24.888830184936523,108900 |
| 2016-03-14,24.882226766330017,24.882226766330017,24.664539064106403,24.776681900024414,147600 |
| 2016-03-15,24.638151420086192,25.099911138856406,24.6315559670756,24.967979431152344,164300 |
| 2016-03-16,24.96797485922667,25.297802809897497,24.803060883891256,25.23183822631836,154300 |
| 2016-03-17,25.251636962858335,25.72659020261244,25.18567235350962,25.541887283325195,189800 |
| 2016-03-18,25.673816638858682,25.673816638858682,25.2780239478798,25.42314910888672,374700 |
| 2016-03-21,25.442934448757317,25.634235313217317,25.24503813080031,25.311002731323242,145200 |
| 2016-03-22,25.278024359717644,25.37697379226876,25.00756542931834,25.06693458557129,147300 |
| 2016-03-23,25.066929289385744,25.21205442209479,24.954788971483712,25.033946990966797,122100 |
| 2016-03-24,25.04713983902967,25.654022168458198,24.987770696682265,25.528688430786133,208600 |
| 2016-03-28,25.535286046916394,25.68700664212613,25.159282285660044,25.39016342163086,103200 |
| 2016-03-29,25.4669561239721,26.10129351607194,25.446925248032088,26.047874450683594,149500 |
| 2016-03-30,26.067907477193394,26.067907477193394,25.787462482493666,25.880943298339844,192500 |
| 2016-03-31,25.88094319081871,25.900976613531945,25.600500744445263,25.687305450439453,250300 |
| 2016-04-01,25.587144566311093,25.880941762559548,25.587144566311093,25.700658798217773,189500 |
| 2016-04-04,25.760753968718713,25.880941762559548,25.573789800959656,25.700658798217773,187700 |
| 2016-04-05,25.62052948424085,25.907650563304365,25.54040344155086,25.76742935180664,113100 |
| 2016-04-06,25.707336377081948,25.767431551018717,25.527050855271643,25.65391731262207,109800 |
| 2016-04-07,25.507019243624683,25.627209588029892,25.373474133489882,25.547080993652344,151200 |
| 2016-04-08,25.740724801691332,25.854239052360324,25.61385833062501,25.834205627441406,89600 |
| 2016-04-11,25.90764388495292,26.10796021362177,25.794132232666016,25.794132232666016,88300 |
| 2016-04-12,25.7941358821775,26.067902164429793,25.74739548378033,25.92768096923828,80600 |
| 2016-04-13,26.041189857955416,26.127994537353516,25.72735931893488,26.127994537353516,126800 |
| 2016-04-14,26.168055954398696,26.194765478063573,26.001125252233752,26.18808937072754,94200 |
| 2016-04-15,26.38173098799668,26.46853567928666,26.14135288060718,26.415119171142578,108800 |
| 2016-04-18,26.42846915964339,26.615430725106968,26.415114398230237,26.595399856567383,79200 |
| 2016-04-19,26.568693210719978,26.748978688579257,26.52195281429282,26.742300033569336,88600 |
| 2016-04-20,26.789040257852857,26.842459308946665,26.07457700601673,26.134672164916992,116700 |
| 2016-04-21,26.3349978382465,26.63547373915575,25.900979356632217,25.987781524658203,289800 |
| 2016-04-22,26.15470006274553,26.46853058435021,26.13466919444234,26.294923782348633,114900 |
| 2016-04-25,26.29492164584982,26.575363967949176,26.181407457980992,26.528623580932617,93300 |
| 2016-04-26,26.43515514396745,27.22306853161647,26.321640903122468,27.109554290771484,223300 |
| 2016-04-27,27.109542227133602,27.156282615164237,26.04118686191892,26.715585708618164,225700 |
| 2016-04-28,26.57536817739779,26.862489198641402,26.43514699413755,26.52195167541504,114200 |
| 2016-04-29,26.481893588458497,26.582053055470972,25.767430195441943,25.894296646118164,157200 |
| 2016-05-02,25.894299134325962,26.415124846811988,25.894299134325962,26.361705780029297,93100 |
| 2016-05-03,26.408441073471295,26.80239769960332,26.34834590856435,26.77568817138672,93200 |
| 2016-05-04,26.70890988536586,27.74387963399176,26.6020743477108,27.68378448486328,176700 |
| 2016-05-05,26.96933229400798,28.692058903374946,26.96933229400798,28.6319637298584,2689800 |
| 2016-05-06,28.685386789923744,28.75883674621582,28.304784786557292,28.75883674621582,386300 |
| 2016-05-09,28.698749574443728,29.005901707304528,28.625299597637348,28.9458065032959,250000 |
| 2016-05-10,28.945795168278167,29.059309419026217,28.551838440084573,28.792219161987305,143800 |
| 2016-05-11,28.825585034568988,28.825585034568988,27.977579526552486,28.244667053222656,244700 |
| 2016-05-12,28.19793350219335,28.618599578858987,27.937522018072833,28.498409271240234,182600 |
| 2016-05-13,28.518448264904606,28.518448264904606,28.01097991373017,28.51177215576172,179900 |
| 2016-05-16,28.47170155229265,28.965817575723392,28.324801712080173,28.80556297302246,159500 |
| 2016-05-17,28.718760167416676,28.718760167416676,27.79730441993383,28.097780227661133,190900 |
| 2016-05-18,28.051044272577112,28.1779132825445,27.283164291654007,27.576961517333984,121500 |
| 2016-05-19,27.34992188920913,27.376631409219456,27.056124810575604,27.256441116333008,173900 |
| 2016-05-20,27.349924121664294,27.590304727058413,27.209702950904468,27.55691909790039,110900 |
| 2016-05-23,27.57027298846533,27.990936487462374,27.496823078340725,27.910810470581055,231200 |
| 2016-05-24,27.930852656686053,28.144523800245132,27.743888495701146,28.01097869873047,167700 |
| 2016-05-25,28.010969902052818,28.22464097850977,27.483468317667146,27.910810470581055,164300 |
| 2016-05-26,27.904132930060182,28.311444194615415,27.643721478206185,28.077739715576172,91300 |
| 2016-05-27,27.95755593897204,28.244676977720673,27.89746077860231,28.238000869750977,175500 |
| 2016-05-31,28.29810795933793,28.47171485850171,28.09111286476885,28.42497444152832,495300 |
| 2016-06-01,28.28475495717408,28.62529266598638,28.051050310549073,28.57855224609375,150900 |
| 2016-06-02,28.45167567222774,28.551832587716724,28.017654730292644,28.545156478881836,163700 |
| 2016-06-03,28.69872704951259,29.025912358351473,28.67201752488075,29.01923370361328,104300 |
| 2016-06-06,29.14611486642761,29.199531390879674,28.67202952092231,28.89905548095703,107800 |
| 2016-06-07,28.912391416573723,29.553404575439313,28.8389415145279,29.179481506347656,149000 |
| 2016-06-08,29.07933377613382,29.479969071854914,29.019238609133698,29.44658088684082,102800 |
| 2016-06-09,29.506681966933073,29.780448327649097,29.379815498802714,29.74706268310547,229000 |
| 2016-06-10,29.653581278735558,29.767095524554346,29.406524457357758,29.540069580078125,95500 |
| 2016-06-13,29.64021283515734,29.86723867487927,29.513346428050443,29.566762924194336,101800 |
| 2016-06-14,29.5133562531833,29.767091699026974,29.419875443441168,29.713672637939453,115000 |
| 2016-06-15,29.740379198829437,30.201107092479813,29.560093706402565,30.047531127929688,193800 |
| 2016-06-16,30.047530797821636,30.15436636099413,29.853890543583763,30.10762596130371,98700 |
| 2016-06-17,30.107631874971887,30.107631874971887,29.540068311731204,29.800479888916016,377700 |
| 2016-06-20,29.80046724744779,30.15435949225232,29.80046724744779,29.853883743286133,154400 |
| 2016-06-21,29.934024138965388,30.401428214139187,29.853895542797446,30.227821350097656,209500 |
| 2016-06-22,30.287918878831803,30.287918878831803,29.887283508322206,30.187759399414062,154800 |
| 2016-06-23,30.14769534358583,30.44149255513222,29.947376400044785,30.02082633972168,111600 |
| 2016-06-24,29.172813634831208,30.45484297353367,28.778857007754404,30.38806915283203,293700 |
| 2016-06-27,30.348010259092796,31.322885208489314,30.11430568541924,31.17598533630371,450100 |
| 2016-06-28,31.708976795742245,31.74270923505624,31.041063173396513,31.641511917114258,312900 |
| 2016-06-29,31.762938911910826,32.30941091640934,31.74944542649344,32.20146560668945,208600 |
| 2016-06-30,32.336406083496485,32.579283735332794,31.965344148133166,32.54555130004883,292200 |
| 2016-07-01,32.65349121498383,32.95708565574721,32.606265298704216,32.85588836669922,175400 |
| 2016-07-05,32.862632491164106,33.43609406700286,32.862632491164106,33.26742935180664,223300 |
| 2016-07-06,33.37537409368424,33.436093493057385,32.835644955425565,32.970577239990234,181100 |
| 2016-07-07,33.098770790550816,33.267435537106294,32.73445432032222,32.936851501464844,218100 |
| 2016-07-08,33.017799891301905,33.36187731162705,32.83564171118018,33.22019958496094,198000 |
| 2016-07-11,33.13248604021319,33.712692879205605,32.768169758945604,33.597999572753906,130100 |
| 2016-07-12,33.51705527493151,33.51705527493151,33.11900641009593,33.415855407714844,184400 |
| 2016-07-13,33.4225972609339,33.71270074814365,33.33489089713073,33.651981353759766,179300 |
| 2016-07-14,33.90161437785608,33.90161437785608,33.166235972983664,33.17972946166992,344100 |
| 2016-07-15,33.287657582005096,33.287657582005096,32.62649242003512,33.112247467041016,330900 |
| 2016-07-18,33.078526015886695,33.50356185599537,33.078526015886695,33.28092575073242,96500 |
| 2016-07-19,33.44958479075201,33.45633024641032,33.085268418345144,33.44283676147461,139200 |
| 2016-07-20,33.415831355314246,33.456311787787385,33.07850213889115,33.240421295166016,81800 |
| 2016-07-21,33.17295390771079,33.36186001896775,32.882853149315196,33.240421295166016,89000 |
| 2016-07-22,33.18646425127505,33.89485802467861,33.18646425127505,33.66547393798828,130300 |
| 2016-07-25,33.827389572785876,33.95557638338557,33.415847320349,33.719444274902344,164000 |
| 2016-07-26,33.66547818261451,34.2321917286186,33.13249706492579,33.26742935180664,145400 |
| 2016-07-27,33.4091051551057,33.44958561090537,32.31615858470615,33.33489227294922,172300 |
| 2016-07-28,33.29441081889234,34.01629553048455,33.2741718784089,33.894859313964844,221400 |
| 2016-07-29,33.75992838511408,34.630238891271986,33.75992838511408,34.21869659423828,212200 |
| 2016-08-01,34.211947535488505,34.39410572248001,33.80715328014234,34.272666931152344,136400 |
| 2016-08-02,34.20519002194418,34.40758707826919,33.753167441654085,33.888099670410156,108300 |
| 2016-08-03,33.82063874340677,33.847623133375556,33.118993131848335,33.301151275634766,142000 |
| 2016-08-04,33.30115791825314,33.39560973603055,33.05828034475751,33.22019958496094,108700 |
| 2016-08-05,33.23368650829072,33.32814088835405,32.88961170286832,33.21344757080078,85600 |
| 2016-08-08,33.328145060227826,33.43609036305077,32.7344446078921,32.7681770324707,251800 |
| 2016-08-09,32.58601745556131,33.09875955222096,32.04629096456608,33.03804016113281,196200 |
| 2016-08-10,33.14598443228344,33.19321033793102,32.98406520319258,33.092010498046875,124300 |
| 2016-08-11,33.07852590522611,33.09876742281469,32.41736047483531,32.53879928588867,105800 |
| 2016-08-12,32.538811685513295,33.02456711483446,32.538811685513295,32.666996002197266,56900 |
| 2016-08-15,32.59951285222568,32.828896946059494,32.4848220921183,32.51180648803711,61300 |
| 2016-08-16,32.457835987087705,32.70071357215946,32.02605475745755,32.2689323425293,108800 |
| 2016-08-17,32.390355164150655,32.390355164150655,31.958574113113734,32.33638381958008,132700 |
| 2016-08-18,32.34313652613146,32.869372052017226,32.34313652613146,32.68721389770508,161100 |
| 2016-08-19,32.55902352800089,32.57251700909386,31.89785839615575,32.24193572998047,144600 |
| 2016-08-22,32.316167868689924,32.58602993069119,32.23520693383163,32.52531051635742,91900 |
| 2016-08-23,32.687229072413395,32.754693942981326,32.383632007618004,32.54555130004883,75500 |
| 2016-08-24,32.54553262052629,32.54553262052629,32.032790633467044,32.24193572998047,146700 |
| 2016-08-25,32.20147534311563,32.768189033901166,32.20147534311563,32.41736602783203,186900 |
| 2016-08-26,32.43759855880408,32.75468646643911,31.911362908736663,31.978830337524414,164700 |
| 2016-08-29,32.066519375872964,32.68045854036948,32.066519375872964,32.33638381958008,91800 |
| 2016-08-30,32.38362207377645,32.38362207377645,31.938347373206785,32.32290267944336,72900 |
| 2016-08-31,32.22845486922565,32.44434550401697,32.01930969081308,32.37688064575195,128600 |
| 2016-09-01,32.28242300103281,32.43759679198295,32.005812992117654,32.16773223876953,121000 |
| 2016-09-02,32.28917716773523,32.99756853754441,32.28917716773523,32.61975860595703,260300 |
| 2016-09-06,32.680477377965694,32.862635596424454,32.35664140302331,32.78167724609375,95400 |
| 2016-09-07,32.714200269111124,33.02454264180955,32.67371982212579,32.98406219482422,125100 |
| 2016-09-08,32.70745780880664,32.963828869450985,32.57252553617177,32.774925231933594,109000 |
| 2016-09-09,32.41735380392922,32.42410183294329,31.729201540775975,31.74944305419922,196800 |
| 2016-09-12,31.62799918803062,32.54553539152648,31.398615137156654,32.24868392944336,219900 |
| 2016-09-13,32.03954741220466,32.05303832336421,30.85214648787692,31.04779815673828,300400 |
| 2016-09-14,31.041050233672518,31.425608117130324,30.83190765293652,31.074785232543945,167000 |
| 2016-09-15,30.906119574258447,31.37163320499096,30.825158667820535,31.108516693115234,89300 |
| 2016-09-16,30.926357796940938,31.37163247754848,30.926357796940938,31.3109130859375,324500 |
| 2016-09-19,31.256935926314103,31.918101082559918,31.256935926314103,31.897859573364258,105800 |
| 2016-09-20,32.10025870701237,32.36337515975536,32.05303023539488,32.174468994140625,256100 |
| 2016-09-21,32.27568162156338,32.57927863886625,31.587529240216696,32.49831771850586,144000 |
| 2016-09-22,32.74119441138319,33.39561434431483,32.74119441138319,33.247188568115234,181100 |
| 2016-09-23,33.11899334023336,33.62498732939544,32.72094463248112,33.490055084228516,167600 |
| 2016-09-26,33.40235886510885,34.17821757981463,33.20670975260314,33.94883346557617,366700 |
| 2016-09-27,34.029786865964596,34.21194503966735,33.86112217627156,33.908348083496094,193900 |
| 2016-09-28,33.75167986316993,34.289800113483615,33.451968601463015,34.24211883544922,191400 |
| 2016-09-29,34.10587494453654,34.13312212310569,33.608625628602255,33.83340835571289,266500 |
| 2016-09-30,33.88793500879101,34.03097893495212,33.411119323150885,33.67677307128906,447100 |
| 2016-10-03,33.540527557351005,33.540527557351005,32.791245351347435,32.9615364074707,231400 |
| 2016-10-04,32.941113231054466,32.941113231054466,32.021539664121356,32.253135681152344,203800 |
| 2016-10-05,32.232682250553296,32.450654536057584,30.77499161683039,30.95209312438965,295500 |
| 2016-10-06,30.863532657838874,31.29947707330418,30.325412633184154,31.074691772460938,298600 |
| 2016-10-07,31.183696820580803,31.60602050325606,30.768186235155127,31.149639129638672,180800 |
| 2016-10-10,31.156446879406598,31.65369635743591,31.156446879406598,31.53789710998535,98600 |
| 2016-10-11,31.497027088201456,31.551518861487562,31.21093683353676,31.50383758544922,263400 |
| 2016-10-12,31.674134534426425,31.973845839745632,31.59239555996394,31.960222244262695,301100 |
| 2016-10-13,32.23267779230376,32.9887701898833,31.810356872356675,32.082820892333984,402200 |
| 2016-10-14,32.110092784425994,32.205455394726776,31.565161726681325,31.892120361328125,287500 |
| 2016-10-17,32.03515686546342,32.58690089540461,31.919360179298035,32.28037643432617,163100 |
| 2016-10-18,32.43022668364749,32.57327053631499,32.24631204517423,32.416603088378906,177900 |
| 2016-10-19,32.430223557636026,32.77761610897628,32.28036662256168,32.66181945800781,140800 |
| 2016-10-20,32.5732595024348,32.893407386711786,32.40978161145855,32.80485534667969,189600 |
| 2016-10-21,32.51197265505983,32.852554814779836,32.51197265505983,32.66864013671875,125100 |
| 2016-10-24,32.83891547083122,33.14543978729274,32.668624472623094,32.8525390625,85000 |
| 2016-10-25,32.67545218169403,33.2953115884649,32.28718874000433,33.070526123046875,177900 |
| 2016-10-26,32.90022259169325,33.68356227657615,32.90022259169325,33.54732894897461,1418100 |
| 2016-10-27,33.3838539566248,33.66313115509453,32.11689081619491,32.28718185424805,642800 |
| 2016-10-28,32.42341948657817,32.484724377224325,31.858054471450796,32.110084533691406,588300 |
| 2016-10-31,32.280359799773414,32.988770945114126,32.19180775699725,32.93427658081055,461300 |
| 2016-11-01,32.941099791181465,33.056896453234174,31.885295843707212,31.912540435791016,429200 |
| 2016-11-02,31.905724482368555,32.04195781323581,31.497027088201456,31.50383758544922,334400 |
| 2016-11-03,31.469769983461386,31.5923796827534,31.14281165149397,31.38121795654297,275500 |
| 2016-11-04,31.64008118178284,31.64008118178284,31.04746898844008,31.245004653930664,340600 |
| 2016-11-07,31.619624416369614,31.980643020911646,31.4220888762623,31.95339584350586,225100 |
| 2016-11-08,31.90572701814975,32.246309073169094,31.90572701814975,32.05558395385742,157600 |
| 2016-11-09,31.435715930628515,31.837602747151806,30.77498609708155,31.15643882751465,271500 |
| 2016-11-10,31.190496746412155,31.190496746412155,28.867727866320106,28.90859603881836,619800 |
| 2016-11-11,28.956274937319865,29.678309574131497,28.908593674349035,29.439903259277344,411300 |
| 2016-11-14,29.31049747385685,29.460354443566242,27.934545347570516,28.976728439331055,647900 |
| 2016-11-15,29.0993341207,29.48759748901537,28.88817229294941,29.085710525512695,377300 |
| 2016-11-16,29.085711044618897,29.44672722900288,28.80643383438248,29.399045944213867,284500 |
| 2016-11-17,29.399054510981674,30.10065299026455,29.215139816731273,29.296878814697266,201600 |
| 2016-11-18,29.39904523110092,29.807742690360417,29.24918828343607,29.691946029663086,333000 |
| 2016-11-21,29.903105915908018,30.080207443847204,29.344551545223407,29.42629051208496,140400 |
| 2016-11-22,29.603391532321762,30.345860514537602,29.460347693158536,30.182382583618164,172500 |
| 2016-11-23,29.87586223047343,30.155139448561485,29.651076797204038,30.100645065307617,112400 |
| 2016-11-25,30.202817591434737,30.488905278438306,30.107455029100212,30.345861434936523,46200 |
| 2016-11-28,30.298175053302817,30.652380652656767,30.298175053302817,30.631946563720703,153800 |
| 2016-11-29,30.59106625618886,31.156433459324468,30.50932732747741,30.972518920898438,178300 |
| 2016-11-30,30.720499355607444,30.84310909942672,30.18919219801377,30.577455520629883,227800 |
| 2016-12-01,30.31180526920757,30.652387350884062,29.7736849565343,29.964412689208984,224900 |
| 2016-12-02,30.761376965903338,30.99297291137631,29.998473744877515,30.40717124938965,197800 |
| 2016-12-05,30.325420008950623,30.38672486968814,30.09382415710159,30.202810287475586,183700 |
| 2016-12-06,30.216451142179015,30.666019511628495,30.20282754329439,30.400365829467773,154300 |
| 2016-12-07,30.625142511773706,31.258625440198355,30.625142511773706,30.843114852905273,237400 |
| 2016-12-08,30.52296374472953,30.59788961178817,30.07339555020378,30.577455520629883,262800 |
| 2016-12-09,30.55021474538959,31.37442544036909,30.55021474538959,31.054277420043945,151600 |
| 2016-12-12,30.897601466066213,31.21774939839529,30.65919249149374,31.18368911743164,149000 |
| 2016-12-13,31.32673879585752,31.449345946011892,30.86354698972808,31.142824172973633,189100 |
| 2016-12-14,31.156449975076697,31.26543613727577,29.91672880721401,29.964412689208984,252400 |
| 2016-12-15,29.903107709500055,30.189195409892523,29.371797896944663,29.494407653808594,189900 |
| 2016-12-16,29.739622559058212,30.42759711179885,29.739622559058212,30.393539428710938,883500 |
| 2016-12-19,30.577462374596124,31.415294079538732,30.413984411816546,31.374425888061523,226000 |
| 2016-12-20,31.06107777960385,31.626445154478528,31.06107777960385,31.340354919433594,247900 |
| 2016-12-21,31.26805176561981,31.64676580819298,30.841137897266062,30.8480224609375,220200 |
| 2016-12-22,30.56571599542365,30.772287106144926,30.063058662880675,30.751630783081055,162000 |
| 2016-12-23,31.02017068861025,31.040829636502835,30.72408449352472,30.820484161376953,136300 |
| 2016-12-27,30.66901663178329,31.068387274900314,30.524417052035506,30.71721649169922,179400 |
| 2016-12-28,30.786054424254175,30.786054424254175,30.083710647727862,30.2558536529541,123100 |
| 2016-12-29,30.4693192144414,31.047719955444336,30.283404409116052,31.047719955444336,222900 |
| 2016-12-30,31.137230583318836,31.798259155766434,31.137230583318836,31.708744049072266,154400 |
| 2017-01-03,31.87399379672407,31.956621689030406,31.350677683166133,31.818906784057617,180700 |
| 2017-01-04,31.98418073357538,32.65898120640371,31.894665607851785,32.535037994384766,191400 |
| 2017-01-05,31.330036474243943,32.521266117292065,30.81360730159157,32.411094665527344,269500 |
| 2017-01-06,32.02549068827387,32.479948218489966,31.867119403302517,31.956634521484375,221200 |
| 2017-01-09,32.00485886989471,32.21143015513051,31.619257211210535,31.626144409179688,191500 |
| 2017-01-10,31.536596217171784,31.805138869599034,31.26116900067697,31.474624633789062,337000 |
| 2017-01-11,31.502172278918064,31.750058644990425,31.164770808054236,31.543487548828125,135300 |
| 2017-01-12,31.71562012515298,31.71562012515298,31.144104233011117,31.612333297729492,168000 |
| 2017-01-13,31.53660678011862,31.73629335197908,31.392007246024303,31.529722213745117,101000 |
| 2017-01-17,31.57791920402026,32.011720393785154,31.453976006944576,31.76383399963379,170600 |
| 2017-01-18,31.68120777173637,32.09435269390594,31.59169527129009,31.805150985717773,276000 |
| 2017-01-19,31.605454309333908,31.66742589137941,31.082138143906647,31.14410972595215,147100 |
| 2017-01-20,31.054593913341755,31.69496603736943,30.95130969679462,31.66742515563965,169200 |
| 2017-01-23,31.667427211362032,32.19074077190879,31.632996510251015,32.1494255065918,103900 |
| 2017-01-24,32.05303528030517,32.39043681295225,32.05303528030517,32.314693450927734,150000 |
| 2017-01-25,32.307804333442505,32.43174753179131,31.91531841423607,32.073692321777344,226200 |
| 2017-01-26,31.8877832287147,32.10812614815358,31.729411919536428,32.087467193603516,228200 |
| 2017-01-27,32.21141480025993,32.21141480025993,31.598585807954965,31.87401580810547,216500 |
| 2017-01-30,31.791387627343234,32.10124574418481,31.50218846942133,31.901561737060547,197300 |
| 2017-01-31,31.853355981080764,32.541928335962446,31.853355981080764,32.294044494628906,206800 |
| 2017-02-01,32.11498748447851,32.70027507505336,31.63298671185596,31.887760162353516,160200 |
| 2017-02-02,32.06679760265151,32.424855355317696,32.01171320892255,32.1494255065918,122000 |
| 2017-02-03,32.40421834705995,32.5832460167364,32.19075995575375,32.27338790893555,120100 |
| 2017-02-06,32.30093143556124,32.51438982686744,32.14256009750642,32.27338790893555,113400 |
| 2017-02-07,32.300922272903335,32.46618075908408,32.11500746096044,32.176979064941406,129700 |
| 2017-02-08,32.39042524152287,32.65896788244101,32.156310672854374,32.41796875,114000 |
| 2017-02-09,32.29402952427766,32.899971024460385,32.046143171160246,32.720943450927734,123800 |
| 2017-02-10,32.528161206949385,33.16853111993293,32.51438944379879,33.08590316772461,105000 |
| 2017-02-13,33.20295162928395,33.32689483282418,32.824234825858554,33.16163635253906,121800 |
| 2017-02-14,33.017033184579866,33.09277653691593,32.50060410231854,32.87931823730469,128900 |
| 2017-02-15,32.596994675001056,33.09276729607425,32.35599555458681,32.961936950683594,183500 |
| 2017-02-16,33.04457863637341,33.36132119498718,32.92063543922988,33.12031936645508,284100 |
| 2017-02-17,33.26491672919392,33.56788748602205,33.06523020399874,33.51968765258789,473500 |
| 2017-02-21,33.50593743419517,34.23582522303655,33.409537705360485,34.09811019897461,314400 |
| 2017-02-22,34.04991129995199,34.35288226012172,33.085908730882245,33.67808151245117,290100 |
| 2017-02-23,33.870868083558854,33.870868083558854,33.22361111318157,33.4783821105957,139600 |
| 2017-02-24,33.712495771606136,35.09652742572599,33.54723990725113,34.93815612792969,269300 |
| 2017-02-27,34.53189200625014,35.18603340255773,34.45614865467075,34.48369216918945,234000 |
| 2017-02-28,34.36663511142033,34.538778144963146,34.04989256010816,34.17383575439453,304600 |
| 2017-03-01,34.04300452041507,34.359749690537015,33.42329119110345,33.83643341064453,248200 |
| 2017-03-02,33.71248698632453,33.82265840941602,33.423287985719575,33.51968765258789,167000 |
| 2017-03-03,33.58853703458271,33.64362404836827,32.75536565127651,33.629852294921875,187100 |
| 2017-03-06,33.381980776376636,33.381980776376636,32.70718031868913,33.25803756713867,143500 |
| 2017-03-07,33.1478605174121,33.34065986512406,32.98260468414302,33.14097595214844,83100 |
| 2017-03-08,32.893094793900424,33.18918105439897,32.11500746096044,32.176979064941406,185800 |
| 2017-03-09,32.176965959046285,32.631423327571625,31.722508590520942,31.839567184448242,147100 |
| 2017-03-10,32.09434948175776,32.33534869221539,31.70874811833116,31.956634521484375,106500 |
| 2017-03-13,31.95662549500595,32.369767632435455,31.908425666528967,32.1631965637207,143500 |
| 2017-03-14,31.991068489978634,32.24584213269577,31.887784220794142,32.142555236816406,80300 |
| 2017-03-15,32.27338379594022,32.97572787521537,32.204527614846455,32.782928466796875,191000 |
| 2017-03-16,32.76226223947197,33.07211758747346,32.67274712973898,32.87931823730469,100100 |
| 2017-03-17,32.872438987731854,33.27180951004825,32.74849577781083,33.20295333862305,237200 |
| 2017-03-20,33.19606035434009,33.32689073459673,32.961945734963805,33.14097595214844,129800 |
| 2017-03-21,33.26491700234471,33.29245788832329,32.88620026983236,32.95505905151367,127300 |
| 2017-03-22,33.017029213296624,33.26491556323739,32.183857691202014,32.57634353637695,410800 |
| 2017-03-23,32.51436737191398,33.34065158647718,32.51436737191398,33.05145263671875,324100 |
| 2017-03-24,33.07212193312149,33.27180850157444,32.893094316825575,33.147865295410156,238400 |
| 2017-03-27,32.97571338608212,33.48525783305105,32.68651440052495,32.89308547973633,264400 |
| 2017-03-28,32.85174694608054,32.97569003116386,32.52812011431135,32.927490234375,128400 |
| 2017-03-29,32.9031500431431,33.16058565608279,32.82661448557988,33.139713287353516,114800 |
| 2017-03-30,33.132771908849264,33.32759052054146,32.9449125265934,33.29975891113281,70500 |
| 2017-03-31,33.27888642552208,33.585026165540384,33.19539159756117,33.36933517456055,147700 |
| 2017-04-03,33.348462477702064,33.438913880049206,33.04232274059339,33.27192687988281,125200 |
| 2017-04-04,33.29280368546568,33.779846292015044,33.27193130298327,33.46674728393555,168500 |
| 2017-04-05,33.55720151236285,33.585033127452434,33.13277867183793,33.244102478027344,202100 |
| 2017-04-06,33.230195581325944,33.84943723936177,33.230195581325944,33.73811340332031,147800 |
| 2017-04-07,33.814616155082035,33.96768728811277,33.64067265088065,33.83549118041992,84300 |
| 2017-04-10,33.86332320257869,34.12076152320193,33.77287448317132,34.023353576660156,53400 |
| 2017-04-11,34.0303224622397,34.705224413420964,34.0303224622397,34.62868881225586,155000 |
| 2017-04-12,34.55215083446499,34.670433842902874,34.41299544684265,34.635643005371094,169600 |
| 2017-04-13,34.5869402809336,34.969615620244035,34.55910867155907,34.87220764160156,115500 |
| 2017-04-17,34.99745158597662,35.380126972921126,34.99745158597662,35.22705841064453,133400 |
| 2017-04-18,35.289672428589896,35.37316459925383,35.164432845509864,35.2618408203125,127000 |
| 2017-04-19,35.20618181839913,35.484492626154044,35.11573306192207,35.442745208740234,231700 |
| 2017-04-20,35.48448172147812,35.57493310432729,35.11572227056899,35.55405807495117,139700 |
| 2017-04-21,35.55405520556372,35.61667498030285,35.29661953348845,35.54014205932617,143100 |
| 2017-04-24,35.71410059630115,35.71410059630115,34.25297278956208,34.802635192871094,226700 |
| 2017-04-25,35.23401746375759,35.832383911016336,34.83046966589843,35.06007385253906,206400 |
| 2017-04-26,34.990502059119756,35.060078451065344,34.413007920128294,34.788726806640625,208500 |
| 2017-04-27,34.71913739942391,34.87916516424404,34.357334457764736,34.454742431640625,175600 |
| 2017-04-28,34.385155403596485,34.385155403596485,33.71721289186152,33.73112869262695,164800 |
| 2017-05-01,33.86333588531748,33.87725169063065,33.45283157233713,33.70330810546875,239700 |
| 2017-05-02,33.731138493410185,34.016405856568596,33.487618544678014,33.71026611328125,174300 |
| 2017-05-03,33.63372676862265,33.63372676862265,32.61789701821741,33.08406448364258,215200 |
| 2017-05-04,32.84056040762354,33.02841986101228,30.808897272365943,31.476842880249023,544500 |
| 2017-05-05,32.29783166132623,32.39524226245436,31.664677351914577,32.01952362060547,410800 |
| 2017-05-08,32.019531037759684,32.18651537003967,31.602064898723494,32.005615234375,221100 |
| 2017-05-09,32.01952666857966,32.1238911984717,31.53248423324685,31.894287109375,182000 |
| 2017-05-10,31.831673621812996,32.60398350484522,31.75513802559636,31.970829010009766,253200 |
| 2017-05-11,31.741223128731985,31.86646271627242,31.351591215644717,31.435083389282227,206500 |
| 2017-05-12,31.42117071289279,31.622945918926188,31.275058730938373,31.42812728881836,199400 |
| 2017-05-15,31.560323029461763,31.94299836795431,31.455955821614545,31.553363800048828,84200 |
| 2017-05-16,31.59511422412629,31.59511422412629,30.975875455796995,31.191566467285156,207200 |
| 2017-05-17,31.282024194788836,31.810814357105887,31.20548856701905,31.476842880249023,439100 |
| 2017-05-18,31.518569732724274,31.65772509915854,31.198514247842954,31.504653930664062,187000 |
| 2017-05-19,31.490748849040074,31.6299042628472,31.31680524532336,31.379425048828125,255900 |
| 2017-05-22,31.553363957926862,31.824718168853682,31.455955979005196,31.602067947387695,224400 |
| 2017-05-23,31.720355161647053,32.10303055273729,31.59511555668389,31.908214569091797,170400 |
| 2017-05-24,31.97083374235495,32.165649722166265,31.76905853231114,31.866466522216797,227200 |
| 2017-05-25,31.970827899563517,32.179559647524634,31.86646069849887,32.061279296875,190900 |
| 2017-05-26,32.15174395321368,32.20740719577633,31.84560408162761,32.01258850097656,108700 |
| 2017-05-30,31.984739209761386,32.03344318897093,31.66468107674011,31.7412166595459,123900 |
| 2017-05-31,31.720363000095233,31.84560263600648,31.42813629824587,31.67861557006836,216100 |
| 2017-06-01,31.609017615472798,32.30479171635634,31.435074090251913,32.29783248901367,190500 |
| 2017-06-02,32.49264842969099,32.8683670509606,32.38132468866674,32.45090103149414,169500 |
| 2017-06-05,32.24915021939449,32.49962948896304,32.123910584610215,32.3883056640625,263900 |
| 2017-06-06,32.395251381596836,32.527447539089366,32.25609599498099,32.3395881652832,163600 |
| 2017-06-07,32.39525828153873,32.617905885879026,32.325679246326885,32.61094665527344,87100 |
| 2017-06-08,32.72921293377354,32.77095767936246,32.450902243732635,32.603973388671875,139200 |
| 2017-06-09,32.569196373913336,33.08406787646232,32.43699755647827,33.056236267089844,204600 |
| 2017-06-12,33.01449060561725,33.38325013014294,33.01449060561725,33.16060256958008,105600 |
| 2017-06-13,32.75705000585922,33.4736965693083,32.59701960714289,33.25104904174805,1454800 |
| 2017-06-14,33.57110966746095,34.06510877893512,33.40412266915663,33.64068603515625,527900 |
| 2017-06-15,33.32062875740266,33.77288308631455,33.13276938943164,33.536319732666016,350400 |
| 2017-06-16,33.30671284289893,33.64068416679089,33.29975626818308,33.45282745361328,389300 |
| 2017-06-19,33.418039269867045,33.50849067336098,33.188435127666565,33.29975891113281,315900 |
| 2017-06-20,33.22322310181933,33.53632207026176,33.18147568797089,33.28584289550781,410100 |
| 2017-06-21,33.1814827034226,33.362385547511856,32.98666670594393,33.091033935546875,253400 |
| 2017-06-22,33.15364781600248,33.15364781600248,32.715309245863,32.79880142211914,187300 |
| 2017-06-23,32.798794859417846,32.98665420903176,32.53439992431294,32.86837387084961,788800 |
| 2017-06-26,32.97970300632547,33.3415033080249,32.81967258105246,32.95882797241211,441000 |
| 2017-06-27,32.77097096120144,33.36933732938576,32.77097096120144,32.951873779296875,389200 |
| 2017-06-28,32.95538967826539,33.27889477606714,32.8991265224173,33.01868438720703,225600 |
| 2017-06-29,32.88507032157151,32.92726770076084,32.315420457782054,32.4209098815918,196700 |
| 2017-06-30,32.533419972728844,32.70220673630478,32.01299926035432,32.2591438293457,274300 |
| 2017-07-03,32.413868137796555,32.505294422580874,31.83718421735675,32.17475509643555,212700 |
| 2017-07-05,32.174750704677955,32.25914274223467,31.900474570537735,32.08332443237305,332600 |
| 2017-07-06,31.886411090373,32.5685870404703,31.68949542757159,32.19585037231445,547100 |
| 2017-07-07,32.35761368982421,32.60376103312542,32.231026923536454,32.54046630859375,200900 |
| 2017-07-10,32.54748466309677,32.69517408228916,32.069258645651175,32.08332443237305,180700 |
| 2017-07-11,32.18881724702789,32.23101460818408,31.69652543130395,32.11848831176758,213300 |
| 2017-07-12,32.48417794734518,33.03273269547296,32.350557047079626,32.84988021850586,198500 |
| 2017-07-13,32.84285821669329,32.92725024756395,32.350566451528216,32.456058502197266,168100 |
| 2017-07-14,32.582659679239995,33.15230944720062,32.582659679239995,32.969459533691406,148800 |
| 2017-07-17,32.96945198332812,33.461743813878485,32.807699451519724,33.15933609008789,300000 |
| 2017-07-18,33.58130006890598,33.58130006890598,33.11010824572337,33.33515548706055,201000 |
| 2017-07-19,33.39845369370855,33.50394309008677,33.271864271834666,33.37735366821289,153300 |
| 2017-07-20,33.517990407050725,33.58128508310469,33.19448547734092,33.22964859008789,163400 |
| 2017-07-21,33.743037547959595,33.743037547959595,33.02569878027249,33.22964859008789,165900 |
| 2017-07-24,33.321090059184506,33.321090059184506,32.92725604120146,33.03977966308594,209700 |
| 2017-07-25,33.3421913301385,33.86261481943345,32.70221265221265,33.60240173339844,441200 |
| 2017-07-26,33.693826921963414,34.52368971004698,33.623500658339374,34.41819763183594,364700 |
| 2017-07-27,34.29161840901331,34.67138678418169,34.14393160181754,34.4885368347168,271600 |
| 2017-07-28,34.488536237623016,34.84017301977796,34.36897833664695,34.579959869384766,226600 |
| 2017-07-31,34.579959869384766,34.6502888354812,34.28458626010697,34.579959869384766,144900 |
| 2017-08-01,34.75577503717877,35.0089539260944,34.53776196943792,34.67841720581055,178200 |
| 2017-08-02,34.60105761481136,34.622154961858705,34.24238661835317,34.46743392944336,146400 |
| 2017-08-03,34.418204034817244,34.96675918767999,34.41117248025672,34.86126708984375,358800 |
| 2017-08-04,34.76984225912308,35.290265850273364,34.53072915228792,34.93159484863281,215000 |
| 2017-08-07,35.044105853363085,35.044105853363085,34.565879848963306,34.74872970581055,121600 |
| 2017-08-08,34.650280790259984,34.95268856732122,34.650280790259984,34.875328063964844,170800 |
| 2017-08-09,34.91751393543632,34.994871730543544,34.565877350720044,34.692466735839844,107300 |
| 2017-08-10,34.69949969910888,34.86125221272751,34.46038670446083,34.57291030883789,89700 |
| 2017-08-11,34.312725043185154,34.3197565998817,33.86263029686953,34.115806579589844,142400 |
| 2017-08-14,34.23535057360883,34.74873985237548,34.15095851371196,34.62215042114258,123800 |
| 2017-08-15,34.47444880125015,34.48148035205749,33.8063387980419,34.33379364013672,159000 |
| 2017-08-16,34.38302183884777,34.7487241771318,34.193137777655636,34.48147964477539,191900 |
| 2017-08-17,34.425228548752905,34.769830963170804,34.305670692789235,34.31973648071289,105000 |
| 2017-08-18,34.12282367903521,34.43929722694007,33.890742182979984,34.34083938598633,150900 |
| 2017-08-21,34.31270213320328,35.1566305604572,34.31270213320328,34.9245491027832,195600 |
| 2017-08-22,35.001917253582135,35.10740665335543,34.48149375993183,34.74170684814453,93700 |
| 2017-08-23,34.657314143494595,34.96675617298846,34.49556157479337,34.90346145629883,78600 |
| 2017-08-24,34.994874259792304,35.19882413753401,34.73466391947239,34.74872970581055,130400 |
| 2017-08-25,34.88235655498272,34.88235655498272,34.460393624527036,34.727638244628906,105400 |
| 2017-08-28,34.69951580831638,34.83313681218054,34.2986501139483,34.42523956298828,135200 |
| 2017-08-29,34.333815789401726,34.67842102230099,34.333815789401726,34.4885368347168,108300 |
| 2017-08-30,34.418188009383385,34.51664850681497,34.18610925808741,34.446319580078125,100800 |
| 2017-08-31,34.481490287068254,35.34651615540723,34.460392945793465,35.2480583190918,409100 |
| 2017-09-01,35.24805782059458,35.43091038497282,35.12146840918651,35.34651565551758,107100 |
| 2017-09-05,35.44498596504168,35.733327996732484,35.241036003344995,35.332462310791016,146700 |
| 2017-09-06,35.36762007269027,35.620798926956695,35.2199333019599,35.255096435546875,142200 |
| 2017-09-07,35.4449869187545,35.57860792340514,35.241036951570166,35.50124740600586,110200 |
| 2017-09-08,35.367617804172106,35.61376240626807,35.26915996333372,35.51530456542969,162700 |
| 2017-09-11,35.47311355617796,35.76145557721767,35.36762414327588,35.57860565185547,127900 |
| 2017-09-12,35.48014621453565,35.63486454979563,35.25509892436176,35.31135940551758,287900 |
| 2017-09-13,35.31839014654459,35.48014270267317,35.14960335423321,35.269161224365234,111200 |
| 2017-09-14,35.16366843001781,35.845844456048155,35.1496026407128,35.789581298828125,134800 |
| 2017-09-15,35.88802443978885,35.91615600687487,35.367603862566995,35.8809928894043,429000 |
| 2017-09-18,35.87397410042989,36.063858235847114,35.76848470260369,35.824745178222656,265600 |
| 2017-09-19,35.83881355257815,36.01463191107719,35.56453734256369,35.70519256591797,131500 |
| 2017-09-20,35.69112284699905,35.80364647674263,35.12147046236126,35.32542037963867,152300 |
| 2017-09-21,35.29025493309092,35.60672845934916,35.19882865155525,35.212894439697266,177100 |
| 2017-09-22,35.28322195337963,35.45904028725003,34.910487944062346,34.96675109863281,96200 |
| 2017-09-25,34.89641662572738,35.40277420552458,34.727632554311285,35.12849807739258,127000 |
| 2017-09-26,35.19179143382089,35.26915191476133,34.987841562755065,35.00190734863281,108100 |
| 2017-09-27,34.82609243689168,34.82609243689168,32.716272639943455,34.67137145996094,242800 |
| 2017-09-28,34.610976475887924,35.10836326288386,34.440445566971555,35.0870475769043,121300 |
| 2017-09-29,35.09413625325402,35.264669796667846,34.760176198943746,34.87386703491211,127700 |
| 2017-10-02,34.93783210980888,35.442325968105244,34.89520073484026,35.31442642211914,136200 |
| 2017-10-03,35.39258995381769,35.43522133167341,34.944941512550514,35.26469039916992,132300 |
| 2017-10-04,35.2788914266536,35.2788914266536,34.86677015784813,35.101253509521484,225100 |
| 2017-10-05,35.101259965259786,35.34284768541327,34.8596722451063,35.04441452026367,97400 |
| 2017-10-06,34.753099524512976,34.866787740386364,34.291239622848096,34.831260681152344,177600 |
| 2017-10-09,34.76019111616699,35.136785395579615,34.76019111616699,35.058624267578125,104400 |
| 2017-10-10,35.17941698984398,35.44232309670473,35.0159904077775,35.21494674682617,71100 |
| 2017-10-11,35.2788914266536,35.563110467741275,35.065723757663456,35.101253509521484,140400 |
| 2017-10-12,35.03019671634493,35.222045992112356,34.952035599120485,35.101253509521484,142400 |
| 2017-10-13,35.16521800852886,35.399698747951426,35.1012682231335,35.34996032714844,140200 |
| 2017-10-16,35.2717952403611,35.676809599146544,35.05863021634882,35.47074890136719,172600 |
| 2017-10-17,35.392593680959244,35.68391987266044,34.973367921141374,35.662601470947266,120300 |
| 2017-10-18,35.6270642328212,35.93970873687787,35.35705380946492,35.77627944946289,200600 |
| 2017-10-19,35.61286285272034,35.90418904279803,35.51338601374853,35.7265510559082,138700 |
| 2017-10-20,35.769183418874725,35.769183418874725,35.15100401334265,35.18653106689453,247700 |
| 2017-10-23,35.23627184766615,35.39259414642923,34.69625355004741,34.85968017578125,217600 |
| 2017-10-24,34.95204841755138,35.48496236439036,34.2912349066278,34.93073272705078,230200 |
| 2017-10-25,34.9094078677283,35.001777642663995,33.75831209329782,34.04253387451172,201100 |
| 2017-10-26,34.25572228278769,34.25572228278769,33.360427667585725,33.48122024536133,348200 |
| 2017-10-27,33.33909522185214,33.616212751134455,32.990926294396196,33.53805160522461,419000 |
| 2017-10-30,33.47409969088593,33.751214491975695,33.3035660460782,33.58068084716797,165800 |
| 2017-10-31,33.687251364742046,33.701462722056185,33.35329124420798,33.601985931396484,136700 |
| 2017-11-01,33.786745105144476,33.96438309487767,33.56647573262132,33.80806350708008,127200 |
| 2017-11-02,33.82936861066805,34.47597058250383,33.744103161233596,34.22727584838867,187900 |
| 2017-11-03,34.15623960152594,34.39072309813515,33.9714972461554,34.11360549926758,100000 |
| 2017-11-06,34.156217699280695,34.42622808602719,34.00700250287058,34.234378814697266,106300 |
| 2017-11-07,34.170439334157095,34.78151437242105,34.156227971576506,34.61808776855469,170800 |
| 2017-11-08,34.575461517802005,35.38549039471749,34.511511726964414,34.831260681152344,177400 |
| 2017-11-09,34.71045717714636,35.079944468550565,34.525714886714375,34.74598693847656,119000 |
| 2017-11-10,34.57544953835639,35.00888655824365,34.57544953835639,34.58255386352539,164000 |
| 2017-11-13,34.67493224775168,35.19363481053186,34.50440130931072,35.15810775756836,267100 |
| 2017-11-14,35.101257578624185,35.378372327788405,34.99467373177341,35.09415054321289,137200 |
| 2017-11-15,35.08705984450268,35.46365155135686,34.71046542710763,34.831260681152344,148000 |
| 2017-11-16,34.93073034063924,35.257583555174016,34.83835783721322,35.200740814208984,130800 |
| 2017-11-17,35.087051848740046,35.33574391724622,34.99467934734907,35.23626708984375,395000 |
| 2017-11-20,35.27890357456176,35.32864199164248,35.094158559227296,35.18653106689453,126600 |
| 2017-11-21,35.24337503341406,35.37838163635254,35.15100523308204,35.30022048950195,158900 |
| 2017-11-22,35.25046295024785,35.591527370154495,35.25046295024785,35.42099380493164,78100 |
| 2017-11-24,35.4849634830675,35.75497398359611,35.4849634830675,35.662601470947266,65500 |
| 2017-11-27,35.634177700314545,35.726547492695474,35.2220563107739,35.26469039916992,102300 |
| 2017-11-28,35.285995063171256,35.463632976842185,34.959141952546226,35.19362258911133,130000 |
| 2017-11-29,35.065726211637795,35.378370702415125,35.05151756254764,35.108360290527344,152100 |
| 2017-11-30,35.15809953879034,35.421002921910755,34.82413935581321,35.129676818847656,193800 |
| 2017-12-01,35.34995300422622,35.37126869142881,34.56834708734379,35.16521072387695,168200 |
| 2017-12-04,35.25047290431429,35.527587654331704,34.937828398210684,34.973358154296875,1643500 |
| 2017-12-05,34.9591460812109,35.0088844860697,34.625185896696344,34.66781997680664,97100 |
| 2017-12-06,34.653608690965534,34.78150822103049,34.362282585937514,34.72466278076172,140600 |
| 2017-12-07,34.6322927725495,35.2149449786757,34.54702461272145,35.129676818847656,223600 |
| 2017-12-08,35.30021531541387,35.62706850838952,34.852566901227135,35.30731964111328,180100 |
| 2017-12-11,35.2788996277755,35.48495759954007,35.13678871892605,35.30731964111328,204800 |
| 2017-12-12,35.0870561249628,35.8331351319497,35.0870561249628,35.662601470947266,212000 |
| 2017-12-13,35.769183193764846,36.57921193602775,35.740760466886044,36.36604690551758,236700 |
| 2017-12-14,36.252350922056195,36.48683159209216,36.067605947564985,36.429988861083984,242600 |
| 2017-12-15,36.48682875614914,36.920265727374385,36.48682875614914,36.728416442871094,565800 |
| 2017-12-18,36.7284169477955,37.72319042692384,36.67867854489305,37.438968658447266,540000 |
| 2017-12-19,37.86954581915819,38.50106449417831,37.13755882397595,37.32414245605469,653900 |
| 2017-12-20,37.42463054728193,37.75474167450662,36.75723041666465,36.807464599609375,344400 |
| 2017-12-21,36.900749471695576,36.900749471695576,36.19029314245875,36.37687683105469,269400 |
| 2017-12-22,36.398403476599555,36.59934015437004,36.204641935510764,36.40557861328125,166900 |
| 2017-12-26,36.56345779812366,36.742866322415175,36.12570056084325,36.57063293457031,128600 |
| 2017-12-27,36.7572135925293,36.893563064176846,36.635214391534,36.7572135925293,104900 |
| 2017-12-28,36.92228898353237,36.97252317056314,36.62805900054161,36.943817138671875,104200 |
| 2017-12-29,37.08016328897721,37.15192836213498,36.85769840608219,36.91510772705078,109100 |
| 2018-01-02,37.03710667454596,37.20933737357665,36.63523048087834,36.90793228149414,319400 |
| 2018-01-03,36.90073968088367,37.18061924585344,36.59215957345721,36.84333038330078,183700 |
| 2018-01-04,36.89357545069595,36.89357545069595,35.8601831507335,36.247703552246094,286600 |
| 2018-01-05,36.276422281018874,36.54194627111099,36.039604327033544,36.290775299072266,143900 |
| 2018-01-08,36.247709057546494,36.37688345685547,36.025244165725944,36.262062072753906,132600 |
| 2018-01-09,36.197457326267404,36.197457326267404,35.53723537211754,35.98934555053711,153800 |
| 2018-01-10,35.86018142353125,35.86018142353125,35.36501207938371,35.702301025390625,178200 |
| 2018-01-11,35.65923300436971,35.92475955935604,35.530058663445686,35.58029556274414,173200 |
| 2018-01-12,35.565932591123534,35.59463586296665,35.10664465340912,35.14252853393555,150700 |
| 2018-01-16,35.185606154632296,35.78124389198108,35.07796266042193,35.092315673828125,222500 |
| 2018-01-17,35.22866149506999,35.551597418900535,35.07795897646811,35.379364013671875,161000 |
| 2018-01-18,35.22866360767885,35.5013653749956,35.06360806728003,35.365013122558594,225500 |
| 2018-01-19,35.25019658136024,35.68795394897461,35.25019658136024,35.68795394897461,193400 |
| 2018-01-22,35.652053204552594,35.845814690589485,35.57311303569799,35.75252151489258,135900 |
| 2018-01-23,35.774065894557594,36.36970362987604,35.731009592043165,36.3194694519043,121300 |
| 2018-01-24,36.283602065914174,36.44865767586623,35.802785517307385,35.85301971435547,127100 |
| 2018-01-25,35.70947628250582,35.9678250303086,35.357837060540966,35.666419982910156,200900 |
| 2018-01-26,35.73101252119571,35.73101252119571,35.214314948205775,35.30043029785156,141000 |
| 2018-01-29,35.21430675062927,35.21430675062927,34.29573593475568,34.5899658203125,178500 |
| 2018-01-30,34.496684467133115,34.66891792305599,34.19527934121546,34.35315704345703,155300 |
| 2018-01-31,34.546905517578125,34.848313266436875,34.32444069615727,34.546905517578125,449300 |
| 2018-02-01,34.50384233674087,34.80524728788729,34.023026156863445,34.16655349731445,259000 |
| 2018-02-02,34.10915186485974,34.37467848378907,33.52786992827627,34.05174255371094,247200 |
| 2018-02-05,33.80774647393263,34.338794231212326,32.92505676584034,32.93223190307617,224400 |
| 2018-02-06,32.573405381841305,33.21209917559406,31.913183445058422,32.63081741333008,174900 |
| 2018-02-07,32.57339436627777,33.19773494102088,32.57339436627777,32.60210037231445,122100 |
| 2018-02-08,32.58775749091791,32.78151898551393,31.740949212708482,31.769655227661133,186400 |
| 2018-02-09,31.920367108786486,32.87482185562863,31.733783431708712,32.501651763916016,254200 |
| 2018-02-12,32.57341747758579,32.62365165501415,31.389322632772068,32.53036117553711,200700 |
| 2018-02-13,32.52318854891533,32.86765270868292,32.121312327074236,32.61648178100586,95800 |
| 2018-02-14,32.42271101533945,32.53753236948068,31.841426370123678,32.11412811279297,153300 |
| 2018-02-15,32.23611602089962,32.77434148842399,32.23611602089962,32.695404052734375,193800 |
| 2018-02-16,32.66671878853601,33.64987716723592,32.49448532499451,33.41305923461914,329300 |
| 2018-02-20,33.21210475022308,33.52068762737982,32.81740654893511,32.8891716003418,184300 |
| 2018-02-21,33.00398966849465,33.22645446187771,32.329411940025956,32.33658981323242,112400 |
| 2018-02-22,32.48011229933792,32.95375061035156,32.386821854216265,32.95375061035156,187700 |
| 2018-02-23,33.11883212886862,34.40339575906286,32.401197653595695,34.25269317626953,286800 |
| 2018-02-26,34.3890362069501,34.44644826809131,33.800576268041496,34.123512268066406,302100 |
| 2018-02-27,34.00150278942219,34.41055398774683,33.82209427304974,33.82926940917969,233300 |
| 2018-02-28,34.080435708276305,34.18807915261487,33.77185290690472,33.80055618286133,188800 |
| 2018-03-01,33.822114150717134,34.15940049818606,33.621174632746836,33.90105438232422,217300 |
| 2018-03-02,33.99431859720986,34.618662089180056,33.60679835441688,34.60430908203125,250900 |
| 2018-03-05,34.47515499990269,34.73350380517755,33.92257621918875,34.23115921020508,219300 |
| 2018-03-06,34.295746349705524,35.07796790312987,33.944104312591286,34.97032165527344,181000 |
| 2018-03-07,34.819606178730766,35.47265308744168,34.819606178730766,35.37218475341797,148700 |
| 2018-03-08,35.487008389726526,35.487008389726526,34.90572375704335,35.07795715332031,129200 |
| 2018-03-09,35.056420118711316,35.17841932333249,34.66889983578615,35.164066314697266,167700 |
| 2018-03-12,35.12819584413155,35.71665568934,35.10666495585307,35.508541107177734,154100 |
| 2018-03-13,35.666415046552146,35.809942412973136,35.2358329472892,35.34347915649414,139800 |
| 2018-03-14,34.26703732437956,34.977496475525534,34.26703732437956,34.41773986816406,1861500 |
| 2018-03-15,34.4392711906899,34.69044210015024,34.317271936410876,34.389034271240234,489800 |
| 2018-03-16,34.417731505143806,34.53973072824734,34.00150514189167,34.43926239013672,774800 |
| 2018-03-19,34.41773015219225,34.41773015219225,33.88668246089519,34.188087463378906,219500 |
| 2018-03-20,34.267038546053506,34.267038546053506,33.613991428814266,34.04457092285156,320300 |
| 2018-03-21,34.06610747138907,34.310103288547296,33.64270304566031,33.81493377685547,254200 |
| 2018-03-22,33.72880608323037,34.6258487982099,33.72880608323037,34.116329193115234,543600 |
| 2018-03-23,34.21681163743544,34.25269281330721,33.26235648140847,33.37000274658203,262700 |
| 2018-03-26,33.57094201702269,33.80058484474254,33.20494961583119,33.7431755065918,294400 |
| 2018-03-27,33.87233063557609,34.35314417661242,33.45610153656833,34.023033142089844,279800 |
| 2018-03-28,34.13186939028029,35.11141808711225,34.13186939028029,34.97355651855469,298700 |
| 2018-03-29,35.111431628128,35.271062913853434,34.71235618173101,34.85747528076172,255300 |
| 2018-04-02,34.76314245760486,34.98081969092407,34.306018330093174,34.57448959350586,261900 |
| 2018-04-03,34.68332601901521,35.525013331399286,34.37857845304401,35.3798942565918,267900 |
| 2018-04-04,35.19123246774212,35.85877616739679,35.00257965590093,35.74993896484375,272700 |
| 2018-04-05,35.880560788955876,35.989398036907765,35.25655060286535,35.68465042114258,181000 |
| 2018-04-06,35.68464636086719,36.156282685411334,35.68464636086719,35.91683578491211,322700 |
| 2018-04-09,35.931337070347574,36.12724735644156,35.59030774626745,35.74993896484375,286400 |
| 2018-04-10,35.89507297559945,35.94586424489364,35.35813314145375,35.68465042114258,236300 |
| 2018-04-11,35.57578939157931,35.84426053403153,35.37987913948511,35.48146438598633,369200 |
| 2018-04-12,35.517751041474746,35.53951792927879,34.581736115083494,34.74136734008789,173900 |
| 2018-04-13,34.81392474477028,35.15495407540012,34.596247567568135,35.14044189453125,128200 |
| 2018-04-16,35.191248828810764,35.60483648021088,34.97357155458703,35.50325393676758,163700 |
| 2018-04-17,35.6483614998888,36.18529841792852,35.488730258782816,36.03292465209961,212600 |
| 2018-04-18,36.08371865059134,36.19255864469543,35.90232050569519,36.04743957519531,151200 |
| 2018-04-19,36.025681609237914,36.025681609237914,35.08966628536747,35.50325393676758,218700 |
| 2018-04-20,35.45245976287642,35.525017925705754,34.85747397034314,34.89375305175781,151600 |
| 2018-04-23,34.90101703806531,34.95906579809216,34.472917120577584,34.62529373168945,236700 |
| 2018-04-24,35.73544454518967,35.8080027162873,34.37132933880329,34.77040481567383,332200 |
| 2018-04-25,34.71960113222616,34.80667422792026,34.26247983545329,34.67606735229492,176100 |
| 2018-04-26,34.87198410615897,35.44520020180744,34.71960754451012,35.22026824951172,214400 |
| 2018-04-27,35.249284617403646,35.982131817011314,35.2057480714001,35.89506149291992,177300 |
| 2018-04-30,35.92408990046698,36.069208980078706,35.379895427860184,35.46696853637695,221000 |
| 2018-05-01,35.5105059916702,36.05470052050327,35.256549652048044,35.786231994628906,153600 |
| 2018-05-02,35.73542397602725,35.82975175849292,35.24927842007958,35.525001525878906,142800 |
| 2018-05-03,35.50324392936261,35.69189677573592,35.329100498319924,35.55403518676758,145300 |
| 2018-05-04,35.51049022176775,36.33041038944005,35.401653025084705,36.076454162597656,302200 |
| 2018-05-07,35.92408576374508,36.53358361359659,35.92408576374508,36.43925857543945,138200 |
| 2018-05-08,36.41749715331555,36.519082457862694,36.19256518446679,36.46828842163086,129800 |
| 2018-05-09,36.373955546069006,36.961683743973495,36.22157900594939,36.910892486572266,140500 |
| 2018-05-10,37.05599846551097,37.09953499987334,36.765760438925014,37.09227752685547,140100 |
| 2018-05-11,37.070515902662024,37.230147116721966,36.83832655561957,37.14307403564453,178000 |
| 2018-05-14,37.19387481530495,37.19387481530495,36.69321692640749,36.729496002197266,329100 |
| 2018-05-15,36.475552998732674,36.475552998732674,35.82251832482775,36.228851318359375,304200 |
| 2018-05-16,36.519087151659186,36.72950696118932,36.21433673468127,36.279640197753906,245400 |
| 2018-05-17,36.27962069823107,36.4682735079791,35.90956978499189,36.0038948059082,187000 |
| 2018-05-18,36.12726677413837,36.33768935392052,36.00391455678035,36.134521484375,219100 |
| 2018-05-21,36.15628267143389,36.76577783337898,35.98213921950939,36.53358840942383,264000 |
| 2018-05-22,36.45377850700662,36.76578082187542,36.27963504092691,36.526336669921875,330900 |
| 2018-05-23,36.56261412007618,37.50588403547138,36.56261412007618,37.42607116699219,176900 |
| 2018-05-24,37.52039911641612,37.52039911641612,37.164860231474535,37.31723403930664,244100 |
| 2018-05-25,37.455086972925116,37.810628543316675,37.324480091386654,37.738067626953125,232200 |
| 2018-05-29,37.73082302040759,38.55799831298832,37.585703916745764,38.49269485473633,291300 |
| 2018-05-30,38.4927000855292,39.015127822538076,38.34758096214706,38.54349136352539,267400 |
| 2018-05-31,38.53621684530137,38.64505405595784,38.25323622251263,38.412864685058594,245000 |
| 2018-06-01,38.536214197411965,38.60151762648499,37.94848333575469,37.970252990722656,199800 |
| 2018-06-04,38.079100601884925,38.42738472949749,37.832398998836496,38.39110565185547,182900 |
| 2018-06-05,38.45641039222551,38.71036671217746,38.28952441512618,38.565250396728516,157300 |
| 2018-06-06,38.536215808280815,38.67407737856872,37.74531991996484,38.63779830932617,130600 |
| 2018-06-07,38.6378024876489,38.746642475062146,38.340309659024015,38.70310592651367,113900 |
| 2018-06-08,38.65956663977474,39.0296203564368,38.61603286222555,38.68859100341797,109700 |
| 2018-06-11,38.558007511970295,38.79019702605719,38.31856328653202,38.73215103149414,116700 |
| 2018-06-12,38.57250872882455,39.276334550117575,38.48543837779256,39.09493637084961,125500 |
| 2018-06-13,39.2182672388891,39.2980828428503,38.362068016621144,38.59425735473633,245400 |
| 2018-06-14,38.73213481415982,39.189256171665946,38.616040105725794,39.04413986206055,190800 |
| 2018-06-15,39.0586428907495,39.29083225318934,38.94254544161405,39.102176666259766,328900 |
| 2018-06-18,38.98609100555863,39.102185713640296,38.594270327814435,38.746646881103516,167200 |
| 2018-06-19,38.72486640620144,38.971567937971344,38.63054138516839,38.775657653808594,106600 |
| 2018-06-20,38.83370451452444,39.16022163914764,38.70309766467516,38.99333572387695,206200 |
| 2018-06-21,39.09492719762778,39.28358004191774,38.78292218106231,38.94255065917969,211300 |
| 2018-06-22,38.964328533205865,39.123957044980145,38.75390598596195,38.9860954284668,388200 |
| 2018-06-25,39.09492719762778,39.27632533433255,38.81920125482008,38.94255065917969,221100 |
| 2018-06-26,38.92805037807306,39.298101445896435,38.85548944561594,39.09493637084961,143900 |
| 2018-06-27,39.00060761461291,39.254563952378675,38.964328533205865,38.9860954284668,161300 |
| 2018-06-28,38.971439717734306,38.98609923740529,38.32643762831576,38.707576751708984,308500 |
| 2018-06-29,38.575624125882165,38.86147762310954,38.39971277588744,38.67823791503906,262800 |
| 2018-07-02,38.758872619738604,39.05938569725327,38.20915337091787,38.74421310424805,154400 |
| 2018-07-03,38.72221688890742,39.37454980964383,38.72221688890742,39.1400032043457,81100 |
| 2018-07-05,39.16932413982,39.47716834377627,38.890801760069586,39.4698371887207,183200 |
| 2018-07-06,39.52847673414674,39.785011250427,39.47716983089069,39.763023376464844,101100 |
| 2018-07-09,39.70437947982404,39.70437947982404,39.04471819380586,39.38920974731445,153600 |
| 2018-07-10,39.411193106098985,39.59443279723985,39.1106801244686,39.381874084472656,159100 |
| 2018-07-11,39.30859905266678,39.763032931860366,39.30859905266678,39.64575958251953,166300 |
| 2018-07-12,39.6750752040076,39.90962188250173,39.57978974211406,39.682403564453125,145500 |
| 2018-07-13,39.80700036474364,39.88029513909748,39.56512257654641,39.66040802001953,135600 |
| 2018-07-16,39.6530729999049,39.68239202519521,39.25727734255021,39.42585754394531,135300 |
| 2018-07-17,39.48451010234016,39.55780769768815,38.99342879558683,39.09604263305664,105000 |
| 2018-07-18,38.94211196899414,39.0447257803564,38.568301317869725,38.94211196899414,98400 |
| 2018-07-19,38.934773078881854,40.09284939652664,38.85414715853745,39.88761901855469,207500 |
| 2018-07-20,40.01956054015717,40.01956054015717,39.110692940054385,39.20597839355469,165800 |
| 2018-07-23,39.286610509579,39.286610509579,38.56831085638044,38.86882400512695,128100 |
| 2018-07-24,39.982902594815485,39.982902594815485,38.02590391084944,38.63425827026367,211800 |
| 2018-07-25,38.59029130254837,39.35256651454645,38.553641116842265,38.93478012084961,177600 |
| 2018-07-26,39.1326904296875,39.41854406440094,39.030076591176766,39.1326904296875,167600 |
| 2018-07-27,39.205965610720675,39.205965610720675,38.00391088622188,38.26777648925781,285100 |
| 2018-07-30,38.43637579054623,38.67825364565979,38.06256786430014,38.502342224121094,148700 |
| 2018-07-31,38.67824399564794,39.35256488526963,38.67824399564794,39.022735595703125,186200 |
| 2018-08-01,38.78817684366368,39.46982872480429,38.15783464885993,39.39653396606445,130000 |
| 2018-08-02,39.34522855417479,39.74835533442338,39.05204391616712,39.45517349243164,97100 |
| 2018-08-03,39.42587963035363,39.79968762615618,39.42587963035363,39.631107330322266,85300 |
| 2018-08-06,39.60178681199512,39.79235778001831,39.4405376806112,39.550479888916016,59400 |
| 2018-08-07,39.601783372091845,39.7923543235616,38.82484843522746,39.30860137939453,160300 |
| 2018-08-08,39.46984368457541,39.528481750604804,39.154671069709615,39.40387725830078,96500 |
| 2018-08-09,39.513816489671456,39.90228383458264,39.5064881304916,39.73370361328125,98500 |
| 2018-08-10,39.70437493431489,40.06352595919793,39.35255506284633,39.381874084472656,128700 |
| 2018-08-13,39.418535233311296,39.85831232328324,39.16200069450691,39.30126190185547,146700 |
| 2018-08-14,39.35989876292457,40.00490346423149,39.323251372217555,39.89495849609375,104300 |
| 2018-08-15,39.92428052563862,40.15882719899953,39.85831409900481,40.05621337890625,125200 |
| 2018-08-16,39.94625525036831,40.679214062301675,39.931595738607726,40.6425666809082,95200 |
| 2018-08-17,40.60592433521812,41.111664971605315,40.59126482163955,40.96507263183594,91300 |
| 2018-08-20,41.08234933708355,41.25092956313419,40.913769111032906,41.140987396240234,147500 |
| 2018-08-21,41.082339526550946,41.26557922363281,41.001713612472386,41.26557922363281,149600 |
| 2018-08-22,41.29490892442913,41.8079807681339,40.8771225307307,41.21428298950195,84700 |
| 2018-08-23,41.23627269439812,41.41218408713952,41.06769245753,41.28758239746094,112200 |
| 2018-08-24,41.36087612723808,41.63940132698171,41.08968208318112,41.50013732910156,88500 |
| 2018-08-27,41.50747189685321,41.56610716708331,41.20695879737961,41.46349334716797,147600 |
| 2018-08-28,41.41949970252353,41.99853781361138,41.243591159924605,41.93257141113281,200200 |
| 2018-08-29,41.888603987229516,42.035193536484,41.65405735320264,41.939910888671875,141800 |
| 2018-08-30,42.02785019872796,42.02785019872796,41.65404250772759,41.74199676513672,82100 |
| 2018-08-31,41.71270558937714,41.859297980248904,41.38287340891998,41.829978942871094,149100 |
| 2018-09-04,42.04252784207937,42.13781329304829,41.30956885681583,41.485477447509766,194100 |
| 2018-09-05,40.44468507448624,40.45201343554908,39.85831832885742,39.85831832885742,1803100 |
| 2018-09-06,39.97557802621627,40.56194457159935,39.931599486806455,40.21745300292969,548100 |
| 2018-09-07,40.261445984144466,40.31275290051829,40.04888716144305,40.12218475341797,302600 |
| 2018-09-10,40.312741171887154,40.803822313165895,39.59444175561914,40.620582580566406,607600 |
| 2018-09-11,40.393372352138215,40.701213800832335,40.34206544402253,40.444679260253906,163300 |
| 2018-09-12,40.5839321184741,40.78916250472775,40.210124322539315,40.649898529052734,182600 |
| 2018-09-13,40.88445502156924,40.88445502156924,40.539966168456665,40.73786544799805,148000 |
| 2018-09-14,40.6499103232758,40.6499103232758,39.9535986309205,40.40803527832031,191400 |
| 2018-09-17,40.466655335797164,40.73052095545573,40.268756121053244,40.6425666809082,220500 |
| 2018-09-18,40.64257276753234,40.64257276753234,40.26143379272577,40.32740020751953,324100 |
| 2018-09-19,40.320068147089174,40.33472766071596,38.71488915117611,38.91278839111328,244600 |
| 2018-09-20,38.839493001102305,39.63108715224127,38.56829619734562,39.58710861206055,239300 |
| 2018-09-21,39.52115167100183,39.733710472123725,39.066717830961586,39.191322326660156,397100 |
| 2018-09-24,39.066720209304655,39.36723333414481,38.50967251302187,38.641605377197266,217500 |
| 2018-09-25,38.66357648554331,38.956761122323464,38.59028172435623,38.773521423339844,146300 |
| 2018-09-26,38.75153455985022,38.75153455985022,38.062554230645844,38.13584899902344,160000 |
| 2018-09-27,38.29879962097184,38.661717362797425,38.261767890256564,38.395084381103516,196600 |
| 2018-09-28,38.49877326305253,39.357922387792456,38.43952306066005,39.343109130859375,261600 |
| 2018-10-01,39.35051352308401,39.35051352308401,38.809842409191354,38.8394660949707,217400 |
| 2018-10-02,38.846872881038976,38.9431576263967,38.64689817545272,38.80984115600586,136700 |
| 2018-10-03,38.86909559989156,38.920940585673165,37.87663000368114,38.23954772949219,272900 |
| 2018-10-04,38.08401443412821,38.298802443582545,37.565564515224835,38.03957748413086,133500 |
| 2018-10-05,38.076612780368286,38.513594056717736,37.928483007389744,38.283992767333984,104600 |
| 2018-10-08,38.29880907349837,39.31349626263949,38.29880907349837,39.10611343383789,147300 |
| 2018-10-09,39.09870000939351,39.63196316712694,38.846880275757705,39.491241455078125,348700 |
| 2018-10-10,39.33569860304556,40.02449941804695,39.07647087973328,39.12091064453125,318300 |
| 2018-10-11,39.11351951892186,39.224614732925474,38.15808542165209,38.209930419921875,323300 |
| 2018-10-12,38.446934921489905,38.595064691083124,37.891450404520576,38.113643646240234,147100 |
| 2018-10-15,38.01734689285704,38.713552865886726,38.00993885332502,38.49135971069336,139400 |
| 2018-10-16,38.676539822402646,39.78010091712223,38.37287503774296,39.6097526550293,158500 |
| 2018-10-17,39.557887982576005,39.905992376759954,39.30606832355045,39.80970764160156,209500 |
| 2018-10-18,39.85416378839501,40.26151853877388,39.72084727731242,39.913414001464844,416800 |
| 2018-10-19,39.77268589306771,40.30594902651365,39.77268589306771,40.024505615234375,309800 |
| 2018-10-22,40.09856828240757,40.27632454026474,39.25423241460072,39.343109130859375,108600 |
| 2018-10-23,40.9280861955213,40.9280861955213,39.46901587183397,40.05412673950195,522900 |
| 2018-10-24,40.246706617119855,42.239043481779504,40.12820336170033,41.81687545776367,370600 |
| 2018-10-25,41.883527303292524,42.23903701512375,41.56504932335913,42.10572052001953,510000 |
| 2018-10-26,42.1945998393299,42.439011528808926,41.16510244128851,42.17237854003906,368300 |
| 2018-10-29,42.35013767026084,43.342603403688464,42.35013767026084,42.6982421875,499800 |
| 2018-10-30,42.81673452348388,43.96473494327778,42.801921268509446,43.43887710571289,532700 |
| 2018-10-31,43.58699335337399,43.58699335337399,42.409366711409206,42.41677474975586,395300 |
| 2018-11-01,42.72045718968291,42.787115435961574,41.90574780213476,42.3797607421875,342800 |
| 2018-11-02,42.33530900738951,42.490843929645486,41.35765688843883,42.07608413696289,840900 |
| 2018-11-05,42.39457643320051,43.290757376012685,42.15016190770257,42.95746612548828,330500 |
| 2018-11-06,42.994493030100685,43.08336974514542,42.65379660131269,43.03893280029297,168100 |
| 2018-11-07,42.95745295593296,43.54256376910382,42.64638310103561,43.23149108886719,250700 |
| 2018-11-08,43.06115564938493,43.28334887225003,42.587142687182016,43.26853561401367,122400 |
| 2018-11-09,43.290757113696614,43.661080095293094,43.068563889806754,43.638858795166016,158100 |
| 2018-11-12,43.69810539950507,44.20915002180072,43.54257044819853,43.57219696044922,105200 |
| 2018-11-13,43.65367116108536,43.65367116108536,43.12781321604979,43.468509674072266,173700 |
| 2018-11-14,43.46850083553332,43.63884902990731,42.89820323245195,42.92782974243164,195000 |
| 2018-11-15,42.88340535776477,43.30557335988519,42.48345583196428,42.85377883911133,257400 |
| 2018-11-16,42.742676984021735,43.53516792241059,42.742676984021735,43.468509674072266,430900 |
| 2018-11-19,43.586994291901846,43.905472139534325,43.112981539706205,43.34258270263672,166100 |
| 2018-11-20,43.23889954913207,43.53515615305858,43.031516818510276,43.098175048828125,164900 |
| 2018-11-21,43.04633624823925,43.81660861456765,43.00930452060302,43.31296920776367,132900 |
| 2018-11-23,43.31296528127799,43.624037980969796,42.77969941057173,43.38703155517578,57000 |
| 2018-11-26,43.40926226450592,43.63145549817077,43.075971001338516,43.372230529785156,183100 |
| 2018-11-27,43.41665751598816,43.646258739101484,43.261122570656376,43.59441375732422,133400 |
| 2018-11-28,43.50554840708439,44.157314869677315,43.50554840708439,44.03140640258789,209700 |
| 2018-11-29,44.02398101015309,44.16470550654621,43.59440795752903,43.75735092163086,302400 |
| 2018-11-30,43.84622783137393,44.36468040803662,43.84622783137393,44.12026596069336,350400 |
| 2018-12-03,44.17952052960028,44.60909359942952,43.53515668684742,44.601688385009766,275800 |
| 2018-12-04,44.594291140177376,45.401595323642766,44.01658821405463,44.105464935302734,212300 |
| 2018-12-06,44.27581406662457,46.32740369085995,43.74255090289551,46.208900451660156,534100 |
| 2018-12-07,46.14963388686073,46.42367200062541,45.63858655336495,45.85337448120117,259600 |
| 2018-12-10,46.068172537405395,46.068172537405395,45.120143926068415,45.557125091552734,419800 |
| 2018-12-11,45.74227558219669,46.542174266263785,45.690430611044825,46.11259841918945,327100 |
| 2018-12-12,46.20149530669694,46.66069500613831,44.88314359005415,44.89795684814453,788100 |
| 2018-12-13,45.43861656028783,45.883005714566494,45.24604990450463,45.33492660522461,1550200 |
| 2018-12-14,45.36456817747244,45.64601445277082,44.01659266336905,44.34247589111328,1027500 |
| 2018-12-17,44.401726327533936,44.535042827743695,42.63898813335831,42.95746612548828,1227400 |
| 2018-12-18,43.17966517120144,44.07584623481588,43.00931691471328,43.675899505615234,946400 |
| 2018-12-19,43.67588296002852,44.34246247307188,43.298152026498435,43.38703155517578,578600 |
| 2018-12-20,43.36834466988667,43.83193652114425,42.84493304305319,43.27861785888672,485600 |
| 2018-12-21,43.32348091007302,44.25814353384166,43.17393717216121,43.83941650390625,1776200 |
| 2018-12-24,43.77211267390465,43.846884529182944,42.22431188026372,42.37385559082031,216900 |
| 2018-12-26,42.33647046900761,44.071203786226384,42.21683378686712,44.01138687133789,329500 |
| 2018-12-27,43.59267103415794,44.018877029204454,42.81503092473943,43.98149108886719,370000 |
| 2018-12-28,44.28058872255837,44.88624843243739,43.71979100460243,44.2955436706543,448900 |
| 2018-12-31,44.36281692225934,44.36281692225934,43.33094884796452,44.20579147338867,352500 |
| 2019-01-02,43.82445887399333,43.92166457957022,42.32899876760824,43.07672882080078,460300 |
| 2019-01-03,43.27861297426844,44.19084162993143,43.27861297426844,44.041297912597656,373200 |
| 2019-01-04,44.10111764994047,44.69182506922898,43.779593502852485,43.891754150390625,333500 |
| 2019-01-07,43.94408767744376,44.48245413182525,43.67490445025302,44.10858917236328,314800 |
| 2019-01-08,44.78154711268275,45.170367036464306,44.183363711620146,45.14045715332031,404600 |
| 2019-01-09,45.29000430308118,45.45450581013962,44.3777728219222,44.66191101074219,260200 |
| 2019-01-10,44.632006846598536,45.48442152229154,44.31048268834437,45.4171257019043,250300 |
| 2019-01-11,45.47694322291634,45.783512441524074,45.118033126914405,45.54423904418945,167300 |
| 2019-01-14,45.48441065910444,45.58909238751338,44.931089284475995,45.46945571899414,161300 |
| 2019-01-15,45.671354897795034,46.23962850656929,45.52928435632854,45.835853576660156,155800 |
| 2019-01-16,45.910634279317236,46.50881785396974,45.78351866524867,46.42656707763672,232700 |
| 2019-01-17,46.41909257215949,46.71818294323458,46.2022501277841,46.70322799682617,296000 |
| 2019-01-18,46.57610191068018,46.75555551153073,45.895667731697785,46.13494110107422,295300 |
| 2019-01-22,46.037729410795436,46.344298553676445,45.78350113237973,46.336822509765625,177300 |
| 2019-01-23,46.18727148379108,46.38915887817446,45.61151917811169,45.82836151123047,165200 |
| 2019-01-24,45.828393315401755,46.32937127507488,45.58911983430938,46.22468948364258,210100 |
| 2019-01-25,46.22467289956783,47.0920396704328,46.22467289956783,47.032222747802734,260500 |
| 2019-01-28,46.92753506628102,47.7051749760582,46.875194192773286,47.57058334350586,233200 |
| 2019-01-29,47.660309360562756,48.06408137502228,47.56310366617274,48.056602478027344,271300 |
| 2019-01-30,48.13137535119556,48.75198682789061,48.04164571017545,48.624874114990234,251500 |
| 2019-01-31,48.60245099647774,49.402521884692206,48.19867610363204,49.37261199951172,272800 |
| 2019-02-01,49.37261858068577,49.64180187846397,48.16129944541191,48.886592864990234,356300 |
| 2019-02-04,48.826769007622715,49.88106529205725,48.43046733411095,49.6567497253418,220600 |
| 2019-02-05,49.746472280994894,49.746472280994894,48.88658170411367,49.559539794921875,263400 |
| 2019-02-06,49.59691824410562,49.62682812021496,49.14080261670794,49.51466751098633,219000 |
| 2019-02-07,49.447378878777144,49.866111524393666,49.24549430505576,49.34269714355469,233900 |
| 2019-02-08,49.200636666564805,49.80629614578744,49.200636666564805,49.77638626098633,213000 |
| 2019-02-11,49.27541320245237,49.67918812849487,49.14830045853004,49.58945846557617,232900 |
| 2019-02-12,49.514686060340445,49.54459594765472,48.31084019339729,48.93145751953125,326200 |
| 2019-02-13,48.78938234503334,49.036134613384114,48.38560746174856,48.73704147338867,195600 |
| 2019-02-14,48.87910930796446,49.75395198789668,48.49776543284266,48.692176818847656,421300 |
| 2019-02-15,48.79686762225363,49.20064255832975,48.5351632298139,49.08848190307617,338000 |
| 2019-02-19,49.103425162507634,49.1931548115161,48.243534566538834,48.452903747558594,340600 |
| 2019-02-20,48.3556947221014,48.45290326707833,47.36869141170332,48.243534088134766,362100 |
| 2019-02-21,47.89958920194894,48.288412055264764,47.391135349403974,48.13886260986328,277700 |
| 2019-02-22,48.61739866567887,49.71656260101844,47.548147465163325,49.095951080322266,476700 |
| 2019-02-25,49.0959505989456,49.72404101028032,48.98378996699962,49.34269714355469,446400 |
| 2019-02-26,49.387593152862976,49.410024151175506,48.55013308590526,48.9090461730957,340300 |
| 2019-02-27,48.62488408851458,49.036137896635005,48.34822762189495,48.83424758911133,295500 |
| 2019-02-28,48.87163799039739,49.59693707341084,48.44543207730145,49.14830017089844,557900 |
| 2019-03-01,49.1707380046029,49.52964529467959,48.183734399799214,48.953895568847656,899400 |
| 2019-03-04,49.30532226182262,49.342705342198265,48.497772423303466,49.320274353027344,496800 |
| 2019-03-05,49.267922373933,49.82124089945724,49.11837867667554,49.61187744140625,240900 |
| 2019-03-06,49.70162634121478,49.873601089225794,49.20064848608204,49.230552673339844,229600 |
| 2019-03-07,49.305324327852226,49.82873311286488,49.07352411900842,49.16325378417969,322300 |
| 2019-03-08,49.21558147715624,49.694128153738035,49.0062180192425,49.537105560302734,250700 |
| 2019-03-11,49.76142220778798,49.94835466430901,49.507191100461945,49.87357711791992,261400 |
| 2019-03-12,49.9558509982342,50.28485409964088,49.91098901339819,50.0904426574707,359100 |
| 2019-03-13,50.15024387909529,50.5315877232461,49.56701547317429,49.61187744140625,628100 |
| 2019-03-14,49.75396000962434,49.970802416528116,49.35018508346503,49.66423034667969,775900 |
| 2019-03-15,49.75395528955438,49.76143418693887,49.178199990220634,49.24549865722656,571400 |
| 2019-03-18,49.395052701707286,49.66423601654452,48.991277729451426,49.215599060058594,385500 |
| 2019-03-19,49.14830204898027,49.23054711174085,48.70713832293021,49.073524475097656,361500 |
| 2019-03-20,49.11838393789142,49.83620403012253,48.834242896050135,49.55206298828125,262400 |
| 2019-03-21,49.46982504695278,50.890507641370334,49.46982504695278,50.62880325317383,399000 |
| 2019-03-22,50.6138356170249,51.249404851656365,50.6138356170249,50.79328918457031,337700 |
| 2019-03-25,50.905449571083736,51.63822162963796,50.44933390608066,51.41390609741211,247600 |
| 2019-03-26,51.5484856871351,52.22891672581427,51.51857581552919,52.206485748291016,248400 |
| 2019-03-27,52.27380639154623,52.438302197540295,51.63823133562772,52.318668365478516,193500 |
| 2019-03-28,52.43548272261324,52.95554325522252,52.23198402526128,52.87263488769531,342800 |
| 2019-03-29,52.872653807284735,52.93295186894255,52.17170465394668,52.26214599609375,238800 |
| 2019-04-01,52.11895405618144,52.11895405618144,51.01100142575837,51.47076416015625,272600 |
| 2019-04-02,51.523513476522794,51.523513476522794,50.43817139733057,51.16926956176758,313300 |
| 2019-04-03,51.11649986587688,51.17679791372086,50.701957974872485,50.85270309448242,246400 |
| 2019-04-04,50.87532976889002,51.15420401700492,50.506014170292595,50.99592590332031,157200 |
| 2019-04-05,50.988364254675304,51.57625576953029,50.86776817453192,51.508419036865234,213700 |
| 2019-04-08,51.613955231497236,51.613955231497236,51.026057832476404,51.19941329956055,180700 |
| 2019-04-09,51.2521757693414,51.43306419137349,50.980840261123625,51.01852798461914,142400 |
| 2019-04-10,51.19940670209685,52.0435620954739,51.19940670209685,51.92296600341797,244000 |
| 2019-04-11,51.88528566822635,52.0887901649366,51.74208497646102,51.840065002441406,225000 |
| 2019-04-12,51.62902818159623,51.907902374742974,51.26724559995557,51.81745529174805,173600 |
| 2019-04-15,51.88527316180691,51.93049956702947,51.43304936194443,51.508419036865234,305100 |
| 2019-04-16,51.59886988261021,51.59886988261021,49.57893139471319,49.61661911010742,421300 |
| 2019-04-17,49.52617555745318,49.594012299908485,48.10166721961443,48.15442657470703,457900 |
| 2019-04-18,48.177042825784,49.254846141129036,48.01876474105574,49.22469711303711,233200 |
| 2019-04-22,49.081496602882325,49.081496602882325,47.78511714172936,48.576507568359375,262600 |
| 2019-04-23,48.57649804848234,49.73720953040609,48.17703356613507,49.360355377197266,373300 |
| 2019-04-24,49.473412738503484,50.521066823661656,49.473412738503484,50.07638168334961,270300 |
| 2019-04-25,49.93316747246085,50.50598730563555,49.533703052735106,50.38539123535156,195300 |
| 2019-04-26,50.521083271006624,51.22203245369345,50.521083271006624,50.88286590576172,162900 |
| 2019-04-29,50.93561392609105,51.146651353371624,50.581370065867816,50.626590728759766,259900 |
| 2019-04-30,49.63169826694254,49.676924682336555,48.81769179391708,49.34529113769531,2091700 |
| 2019-05-01,49.518634417459054,49.79750856650788,49.19453960923297,49.23222732543945,891700 |
| 2019-05-02,49.26238942690543,50.091467650515064,49.21716875572262,49.7447624206543,699000 |
| 2019-05-03,49.74475954873079,50.15176281689749,49.54879373435289,50.0085563659668,347600 |
| 2019-05-06,49.79752905137313,50.257291776598585,49.77491871248344,50.12162399291992,310300 |
| 2019-05-07,50.03870137648394,50.12160976243388,48.697101313423396,49.00611877441406,244900 |
| 2019-05-08,49.07395210178944,49.82012177299316,49.03626438340665,49.42819595336914,244400 |
| 2019-05-09,49.526191529571136,49.90304583043563,48.61420481151989,49.78245544433594,223400 |
| 2019-05-10,49.74475463388331,50.558761089791794,49.62415852915371,50.32510757446289,215300 |
| 2019-05-13,50.01608475789974,50.581365999964305,49.963325405320575,50.543678283691406,212300 |
| 2019-05-14,50.60398345275187,50.95822733436414,50.37033567991781,50.83763122558594,177600 |
| 2019-05-15,50.80748696474671,51.24463347475411,50.80748696474671,51.03359603881836,147700 |
| 2019-05-16,50.860246810040636,51.53857978908045,50.845169421421716,51.19941329956055,126600 |
| 2019-05-17,51.00345021167592,51.191877327058506,50.513538561613366,51.124046325683594,140700 |
| 2019-05-20,51.033591700870055,51.10896138582071,50.189436278542956,50.40801239013672,126300 |
| 2019-05-21,50.392931185013424,51.16171102608079,50.392931185013424,50.98836135864258,126500 |
| 2019-05-22,51.011001785802925,51.011001785802925,50.566310691046645,50.754737854003906,167000 |
| 2019-05-23,50.60399235291423,51.08636537218823,50.38541618006508,51.06375503540039,166600 |
| 2019-05-24,51.184346412658535,51.55366196336047,51.02606256916112,51.46321487426758,271500 |
| 2019-05-28,51.66671772643501,51.99834554177064,50.89039317493795,51.01852798461914,423000 |
| 2019-05-29,51.05619989894741,51.05619989894741,49.96332513696115,50.068843841552734,203500 |
| 2019-05-30,50.1442209208133,50.490926108524,49.80505442749645,49.98594284057617,177900 |
| 2019-05-31,49.85781021748102,50.701959918299906,49.65430573579178,50.46077346801758,246100 |
| 2019-06-03,50.70196476033491,50.8150221775883,50.20452017489479,50.33264923095703,417600 |
| 2019-06-04,50.13668978080724,50.21959818061502,48.508682317110434,48.7800178527832,337200 |
| 2019-06-05,49.02120064914088,50.460780868095405,48.93075356064397,50.445709228515625,462700 |
| 2019-06-06,50.438162412950675,50.490921768494694,49.40558563296924,49.88795852661133,214100 |
| 2019-06-07,50.20449868736215,50.63411208877911,49.84271625706208,49.910552978515625,214500 |
| 2019-06-10,49.850277425375126,50.08392520946485,49.25484704786136,50.01609420776367,262300 |
| 2019-06-11,50.16682299983991,50.27234170263728,49.835195255478766,50.07638168334961,219500 |
| 2019-06-12,50.212063990650165,50.807494415263385,50.0613188354913,50.49093246459961,201600 |
| 2019-06-13,50.52107900603139,50.70196743296844,50.12915312261122,50.649208068847656,234600 |
| 2019-06-14,50.49848094512453,51.28233865282109,50.091477572839345,50.98085403442383,290700 |
| 2019-06-17,51.11652017624241,51.62904228588231,51.11652017624241,51.47076416015625,244900 |
| 2019-06-18,51.696854769896525,51.862671532735554,51.17679990048335,51.44813537597656,286300 |
| 2019-06-19,51.252167140230654,51.63656000387711,50.65673686135503,51.60641098022461,199300 |
| 2019-06-20,51.76468829871676,51.90035602803674,51.28231542787646,51.42552185058594,347200 |
| 2019-06-21,50.95068692948546,51.252171440970685,50.04623914536854,50.32510757446289,580100 |
| 2019-06-24,50.5813685692494,50.5813685692494,49.67692083613986,49.737213134765625,289100 |
| 2019-06-25,49.827660700285556,50.362792951866226,49.390508466485514,49.443267822265625,223500 |
| 2019-06-26,49.47342483703467,49.47342483703467,47.78511942907032,47.943397521972656,233700 |
| 2019-06-27,48.25520503915583,48.96248905482362,48.10309979553749,48.54420471191406,323400 |
| 2019-06-28,48.55181665037918,49.19826331673995,48.468158607577585,48.71152877807617,1012600 |
| 2019-07-01,48.901648699212885,48.901648699212885,47.63157332666054,48.125911712646484,327300 |
| 2019-07-02,48.20196912773512,49.35035807142183,48.20196912773512,49.28191375732422,202800 |
| 2019-07-03,49.35797259708568,50.16412558968901,49.35797259708568,49.85231399536133,74700 |
| 2019-07-05,49.426407594206914,49.66217376256325,48.69630592319789,49.586116790771484,132600 |
| 2019-07-08,49.54048541980019,49.87511751586108,49.31232611751648,49.71540832519531,184100 |
| 2019-07-09,49.70020137006896,50.14130631990063,49.54049215768154,50.088069915771484,250700 |
| 2019-07-10,50.30861952009829,50.33904114962665,49.745833879654995,50.285804748535156,214900 |
| 2019-07-11,50.24017806525123,50.32383611029501,49.570919507234535,49.867523193359375,197600 |
| 2019-07-12,49.85990856203148,50.05764625606964,49.61654132411245,49.73822784423828,170700 |
| 2019-07-15,49.844682909633796,50.31620930381732,49.49484299227076,49.928340911865234,147400 |
| 2019-07-16,49.66976623884906,49.79145273083219,49.274296744566456,49.29711151123047,190200 |
| 2019-07-17,49.517666228247705,49.753426564511265,48.86361580926019,49.24387741088867,259600 |
| 2019-07-18,49.03855745899308,49.5937363604516,48.60505639822598,49.38079071044922,156700 |
| 2019-07-19,49.22866917077068,49.357956721900536,48.011830312994256,48.034645080566406,257800 |
| 2019-07-22,48.27801871757378,48.27801871757378,47.59354948853273,47.77607345581055,308800 |
| 2019-07-23,47.874930993130334,50.81815465575099,47.730429743557586,50.56718063354492,591900 |
| 2019-07-24,50.69647463481387,51.18320897386479,50.26297088044279,50.772525787353516,295700 |
| 2019-07-25,50.58999221880321,50.77252193384199,49.92834085936196,50.01959991455078,304400 |
| 2019-07-26,50.14131064550709,51.244067312886344,50.14131064550709,51.1299934387207,382800 |
| 2019-07-29,51.09955955071911,51.388556299857115,50.833371768611066,51.06153106689453,178600 |
| 2019-07-30,50.97788067581758,51.68516764357996,50.7725419184885,51.2364616394043,171600 |
| 2019-07-31,51.23644819923462,51.662339318914626,50.8105512772233,50.840972900390625,237000 |
| 2019-08-01,50.87900214664931,51.335314896373006,50.65844972711105,50.734500885009766,159800 |
| 2019-08-02,50.7193148060252,51.183234611928214,50.620443036100156,50.97789001464844,223500 |
| 2019-08-05,50.863788483206534,51.761206072880746,50.589999672639394,51.17560577392578,592100 |
| 2019-08-06,51.13758709795122,52.09584811865551,51.13758709795122,51.65474319458008,234300 |
| 2019-08-07,51.58629258259615,52.90960139094727,51.41897654200416,52.552154541015625,382100 |
| 2019-08-08,52.64342633841938,54.0580002100415,52.40005910256679,53.67013168334961,391000 |
| 2019-08-09,53.58645104445278,54.01234207693237,53.22140324585032,53.70813751220703,959600 |
| 2019-08-12,53.837441265565474,54.126438010125185,53.426758016560484,53.7309684753418,148800 |
| 2019-08-13,53.82984565434095,54.21010735667716,53.60169211433909,53.86787414550781,246200 |
| 2019-08-14,53.7309717072869,54.04278323960275,53.47239077095285,53.7005500793457,205000 |
| 2019-08-15,53.79181129353967,54.597964070823515,53.677731647125654,54.5371208190918,245400 |
| 2019-08-16,54.62077197203756,55.12272003221534,53.677724898094866,54.96300506591797,182400 |
| 2019-08-19,55.160760852800436,55.6246805874478,54.71205483534353,55.556236267089844,296300 |
| 2019-08-20,55.670316867131184,55.670316867131184,54.59037490932172,54.78811264038086,208800 |
| 2019-08-21,54.99343298751174,55.23680018938559,54.47627695823834,54.77288055419922,160300 |
| 2019-08-22,54.772866284923396,55.27481427183373,54.59794923663423,54.70442199707031,227800 |
| 2019-08-23,54.55993013125762,55.46495455267513,54.47627211907628,55.0618782043457,395600 |
| 2019-08-26,55.487779836961685,55.799597178257606,55.32807063861464,55.746360778808594,249100 |
| 2019-08-27,56.027740893364324,56.39279457028374,55.875638579341185,55.92887496948242,319900 |
| 2019-08-28,55.92125617393298,56.38517567568782,55.74633913038417,56.0733642578125,214000 |
| 2019-08-29,56.278724849275875,56.697014990034525,56.004935993930644,56.58293533325195,166600 |
| 2019-08-30,56.54487835557576,56.94795457775452,56.446012464090416,56.80345916748047,202300 |
| 2019-09-03,56.803512098663816,57.37390482434915,56.74266881536368,56.90237808227539,344700 |
| 2019-09-04,57.100094085687914,57.830195799975435,56.993621281666776,57.799774169921875,205700 |
| 2019-09-05,57.57160199978773,57.97468415630858,56.461238861083984,56.461238861083984,596100 |
| 2019-09-06,56.719856404367455,57.06969659445666,56.522118626548306,56.67422103881836,201300 |
| 2019-09-09,56.537266175387316,56.605716249451255,55.60943316755967,55.63224792480469,191100 |
| 2019-09-10,55.30524741342482,55.53340088947252,54.24812064144217,54.263328552246094,378100 |
| 2019-09-11,54.293758141955244,54.803307362452145,53.959126031858254,54.696834564208984,319900 |
| 2019-09-12,55.160759259199644,55.411733364594205,54.65120999236791,54.75768280029297,300200 |
| 2019-09-13,54.70444269725864,55.244413558746956,53.70815900375664,54.22531509399414,214500 |
| 2019-09-16,54.225318760667705,54.97062841614307,54.088424321573655,54.75768280029297,188000 |
| 2019-09-17,54.947809503705145,55.784383989661855,54.947809503705145,55.426937103271484,181600 |
| 2019-09-18,55.86044737631162,55.95931914236668,55.05429434294159,55.366111755371094,208200 |
| 2019-09-19,55.776763314682185,56.11139534710185,55.480159759521484,55.480159759521484,219300 |
| 2019-09-20,55.632272157801715,56.14182129932576,55.43453450499707,55.82240295410156,985600 |
| 2019-09-23,55.799588186918605,56.271108848250115,55.799588186918605,55.82240295410156,238000 |
| 2019-09-24,55.93651721936468,56.058197987109665,55.27485954980844,55.38133239746094,249300 |
| 2019-09-25,55.320446289864854,56.020131921540866,55.267209907247924,55.624656677246094,238700 |
| 2019-09-26,55.77030435055944,56.69776470272642,55.77030435055944,56.42182540893555,302500 |
| 2019-09-27,56.34518778330666,56.66711507224909,55.28741833691418,55.739654541015625,187300 |
| 2019-09-30,55.708963407043335,56.513787035855216,55.708963407043335,56.069217681884766,235400 |
| 2019-10-01,56.2761860490461,56.398828327471065,55.685986165866666,56.306846618652344,158400 |
| 2019-10-02,56.45250701904297,56.76676775814807,55.9772767586478,56.45250701904297,172700 |
| 2019-10-03,56.4448402099242,57.73255544029126,56.42951284256986,56.843421936035156,168800 |
| 2019-10-04,56.89708143843263,57.41063308410316,56.89708143843263,57.36463928222656,110600 |
| 2019-10-07,57.00436545527045,57.40294119255901,56.7054321903275,57.18065643310547,171800 |
| 2019-10-08,57.188306827129296,57.264955310891516,56.58277386397017,56.82805252075195,215100 |
| 2019-10-09,57.134678613918204,57.456605902708,56.690109016309165,57.01970291137695,163300 |
| 2019-10-10,57.14999553906362,57.41060747374535,56.943043990618605,57.042686462402344,230200 |
| 2019-10-11,57.104021786748845,57.916506668357414,56.69777934594456,57.42594909667969,259100 |
| 2019-10-14,57.448935742559584,57.586905407492665,57.172996412693415,57.56391143798828,233100 |
| 2019-10-15,57.62525414475241,57.72489666584741,56.37586593509325,56.85875701904297,406600 |
| 2019-10-16,56.743757014224144,57.21132052878681,56.40649655181004,57.08868408203125,175700 |
| 2019-10-17,57.081024420256625,57.86284867615937,57.081024420256625,57.62523651123047,221600 |
| 2019-10-18,57.63289028688489,58.2537507591725,57.44126610675603,58.215423583984375,276900 |
| 2019-10-21,58.20009347310548,59.18120829334948,57.94714816378787,59.03557205200195,274500 |
| 2019-10-22,58.26144023363342,59.33453723316779,57.632912910006006,59.19656753540039,386600 |
| 2019-10-23,59.64111381307092,59.75608950202839,58.96659873797702,59.4954833984375,319900 |
| 2019-10-24,59.71779607662027,59.71779607662027,59.23489912692638,59.57982635498047,164300 |
| 2019-10-25,59.51082127329726,59.67178492710783,59.21955454467444,59.48782730102539,190000 |
| 2019-10-28,59.418830356123124,59.80207876252923,59.34984844996519,59.61045455932617,194700 |
| 2019-10-29,59.74077116696724,60.52259544379242,59.74077116696724,60.124019622802734,230100 |
| 2019-10-30,60.2696546343755,60.63757575298486,60.009048471620865,60.47661209106445,239000 |
| 2019-10-31,60.56092422854914,60.967166666802456,60.147015183562516,60.37696075439453,256100 |
| 2019-11-01,60.553265487052386,60.59925343761065,59.53382303168378,60.032047271728516,202200 |
| 2019-11-04,59.993694316183706,59.993694316183706,58.958924937655695,59.242530822753906,268200 |
| 2019-11-05,59.10455614561835,59.11988350527971,57.70186589644157,57.97013854980469,216800 |
| 2019-11-06,58.223074235645576,58.238407440681925,57.80916541822838,57.9854621887207,186200 |
| 2019-11-07,57.908836569853705,58.00081244476705,57.203655057380686,57.57924270629883,289100 |
| 2019-11-08,57.5715721491714,57.68654783282801,57.11167526245117,57.11167526245117,253900 |
| 2019-11-11,56.989043254350996,57.47960080173451,56.82807960735708,56.98137664794922,399200 |
| 2019-11-12,57.08100253924667,57.31861461309112,56.23019084837176,56.44480895996094,415000 |
| 2019-11-13,56.521488742512254,57.18834325663547,56.521488742512254,56.843421936035156,467000 |
| 2019-11-14,56.98137396418737,57.46427073033243,56.95071923583855,57.06568908691406,318900 |
| 2019-11-15,57.12702865847797,57.43362867198376,56.751446712085524,57.24200439453125,679800 |
| 2019-11-18,57.32630651232215,58.01615492390815,57.31863990555243,57.410621643066406,280000 |
| 2019-11-19,57.52557107720168,57.824504277694885,57.25729259397021,57.609886169433594,246000 |
| 2019-11-20,57.51792751775202,57.93183654147106,57.22666080383442,57.68655776977539,224900 |
| 2019-11-21,57.58692694930335,57.58692694930335,56.835763040937124,56.85875701904297,202600 |
| 2019-11-22,56.989031358214106,57.22664932380993,56.184213291245754,56.42182540893555,137000 |
| 2019-11-25,56.529129751384914,56.97369922614737,56.23019651612529,56.460147857666016,449900 |
| 2019-11-26,56.429509238771594,57.13468505019959,56.429509238771594,56.920066833496094,603200 |
| 2019-11-27,56.973706749379915,57.28030662928477,56.83573709581805,57.19599151611328,376500 |
| 2019-11-29,57.20365072097621,57.72486874829767,57.20365072097621,57.318626403808594,107700 |
| 2019-12-02,57.23432582684117,57.23432582684117,56.053919822631805,56.092247009277344,295300 |
| 2019-12-03,56.023240854326126,56.713089052162694,56.023240854326126,56.368167877197266,343800 |
| 2019-12-04,56.42950569505434,56.71310581449937,56.2225482505814,56.54447555541992,523200 |
| 2019-12-05,56.782116944581844,56.782116944581844,55.50972871914291,55.7166862487793,329500 |
| 2019-12-06,55.70898343832922,55.9312681952414,55.53268661460368,55.701316833496094,475000 |
| 2019-12-09,55.71664831173366,55.86994531619603,55.3793878844294,55.793296813964844,385000 |
| 2019-12-10,55.93894541317955,56.084575845202565,55.2950849868789,55.333412170410156,346000 |
| 2019-12-11,55.69366039874336,55.73964833549895,54.061018469041855,54.29096984863281,328400 |
| 2019-12-12,54.64356801672018,54.934834751138034,52.934277252977544,53.27153778076172,380100 |
| 2019-12-13,53.43249666236853,53.57813294051535,52.175442250310795,52.43605422973633,974600 |
| 2019-12-16,52.5970244974588,52.964939770404555,52.10646690159256,52.83463668823242,708700 |
| 2019-12-17,53.041581854366534,53.14889094993128,51.98381826326815,52.10646057128906,534600 |
| 2019-12-18,52.367067738526096,53.156558606309645,52.106461600693834,53.00326156616211,430800 |
| 2019-12-19,53.192637697412074,53.208101729604614,52.69016870935869,53.007110595703125,297800 |
| 2019-12-20,53.099868949371164,53.300854154639154,52.73654091998772,52.790653228759766,639600 |
| 2019-12-23,53.07671121545173,53.07671121545173,52.61288440238411,52.891178131103516,814200 |
| 2019-12-24,53.03804487088816,53.331796673807624,52.87570788260622,53.192649841308594,243200 |
| 2019-12-26,53.27767857526029,53.6796608913077,53.146263774852876,53.610084533691406,195300 |
| 2019-12-27,53.71059481418876,53.99661463086027,53.37045676430672,53.896121978759766,1396300 |
| 2019-12-30,53.67966433663367,54.01207031639962,53.44001897590852,53.60235595703125,206500 |
| 2019-12-31,53.501854642658344,54.29035516342108,53.501854642658344,54.24396896362305,221900 |
| 2020-01-02,54.44496228007095,54.44496228007095,51.816636935380345,52.303653717041016,514700 |
| 2020-01-03,52.1413156606034,53.58689620778339,52.13358954111662,53.5405158996582,342300 |
| 2020-01-06,53.37045436450878,54.5763897266989,53.37045436450878,54.097110748291016,279900 |
| 2020-01-07,53.87292424689526,54.39085736982056,53.726045400948735,54.10483169555664,608800 |
| 2020-01-08,54.35993765446379,54.70007567190488,53.9656873067754,54.0120735168457,712700 |
| 2020-01-09,53.96567404802552,54.26715779930386,53.78014694673121,53.80333709716797,672900 |
| 2020-01-10,53.90384510688074,54.35993387326857,53.710585955468694,54.220787048339844,623500 |
| 2020-01-13,54.25168418761204,55.28754993026918,54.18983987222395,54.97834014892578,386200 |
| 2020-01-14,54.870147811825426,54.870147811825426,54.104837228910036,54.80057144165039,516200 |
| 2020-01-15,55.00152217039065,56.42390582747489,55.00152217039065,56.34660339355469,901100 |
| 2020-01-16,56.277064791244555,56.416211610093164,55.74366766935805,55.95238494873047,306900 |
| 2020-01-17,56.07608413696289,56.43941233745898,55.929205273493714,56.07608413696289,174700 |
| 2020-01-21,56.09153228945999,57.55257095206355,56.09153228945999,57.529380798339844,838300 |
| 2020-01-22,57.65307685011858,58.15555187028661,57.04237716687458,57.351593017578125,510600 |
| 2020-01-23,57.38251377410167,57.691723719360645,56.9418831145258,57.637611389160156,324600 |
| 2020-01-24,57.606691936754046,57.83087328611962,57.27428592187433,57.72264862060547,264800 |
| 2020-01-27,57.44434232917743,58.178730567166795,57.44434232917743,58.04730987548828,740200 |
| 2020-01-28,58.070478362627476,58.85124063647147,58.070478362627476,58.758480072021484,355600 |
| 2020-01-29,59.0058861765869,59.33829215660061,58.72759252365443,58.936309814453125,412200 |
| 2020-01-30,58.70442199707031,58.98271574305205,58.31017154062897,58.70442199707031,196300 |
| 2020-01-31,58.665748359827525,58.95950015091641,58.36426455118853,58.69667053222656,437100 |
| 2020-02-03,58.80488470456243,59.10636845946097,58.52659110037912,58.68120193481445,261300 |
| 2020-02-04,58.750778269298735,59.27644336340976,58.39518216119435,58.959495544433594,205500 |
| 2020-02-05,58.99042926727698,59.11411797143296,58.38746157902166,58.78944396972656,491500 |
| 2020-02-06,58.8358477078429,59.593420680086226,58.75081316433333,59.183712005615234,223200 |
| 2020-02-07,59.369205792080365,59.66295754002486,59.13729248205017,59.547000885009766,243300 |
| 2020-02-10,59.910343409433246,60.03403211064279,59.376946206620396,59.87942123413086,496600 |
| 2020-02-11,60.06492220424474,60.41279210139941,58.92083170580541,59.05997848510742,326800 |
| 2020-02-12,58.967233445874434,58.982697481309614,57.977747498875196,58.37199783325195,270100 |
| 2020-02-13,58.37972874720727,59.338298497655096,58.37972874720727,59.05227279663086,206300 |
| 2020-02-14,59.137283519985544,59.93351005379624,58.990404719372066,59.902587890625,410200 |
| 2020-02-18,60.01082968955027,60.227284893704265,59.60885324886681,60.041751861572266,233800 |
| 2020-02-19,60.1113129238064,60.1113129238064,58.9285681595479,59.315086364746094,262100 |
| 2020-02-20,59.307376090639956,61.58010585765706,59.307376090639956,61.178123474121094,428300 |
| 2020-02-21,61.51824546563215,62.2371696393005,60.76066710823309,61.54916763305664,667800 |
| 2020-02-24,61.038958647104195,61.556891663847736,60.003092613617106,60.53648376464844,705700 |
| 2020-02-25,60.59834270515653,60.59834270515653,58.634828900475185,59.26871871948242,602900 |
| 2020-02-26,59.27645087297445,60.67564532961485,58.936312857870064,59.307373046875,366300 |
| 2020-02-27,58.65031899417253,58.66577713905457,55.774620426166635,55.782352447509766,426000 |
| 2020-02-28,54.67687094102243,55.82096158922378,53.13079803430702,55.51947784423828,1546400 |
| 2020-03-02,55.8364321784711,57.722637335675145,54.66914534543116,57.48299789428711,577300 |
| 2020-03-03,57.722639943105406,59.35374759675082,56.717695929005124,57.529380798339844,645800 |
| 2020-03-04,58.371989394538566,60.03401909545721,58.31787707394125,60.02628707885742,505800 |
| 2020-03-05,59.2378049309278,59.67070952802248,58.61937906019638,59.4929084777832,411500 |
| 2020-03-06,58.464757100968214,59.570199696930146,57.305202177838964,59.253257751464844,933300 |
| 2020-03-09,56.23840606389215,57.506185467597774,55.550404042288505,56.32344055175781,521200 |
| 2020-03-10,57.27427857673681,58.88992812951668,55.61225461328637,58.84354782104492,689000 |
| 2020-03-11,57.931354119863954,58.10142308447762,55.56585854501962,56.083797454833984,562000 |
| 2020-03-12,52.752004590971126,55.42670994417518,49.44340959796496,52.334564208984375,864800 |
| 2020-03-13,54.653683380473346,56.431669858420705,52.84478062965476,56.26933288574219,1007700 |
| 2020-03-16,51.81664397919922,54.10483167921523,43.23593862968883,44.04762649536133,884200 |
| 2020-03-17,44.90570084986578,46.98516845703125,42.95764806280069,46.98516845703125,752900 |
| 2020-03-18,44.14038784887714,45.86426202943353,35.51329967335924,37.54638671875,781500 |
| 2020-03-19,37.52319501540094,42.14595325155834,34.964442961658946,40.058753967285156,978100 |
| 2020-03-20,40.715839148127245,44.526910088017786,39.0847342853673,40.746761322021484,713600 |
| 2020-03-23,40.414353715916036,41.743977651424444,39.28572095381739,41.11781692504883,1097000 |
| 2020-03-24,42.66388651339998,46.05751947524294,41.98361646654119,44.3259162902832,987800 |
| 2020-03-25,44.294995676448266,48.63173138480885,44.06308529101252,46.09617233276367,1482700 |
| 2020-03-26,46.748055802664815,49.05891418457031,46.10788561548988,49.05891418457031,823100 |
| 2020-03-27,47.55998259800844,50.643734315358635,46.1625395000971,49.23847961425781,2581000 |
| 2020-03-30,49.644437850557345,50.26899379189161,47.29454519062541,49.823997497558594,779700 |
| 2020-03-31,48.36409216709012,49.94109760879613,47.69269348637083,48.32505798339844,1955100 |
| 2020-04-01,46.67780228280031,48.012791377073015,44.09369813005809,47.341392517089844,2900000 |
| 2020-04-02,47.130594323752796,48.06742967486993,45.19446951977338,47.31015396118164,659500 |
| 2020-04-03,46.72462331704626,47.630229955308714,44.0702604701955,44.56209945678711,663200 |
| 2020-04-06,46.77148162310031,48.87155208972907,46.061048619450446,46.896392822265625,801900 |
| 2020-04-07,48.73101553155184,49.80837624056478,46.74024244485115,46.88857650756836,735700 |
| 2020-04-08,48.012783204875745,50.206536108729274,46.35770923558873,49.90206527709961,325900 |
| 2020-04-09,51.104343987346844,53.86800770614981,50.54224208437187,52.92336654663086,493000 |
| 2020-04-13,52.46275018663383,52.946783678986705,48.98085095601318,49.61321258544922,328100 |
| 2020-04-14,50.40952761923693,51.99433914185779,50.40952761923693,51.408817291259766,410800 |
| 2020-04-15,49.76152566438988,50.33143294395397,47.49750783325222,47.887855529785156,664800 |
| 2020-04-16,48.07523532545081,48.53584285942042,46.10007347966257,46.77927780151367,424700 |
| 2020-04-17,48.52802917363451,49.246270538042545,47.63022821265366,48.629520416259766,429200 |
| 2020-04-20,47.481909008813545,49.5351393941461,47.0525269986185,48.31725311279297,1177300 |
| 2020-04-21,47.817601066826036,49.69907716926953,46.84173165729898,48.97303009033203,968700 |
| 2020-04-22,49.88645954601402,50.61250683074128,47.48191520990267,47.76296615600586,849000 |
| 2020-04-23,47.692686289212006,48.18452526823377,46.943219354209134,47.35698699951172,842000 |
| 2020-04-24,47.544369999465275,47.9191035834367,46.91981104806177,47.44287872314453,1046500 |
| 2020-04-27,47.716113216006804,48.941805043502036,47.61462493442528,48.25479507446289,953000 |
| 2020-04-28,49.82398263948198,50.2689788011121,49.277495236989125,49.964508056640625,1187400 |
| 2020-04-29,51.62738183064994,52.68912799300757,50.870112337353774,51.838172912597656,1018200 |
| 2020-04-30,51.135571328100525,51.393202353601296,50.21435011019981,50.83110046386719,1030800 |
| 2020-05-01,49.59758716681618,49.89425230866206,48.2001444005226,48.87154006958008,1144400 |
| 2020-05-04,48.122076638572096,48.848123789816555,47.03691022360513,48.21575927734375,271300 |
| 2020-05-05,48.96523427714209,50.01136363521469,48.94962000608042,49.23067092895508,340600 |
| 2020-05-06,49.35556530411302,49.691264572273454,48.23917061755468,48.4421501159668,295600 |
| 2020-05-07,49.57417839493504,50.354874117689924,48.91839386869623,49.61321258544922,344300 |
| 2020-05-08,50.5578469087372,51.23704824436388,50.17530178998142,50.60468673706055,458100 |
| 2020-05-11,49.86302901036478,50.65153028559948,49.136981836854055,49.95671463012695,513200 |
| 2020-05-12,50.11285835504056,50.11285835504056,46.872970043314616,46.95884704589844,328400 |
| 2020-05-13,46.53726187217307,47.154012066917545,45.29595583761268,45.65507507324219,665600 |
| 2020-05-14,44.82754596675128,45.88929260240891,42.89142097507117,45.764381408691406,603200 |
| 2020-05-15,45.436489335406556,46.482621669502215,44.5933365684708,46.451393127441406,547900 |
| 2020-05-18,48.48900498436552,49.7303111277618,48.418742260093374,48.66075897216797,736400 |
| 2020-05-19,48.38751345763669,48.7934755314323,47.61462647296455,47.70050048828125,355900 |
| 2020-05-20,48.44216748033758,48.44216748033758,47.419458021634966,47.74734878540039,297900 |
| 2020-05-21,47.63805337304752,48.707605679644416,47.63805337304752,48.37190628051758,511500 |
| 2020-05-22,48.62953370570133,48.62953370570133,47.77076668701107,48.449974060058594,281300 |
| 2020-05-26,50.651532471433875,50.91697209409744,50.08943659730881,50.503204345703125,585700 |
| 2020-05-27,51.799151691646934,52.29879639743982,49.09013999402911,50.94038772583008,758800 |
| 2020-05-28,51.603983546092635,51.603983546092635,48.93400573501875,49.23067092895508,975800 |
| 2020-05-29,48.613917018302814,49.75373191821587,48.29383193057058,49.00426483154297,903700 |
| 2020-06-01,49.19943969279011,50.51100563085754,49.12136834175676,50.29241180419922,418600 |
| 2020-06-02,50.85450375578594,50.95599202526905,50.04257973121939,50.62810134887695,326200 |
| 2020-06-03,51.4166099363127,52.94677251554021,51.40099268965841,52.54081344604492,745100 |
| 2020-06-04,52.17389102778649,52.90774087882441,51.619597838378084,52.634498596191406,429400 |
| 2020-06-05,54.25834090416276,55.97586873734034,53.29028008671181,53.56352233886719,539600 |
| 2020-06-08,54.60965306265573,54.79702428905505,52.95458225643688,53.2980842590332,786900 |
| 2020-06-09,52.1816947711236,53.69624624926766,51.7913469432502,53.05607604980469,615400 |
| 2020-06-10,52.993621628929255,53.34493826539782,51.002851180549236,51.33855056762695,543500 |
| 2020-06-11,49.26189536142306,50.10504811067995,47.801995299044115,49.394615173339844,828900 |
| 2020-06-12,51.48687106167354,52.041170164348124,49.87864007464382,51.92406463623047,745000 |
| 2020-06-15,50.48759057375326,54.89852256472764,50.08163142177868,54.73457717895508,1264100 |
| 2020-06-16,56.60823277965215,56.74094958610998,54.031935228639824,54.64087677001953,843000 |
| 2020-06-17,54.999997483915585,55.398153870353404,54.21930195706805,54.61745834350586,1067700 |
| 2020-06-18,53.89922400592049,54.66430234518791,52.64230363517509,53.586944580078125,1021900 |
| 2020-06-19,53.07950508706031,54.539408358404735,52.540829042274936,52.68135452270508,4223600 |
| 2020-06-22,52.52519579116459,53.13413736879204,51.479066610365514,52.97800064086914,863600 |
| 2020-06-23,53.50887462966318,53.54790583409213,51.61959279574985,52.09581756591797,651900 |
| 2020-06-24,51.52591807651551,51.86942610302104,49.54295021154981,51.34635543823242,592500 |
| 2020-06-25,50.96028885291512,51.716656051623154,50.67665040201559,51.70090103149414,538100 |
| 2020-06-26,51.56696379257456,51.889998857274975,49.25846830010939,49.5736198425293,2004900 |
| 2020-06-29,50.140889577627355,51.472414194427635,49.80209953949181,51.26756286621094,597500 |
| 2020-06-30,51.23605153882022,52.13423804625787,51.09423230022098,51.771812438964844,648200 |
| 2020-07-01,52.0712040167704,53.520912403533345,52.03969397475321,53.379093170166016,498700 |
| 2020-07-02,53.780938611273676,54.45063849884692,52.25244243574232,52.78032302856445,294400 |
| 2020-07-06,53.84393760334724,54.245759737855344,52.09484186416623,52.433631896972656,339600 |
| 2020-07-07,51.70878153373236,51.7639331271892,50.73968838998049,51.0233268737793,370100 |
| 2020-07-08,50.97604444034091,51.19665680210735,50.109374057868386,50.377254486083984,436900 |
| 2020-07-09,50.11725037453128,50.471795406860025,48.525725964422485,49.58148956298828,670600 |
| 2020-07-10,49.58148867238964,50.32209777832031,48.89603114852105,50.32209777832031,447700 |
| 2020-07-13,50.66088666439605,50.96028008390636,49.22693663098077,49.38451385498047,541300 |
| 2020-07-14,49.439682479467386,50.479688308712056,49.35301482610756,49.75483703613281,583800 |
| 2020-07-15,50.73968903777219,50.85787274270935,49.857257520124065,50.471805572509766,608500 |
| 2020-07-16,50.243327671952905,50.89726936873142,49.849385949267564,50.39302444458008,408600 |
| 2020-07-17,50.49543588383137,52.205147147971815,50.17240686892194,51.75605392456055,742600 |
| 2020-07-20,51.40938868431885,51.70878219389644,50.393018439575975,50.471805572509766,289200 |
| 2020-07-21,50.944553041567225,51.43303699368893,49.89666648125061,50.33000183105469,599100 |
| 2020-07-22,49.76270355119603,51.03907351312438,49.644519867178104,50.889373779296875,811100 |
| 2020-07-23,50.58998434068302,50.92877438920355,49.14815951104537,49.93604278564453,572500 |
| 2020-07-24,49.8099752379755,50.03058156499457,48.99057601542495,49.085121154785156,620100 |
| 2020-07-27,48.9905798377476,50.43240760177941,48.407544920876155,50.29058837890625,666200 |
| 2020-07-28,50.3220948384052,52.25240911441275,50.314217329514754,52.0081672668457,599300 |
| 2020-07-29,52.52818801668386,53.24516483942236,52.04757863269015,53.182132720947266,606800 |
| 2020-07-30,52.39422367245465,53.355441970773256,52.165736862930494,52.92210388183594,686100 |
| 2020-07-31,52.843332568277006,53.11121601541484,51.62999156775599,52.76454544067383,467200 |
| 2020-08-03,52.764533881450916,52.764533881450916,51.60634472508599,52.63846969604492,330400 |
| 2020-08-04,52.4966564654044,54.080303411075064,52.283930642169544,53.93848419189453,273900 |
| 2020-08-05,54.36392960061967,54.36392960061967,53.22150160039718,54.1984748840332,795600 |
| 2020-08-06,53.946356942165885,54.25363087098305,53.174228857528504,53.77302169799805,289500 |
| 2020-08-07,53.47365775633985,54.34820896225175,53.47365775633985,54.072444915771484,331000 |
| 2020-08-10,54.29304711799229,54.44274087408765,53.28455133268982,53.32394790649414,268000 |
| 2020-08-11,53.938471821134286,54.36392938109742,51.96876423486264,52.24452209472656,491300 |
| 2020-08-12,52.394246301068826,52.811823542899596,51.559091817407285,52.15787887573242,314500 |
| 2020-08-13,51.858480085390646,53.67848863818703,51.70878033046014,51.771812438964844,280500 |
| 2020-08-14,51.637864502356294,53.03241509050917,51.637864502356294,52.599082946777344,324300 |
| 2020-08-17,52.56755723645743,54.1984748840332,52.36270596355825,54.1984748840332,429200 |
| 2020-08-18,54.08820224002393,54.08820224002393,52.81970935315298,53.43425750732422,323900 |
| 2020-08-19,53.473646065621374,53.528797660645,52.0475730895996,52.04757308959961,437800 |
| 2020-08-20,51.76393139137506,53.23727535441987,51.54332502494539,52.52817916870117,447800 |
| 2020-08-21,52.45727013886458,52.84333126232997,51.67726136497409,52.70939254760742,370400 |
| 2020-08-24,52.56757405851793,52.953635187429114,51.97666159115342,52.882728576660156,801700 |
| 2020-08-25,52.953628556803054,53.47363434828571,52.68575115712172,53.42635726928711,294600 |
| 2020-08-26,53.284526502247516,53.552409854922935,52.59119160832535,52.91422653198242,190900 |
| 2020-08-27,53.24514902355307,53.891213018332664,53.197871943203026,53.339691162109375,223300 |
| 2020-08-28,53.49726679464077,53.599689439594925,52.74089969610587,53.12696075439453,264100 |
| 2020-08-31,52.99302301804344,53.339687520871294,52.63059748581754,52.72513961791992,933200 |
| 2020-09-01,52.34696854229197,52.4730267449358,51.89787530030431,52.189388275146484,581200 |
| 2020-09-02,52.157870223832106,52.536056839422436,51.76392858766699,52.520301818847656,572300 |
| 2020-09-03,52.60695745063076,53.07181165406281,52.25241242293457,52.599082946777344,404300 |
| 2020-09-04,52.86696913907593,53.59182034491308,51.866359975699915,52.323333740234375,390500 |
| 2020-09-08,51.945149688053405,52.57545877469232,51.4093887677322,51.874237060546875,278700 |
| 2020-09-09,52.13422982727088,53.24514802300695,52.13422982727088,52.79605484008789,325500 |
| 2020-09-10,52.780298730301666,53.28454354370722,52.25241838049777,52.520301818847656,306700 |
| 2020-09-11,52.733031080654676,52.85121478139054,51.91363170291149,52.409996032714844,350500 |
| 2020-09-14,52.88274577632179,54.45851286846526,52.740926497585896,54.24578094482422,327700 |
| 2020-09-15,54.47425581432113,55.38032289358938,54.182736802934954,55.00213623046875,636700 |
| 2020-09-16,55.364548450765234,55.52212869351363,54.52939420294947,54.59242630004883,452400 |
| 2020-09-17,53.83606634972473,53.94636952882708,51.953025777955894,52.42575454711914,526200 |
| 2020-09-18,52.70938249229537,52.70938249229537,50.32209456947366,50.46391677856445,1153000 |
| 2020-09-21,49.63664811124875,49.77846734629522,48.62815844472833,49.23482894897461,626000 |
| 2020-09-22,49.23484379795679,50.920911089219906,49.23484379795679,50.60576248168945,358700 |
| 2020-09-23,50.440278170734054,50.59785841222738,49.06148562132905,49.085121154785156,465400 |
| 2020-09-24,49.132862012484104,50.1511617620877,48.9419328958334,49.61814498901367,310200 |
| 2020-09-25,49.395403434352595,50.135260740768054,49.35562677981972,49.705665588378906,668700 |
| 2020-09-28,50.60460922382176,51.32060081446693,50.23070216706675,51.17740249633789,424800 |
| 2020-09-29,51.185356564770174,51.185356564770174,49.75337936936023,50.24661636352539,343800 |
| 2020-09-30,51.01831354159287,51.71839723022998,50.13526088330142,50.62849807739258,500400 |
| 2020-10-01,50.739863292833064,51.48767759645084,50.32617949471258,51.320613861083984,360900 |
| 2020-10-02,50.43756414295665,52.07638522332359,50.22276658650038,51.88545608520508,222700 |
| 2020-10-05,52.21958635029922,52.44233803478167,51.0183114009509,51.26493453979492,352800 |
| 2020-10-06,51.71838567391086,52.601441169650414,51.042173591734496,52.012733459472656,363500 |
| 2020-10-07,52.31503387135732,52.46618327377346,51.495623602562866,51.511531829833984,390700 |
| 2020-10-08,51.949087771375055,53.14240519886888,51.81384051675243,52.967384338378906,389200 |
| 2020-10-09,53.13445375712177,53.65155924515062,52.98329825782167,53.301517486572266,321800 |
| 2020-10-12,53.56404145617178,53.83452381830533,52.94351738348787,53.79475021362305,260400 |
| 2020-10-13,53.32535974376971,53.57197665608879,52.33888602496906,52.63323974609375,329900 |
| 2020-10-14,52.51391748694707,52.74462622284005,51.01033819916664,51.46379852294922,288800 |
| 2020-10-15,51.042171994024464,52.68099281215837,50.9228390257223,52.35481643676758,248000 |
| 2020-10-16,52.04454578947828,52.696892363295454,51.606999737134046,52.0047721862793,350200 |
| 2020-10-19,52.37868478611494,53.00716612324611,51.44789850573585,51.70247268676758,554800 |
| 2020-10-20,52.458228975425996,52.95146289439602,51.19330951683488,51.75019454956055,567900 |
| 2020-10-21,51.51154256581476,52.25935686345905,50.978528833017165,52.02069091796875,341700 |
| 2020-10-22,51.92522332586721,52.72076838479871,51.77407389194867,52.02069091796875,300700 |
| 2020-10-23,52.243438097095485,52.704855648516045,51.87748812961502,52.044551849365234,410500 |
| 2020-10-26,53.32536767259238,53.32536767259238,50.93873324127582,51.89339065551758,486200 |
| 2020-10-27,51.750205121904315,52.24343914163993,50.98647657416692,51.0182991027832,297400 |
| 2020-10-28,50.397774739002045,51.05807854834691,49.62609814953426,49.85680389404297,368900 |
| 2020-10-29,49.785195582427306,50.58869450387511,48.933959845182954,50.15909957885742,316300 |
| 2020-10-30,50.03182898413283,50.46142405042546,48.79078061675005,49.37948226928711,445900 |
| 2020-11-02,49.8727225667285,50.84328858593517,49.53063792175446,50.82737731933594,484300 |
| 2020-11-03,51.39219951436171,51.49562423623717,49.984087706794725,51.18535614013672,404300 |
| 2020-11-04,50.68418559302039,51.3763121243006,50.119349211205765,50.88307189941406,414600 |
| 2020-11-05,50.81941399858557,51.40016146783072,50.198886852665645,50.46141815185547,284200 |
| 2020-11-06,50.652343416620454,51.15354059890545,50.02386523851212,50.198883056640625,265400 |
| 2020-11-09,53.389035170643275,55.266522198550774,50.15912078917836,50.50120544433594,1075700 |
| 2020-11-10,50.57281974016501,52.91967619153661,50.2625575264455,52.81625747680664,778700 |
| 2020-11-11,53.08672144336229,53.08672144336229,51.61495831215829,52.93556594848633,384300 |
| 2020-11-12,52.49800007008656,52.62529015247106,51.614944849500986,52.108184814453125,361600 |
| 2020-11-13,52.45028358122757,53.61973573553883,52.3229934642425,53.3969841003418,263100 |
| 2020-11-16,54.70167288834839,54.98011240911602,53.571994437692624,54.57438278198242,714000 |
| 2020-11-17,54.04932791549125,54.04932791549125,52.927606579653514,53.03898239135742,461900 |
| 2020-11-18,53.12650048286961,53.67542854077061,51.201282809297645,51.2092399597168,482500 |
| 2020-11-19,51.07398915528212,51.65473970524561,50.572797964963726,51.62291717529297,351000 |
| 2020-11-20,51.368336981012206,52.084328647161755,50.88305407781786,51.80588912963867,343300 |
| 2020-11-23,52.108207278354314,52.418469401014356,51.20128629372839,51.241065979003906,1049300 |
| 2020-11-24,51.76611849734187,53.054903721544896,51.742253115888964,52.84010314941406,723100 |
| 2020-11-25,52.688931314244115,53.365143135928854,52.00476234561492,53.33332061767578,759300 |
| 2020-11-27,53.31742033800954,53.4208450668979,51.46380520137119,52.410499572753906,208500 |
| 2020-11-30,52.100234349247394,52.72075840664664,51.71041904361663,52.42641067504883,601600 |
| 2020-12-01,52.85600790809431,53.28560290527486,52.14797339501699,52.72871780395508,609800 |
| 2020-12-02,52.62530835525158,53.11854242128525,52.26730942685938,52.649173736572266,539600 |
| 2020-12-03,52.82419076218324,53.3890270003954,52.72872317435548,53.09467315673828,536100 |
| 2020-12-04,53.50836617575833,53.635650238102464,52.40255895061515,52.505977630615234,628800 |
| 2020-12-07,52.50597070736493,52.89578606314909,51.43994330637612,51.55131912231445,512300 |
| 2020-12-08,51.23308346279763,53.158300314222245,51.16148127865715,52.82417297363281,749100 |
| 2020-12-09,52.8560021285231,53.08671086490379,51.71041559463983,52.39458465576172,701400 |
| 2020-12-10,51.95704365491258,52.25935464899362,51.60700797109376,51.7183837890625,381100 |
| 2020-12-11,51.49563401260626,52.25139938604544,51.03421642463027,52.052513122558594,445700 |
| 2020-12-14,52.41050395318568,54.12888411699186,52.41050395318568,52.91170120239258,734800 |
| 2020-12-15,53.10261793596895,53.46856783310224,52.31503024582395,53.452659606933594,774100 |
| 2020-12-16,53.64360018271356,54.32776937579968,52.86396340354796,53.19013977050781,1005700 |
| 2020-12-17,53.32537843456535,53.53222182649105,52.824187287869016,53.06284713745117,597200 |
| 2020-12-18,53.10262803662324,53.341293961227684,50.715993068685115,50.906925201416016,2170100 |
| 2020-12-21,50.477333655366266,51.06603832329934,49.80111854701956,50.89897155761719,1003600 |
| 2020-12-22,51.01144335337,51.91920383970377,50.81061089922287,51.87100601196289,479900 |
| 2020-12-23,52.14412691954726,52.73858910336496,51.710328203058104,51.71835708618164,660900 |
| 2020-12-24,51.862969140009305,52.007568746972595,51.035540439188196,51.95133590698242,238000 |
| 2020-12-28,52.13610063842551,52.70646401055111,51.79066860979515,52.53776550292969,416800 |
| 2020-12-29,52.738587388321456,53.01975151146223,51.37292650922531,52.184288024902344,924200 |
| 2020-12-30,52.10396305138502,52.859094904828545,52.05576523228659,52.69842529296875,468600 |
| 2020-12-31,52.62613607284842,53.5178326269079,52.24053507828761,53.48569869995117,315900 |
| 2021-01-04,53.59011889822485,53.622252818904926,51.806726138452255,52.16822814941406,476800 |
| 2021-01-05,52.20837878557714,53.08401106550263,52.08787814334114,52.68234634399414,476500 |
| 2021-01-06,53.100103446554556,53.413401607106444,52.42530929426449,53.20454025268555,914200 |
| 2021-01-07,52.21642925014286,52.3128310182463,51.41309956937143,52.039695739746094,2119100 |
| 2021-01-08,52.111990048230155,52.650219375101116,51.97541936692716,52.19232177734375,1904700 |
| 2021-01-11,52.28071006805939,52.72253782476381,51.05964828256724,51.630008697509766,871200 |
| 2021-01-12,51.49343548063475,51.49343548063475,50.04744255106877,50.360740661621094,866600 |
| 2021-01-13,50.400902428028274,51.3568635862957,50.400902428028274,50.778465270996094,448500 |
| 2021-01-14,50.971272894915494,50.971272894915494,50.063509425697546,50.087608337402344,531200 |
| 2021-01-15,50.007280107182055,51.44524118629672,49.734147852291336,51.27654266357422,360100 |
| 2021-01-19,51.71834619529485,52.02361529942107,51.14798303879208,51.44521713256836,726400 |
| 2021-01-20,51.41309799703893,52.51366183244885,51.41309799703893,51.90312957763672,659300 |
| 2021-01-21,51.58982760573783,52.136091975856814,50.9873304090883,51.541629791259766,482600 |
| 2021-01-22,51.22031871911107,52.15218138320563,51.02752123796638,52.087913513183594,343500 |
| 2021-01-25,51.983460020807264,52.91532534064038,51.750493690848984,51.88705825805664,377500 |
| 2021-01-26,52.06379790621296,52.51366672324992,51.8147676508507,52.13610076904297,519600 |
| 2021-01-27,51.73442683091124,52.70645489951253,51.16406049292162,51.28456115722656,568800 |
| 2021-01-28,51.51586676514314,52.03973086031744,51.26602644312332,51.81406784057617,448800 |
| 2021-01-29,51.45139947644632,51.98332171520617,50.62127919876478,50.93559646606445,476900 |
| 2021-02-01,51.04037069697301,51.87855213892708,50.46009076416966,51.78989791870117,552500 |
| 2021-02-02,51.95107705186735,52.748958777470165,51.4916898584771,52.31375503540039,478400 |
| 2021-02-03,52.08808670509688,52.54747390589569,51.27408573991439,52.16868591308594,472500 |
| 2021-02-04,52.27345197070072,53.31311894981599,52.104204715801366,53.03104019165039,275000 |
| 2021-02-05,53.33730048888812,53.579085814445726,52.910151742745086,53.297000885009766,299100 |
| 2021-02-08,53.36148985133337,53.55491446617954,52.79733216267468,53.04717254638672,241000 |
| 2021-02-09,53.15999137957018,53.99011155829042,53.03104371677543,53.917579650878906,470600 |
| 2021-02-10,54.24800773435858,54.85246483250884,53.22446308698725,53.3211784362793,447100 |
| 2021-02-11,53.14387556962414,53.52266970771677,52.47494150230551,52.49911880493164,526700 |
| 2021-02-12,52.394341019275714,52.86984430049061,51.733468196101654,52.44269561767578,682600 |
| 2021-02-16,52.72478750251385,52.72478750251385,51.33856768785811,51.99138259887695,497400 |
| 2021-02-17,51.88660410726762,52.305697878164544,51.39498149786877,51.94301986694336,518000 |
| 2021-02-18,51.72541903318471,52.603893901585145,51.6609421211397,51.74153518676758,576100 |
| 2021-02-19,51.74958765858967,52.82149308334606,50.701862609008835,51.03229904174805,1015400 |
| 2021-02-22,50.75022950311803,51.24185520380494,50.42785108726248,50.96783447265625,935200 |
| 2021-02-23,51.32243834338926,52.55552985783044,50.89528963826708,52.03166580200195,723300 |
| 2021-02-24,52.02362208339445,53.151937342053124,51.531993296754536,52.483009338378906,522700 |
| 2021-02-25,52.63420355879768,53.83888639600228,52.25420140053026,52.504844665527344,582200 |
| 2021-02-26,52.41588797687507,52.812057534346046,51.914607804233896,52.19758605957031,670600 |
| 2021-03-01,52.95759537067586,53.434615024602465,52.33504314685465,52.36737823486328,682100 |
| 2021-03-02,52.06015269344124,52.310789754909806,50.871637570988035,51.33249282836914,484800 |
| 2021-03-03,51.421414061459075,51.76098796505247,50.50779679651589,50.823116302490234,739600 |
| 2021-03-04,51.2597196466118,51.93886752907484,49.537586287450864,50.984825134277344,1144500 |
| 2021-03-05,51.20312786116605,52.3512147979246,50.26524985527467,52.12483215332031,1900200 |
| 2021-03-08,52.294622138760246,53.34569152729069,51.81759625156219,52.43206787109375,884800 |
| 2021-03-09,52.585680018400474,53.50738423551885,52.38355179239269,52.48057556152344,568100 |
| 2021-03-10,52.67462731395944,53.127392655552505,52.30271204501298,52.820159912109375,562500 |
| 2021-03-11,52.8444164977051,53.863144726792896,52.59377941161845,53.22441864013672,1131800 |
| 2021-03-12,53.20016158728385,54.34824864712966,52.86058141550635,54.299739837646484,808700 |
| 2021-03-15,54.348257398343655,56.19166647711308,54.1865510599198,56.13507080078125,1238100 |
| 2021-03-16,56.102712071365254,56.45845973670671,55.5529230287758,55.77122497558594,751900 |
| 2021-03-17,55.55293382081981,56.08655542249651,55.278042330355106,55.46399688720703,1076100 |
| 2021-03-18,55.18100050560279,55.58525691956324,54.56652902921315,55.08397674560547,776600 |
| 2021-03-19,54.97889307732909,55.12442568809594,53.701440845982916,53.88740158081055,3276200 |
| 2021-03-22,53.86314111291237,53.984413134517446,53.24866947343174,53.442710876464844,780500 |
| 2021-03-23,53.33760506411855,54.66356592711475,53.33760506411855,53.81462478637695,635400 |
| 2021-03-24,53.81462209026003,54.606967526483054,53.693350077771655,54.01675033569336,707400 |
| 2021-03-25,53.76611328526468,54.485689345530155,53.10313288698195,54.01675033569336,678100 |
| 2021-03-26,54.218873208920456,54.89802725388489,53.879299270670195,54.42100143432617,488100 |
| 2021-03-29,54.42101452112191,54.889953597261794,53.64484268913111,54.307823181152344,846400 |
| 2021-03-30,54.281080266310525,54.8406810094025,54.12698587327688,54.41083908081055,397400 |
| 2021-03-31,54.50812198261951,55.22181039635374,53.875533540611464,54.5892219543457,683900 |
| 2021-04-01,54.96228956667661,55.2218132019043,54.443242296221236,55.2218132019043,396800 |
| 2021-04-05,55.53000377012379,55.93550985147415,55.124497688773424,55.830074310302734,398300 |
| 2021-04-06,55.773311337962795,55.854417515356154,55.37591705637226,55.70843505859375,314400 |
| 2021-04-07,55.854420879705046,56.05717396033592,55.22993792634349,55.34347915649414,374900 |
| 2021-04-08,55.473238355258246,55.927403228843524,55.07584409087112,55.14072036743164,482000 |
| 2021-04-09,54.98663939202311,55.26238061893616,54.72711568947365,55.059627532958984,590200 |
| 2021-04-12,55.4002533746603,55.4002533746603,54.47569976185555,54.87310028076172,369900 |
| 2021-04-13,54.81632030931871,55.44891512303052,54.800102785264414,55.09206771850586,429700 |
| 2021-04-14,54.99475266848694,55.505694475855016,54.67035263607203,54.72712326049805,396300 |
| 2021-04-15,55.002849525510115,55.90307360128597,55.002849525510115,55.88685607910156,700900 |
| 2021-04-16,56.130159774841246,56.219371621626955,55.58678302626116,55.675994873046875,361200 |
| 2021-04-19,55.93551005099127,55.93551005099127,55.278592176870674,55.84629821777344,1139800 |
| 2021-04-20,55.959851962443906,57.92250035785789,55.959851962443906,57.57376480102539,1255700 |
| 2021-04-21,57.61431860771566,58.04415416709889,57.17637119224976,58.00360107421875,1002400 |
| 2021-04-22,57.92250271468835,58.15769704747396,57.444008380338374,57.85762023925781,895100 |
| 2021-04-23,58.07661839977865,58.08473025907328,57.28993511166328,57.671112060546875,873500 |
| 2021-04-26,57.95493900817815,58.12525085100366,57.34667977485865,57.55754470825195,749300 |
| 2021-04-27,57.841390228410276,57.89816083527403,57.371001664378056,57.89004898071289,788200 |
| 2021-04-28,57.914395794724435,58.03604269911184,56.981730340043505,57.13581848144531,839100 |
| 2021-04-29,57.475054440712796,57.86553964914569,56.65339942993663,56.840511322021484,1052700 |
| 2021-04-30,56.637130293281416,57.271673395102916,56.59645190710299,57.239131927490234,438100 |
| 2021-05-03,57.47504321911821,58.003831117002385,57.10082571466231,57.75977325439453,646200 |
| 2021-05-04,58.394335704732974,59.386828906926645,57.49946692143832,57.75165557861328,720300 |
| 2021-05-05,57.4669221716569,57.523868194438045,56.132752889369186,56.710350036621094,765400 |
| 2021-05-06,56.710349593511204,57.24727455266756,56.38494109159683,56.824241638183594,737400 |
| 2021-05-07,56.929997295145235,57.304214862715604,56.78356379421333,57.239131927490234,419600 |
| 2021-05-10,57.53199513872486,57.72723772488662,57.117099212312446,57.1903190612793,468100 |
| 2021-05-11,56.783564569672926,56.783564569672926,55.29482499097607,55.69344711303711,293500 |
| 2021-05-12,55.46566064535401,55.97817478013224,54.65214259904882,54.90433120727539,394900 |
| 2021-05-13,54.96941984767082,56.08394192121611,54.79858178500781,55.807342529296875,581500 |
| 2021-05-14,56.189718289364166,57.035778210058524,56.14903988478484,56.59647750854492,509100 |
| 2021-05-17,56.53137804458279,56.629002463088554,56.100214391155475,56.45002746582031,466800 |
| 2021-05-18,56.3198835397009,56.75104731376988,55.83990443939463,55.856178283691406,617100 |
| 2021-05-19,55.498204558467435,55.73412554709379,55.17279608427073,55.64463806152344,643000 |
| 2021-05-20,55.5388949550881,56.31987803197923,55.5388949550881,56.25479507446289,461100 |
| 2021-05-21,56.22222191280274,56.498815016400016,55.92935497567095,56.14900207519531,743300 |
| 2021-05-24,56.46629331344381,57.16591315709945,56.36053199003564,56.954402923583984,769900 |
| 2021-05-25,57.1496541080844,57.58895468517246,56.718490450938155,57.255409240722656,786100 |
| 2021-05-26,57.499475510076344,57.90623467293578,57.25541752969978,57.47507095336914,396400 |
| 2021-05-27,57.65214192083027,57.79086461510688,56.7381920849762,56.93403625488281,1189800 |
| 2021-05-28,57.26044888652405,57.49709678496946,57.0727667011952,57.35021209716797,588500 |
| 2021-06-01,57.37469674688696,58.12544422972021,57.15437280923211,58.08464050292969,466200 |
| 2021-06-02,58.304957992528884,59.137306611117566,58.19071504107929,59.02306365966797,710100 |
| 2021-06-03,58.73745450557085,58.87617719588445,58.1662335398154,58.46000289916992,677200 |
| 2021-06-04,58.66401077914078,58.66401077914078,58.23968070634964,58.4192008972168,430700 |
| 2021-06-07,58.6639767144071,59.0556710528834,58.615017256761426,58.76190185546875,804300 |
| 2021-06-08,58.86801075715189,59.79827824953838,58.76192980653703,59.49635314941406,576500 |
| 2021-06-09,59.847237076744115,60.124688659143985,59.626913189174296,59.9370002746582,391600 |
| 2021-06-10,59.85540583198821,60.30422187229679,59.55348070102961,60.1573371887207,254400 |
| 2021-06-11,58.06014752995069,58.64768619754388,57.94590459189348,58.39471435546875,3426100 |
| 2021-06-14,58.688476646124016,59.14545456928461,58.41103132293048,58.89248275756836,1326900 |
| 2021-06-15,58.81091977220439,58.81091977220439,57.45632154942708,57.52159881591797,1002300 |
| 2021-06-16,57.82350084193795,58.37023580316298,57.366529080409364,57.38284683227539,1387900 |
| 2021-06-17,57.19516120988148,57.75822017597402,56.974837307282534,57.660301208496094,1338300 |
| 2021-06-18,57.68476332407547,57.880607424962356,56.746334075927734,56.746334075927734,1098200 |
| 2021-06-21,57.00748537159881,57.88063154132943,56.75451970981286,57.399173736572266,707500 |
| 2021-06-22,57.35019976655532,57.709252531932634,57.0972341686428,57.36652374267578,617200 |
| 2021-06-23,57.39916879508816,57.55421546516996,57.17884488698002,57.26860809326172,503700 |
| 2021-06-24,57.35836913987911,57.52973355657182,57.06459978961345,57.21964645385742,640000 |
| 2021-06-25,57.3175489478635,58.59870693609054,57.28490722657324,58.549747467041016,2104800 |
| 2021-06-28,58.54978142306451,58.54978142306451,57.33390617226954,57.847999572753906,579900 |
| 2021-06-29,57.992873920380745,58.34484221989867,57.65727972496558,57.771873474121094,287600 |
| 2021-06-30,57.7964375754843,58.254812644991695,57.57543084919183,57.698211669921875,600200 |
| 2021-07-01,57.649070534926395,58.123819453341504,56.96968910804497,57.56721878051758,527700 |
| 2021-07-02,57.796405298432994,58.27933501341049,57.583585744345186,58.082889556884766,445200 |
| 2021-07-06,58.09108207833677,58.721347506307,57.616333122526484,58.69679260253906,592300 |
| 2021-07-07,58.49216753480976,59.05695537303032,58.44305772101314,58.95054244995117,469100 |
| 2021-07-08,58.61495268254341,58.8850691683353,58.21387460190384,58.6640625,434300 |
| 2021-07-09,58.97508984151354,59.33523880014093,58.41030213507076,59.286128997802734,494300 |
| 2021-07-12,59.05694876208795,59.74451105783308,58.9750969999596,59.711769104003906,384500 |
| 2021-07-13,59.48260262942145,59.62993835111851,58.90144679519731,59.13063430786133,390700 |
| 2021-07-14,59.33524746613657,60.10466778788125,59.26158275187045,59.85092544555664,401400 |
| 2021-07-15,59.83454671876103,60.1701470441705,59.76906281455107,60.112850189208984,333800 |
| 2021-07-16,60.342042755610365,60.57123019500376,60.12103612127434,60.153778076171875,364800 |
| 2021-07-19,59.777251799746395,59.940961565573225,59.04876051526185,59.613548278808594,380700 |
| 2021-07-20,59.95731494725526,61.12781294960469,59.81816636355683,60.60395431518555,700800 |
| 2021-07-21,60.612167312696535,61.14420697754847,60.612167312696535,60.80861282348633,471800 |
| 2021-07-22,60.59578242000536,60.90682785533077,60.268369130399755,60.6612663269043,389200 |
| 2021-07-23,60.898653592728074,61.49617719519883,60.644904961436986,61.3897705078125,480100 |
| 2021-07-26,61.52070459564618,61.90540836738535,61.11962048539636,61.18510437011719,580700 |
| 2021-07-27,61.31609988731489,62.1591849887394,60.64489913251425,61.74991989135742,501700 |
| 2021-07-28,61.86452063673986,62.00366928686075,61.20150685724591,61.209693908691406,331300 |
| 2021-07-29,61.44528249588819,61.90499762850773,61.248265303659025,61.305728912353516,298500 |
| 2021-07-30,61.346784771616065,62.225160765667,61.346784771616065,61.691566467285156,353200 |
| 2021-08-02,62.044558260940846,62.348291828663136,61.256483139427154,61.37141036987305,289700 |
| 2021-08-03,61.32213613174704,61.732592213654485,61.018402639495704,61.70796585083008,375000 |
| 2021-08-04,61.552015604953546,61.970676427009955,61.04304765317761,61.24827575683594,234100 |
| 2021-08-05,61.54381166668484,61.90501517403265,61.31395716676001,61.8803825378418,282700 |
| 2021-08-06,62.07740613662141,62.18412250800421,61.10872912623813,61.157981872558594,544500 |
| 2021-08-09,60.92812555132078,61.26469641289368,60.55871117576199,61.1169319152832,317700 |
| 2021-08-10,61.198996878688256,61.28108683247889,60.59972831619881,60.69002914428711,307400 |
| 2021-08-11,60.76392987768687,61.40424677678674,60.57512354299136,61.231849670410156,314800 |
| 2021-08-12,61.0676514566471,61.17436777641029,60.5012200956879,60.722869873046875,388700 |
| 2021-08-13,60.91168215002032,61.1661691884601,60.60794864729652,61.067657470703125,240600 |
| 2021-08-16,61.002006491789935,61.57664900547872,60.95275374546947,61.157981872558594,248100 |
| 2021-08-17,60.79675494416866,61.2400482794806,60.65720137464351,61.067657470703125,346000 |
| 2021-08-18,60.977322960226545,61.33852612950278,60.690005104238416,61.001949310302734,286000 |
| 2021-08-19,60.821364408247916,61.46168100115787,60.63255816383676,60.91987609863281,356000 |
| 2021-08-20,60.82137390840985,61.57661779320562,60.36166514093069,61.29750442504883,292300 |
| 2021-08-23,61.35497465681882,61.53557633873635,60.616152441275695,60.90347671508789,410400 |
| 2021-08-24,61.13333579219059,61.13333579219059,59.88554567441514,60.08256912231445,324600 |
| 2021-08-25,60.08257602758333,60.79676575334391,59.74599896270353,60.48482131958008,297200 |
| 2021-08-26,60.51766459229976,60.62438095217496,59.86914302906263,60.181087493896484,381200 |
| 2021-08-27,60.222116250365076,61.05123928137832,60.222116250365076,60.706451416015625,414600 |
| 2021-08-30,60.687522048661464,61.38734977597477,60.638124365779234,61.35441589355469,302700 |
| 2021-08-31,61.23917975298016,61.60144635147468,61.22271594463895,61.379150390625,233800 |
| 2021-09-01,61.502609252929695,62.02130999881997,61.24737954082189,61.50260925292969,255800 |
| 2021-09-02,61.64259673954402,61.700229473638416,60.94276260647319,61.65082550048828,542000 |
| 2021-09-03,61.52733331481328,61.57673100810712,60.87690313329037,61.428531646728516,285500 |
| 2021-09-07,61.22268833717503,61.22268833717503,60.37466125628519,60.514625549316406,450100 |
| 2021-09-08,60.292311228957445,61.07447030371262,60.292311228957445,60.71220397949219,595500 |
| 2021-09-09,60.407594164750904,60.48992573099966,59.156131744384766,59.156131744384766,339300 |
| 2021-09-10,59.38665818898614,59.38665818898614,57.772935741841756,57.789405822753906,338200 |
| 2021-09-13,58.15989321977837,59.131420574553324,58.14342942255944,58.83502197265625,403600 |
| 2021-09-14,59.04084378778656,59.20551313900467,58.13518434131405,58.54684829711914,255000 |
| 2021-09-15,58.50570626310349,59.08203983486125,58.29987419065351,58.80210494995117,322500 |
| 2021-09-16,58.81034252032126,59.114976261984175,58.40691339979214,58.95854187011719,393000 |
| 2021-09-17,59.32080661147183,59.584271416584485,58.15167564988152,58.44807434082031,813300 |
| 2021-09-20,58.06110781133829,58.406910464481136,57.40244895317769,58.110511779785156,523500 |
| 2021-09-21,58.5139448871129,58.68684308477635,57.311886264193134,57.32835006713867,331100 |
| 2021-09-22,57.63297531520563,57.74000572230966,56.89197866199668,57.00724411010742,498600 |
| 2021-09-23,57.097819301746874,57.43538693732385,56.22509326868916,56.34035873413086,413800 |
| 2021-09-24,56.31565875408785,56.36505644356839,55.434697696537285,55.71462631225586,349700 |
| 2021-09-27,55.96986247211837,56.47208697295962,55.3852938318261,55.401763916015625,473500 |
| 2021-09-28,55.23709927461147,55.49233534972334,54.75957357712224,55.12183380126953,342700 |
| 2021-09-29,55.74711686304421,56.41618569255584,55.58191826178755,55.68929672241211,386600 |
| 2021-09-30,55.730593500513685,55.98665319536424,54.698086599442725,54.70634841918945,379600 |
| 2021-10-01,55.21847383271921,55.98665930299487,55.05327523129501,55.40019607543945,508800 |
| 2021-10-04,55.193695406441776,55.689297519225605,54.95415301984633,55.27629470825195,497400 |
| 2021-10-05,55.276279066523564,55.276279066523564,54.69807781554526,54.904579162597656,381000 |
| 2021-10-06,54.78893648156674,56.242701362932905,54.6650344184483,56.21792221069336,525300 |
| 2021-10-07,56.48227280535245,56.95309584652214,56.17665470086228,56.465755462646484,571700 |
| 2021-10-08,56.515291079692446,56.8456945183413,55.73885024607729,55.77188491821289,281600 |
| 2021-10-11,55.90405650554524,56.17663985257581,55.565391201309275,55.837974548339844,310200 |
| 2021-10-12,55.97838915774754,56.829180104136064,55.763632268217314,56.589637756347656,322800 |
| 2021-10-13,56.3913941231183,57.31652257495772,56.3666149658058,57.28348159790039,360000 |
| 2021-10-14,57.63042418251556,57.63042418251556,57.027443453639734,57.54782485961914,217700 |
| 2021-10-15,57.86169780865136,58.13427488135982,57.21740811354362,57.35783386230469,287800 |
| 2021-10-18,57.09352861527824,57.638689218322895,56.82920698612104,57.44871139526367,226700 |
| 2021-10-19,57.5230340306898,57.5891159963792,57.11003119801574,57.24219512939453,281500 |
| 2021-10-20,57.37435449994058,58.299483141896886,57.29175519128382,58.27470397949219,267300 |
| 2021-10-21,58.324242286700326,58.48944084731566,57.886460429340666,58.13425827026367,268700 |
| 2021-10-22,58.29946895898287,58.63812793266468,57.729523154636254,57.94428634643555,341700 |
| 2021-10-25,57.97733638802534,58.7207364032512,57.69649120069243,58.406856536865234,314500 |
| 2021-10-26,58.50596134069626,59.24936742736041,58.19207526970429,58.83636474609375,547000 |
| 2021-10-27,58.976815798169596,59.0594151183699,58.46468992984907,58.72901153564453,292800 |
| 2021-10-28,58.842504786307245,59.58829189377155,58.834216506750714,59.513710021972656,269600 |
| 2021-10-29,59.240254179579,59.60486261778615,58.635342531213475,58.883934020996094,471800 |
| 2021-11-01,58.925394196420115,59.28171450677848,57.64098215807754,59.08283996582031,470500 |
| 2021-11-02,59.522026745619705,59.522026745619705,58.95854358649491,59.265140533447266,326600 |
| 2021-11-03,59.082816445066065,59.52200044580973,58.16301336640833,58.353599548339844,859000 |
| 2021-11-04,58.41992861222252,59.29829714700517,58.01389116227135,58.03874969482422,422600 |
| 2021-11-05,58.21274494902349,59.389428098303114,58.18788642535102,58.75136947631836,377300 |
| 2021-11-08,59.049682199314866,59.049682199314866,57.87299277187349,58.411617279052734,255300 |
| 2021-11-09,58.60220569124181,58.65192273322418,57.73211952391395,57.81498336791992,333900 |
| 2021-11-10,57.90613856969662,58.353610937631785,57.79841619897583,57.88956832885742,298200 |
| 2021-11-11,57.881308507052886,58.1630533167016,57.50841784481345,58.14647674560547,201500 |
| 2021-11-12,58.29560283356916,58.33703791685224,57.756978361419534,57.89785385131836,237800 |
| 2021-11-15,58.18788446635575,58.54420471191406,57.88956954811592,58.54420471191406,355700 |
| 2021-11-16,58.75138472828438,58.867395416943644,57.62441833378717,58.013885498046875,351500 |
| 2021-11-17,57.94758002906148,57.94758002906148,56.356571205022114,57.2846565246582,634000 |
| 2021-11-18,57.524949393906766,58.411605687766965,56.994613273585074,58.08843231201172,620500 |
| 2021-11-19,57.88958562597488,58.32048155971399,57.41725459459758,57.72385787963867,480300 |
| 2021-11-22,57.81498635075163,58.18788315117635,57.392378827885885,57.5663948059082,333600 |
| 2021-11-23,57.54981702811936,57.85642021460425,57.08577442985572,57.14377975463867,589200 |
| 2021-11-24,57.0111881652126,58.26244655386265,56.96146480894014,58.10500717163086,343500 |
| 2021-11-26,57.118915541208544,57.607816612504,56.38970491344213,57.25978469848633,344300 |
| 2021-11-29,57.53996904140283,58.412923006013955,57.02450972460132,57.75613021850586,603500 |
| 2021-11-30,57.232362291373654,57.357070921967164,56.16819381713867,56.16819381713867,750800 |
| 2021-12-01,56.6919713596897,57.85590171665709,55.212111611878555,55.245361328125,472200 |
| 2021-12-02,55.41995170015932,57.24899037273568,55.41995170015932,56.9580078125,597000 |
| 2021-12-03,57.21572498368832,57.53164794856091,56.7501529632565,57.240665435791016,366000 |
| 2021-12-06,57.9057814372097,58.79536029017427,57.36538164586997,58.32978820800781,392900 |
| 2021-12-07,58.94500717687596,59.186108808458016,58.1801369723048,58.57919692993164,572800 |
| 2021-12-08,58.146906125232846,59.618450664176535,58.146906125232846,59.31083679199219,462200 |
| 2021-12-09,56.7418277752552,56.98292934307233,55.98526702697298,56.57555389404297,3578200 |
| 2021-12-10,56.966327964001245,57.03284008847379,56.25134482622996,56.53401184082031,1318300 |
| 2021-12-13,56.53400616345916,57.199114655501255,56.53400616345916,56.71691131591797,1232800 |
| 2021-12-14,56.675328019114616,57.06607870223358,56.3012085335013,56.326148986816406,1068500 |
| 2021-12-15,56.334471997324485,56.89149667112577,55.35344053255102,55.88552474975586,913100 |
| 2021-12-16,55.993605622840384,56.57557713200729,55.37838439812756,55.927093505859375,568600 |
| 2021-12-17,55.677679154193214,56.64207941927292,55.661047954499445,55.88552474975586,1387400 |
| 2021-12-20,55.286932540229664,55.56959952664897,54.17288310959637,55.52803421020508,805300 |
| 2021-12-21,56.118308132326554,56.7335292899011,56.04348676609652,56.36772537231445,435700 |
| 2021-12-22,56.50906294795153,56.8665576349667,56.392669918964664,56.85824203491211,514100 |
| 2021-12-23,56.916437611876724,57.19079532265983,56.66702670084648,57.08271789550781,407300 |
| 2021-12-27,57.149221300779416,58.080371821743185,56.75847057909869,58.0554313659668,364300 |
| 2021-12-28,58.19677701635357,58.69560526504754,58.05544350876359,58.60415267944336,375900 |
| 2021-12-29,58.770418310656794,59.044769655993555,58.31315549685597,59.003204345703125,403600 |
| 2021-12-30,58.90060687642945,59.709629943156656,58.68375211832221,59.45107650756836,484900 |
| 2021-12-31,59.45944281761782,60.05161772884816,59.09245867301937,59.517826080322266,362200 |
| 2022-01-03,59.51782690879695,59.66795620974077,58.266751522031264,59.025733947753906,279600 |
| 2022-01-04,59.117471471604894,60.00156894464238,58.90895893717208,59.4927978515625,410400 |
| 2022-01-05,59.50114032124978,59.77637842419072,57.96649095327292,58.183345794677734,505900 |
| 2022-01-06,58.39184478144546,58.858910765185406,57.991497964456364,58.375160217285156,309200 |
| 2022-01-07,58.08324339522321,58.41686467882044,57.54110960478979,57.699581146240234,470700 |
| 2022-01-10,57.54946147724886,57.657885708085466,56.84886239190877,57.57448196411133,443500 |
| 2022-01-11,57.46605891364036,57.524442171951236,56.66537150110633,56.79047393798828,583800 |
| 2022-01-12,56.715411915420404,57.18247797729208,56.640350454032955,56.66537094116211,435700 |
| 2022-01-13,56.94060431395226,57.33260892580321,56.665372584253056,57.13243865966797,315500 |
| 2022-01-14,56.7571004339373,57.307570080298746,56.12322070371552,56.848846435546875,370500 |
| 2022-01-18,56.50690521335529,56.53192570307108,55.873025232928384,55.96477127075195,351300 |
| 2022-01-19,55.97312767796445,56.448536192412824,55.247501476627406,55.27252197265625,355100 |
| 2022-01-20,55.29752575149337,55.506038282436705,53.654445989532235,53.72950744628906,553000 |
| 2022-01-21,53.787894570047285,54.68032801215662,53.43759502005249,53.45427322387695,610900 |
| 2022-01-24,53.14566918555519,54.304998223772124,52.47008751260972,54.12984848022461,666800 |
| 2022-01-25,53.42925207045411,54.27998681074829,52.96218600961674,53.97138595581055,455200 |
| 2022-01-26,54.39675692272142,55.0139523101086,52.83708070458676,53.04559326171875,474500 |
| 2022-01-27,53.14567512759649,53.679466699983735,51.919620422386046,52.22821807861328,670200 |
| 2022-01-28,52.30941310127584,54.34352554872184,51.98294745590891,54.33515930175781,633800 |
| 2022-01-31,53.950091660512214,54.770437253028476,53.75756580838187,54.728580474853516,558100 |
| 2022-02-01,54.69510017438975,54.795552617202326,53.86638827714243,54.12588882446289,545200 |
| 2022-02-02,54.15937359344365,54.36027850506442,53.824544846973616,54.117523193359375,483900 |
| 2022-02-03,53.824540526119186,54.10914621506131,53.405995046957635,53.42273712158203,363900 |
| 2022-02-04,53.020931245825764,53.3725051957054,52.46008298211087,52.90373992919922,442600 |
| 2022-02-07,52.90374629569717,53.255320287885624,52.71958666556554,52.870262145996094,367300 |
| 2022-02-08,52.76980527256834,52.95396168289193,52.37637455343482,52.518680572509766,725200 |
| 2022-02-09,52.84515687430458,53.305552810807924,52.65262778061135,53.29718017578125,1059700 |
| 2022-02-10,52.73632241786492,53.66548670471455,52.1168784955572,52.21733093261719,495700 |
| 2022-02-11,52.59402654421445,53.297174537284,52.22570727939785,52.77818298339844,532700 |
| 2022-02-14,52.82003214446778,53.17160930474045,52.32615214797754,52.535423278808594,586400 |
| 2022-02-15,52.8116505644347,53.07951729486597,52.5019302561029,52.61912155151367,439200 |
| 2022-02-16,52.719584740794375,53.33902871475149,52.635877562822074,53.03767776489258,352500 |
| 2022-02-17,52.84514553195805,53.29716873641533,52.49356838046465,53.17997741699219,674800 |
| 2022-02-18,53.22183291485407,53.81616213088511,53.054415379757245,53.246944427490234,547200 |
| 2022-02-22,53.389245983820935,53.5901444665682,52.560534154346804,52.97907638549805,913700 |
| 2022-02-23,53.42273791869097,53.78268454542569,52.368012747410255,52.418235778808594,582500 |
| 2022-02-24,51.94109703215918,53.715715429951715,51.581150410892285,53.5399284362793,607800 |
| 2022-02-25,53.730625402549336,54.78911045191274,53.57941325264028,54.57909393310547,587300 |
| 2022-02-28,54.13387114100184,54.7639208278042,53.30220414439942,53.89025115966797,619100 |
| 2022-03-01,54.12546739910876,54.570701475075325,53.18459411977252,53.554222106933594,485000 |
| 2022-03-02,53.671809963418966,54.28506089189442,53.512198595701726,54.12544631958008,521000 |
| 2022-03-03,54.49509221187458,54.73030970302536,53.62142266674599,54.713504791259766,384300 |
| 2022-03-04,54.335464340356964,55.35194334153235,54.091844452757094,55.27634048461914,389500 |
| 2022-03-07,55.27635298421687,55.27635298421687,53.33579910303208,53.361000061035156,520800 |
| 2022-03-08,53.29379792491976,54.44468770760779,53.083781377478964,53.14258575439453,1114300 |
| 2022-03-09,54.03304391854186,54.26826136895649,53.60461167605845,53.68021774291992,519500 |
| 2022-03-10,53.01656151196573,54.125448286480285,52.89895279415316,54.04983901977539,421000 |
| 2022-03-11,54.4446849231755,54.646305413028706,53.697026565259044,53.86504364013672,371000 |
| 2022-03-14,53.90703862155586,54.07505568246905,52.61333929850202,52.88216018676758,413600 |
| 2022-03-15,53.167764913770995,53.67180310873435,52.87373996287846,53.352577209472656,318800 |
| 2022-03-16,53.73062591991799,54.07505609049227,52.71414672820664,53.83143615722656,537700 |
| 2022-03-17,53.503809313712466,54.46988341603574,53.41140473361033,54.04145431518555,387000 |
| 2022-03-18,54.41107461776887,54.48668389418794,53.646617853770856,53.80623245239258,1094600 |
| 2022-03-21,53.78943491663962,54.17586457910521,53.4114077103048,53.77263641357422,562700 |
| 2022-03-22,53.915438864302146,54.57909180698408,53.57101191505924,54.14225387573242,427700 |
| 2022-03-23,54.51189175312657,54.570696127034736,53.62142368846114,53.86504364013672,373900 |
| 2022-03-24,54.10025032370626,54.411070634018664,53.70541828814694,54.26826095581055,380200 |
| 2022-03-25,54.44469214372219,55.024339912830904,54.20107215973733,54.97393798828125,2958700 |
| 2022-03-28,54.73030313892519,55.34354775170487,54.73030313892519,55.175537109375,434100 |
| 2022-03-29,55.738388462944634,57.17490082818292,55.738388462944634,56.94808578491211,922300 |
| 2022-03-30,56.79383598212672,56.89498493707773,54.79619396000331,54.82991027832031,2185500 |
| 2022-03-31,55.29348119211523,56.987688782068375,55.15862238370807,55.934078216552734,1179900 |
| 2022-04-01,56.27966391135193,57.04669555485185,56.06894178037667,56.87812042236328,478600 |
| 2022-04-04,56.802255689431696,56.802255689431696,55.6980738085931,56.18695068359375,463600 |
| 2022-04-05,56.473535694594034,56.96241262159399,55.816083621394604,56.321815490722656,582400 |
| 2022-04-06,56.262818643402504,57.274282473688444,55.967808895463286,57.01298904418945,494600 |
| 2022-04-07,56.76854879953641,57.29114207307171,56.22910058266836,56.92026901245117,779800 |
| 2022-04-08,56.92026655913973,57.678867591017216,56.65054246233104,57.552433013916016,742700 |
| 2022-04-11,57.68729261962031,57.87272912375018,57.43442349021972,57.636714935302734,515600 |
| 2022-04-12,58.016023727673186,58.17616818835274,57.55243242660951,58.04130935668945,749000 |
| 2022-04-13,58.39529400888471,58.968458247431684,58.386863326203034,58.639732360839844,741400 |
| 2022-04-14,58.825208680870446,59.086502144627666,58.589200851576045,58.96849822998047,538200 |
| 2022-04-18,58.70718351329286,59.37306617958829,58.70718351329286,59.24663162231445,687700 |
| 2022-04-19,59.39838117637735,60.11483544756518,59.39838117637735,60.09798049926758,503900 |
| 2022-04-20,60.2918124165805,60.84812190447709,59.53321149250733,60.60368347167969,772600 |
| 2022-04-21,60.97456586042161,60.97456586042161,60.34239933138679,60.468833923339844,626300 |
| 2022-04-22,60.266532514186935,61.02513351030161,60.24967757237524,60.80598068237305,804700 |
| 2022-04-25,60.68797919072259,60.96613397205519,58.63132894920349,59.76923370361328,677300 |
| 2022-04-26,59.65966452363998,59.96310498722137,59.120216239657694,59.356224060058594,508300 |
| 2022-04-27,59.38991556031204,59.592206974577316,58.656600341349275,58.68189239501953,613800 |
| 2022-04-28,59.328051117341694,59.90314865102305,58.64300438672185,59.81857681274414,429100 |
| 2022-04-29,59.40414669693102,59.41260581404361,57.33210822103746,57.44205093383789,610100 |
| 2022-05-02,57.48435498741568,57.83110145004239,54.87104202908313,55.9620361328125,688000 |
| 2022-05-03,56.03814630204772,57.44205661812102,55.784424382889,57.09531021118164,844500 |
| 2022-05-04,57.04455882333721,58.490764649741486,57.04455882333721,58.38927459716797,753500 |
| 2022-05-05,58.28778128841291,58.52458494543959,56.8923237924591,57.51816940307617,599200 |
| 2022-05-06,57.095317199380645,57.55201283831388,56.30878689662073,57.154518127441406,515700 |
| 2022-05-09,56.68090685513063,57.38286535754821,56.19884028950768,56.6470832824707,832900 |
| 2022-05-10,57.24755650663891,57.26446829438597,54.473558742020074,55.674495697021484,1058300 |
| 2022-05-11,55.70829725189333,56.7654608872551,55.55606543030464,56.207275390625,886200 |
| 2022-05-12,56.6555315118251,56.917712572535336,55.6152857449464,56.875423431396484,913800 |
| 2022-05-13,57.3659445804979,57.98332469725375,57.04456261883975,57.831092834472656,882500 |
| 2022-05-16,57.76343923910952,58.41464937554802,57.76343923910952,58.10172653198242,862600 |
| 2022-05-17,58.533051195039235,58.56688121479625,57.881841058862165,58.28778839111328,537300 |
| 2022-05-18,57.97486562086225,58.44001382340173,57.027644529142336,57.44205093383789,644400 |
| 2022-05-19,57.27291870883448,57.898757999035595,56.89233579198551,57.35749053955078,786900 |
| 2022-05-20,57.78881206981397,57.924125700996576,57.205255501021135,57.73806381225586,831700 |
| 2022-05-23,58.05944633900203,58.3639100775911,57.31519877693239,57.88184356689453,576900 |
| 2022-05-24,57.8987323242641,59.522533982655524,57.391295112568564,59.48025131225586,1113800 |
| 2022-05-25,59.20119389859263,60.292188103299715,59.07433290689774,59.98772430419922,533900 |
| 2022-05-26,57.83954555101907,58.45693205186101,57.67885458797477,57.81417465209961,3282600 |
| 2022-05-27,58.411630925785964,58.988703798061096,58.038228927672534,58.58984375,1458900 |
| 2022-05-31,58.51344755464671,59.37057169741883,57.724215843388514,59.03960418701172,1561500 |
| 2022-06-01,59.4554449284211,59.87128129194758,58.64075502423629,59.540313720703125,841000 |
| 2022-06-02,60.4907764725773,60.4907764725773,58.88685485963618,59.79489517211914,757600 |
| 2022-06-03,59.65911232427342,59.913699234978985,58.844416081195135,58.94625473022461,463000 |
| 2022-06-06,59.319661309942425,60.032512485586764,58.92928950310206,59.667598724365234,823100 |
| 2022-06-07,59.51485516554033,61.050891110654376,59.47242723972509,61.016944885253906,601700 |
| 2022-06-08,60.59263049102925,60.762355153847075,59.70155982478347,60.041015625,451900 |
| 2022-06-09,59.8882347943872,60.371956995095466,59.209323489199654,59.387542724609375,514900 |
| 2022-06-10,58.99719130816336,59.87977381588492,58.43709473041719,59.701560974121094,701000 |
| 2022-06-13,58.55586741015623,59.065047570981314,57.35928788136911,57.76663589477539,898800 |
| 2022-06-14,57.49509677602284,57.74969020028731,56.12879211326832,56.858619689941406,850800 |
| 2022-06-15,56.858610044192744,59.16690092072539,56.80769395780938,58.30128860473633,925200 |
| 2022-06-16,57.31688381048924,58.504975662807546,57.31688381048924,58.28432846069336,810200 |
| 2022-06-17,58.79350347527934,59.42998050159875,57.9703254853069,58.38616180419922,1796200 |
| 2022-06-21,58.564380028784726,59.811876152058105,58.564380028784726,58.895347595214844,664300 |
| 2022-06-22,58.64073365184219,60.65200286870767,58.64073365184219,60.21070861816406,501700 |
| 2022-06-23,60.60959234914962,61.97589707019512,60.49078380597871,61.5430908203125,904000 |
| 2022-06-24,61.69582254531742,63.09607296640894,61.3393970489167,62.9008903503418,1700900 |
| 2022-06-27,62.77359443672846,63.35066706981649,62.21349167171169,62.6887321472168,761600 |
| 2022-06-28,62.96879441092794,63.367654403604014,62.17956259923982,62.33231735229492,779200 |
| 2022-06-29,62.14842241763923,62.803957713987934,61.94410065576417,62.3101806640625,779400 |
| 2022-06-30,62.139889916478126,62.259078119187286,61.2715177974157,61.40773010253906,874200 |
| 2022-07-01,61.10126877893129,62.795456687481426,60.87992288250839,62.59964370727539,881100 |
| 2022-07-05,62.386800372121094,62.386800372121094,60.990589724785444,61.89301681518555,716800 |
| 2022-07-06,61.918536487988675,62.659205014340536,61.918536487988675,62.24204635620117,1205100 |
| 2022-07-07,62.53153095481343,62.55707686021696,61.68018264231619,61.92707443237305,738000 |
| 2022-07-08,62.02924081913508,62.62518206140025,61.85897374856572,62.4463996887207,559200 |
| 2022-07-11,62.50598161236692,62.90611629490203,62.080307523758684,62.74435806274414,1042400 |
| 2022-07-12,62.67627687468538,63.18708465905684,61.74830366225241,62.378299713134766,659600 |
| 2022-07-13,61.59504775998691,62.165449557991806,61.33113186738477,61.3481559753418,533200 |
| 2022-07-14,60.47979922380102,62.62519462150851,60.19885265526976,62.52303695678711,495900 |
| 2022-07-15,63.37439346337295,63.81709188863513,62.67628785354925,63.663848876953125,858200 |
| 2022-07-18,63.84262661890236,64.02140903685435,63.17006047787876,63.621280670166016,600200 |
| 2022-07-19,64.07247223076244,64.94935990430727,63.75747103447267,64.92382049560547,683800 |
| 2022-07-20,65.06003937554124,65.48571355072056,64.12355748920123,64.87274169921875,1052300 |
| 2022-07-21,64.70246762450223,64.83017116228915,64.10652644185893,64.38746643066406,480400 |
| 2022-07-22,64.78759785779907,65.06002902676867,64.31936023674551,64.89827728271484,554100 |
| 2022-07-25,65.03448828277392,65.77516355284385,64.71097830604461,65.7070541381836,615900 |
| 2022-07-26,65.5538081186919,66.01353690311265,65.40908049080139,65.46015930175781,503300 |
| 2022-07-27,65.54530454951315,65.9965181144408,65.16220040823137,65.91138458251953,420200 |
| 2022-07-28,66.41008273329102,67.47749442160071,66.15390783707505,67.46041870117188,469200 |
| 2022-07-29,67.26401914736877,68.1606476656899,67.04200218366026,67.96424102783203,435800 |
| 2022-08-01,67.65683157793144,67.767840058399,66.91391062874676,67.0846939086914,537300 |
| 2022-08-02,67.26404050105775,67.5116808991622,66.15393578520677,66.50404357910156,742200 |
| 2022-08-03,68.16066149933181,68.29729336469622,64.93280860220572,65.10359191894531,797900 |
| 2022-08-04,65.28289076995834,65.5134553236551,64.53143534986667,64.7790756225586,747800 |
| 2022-08-05,64.47165367119894,65.60738105442832,64.3948031714882,65.5817642211914,503800 |
| 2022-08-08,65.79525142449766,66.41007501291925,65.61592054854114,66.15390014648438,379500 |
| 2022-08-09,66.29054442035911,66.61504179837398,66.0599863230541,66.46133422851562,519500 |
| 2022-08-10,66.83704567411851,66.93951953892393,66.0599733729762,66.7089614868164,461400 |
| 2022-08-11,66.70041156878546,67.43479121558646,66.52108721525912,67.04198455810547,547600 |
| 2022-08-12,67.39211537163513,67.71661275504184,66.88830008787333,67.434814453125,600000 |
| 2022-08-15,67.44331870690608,68.6388141555655,67.2810701038902,68.61319732666016,720800 |
| 2022-08-16,68.57053305087048,68.69008264501933,68.10941039559734,68.3826675415039,429800 |
| 2022-08-17,68.10940738423746,68.6303048135543,67.70805954378378,68.26311492919922,433000 |
| 2022-08-18,68.27162583280594,68.56196510137637,67.69095381062675,67.77635192871094,324300 |
| 2022-08-19,67.5885104927051,67.972776100685,67.27255428250196,67.72513580322266,440800 |
| 2022-08-22,67.56289147455206,67.64828310524126,66.90536223682126,67.1957015991211,447400 |
| 2022-08-23,67.3579389187896,67.3579389187896,65.80378789768427,66.30760955810547,581100 |
| 2022-08-24,66.30761411884717,66.77727134378672,66.25637392860801,66.46985626220703,352600 |
| 2022-08-25,66.57234525461124,66.95661745138392,66.33324602904527,66.78582763671875,362600 |
| 2022-08-26,66.7260219374424,66.8028789471997,65.72692641533321,65.79524230957031,431700 |
| 2022-08-29,65.51347407978518,66.36740360321312,65.11212616137962,65.9831314086914,379700 |
| 2022-08-30,66.32059144354959,66.32059144354959,64.94158857279983,65.070068359375,360100 |
| 2022-08-31,65.26704347637413,65.66104976765766,64.45334932143261,64.5133056640625,775800 |
| 2022-09-01,63.973692482416396,64.53042709601827,63.862340331895524,64.39338684082031,535000 |
| 2022-09-02,64.91587143555674,64.91587143555674,63.279909558354376,63.468345642089844,789600 |
| 2022-09-06,64.41054860181508,65.43838046759917,64.36772635829539,65.19855499267578,1095800 |
| 2022-09-07,65.07006456247329,65.41267512843093,64.91589013453,65.30132293701172,617800 |
| 2022-09-08,64.97585349881322,65.14715553288441,63.6996357011479,63.7253303527832,788600 |
| 2022-09-09,63.79383549580917,64.23922457758965,63.27135594646463,64.03366088867188,850100 |
| 2022-09-12,64.00795734967943,65.18138950665885,64.00795734967943,64.89017486572266,696200 |
| 2022-09-13,63.836684850965085,64.51333908821837,63.279943361098,63.519775390625,499400 |
| 2022-09-14,63.84524396112215,64.05937477403116,62.38915051248856,62.92876434326172,945400 |
| 2022-09-15,62.945904543071826,63.60543123841792,61.695381129333974,61.7639045715332,900800 |
| 2022-09-16,61.258518046259645,62.65465462646097,61.03582678596186,62.27778244018555,3501400 |
| 2022-09-19,61.7724650359518,62.32063944547041,61.35276389838721,62.22642135620117,837200 |
| 2022-09-20,61.7296219055091,61.7296219055091,60.393447909765,60.556182861328125,547700 |
| 2022-09-21,60.91593670006565,61.900933222820576,60.616148330788356,60.641849517822266,445600 |
| 2022-09-22,60.46197731327681,60.83884966077984,59.75962846050115,60.718936920166016,701600 |
| 2022-09-23,60.196435628538474,61.48978719329874,60.196435628538474,60.95018005371094,978200 |
| 2022-09-26,60.61612672762778,60.684650132455836,58.817429826776355,59.41699981689453,869500 |
| 2022-09-27,59.60542991754379,59.948040410033556,58.20929983898114,58.25212860107422,639000 |
| 2022-09-28,58.65471150028045,59.502667636944636,57.823882952292344,59.228580474853516,884000 |
| 2022-09-29,56.791229714736154,56.8427935016309,55.79428612182861,56.499019622802734,3377100 |
| 2022-09-30,56.902952291150115,58.42414954328234,56.73965822668792,58.08037567138672,2548500 |
| 2022-10-03,58.67338054149968,58.67338054149968,57.01467762779022,58.10615921020508,937500 |
| 2022-10-04,58.47572365194263,58.99997742381896,57.074852581076094,57.37565231323242,1237300 |
| 2022-10-05,56.9373292970737,56.98889308198952,55.424728222445665,56.52479934692383,1000200 |
| 2022-10-06,56.61934413698208,56.61934413698208,55.08955713561439,55.24425506591797,606400 |
| 2022-10-07,54.96064877924647,56.43886882936235,54.69422381606796,55.78570556640625,835300 |
| 2022-10-10,55.88882921753555,56.206821232019884,55.17549950114587,55.192691802978516,838600 |
| 2022-10-11,54.91767790807966,56.17244719685172,54.76297996524791,56.069313049316406,732000 |
| 2022-10-12,56.026336765495444,56.71387797220832,55.17549493266143,56.30994415283203,560300 |
| 2022-10-13,55.60521929198454,56.73966868855515,55.08956166753289,56.62794494628906,570700 |
| 2022-10-14,57.427212819952565,57.6936344879013,54.43639158023288,54.5653076171875,713700 |
| 2022-10-17,55.416143147570814,56.224004257193634,55.123933043028536,55.40754699707031,834100 |
| 2022-10-18,56.09508796856064,56.75685385827058,55.79428827184776,56.50761795043945,702500 |
| 2022-10-19,56.034921722799325,56.22399767000844,54.995013848560546,55.519264221191406,628000 |
| 2022-10-20,55.42473490253044,56.37010822926148,55.11533904186327,55.313011169433594,502400 |
| 2022-10-21,55.51926227905549,56.12945773292254,54.73717990450849,56.103675842285156,619300 |
| 2022-10-24,56.55917894319402,56.662313072800465,55.940387279437935,56.301353454589844,545200 |
| 2022-10-25,56.473241157177576,57.3842364179678,56.421677367153,57.177974700927734,757600 |
| 2022-10-26,57.48737605462123,57.7709900407725,56.902962336313635,57.37565231323242,431700 |
| 2022-10-27,57.75378636711669,58.52727592390526,57.51314662876938,57.79676055908203,592000 |
| 2022-10-28,57.5811316224854,59.12502429808814,57.5811316224854,58.952518463134766,511900 |
| 2022-10-31,58.547140839119784,59.40102995793321,58.41776968211025,59.254398345947266,520000 |
| 2022-11-01,59.59078756141073,59.7977946118492,59.107784271240234,59.107784271240234,473000 |
| 2022-11-02,58.219402348058516,58.84041035930605,56.98601326472703,57.33964538574219,703100 |
| 2022-11-03,56.96012790272674,58.66789301968573,56.52024621726902,58.48676681518555,879300 |
| 2022-11-04,58.504014741878606,59.5131491702461,58.176256955266396,58.9007682800293,560500 |
| 2022-11-07,59.30615017346412,59.470022490265706,58.27113491053311,58.72826385498047,531300 |
| 2022-11-08,58.814532379003936,59.22853330653561,58.25389981672977,58.77140426635742,1034300 |
| 2022-11-09,58.80590891286651,60.10830034266915,58.55578032168411,59.176788330078125,1018100 |
| 2022-11-10,60.367045183170525,61.48831029760122,59.314782416181174,60.746551513671875,1035200 |
| 2022-11-11,61.18643928183675,61.18643928183675,59.17679013247072,59.78054428100586,1273000 |
| 2022-11-14,59.59078272273044,60.72930166641712,59.23715722269126,60.03929138183594,744500 |
| 2022-11-15,61.07430022890903,61.07430022890903,59.452784614680084,60.022037506103516,818000 |
| 2022-11-16,60.15141141586236,60.211786818376446,59.40103235324809,59.42690658569336,521400 |
| 2022-11-17,59.06465171854462,59.65115842451494,58.598895812589504,59.599403381347656,758100 |
| 2022-11-18,60.582657584618104,60.789664575691575,59.72877513281938,60.3584098815918,910700 |
| 2022-11-21,60.37566681230887,60.99667472381784,60.246289067340264,60.634422302246094,1115600 |
| 2022-11-22,60.62579252230737,61.19504536088682,60.53091595247327,60.944923400878906,682400 |
| 2022-11-23,60.95355131244565,61.126057179172285,60.33254335308169,60.64304733276367,694700 |
| 2022-11-25,60.634411363306256,60.815537541415495,60.39290321206966,60.781036376953125,282100 |
| 2022-11-28,60.651660952422176,60.798285971622256,58.89214098074757,59.02151870727539,907000 |
| 2022-11-29,58.9263327578218,59.87843138261338,58.857087540560165,59.75725555419922,438700 |
| 2022-11-30,59.566831294523894,60.570867079881445,58.77918845233005,60.54489517211914,1577400 |
| 2022-12-01,60.81320581663709,61.306566302017586,60.23328553092775,60.761268615722656,612500 |
| 2022-12-02,60.51026354575192,61.6873988538235,60.389081151577095,61.19403839111328,745600 |
| 2022-12-05,61.02093052869045,61.548913576445365,60.48429018079287,61.038238525390625,721100 |
| 2022-12-06,61.15076236907546,61.90378237649756,60.93437609501899,61.80857849121094,1047300 |
| 2022-12-07,61.79991662267148,62.75201483741886,61.73932873455804,62.310585021972656,994000 |
| 2022-12-08,62.46641498642494,63.08960878141282,62.18944070016231,62.50103759765625,686400 |
| 2022-12-09,62.57025752666408,62.7866438066967,62.042274475097656,62.042274475097656,574700 |
| 2022-12-12,62.154806598656165,62.30195432008369,61.67876064030277,61.99900817871094,943700 |
| 2022-12-13,62.98572584550745,63.18480416145714,61.574889444946805,61.96438217163086,899500 |
| 2022-12-14,61.730693610137436,62.5096857397002,61.39313145459139,61.65279769897461,1015700 |
| 2022-12-15,61.24597526736507,62.120171094362874,60.90841319484408,61.60084533691406,1080100 |
| 2022-12-16,60.80454335225602,61.592192563977605,60.14672722641641,61.159420013427734,5033700 |
| 2022-12-19,61.02959160410583,61.52295208539438,60.70933751486796,60.84782791137695,1128700 |
| 2022-12-20,60.76126845302712,60.856478950265405,60.1813547724562,60.44102096557617,591300 |
| 2022-12-21,60.6573874017262,61.87780226126722,60.61410751584585,61.479652404785156,618900 |
| 2022-12-22,61.3844651533136,61.67875396071155,60.207323130893656,61.07286834716797,599700 |
| 2022-12-23,61.08153999323706,61.92112010677094,60.683389892676274,61.886497497558594,530700 |
| 2022-12-27,61.895131636583024,62.01630742168262,61.31521140379495,61.626808166503906,678700 |
| 2022-12-28,61.825886792787145,62.02496507147934,60.86513120294645,60.9776496887207,585200 |
| 2022-12-29,61.34244884266978,62.20227276564806,61.272973543025614,62.00251388549805,398600 |
| 2022-12-30,61.776668219643824,61.99379415316365,60.890797326392295,61.602970123291016,417200 |
| 2023-01-03,62.540983837177436,62.540983837177436,60.82134275579997,61.29902267456055,471700 |
| 2023-01-04,61.48139990727852,62.549656133172796,61.133996976666495,61.35980987548828,664200 |
| 2023-01-05,61.18610453611846,61.24689955145618,59.73570443723295,59.961517333984375,662300 |
| 2023-01-06,60.07439910072248,61.48137747456504,60.07439910072248,61.47269058227539,545100 |
| 2023-01-09,61.429277725295776,62.85362345121965,61.06450108726493,62.636497497558594,1100700 |
| 2023-01-10,62.45412408154784,62.69730413459105,61.698523237169745,61.976444244384766,484400 |
| 2023-01-11,62.306472182674675,64.13901606682623,62.193569053387,63.98268508911133,751400 |
| 2023-01-12,64.40823601347782,65.28541995841123,63.982664439945964,65.25067901611328,611500 |
| 2023-01-13,64.8164503223803,65.20728109317868,64.53852931090927,64.9814682006836,427200 |
| 2023-01-17,65.22465157604756,65.6415364275448,64.97278461124964,65.0162124633789,1654300 |
| 2023-01-18,65.01618350065027,65.21593562867761,63.47024807021833,64.04345703125,557700 |
| 2023-01-19,64.16506093094391,64.77301759101162,63.77423685573913,64.38218688964844,586300 |
| 2023-01-20,64.56455960409666,64.6166743300487,63.67868877679783,64.53850555419922,394600 |
| 2023-01-23,64.79907296284203,65.12042177367282,64.17374912887863,64.55589294433594,565600 |
| 2023-01-24,63.76557442696626,64.52117543857602,63.76557442696626,64.06954956054688,450800 |
| 2023-01-25,64.06084340607164,64.54720342328802,63.67001271267283,64.27796936035156,487100 |
| 2023-01-26,64.44299114198348,64.6774909216888,63.90452292785597,64.58195495605469,380200 |
| 2023-01-27,64.52983723117073,64.87723346230706,64.35613248944419,64.50377655029297,509500 |
| 2023-01-30,64.32080798894475,65.07014332296639,64.15525514958354,64.60834503173828,531600 |
| 2023-01-31,62.90058021925905,65.2008640227145,62.159953050774874,65.02659606933594,2249700 |
| 2023-02-01,64.80875396728516,65.31412096590616,63.71960439145099,64.80875396728516,1297100 |
| 2023-02-02,64.80875350696704,65.9676102428575,64.52993148343954,65.0962905883789,1625900 |
| 2023-02-03,64.91328755833932,64.91328755833932,63.440755820711146,64.53861999511719,18277700 |
| 2023-02-06,64.34691571034143,64.76515181308301,63.728279932589984,64.66059112548828,1161300 |
| 2023-02-07,64.19012199951682,64.61707344743871,63.73703867133178,64.2249755859375,920200 |
| 2023-02-08,64.21626705012461,64.44281206104917,63.66733796543626,63.86774444580078,1051400 |
| 2023-02-09,64.04198578892505,64.23367715014703,62.46489955864682,62.56074523925781,945100 |
| 2023-02-10,62.45618744346321,63.632467540967724,62.360341758338166,63.32750701904297,768700 |
| 2023-02-13,63.42335727413974,63.75445634356671,63.222950832354144,63.54534149169922,853400 |
| 2023-02-14,63.48433871955682,63.501762184435314,62.447466396821746,62.543312072753906,930700 |
| 2023-02-15,63.615041279018655,64.47764575959826,62.917982990128955,64.37308502197266,797400 |
| 2023-02-16,63.70215366290102,65.42736213006826,63.49303889516773,64.98299407958984,680400 |
| 2023-02-17,65.25311343603887,65.35767416376183,64.42536261306174,65.17469787597656,897500 |
| 2023-02-21,64.9830138893556,65.31411292650385,63.885149390709415,64.1116943359375,798600 |
| 2023-02-22,64.2685138359053,64.7215969498105,63.36234096045615,63.64116287231445,708900 |
| 2023-02-23,63.902571538831545,64.25110068253854,63.57147250851218,63.84157943725586,529800 |
| 2023-02-24,63.37108845224252,63.60634186018751,62.32550076184592,62.59560775756836,526000 |
| 2023-02-27,63.172605563088084,63.251283988048115,61.94866781651382,62.38578796386719,624000 |
| 2023-02-28,62.32457216595097,62.98025218452539,61.869963617916355,61.87870788574219,1489900 |
| 2023-03-01,61.59019387824414,61.721331187841216,60.48865648543828,61.24924087524414,992300 |
| 2023-03-02,61.2492558022681,61.71260196183505,60.9083027161746,61.625179290771484,630500 |
| 2023-03-03,62.07978746507096,62.07978746507096,61.52901196795261,61.738834381103516,882400 |
| 2023-03-06,61.80879370662323,62.17597974432812,61.5465255881768,61.64269256591797,663100 |
| 2023-03-07,61.581460031304644,61.695108815916726,60.96075050933827,61.27547073364258,663300 |
| 2023-03-08,61.415368471026,61.67764317517032,60.864599596230285,61.03070068359375,431100 |
| 2023-03-09,60.847117102029046,61.32795188407612,60.46245594631484,60.672271728515625,737400 |
| 2023-03-10,60.611086708518854,60.934551378031315,58.07578829084089,58.381771087646484,799700 |
| 2023-03-13,58.08451802463609,60.05155837311723,57.935892129164884,59.81550979614258,1019400 |
| 2023-03-14,60.890828619823886,61.10064439113417,59.5794683767692,59.94664764404297,1053000 |
| 2023-03-15,59.4395968275914,60.45371878906675,59.14235832366367,60.034080505371094,915600 |
| 2023-03-16,59.492044811766526,60.602326866311536,59.18605542365576,59.658145904541016,762600 |
| 2023-03-17,59.69311308511589,60.05155472842517,58.60031295784027,59.76305389404297,1705900 |
| 2023-03-20,60.26138620889426,60.611083674851265,59.83301031480723,60.182701110839844,547500 |
| 2023-03-21,59.79802281764379,60.165202050533985,58.35552535137804,58.81012725830078,868600 |
| 2023-03-22,58.609063990575,58.74020135496732,56.773160898852844,56.781898498535156,766000 |
| 2023-03-23,57.000452839997706,57.72607373635604,56.650762129874764,56.773155212402344,651600 |
| 2023-03-24,56.7556640067841,58.67025190333686,56.51962212155548,58.65276336669922,674500 |
| 2023-03-27,58.98499066388207,58.98499066388207,58.206917375909974,58.5740966796875,720300 |
| 2023-03-28,58.29434315597893,59.054934614044065,58.04955694048876,58.76643371582031,513200 |
| 2023-03-29,59.04618355640131,59.27348787462484,58.609063459007096,59.054927825927734,596500 |
| 2023-03-30,59.502378738093434,59.86209848590551,58.98474108387305,59.23040008544922,806900 |
| 2023-03-31,59.46727977323339,60.23935852080644,59.40586502683148,60.19548797607422,1558300 |
| 2023-04-03,60.16917014977417,60.5815291854119,59.27426188228258,59.537471771240234,833500 |
| 2023-04-04,59.537475950264444,59.70417600455225,58.975967728533526,59.36200714111328,1033200 |
| 2023-04-05,59.063694102625895,59.38831871849518,58.668885988862115,58.81803512573242,453100 |
| 2023-04-06,59.35321350980094,59.397077351798124,58.15123178485166,58.61623001098633,484800 |
| 2023-04-10,58.528482554516586,59.27423463886254,57.949430436139444,59.239139556884766,559600 |
| 2023-04-11,59.11632161714076,59.379531436326964,58.44075956532837,58.870662689208984,674700 |
| 2023-04-12,59.32691341371843,59.32691341371843,57.86172137919838,57.96700668334961,651100 |
| 2023-04-13,57.92313815096923,58.28285793240395,57.15984142382811,58.22144317626953,836600 |
| 2023-04-14,58.44078228356051,58.91455612604794,57.53710515007213,57.99332809448242,809200 |
| 2023-04-17,58.089813954675236,59.379529988575854,57.99330413624025,59.19528579711914,653500 |
| 2023-04-18,59.04614381437153,59.40585679525185,58.55481921753132,59.05491256713867,528800 |
| 2023-04-19,58.73030243772832,59.12511056295138,58.38813361088026,58.967185974121094,342800 |
| 2023-04-20,58.93209087730267,59.30935480096915,58.633792594903966,58.967185974121094,435400 |
| 2023-04-21,59.116334759713965,59.326905339357864,58.449548005290666,58.861900329589844,249000 |
| 2023-04-24,58.9496322370633,58.9934960807121,58.107370130778484,58.50217819213867,347800 |
| 2023-04-25,58.265309824553725,59.02860650055889,58.19511962404343,58.625022888183594,576800 |
| 2023-04-26,58.326724432727744,58.80049155073898,58.03719487661627,58.151248931884766,505600 |
| 2023-04-27,58.12747375759488,59.87102997586543,58.12747375759488,59.66849899291992,652000 |
| 2023-04-28,59.72133472610749,60.55788863336271,59.39551552856051,59.87103271484375,728800 |
| 2023-05-01,59.58923033363033,59.994298933299355,59.10491224891833,59.36028289794922,429500 |
| 2023-05-02,59.087298343293384,59.21057980219277,58.532531778246145,58.77909469604492,743200 |
| 2023-05-03,59.052093986923666,59.29865698771733,58.33882148915085,58.56777572631836,783600 |
| 2023-05-04,58.532542330178394,59.448352417339464,58.11866590711806,59.439544677734375,821800 |
| 2023-05-05,60.12637595011326,60.75159083939915,59.21937397384873,60.02070999145508,822700 |
| 2023-05-08,59.818215430949444,60.02075319472224,59.342698119705396,59.63329315185547,516500 |
| 2023-05-09,59.4835740627435,59.59804779926896,58.7350707507079,59.03447341918945,707400 |
| 2023-05-10,60.11758384951726,60.11758384951726,58.911185718848635,59.351478576660156,731100 |
| 2023-05-11,58.93759977827401,59.131329702633955,58.145071323317694,58.479698181152344,476100 |
| 2023-05-12,58.48851581261657,59.016866026537315,58.19792084354205,58.858360290527344,439300 |
| 2023-05-15,59.36028997923235,59.44834721256321,58.823132122076935,58.8759651184082,432900 |
| 2023-05-16,58.814336884201104,58.814336884201104,57.51987445225763,57.53748321533203,343300 |
| 2023-05-17,57.62553407839552,57.9777630064682,57.211657697740335,57.87209701538086,820900 |
| 2023-05-18,57.81046065090535,58.31239430151881,57.55508995591441,58.1714973449707,1027900 |
| 2023-05-19,58.391649953677494,58.87597489492513,57.84569098536639,58.057029724121094,1164800 |
| 2023-05-22,58.1803144039607,58.59419088219679,57.748829162503775,57.775245666503906,706900 |
| 2023-05-23,57.87209070904981,58.41804951907095,57.502246343873786,57.51104736328125,684500 |
| 2023-05-24,57.238079860245385,57.60792430232613,56.80659467781785,57.50225830078125,568100 |
| 2023-05-25,57.67838394953261,57.775248948594296,56.32228068100714,56.524818420410156,519700 |
| 2023-05-26,56.700914959217485,57.009118622909185,56.23420559443634,56.87702941894531,425700 |
| 2023-05-30,57.19789421442547,57.57797630862406,56.490765913074746,56.77362060546875,553100 |
| 2023-05-31,56.89736819611082,57.35699906761737,56.54380235603251,57.00343322753906,1000200 |
| 2023-06-01,57.04762915287897,57.392353978334626,56.43772827228486,56.79129409790039,422700 |
| 2023-06-02,57.12719101603458,57.71941677574691,56.93273617390127,57.43656539916992,855000 |
| 2023-06-05,57.35699462251081,58.01108699255435,57.16253308835293,57.657527923583984,636100 |
| 2023-06-06,57.98457985525382,58.01993711645243,57.56030620828644,57.80780029296875,680800 |
| 2023-06-07,58.05528845765669,58.31162351742674,57.76359614029345,58.07296371459961,860600 |
| 2023-06-08,57.790116490677946,58.40001742587009,57.701726712288256,58.046451568603516,534000 |
| 2023-06-09,58.187888625044216,58.187888625044216,57.68405940073612,57.79896545410156,422200 |
| 2023-06-12,57.74592644446434,58.06413504974011,57.30397079754887,57.975738525390625,749100 |
| 2023-06-13,57.84316255564926,58.338150767813644,57.61334370984067,57.763607025146484,628400 |
| 2023-06-14,57.89618884057442,58.567963301619294,57.648694761165224,58.13484191894531,729900 |
| 2023-06-15,58.13484337350274,58.24975615875209,57.64869620355905,58.22323989868164,713300 |
| 2023-06-16,58.311617625996575,58.49723815182637,57.86966206629517,58.19670486450195,1624500 |
| 2023-06-20,58.15253222630197,58.15253222630197,57.277461822354915,57.86083984375,779200 |
| 2023-06-21,57.728238337396476,58.00225539522842,57.10066219438715,57.62217330932617,1026600 |
| 2023-06-22,58.39117824347589,58.400019244702555,57.2420976012069,57.80780029296875,1072100 |
| 2023-06-23,57.586826643581496,57.95806779752173,57.189062484038224,57.48075485229492,11966900 |
| 2023-06-26,57.613334327806186,58.20555323430716,57.613334327806186,57.94038391113281,918900 |
| 2023-06-27,58.01993708705868,58.31162943401849,57.71941048258471,57.949222564697266,2381500 |
| 2023-06-28,58.05528969898058,58.05528969898058,57.09182295416098,57.44538879394531,932200 |
| 2023-06-29,57.24398186119754,58.14895875377419,57.1286445889743,58.08685302734375,893200 |
| 2023-06-30,58.33529878139702,58.43289449958705,57.39483833595036,58.01589584350586,881400 |
| 2023-07-03,58.024756028110836,58.823263180184625,57.83843882079654,58.43288040161133,365400 |
| 2023-07-05,58.41513131950931,59.133791132049254,58.01588113288957,58.814388275146484,990800 |
| 2023-07-06,58.34416127459952,58.592584227843126,57.448058391241275,58.25543975830078,663400 |
| 2023-07-07,57.98038902840216,58.21994454672119,57.57226467502524,57.7674560546875,859100 |
| 2023-07-10,57.634370637603155,57.90054193257096,57.26173623986199,57.483543395996094,757200 |
| 2023-07-11,57.6787464655863,58.17559242993176,57.27948944222133,58.09574508666992,1593800 |
| 2023-07-12,58.38851387531929,58.743406680521645,58.11347516657066,58.14009094238281,1009100 |
| 2023-07-13,57.97151850791326,58.22881563653364,57.749711338656134,58.166709899902344,610600 |
| 2023-07-14,58.02476246652622,58.37078114264943,57.74971694700443,58.1312255859375,580800 |
| 2023-07-17,58.02475713656407,58.503861436960726,57.847307338814765,58.30867004394531,737400 |
| 2023-07-18,58.290929737649506,58.41514122873588,57.90942108102178,58.09574508666992,764900 |
| 2023-07-19,58.38850645280054,59.06280202006485,58.157831912407694,58.68129348754883,1360700 |
| 2023-07-20,58.99184324085555,59.426590242940264,58.46838147824828,59.302371978759766,958700 |
| 2023-07-21,59.44430848327417,60.02100835221364,59.293481265417796,59.710479736328125,1018900 |
| 2023-07-24,59.79035209455681,60.579985235274634,59.59516066309505,60.517879486083984,907400 |
| 2023-07-25,60.51787878789759,60.78405014936901,60.260581610213585,60.42915725708008,650500 |
| 2023-07-26,60.48238039955704,61.28976178631146,60.384784698542376,61.280887603759766,653400 |
| 2023-07-27,61.27201728066215,61.449467097783426,59.346732455770386,59.373348236083984,681400 |
| 2023-07-28,59.705481532836714,59.883571220478935,58.17388576184361,58.48554611206055,647400 |
| 2023-07-31,58.48555657686863,58.886261842604796,57.595094391955094,57.684139251708984,1594900 |
| 2023-08-01,57.74646815820334,57.960177168601156,57.3635691679935,57.56837844848633,589700 |
| 2023-08-02,57.43479771728029,57.52384255655442,55.80525066318915,56.14362716674805,1634900 |
| 2023-08-03,57.03409401045448,57.6039891488879,56.45529234975887,57.43479919433594,1225500 |
| 2023-08-04,57.924566143945604,59.04654357251167,57.47933506457227,57.53276062011719,1795600 |
| 2023-08-07,57.43479740588836,58.00469252657596,57.22108843405194,57.7642707824707,954700 |
| 2023-08-08,57.55055820174042,57.55055820174042,56.686812347768175,56.79366683959961,563300 |
| 2023-08-09,56.651201148553966,57.43480879328395,56.49091768947638,57.15876770019531,403100 |
| 2023-08-10,57.123156180483605,57.39029078621194,56.57106712541091,56.61559295654297,554500 |
| 2023-08-11,56.49982320272465,56.989576698105296,56.33063322292232,56.66010665893555,654900 |
| 2023-08-14,56.70462417500678,56.79366902214774,55.37783421281009,55.85868453979492,622400 |
| 2023-08-15,55.57373364546868,55.609352940942586,54.772316481520654,54.834651947021484,818200 |
| 2023-08-16,54.95040855741312,55.2175464748975,54.64765134510604,54.941505432128906,809400 |
| 2023-08-17,54.852461271075235,55.16412502866871,54.540800910324926,54.585323333740234,3136500 |
| 2023-08-18,54.37160303708535,54.9414980907262,54.32707722608516,54.64764404296875,739800 |
| 2023-08-21,54.42504764312372,54.896994909701014,54.131196889258284,54.70999526977539,625800 |
| 2023-08-22,54.736697592341386,55.2798799296912,54.585317293269455,55.15521240234375,491600 |
| 2023-08-23,55.44016316101123,55.734017254334844,55.173025237798925,55.502498626708984,617800 |
| 2023-08-24,55.5826363953947,56.17034457621464,55.10178949711751,55.13740539550781,400400 |
| 2023-08-25,55.20863967810859,55.5381096412007,55.155210739427694,55.30659103393555,526000 |
| 2023-08-28,55.297696331411814,56.018971871973044,55.27098355478328,55.31550598144531,434700 |
| 2023-08-29,55.28879532271724,55.440172258535505,54.950418752805746,55.16413116455078,872000 |
| 2023-08-30,55.30984313308078,55.542276907405,55.17574987271219,55.408180236816406,563700 |
| 2023-08-31,55.33665584124779,55.6048457301756,55.184679411049714,55.26513671875,720100 |
| 2023-09-01,55.38136490162595,55.488640197068584,54.773465877084114,54.88968276977539,493300 |
| 2023-09-05,54.69300665486061,54.70194484157891,53.71858061200482,53.79903793334961,651800 |
| 2023-09-06,53.995710003703444,54.10298529117223,53.55766384702437,53.915252685546875,381400 |
| 2023-09-07,53.95099594950932,54.532076820702805,53.879480245025604,54.17448806762695,638900 |
| 2023-09-08,54.371178107126745,54.56785231979782,53.91525555346752,53.95995330810547,1098500 |
| 2023-09-11,53.986769002029824,54.22814095915933,53.66493972585713,53.879493713378906,479800 |
| 2023-09-12,53.736454010009766,53.92418660076549,53.48614388900214,53.736454010009766,393900 |
| 2023-09-13,53.816925786841274,53.85268535951666,53.21796488030044,53.37887954711914,588700 |
| 2023-09-14,53.673892373368716,54.00465990410518,53.62025301288957,53.709651947021484,976400 |
| 2023-09-15,53.6649422097698,53.951011932893095,52.90507014713979,53.16432189941406,1532400 |
| 2023-09-18,53.1821946739736,53.22689242290418,52.61899348883322,52.72626876831055,551200 |
| 2023-09-19,52.6279398626512,53.083865839249505,52.51172637939453,52.51172637939453,516000 |
| 2023-09-20,52.806726921633754,53.2984089881415,52.43126173237247,52.493839263916016,514300 |
| 2023-09-21,52.82461885561051,52.84249864162465,50.96516203278592,51.08137893676758,850600 |
| 2023-09-22,51.10818500778148,51.44789404249224,50.8310569146556,50.90257263183594,796800 |
| 2023-09-25,51.02773334804052,51.07243109952067,50.562869230163294,50.80424118041992,999300 |
| 2023-09-26,50.482409652258376,50.598623118857496,49.2576701731964,49.32918930053711,1160100 |
| 2023-09-27,50.33937707733119,50.74166025099058,49.186156673617354,49.40070724487305,982700 |
| 2023-09-28,49.59196174689339,49.96908871555276,49.40339997520468,49.565025329589844,624500 |
| 2023-09-29,50.14867881303938,50.35520280207992,49.39442815939696,49.6009521484375,904900 |
| 2023-10-02,49.475235614233675,49.475235614233675,48.03856948570856,48.361820220947266,1066700 |
| 2023-10-03,48.26304620496707,48.73894119238626,47.98469065886945,48.69404602050781,1110700 |
| 2023-10-04,48.72997021699585,49.08913506660586,48.11938620484806,49.017303466796875,698900 |
| 2023-10-05,48.93648808244875,49.76257027383346,48.69405002403393,49.690738677978516,1065400 |
| 2023-10-06,49.25075148637296,49.663795954928744,48.90056436597632,49.071170806884766,826300 |
| 2023-10-09,48.92750793858737,49.978069379877,48.92750793858737,49.502174377441406,750500 |
| 2023-10-10,49.28666517243734,49.7266460237594,48.5503734826997,49.16095733642578,1481300 |
| 2023-10-11,49.48421439342028,49.879296703994385,49.08015099324104,49.3944206237793,861700 |
| 2023-10-12,49.28666994086661,49.34952386495343,48.28998139422991,48.40671157836914,1019000 |
| 2023-10-13,48.63118655343391,49.35850058600467,48.37078979081555,49.29564666748047,772000 |
| 2023-10-16,49.57401004660966,50.328260665955476,49.035261072197976,50.157657623291016,902600 |
| 2023-10-17,49.81643797874552,51.1004596460158,49.74460639523481,50.920875549316406,1089100 |
| 2023-10-18,50.66947672075976,50.73233066171625,49.7805370303592,49.825435638427734,553200 |
| 2023-10-19,49.520141246278094,50.04991259864638,49.18790937383371,49.34055709838867,693800 |
| 2023-10-20,49.466263308104125,49.91522195006358,49.19688880798497,49.214847564697266,675400 |
| 2023-10-23,48.85567398202917,49.178924717224746,48.487528072563585,48.49650573730469,629700 |
| 2023-10-24,48.69404808194033,49.08913040659106,48.48752754233093,48.954444885253906,849400 |
| 2023-10-25,48.810771534567635,49.071168301927585,48.39773051237843,48.631187438964844,1640700 |
| 2023-10-26,48.685077163812345,49.31361653438306,48.685077163812345,48.981388092041016,829700 |
| 2023-10-27,49.00832843026307,49.03526485347608,48.38876329410215,48.77486801147461,796800 |
| 2023-10-30,49.03373783634061,49.47572507921542,47.52736479490055,49.448665618896484,1593500 |
| 2023-10-31,49.77339066222327,50.8918918900664,49.33139999834889,50.45892333984375,1592700 |
| 2023-11-01,50.38676789668732,51.676654983722756,50.1702818828028,51.6135139465332,1012600 |
| 2023-11-02,52.29904687169117,53.19204695092488,52.2810060837247,52.46141052246094,1068800 |
| 2023-11-03,53.417551075863045,54.0489614433894,53.155964814500166,53.20106506347656,925600 |
| 2023-11-06,52.92144029484462,52.97556266050561,52.488471692342465,52.858299255371094,766200 |
| 2023-11-07,52.91242317227499,53.06576815901247,52.14570856137361,52.29003143310547,642300 |
| 2023-11-08,52.14570062877646,52.62376942348852,52.14570062877646,52.41630554199219,514700 |
| 2023-11-09,52.398284991968126,52.5245671041773,51.02721566911369,51.30684280395508,629400 |
| 2023-11-10,51.66764615934401,51.66764615934401,50.93701298652207,51.0993766784668,714600 |
| 2023-11-13,50.828753673455466,51.18054386586603,50.4859890361247,50.72051239013672,478600 |
| 2023-11-14,52.02844498168523,53.31833214895273,52.02844498168523,52.353172302246094,711200 |
| 2023-11-15,52.262964608179246,52.8222187049968,52.262964608179246,52.59671401977539,603000 |
| 2023-11-16,52.72300008945382,53.02968662223949,52.52455485031936,52.53357696533203,668100 |
| 2023-11-17,52.87633936475955,52.948502518047306,52.05550242121826,52.199825286865234,1148200 |
| 2023-11-20,52.09158210754394,52.21786418028641,51.73077323605539,51.8660774230957,825000 |
| 2023-11-21,51.649585280660844,51.793908123937925,51.15347572195388,51.415061950683594,1019700 |
| 2023-11-22,51.82097136035291,52.15471729243182,51.433103071344426,51.839012145996094,757500 |
| 2023-11-24,51.784885206364535,52.3441357481004,51.631543703359426,52.15471267700195,268500 |
| 2023-11-27,52.15472616688575,52.77711789330348,51.78489860059198,52.425331115722656,746400 |
| 2023-11-28,52.35316771843843,53.39950930367232,52.10962224934153,52.912418365478516,1011800 |
| 2023-11-29,53.17238534094171,53.48942543451626,52.79193377317439,52.87345886230469,889000 |
| 2023-11-30,52.86441978018815,53.888012141260006,52.80101174021263,53.634376525878906,1242100 |
| 2023-12-01,53.49849163672288,54.485849623369006,53.38978920216273,54.449615478515625,732700 |
| 2023-12-04,54.35904356161946,55.80837861493105,54.35904356161946,55.708736419677734,1270600 |
| 2023-12-05,55.554741234225034,55.7993131108244,55.056530304725804,55.23769760131836,1057500 |
| 2023-12-06,55.464150130036614,56.016708772612056,54.99311658973424,55.14710998535156,816900 |
| 2023-12-07,55.011228928508004,55.237687142500945,54.74853657096144,54.91158676147461,434900 |
| 2023-12-08,54.67608875795438,54.866312887603364,53.2720480852684,53.344512939453125,1226100 |
| 2023-12-11,53.0184010114618,53.9514112918335,52.79194277586802,53.71589279174805,967300 |
| 2023-12-12,53.72496126484016,54.07823561346645,53.36262665033788,53.7702522277832,726500 |
| 2023-12-13,53.71589646974383,56.23411457169757,53.60719747675003,56.06200408935547,1157100 |
| 2023-12-14,57.058423876048614,57.284882132738716,56.15259084928821,56.22505569458008,974200 |
| 2023-12-15,55.926137740428935,56.533044265592494,55.26487652920544,55.46416091918945,3226700 |
| 2023-12-18,55.88989231785081,56.08011640331101,55.14710959373901,55.33733367919922,1022300 |
| 2023-12-19,55.57284420672246,56.42432930092737,55.57284420672246,56.21598815917969,1206900 |
| 2023-12-20,56.10728633743524,56.92253729701214,56.08011245727539,56.08011245727539,1047700 |
| 2023-12-21,56.487747414887714,56.66891470913295,55.84460680302191,56.54209518432617,703800 |
| 2023-12-22,56.69608701849788,57.10371255535372,56.46057196135819,56.6326789855957,658800 |
| 2023-12-26,56.84101778893034,57.284877456218574,56.68702784558203,57.10371017456055,585700 |
| 2023-12-27,57.022187939372806,57.20335523014535,56.85007745817349,57.05842208862305,955500 |
| 2023-12-28,57.0193021901247,57.72863210341786,57.0193021901247,57.719539642333984,612200 |
| 2023-12-29,57.61041578389826,57.728638605790344,57.19209314530328,57.24665832519531,749600 |
| 2024-01-02,57.08297850325305,57.965096687508655,56.955663191934114,57.75593185424805,987800 |
| 2024-01-03,57.41035909038477,57.48310920551059,56.60099454602479,56.85562515258789,1659500 |
| 2024-01-04,56.81014905565282,57.646794358796974,56.57370340453371,57.25575256347656,1319900 |
| 2024-01-05,56.96474937987837,57.61042179847695,56.67374199490206,57.41944885253906,1102400 |
| 2024-01-08,57.55585549961712,58.13787022323219,57.38306749355043,57.937801361083984,1016500 |
| 2024-01-09,57.53767058825611,57.88324315222338,57.29213246141739,57.792301177978516,1508500 |
| 2024-01-10,57.910525866713144,57.96509105300956,56.74649631171002,56.81015396118164,941400 |
| 2024-01-11,56.901086841765995,57.05568645310847,56.2008492977496,56.946556091308594,1095500 |
| 2024-01-12,57.446725427177476,57.66498268417581,56.873806632084495,57.16481399536133,440600 |
| 2024-01-16,56.919288192982734,57.38308019442892,56.519153849204024,56.73740768432617,597800 |
| 2024-01-17,56.01897197332333,56.664647841745435,55.36420711119671,55.809810638427734,814300 |
| 2024-01-18,55.655217409830676,55.71887505992049,55.03682583545954,55.30055236816406,944000 |
| 2024-01-19,55.40968351840443,55.96441748519127,54.9549840005899,55.5551872253418,797600 |
| 2024-01-22,56.382734515469515,56.71921115333187,55.2641742308879,55.618839263916016,2058200 |
| 2024-01-23,55.85528202404448,56.064446836011186,54.70944086974364,55.04591751098633,810300 |
| 2024-01-24,55.618842775097505,55.618842775097505,53.67272946756621,53.745479583740234,1361700 |
| 2024-01-25,54.209270377095216,54.48208936028968,53.84550942011487,54.263832092285156,1045600 |
| 2024-01-26,54.382035616815614,54.536635182824476,53.836397844140414,54.08193588256836,423100 |
| 2024-01-29,54.10014716207967,55.09139219482337,53.98192432264736,55.018638610839844,1254100 |
| 2024-01-30,54.9702455365344,55.11634571571357,54.25800411514578,54.69630813598633,554900 |
| 2024-01-31,54.86980001075487,55.34462645526379,54.258003126815375,54.43149948120117,815900 |
| 2024-02-01,54.43150005059259,55.93815748357481,54.14842943168299,55.89250183105469,914100 |
| 2024-02-02,55.44507552277349,55.4815979574183,53.85623292506534,54.22148513793945,949600 |
| 2024-02-05,53.64621772512841,53.64621772512841,52.60525337681192,52.723960876464844,788500 |
| 2024-02-06,52.66002478989844,53.32661046864627,52.586976451797526,53.189640045166016,669700 |
| 2024-02-07,53.171374154622114,53.436181767637855,52.82438498871536,53.08006286621094,690500 |
| 2024-02-08,52.95223054635687,53.427053469792114,52.85178602987157,52.93396759033203,710000 |
| 2024-02-09,52.97962981481137,53.18051887271723,52.30391429122998,52.532196044921875,1031600 |
| 2024-02-12,52.66002746731535,53.335742916443024,52.60524208177983,53.098331451416016,1597600 |
| 2024-02-13,52.27652139754902,52.73308490320447,51.573413180843254,52.3313102722168,1410500 |
| 2024-02-14,51.75603042237443,52.50479416484365,50.70593314575655,51.31772994995117,2127100 |
| 2024-02-15,51.774306648286945,52.72395965693746,51.4912359966786,52.358707427978516,1039200 |
| 2024-02-16,52.04823749343816,52.623508462111516,51.810826012963496,52.07563018798828,948200 |
| 2024-02-20,52.09388685607122,52.33130179118533,51.226415639251286,51.381649017333984,1202000 |
| 2024-02-21,51.682981156192504,52.2034632106241,51.35425839810625,52.148677825927734,1127500 |
| 2024-02-22,52.17608151858366,52.29478901595742,51.55515481689488,52.08477020263672,759800 |
| 2024-02-23,52.093882345553745,52.9156978447115,51.96604515308526,52.513919830322266,709500 |
| 2024-02-26,52.37696732928713,52.49567481926257,51.49123298992997,51.5003662109375,762200 |
| 2024-02-27,51.83821206525292,52.01170491401157,51.089448321532934,51.14423370361328,1284200 |
| 2024-02-28,50.88466959712216,51.324911455719715,50.627862720956415,50.72875213623047,926800 |
| 2024-02-29,51.05893979732206,51.32492039322837,50.38940496877757,50.39857864379883,1741700 |
| 2024-03-01,50.453613760218204,51.9761186447633,49.784078837969155,51.8752326965332,2527600 |
| 2024-03-04,51.9486004611158,52.819914207646605,51.82019699296577,52.50807571411133,1480300 |
| 2024-03-05,52.407171766995994,52.72818384723533,52.104507032821274,52.37965774536133,1155600 |
| 2024-03-06,52.57227083976606,52.85659526830974,52.08617105752101,52.52641296386719,1319800 |
| 2024-03-07,52.65480845449253,52.66397862879311,51.875214185891004,52.45302963256836,1243800 |
| 2024-03-08,52.902451960566204,53.30600615767148,52.71901696234323,52.85659408569336,1355200 |
| 2024-03-11,52.87494256471858,53.461931811439165,52.68233387541873,53.37021255493164,905300 |
| 2024-03-12,53.19595303429094,53.45275996382775,52.361327014564274,52.480560302734375,1080700 |
| 2024-03-13,52.46222186402599,52.83826212053394,51.46250457251962,51.59090805053711,1232700 |
| 2024-03-14,51.67343725680891,51.81101436747516,50.40773973436568,50.65537643432617,1338900 |
| 2024-03-15,50.26100078793838,52.01279832757812,50.26100078793838,51.93942642211914,2343100 |
| 2024-03-18,51.66427215351769,51.994450953810656,51.16899870498085,51.24237060546875,916800 |
| 2024-03-19,51.31575198751502,51.60007294581015,50.91219424222076,51.068115234375,846700 |
| 2024-03-20,50.85716212234897,51.774333653865696,50.62786923946978,51.700958251953125,648400 |
| 2024-03-21,51.83853817560349,52.04948721937604,51.581731252529416,51.6826171875,595900 |
| 2024-03-22,51.9761123974157,51.9761123974157,51.04977062968333,51.19651794433594,785100 |
| 2024-03-25,51.490010353719484,51.77433479429589,51.40746477411548,51.43498229980469,954100 |
| 2024-03-26,51.590895652770996,51.590895652770996,51.26988703486859,51.361602783203125,839200 |
| 2024-03-27,51.72733808610667,52.39983910298657,51.72733808610667,52.21559143066406,771200 |
| 2024-03-28,52.45511478161576,52.76833479320527,52.381417815835334,52.62093734741211,828500 |
| 2024-04-01,52.65778615857811,52.7222723197233,52.25244407220372,52.57487487792969,892900 |
| 2024-04-02,52.31693410265649,52.71306541569284,51.957653031351995,52.36299514770508,1168300 |
| 2024-04-03,52.307720470569066,52.307720470569066,51.71813065206291,51.86552810668945,871700 |
| 2024-04-04,52.18795346818352,52.47353401059093,51.72733606251282,51.80103302001953,679400 |
| 2024-04-05,51.64443020840276,51.8655246183561,50.87059274510149,51.616790771484375,629700 |
| 2024-04-08,51.61678727951365,52.722269797189284,51.543090319259036,52.63935852050781,736300 |
| 2024-04-09,52.759111298998725,53.94750489659108,52.759111298998725,53.846168518066406,1752100 |
| 2024-04-10,52.731489438141914,52.731489438141914,51.39569807416291,52.068199157714844,1331400 |
| 2024-04-11,52.3722047906929,52.768336094952794,52.068199088721585,52.28008270263672,1114300 |
| 2024-04-12,52.37220362294919,52.52881538623161,51.7549779154238,51.79182815551758,937900 |
| 2024-04-15,51.883952616630594,51.920802858411285,51.10090430706961,51.30357360839844,690500 |
| 2024-04-16,51.16538009727198,51.17459089873306,50.46523970234989,50.57579040527344,760000 |
| 2024-04-17,50.649496359027765,50.99035230135903,50.52973483336398,50.833744049072266,979500 |
| 2024-04-18,50.981141854894055,51.46939524982996,50.713982878172274,51.43254852294922,794100 |
| 2024-04-19,51.44177015466199,52.547253021135255,51.44177015466199,52.10506057739258,1186200 |
| 2024-04-22,52.058989316833966,52.59330731406375,51.883955928551465,52.41827392578125,978700 |
| 2024-04-23,52.41826458652863,53.11840152914938,52.41826458652863,53.02627944946289,1178000 |
| 2024-04-24,53.43162408271953,54.196250734872685,52.57487534646148,53.77248001098633,1428300 |
| 2024-04-25,53.46847321846862,53.809329139700175,53.12761378300488,53.477684020996094,832700 |
| 2024-04-26,53.625080077756095,53.9567251879051,53.15525184786639,53.2197380065918,780900 |
| 2024-04-29,53.47880584127347,54.04320211522935,53.32151692794474,53.4510498046875,837800 |
| 2024-04-30,53.09019961651728,53.330760134698025,52.757113107108815,52.942161560058594,1111900 |
| 2024-05-01,52.84964106222296,53.987684401323975,52.775623791052816,53.2197380065918,636900 |
| 2024-05-02,53.700870726968596,54.17274104922248,53.41404537531996,53.66386032104492,696300 |
| 2024-05-03,54.2004874534913,54.63534726419703,53.72861371634574,54.38553237915039,631800 |
| 2024-05-06,54.598344631583046,54.87591911855643,54.02469751555008,54.367034912109375,656700 |
| 2024-05-07,54.589094734332434,55.0054529424447,54.48731789129318,54.77414321899414,786100 |
| 2024-05-08,54.61684500625987,54.61684500625987,53.8303934413496,53.9876823425293,477000 |
| 2024-05-09,54.209741251554,55.21825168135529,54.015441951286405,55.042457580566406,796900 |
| 2024-05-10,55.17199729063744,55.68087798615,55.01470484031169,55.65312194824219,638600 |
| 2024-05-13,55.93069333985862,55.9491985417729,55.357046198541354,55.5791015625,469300 |
| 2024-05-14,56.01396684672815,56.060228088299304,55.46807572537294,55.8474235534668,676700 |
| 2024-05-15,56.43956943997734,56.569102313315334,55.64386347003701,55.68087387084961,954800 |
| 2024-05-16,55.68088026020545,55.98620727818027,55.51433696694409,55.8474235534668,484900 |
| 2024-05-17,55.86593123494856,56.08798661614602,55.68088273094625,56.00471496582031,537600 |
| 2024-05-20,56.00470824979417,56.12499029239758,55.73639165714904,55.893680572509766,559000 |
| 2024-05-21,55.801148189024794,56.347039172218906,55.72712739763988,56.208251953125,758800 |
| 2024-05-22,56.05097062412161,56.208259532766434,55.523581238150065,55.69012451171875,508400 |
| 2024-05-23,55.46806211748394,55.514323347705904,54.561328593012085,54.58908462524414,752200 |
| 2024-05-24,54.85741795427789,54.97769647601072,54.59834864933889,54.87592315673828,507600 |
| 2024-05-28,55.22750020632569,55.70862478413029,54.74637562852109,54.820396423339844,937800 |
| 2024-05-29,54.36703428541069,54.607598367413765,54.14497893379912,54.478065490722656,872400 |
| 2024-05-30,54.92217761111841,55.77339564206814,54.92217761111841,55.75489044189453,858500 |
| 2024-05-31,55.81063661898922,56.53532828963599,55.52261640783508,56.45170974731445,848900 |
| 2024-06-03,56.45170778026789,56.80476422934663,56.22872737132004,56.646820068359375,677800 |
| 2024-06-04,56.70256037055238,57.4458378119131,56.618941835609775,57.08348846435547,750900 |
| 2024-06-05,56.953420512209256,57.250730094752996,56.618946345795095,57.22285842895508,619600 |
| 2024-06-06,57.027748183680885,57.58520275027171,56.906965061375985,57.55733108520508,510300 |
| 2024-06-07,56.786181187576936,57.18569158789023,56.73043785818137,56.814056396484375,677300 |
| 2024-06-10,56.47029590200248,56.66540821023838,55.578367085704315,55.84780502319336,932500 |
| 2024-06-11,55.67127172687108,56.27518382092785,55.42970901577429,55.912837982177734,740900 |
| 2024-06-12,57.01846372756333,57.176411456203454,55.79206066369386,55.950008392333984,982900 |
| 2024-06-13,55.91284136519763,56.80477018288888,55.91284136519763,56.60036849975586,528000 |
| 2024-06-14,56.368090430908666,57.04633167831919,56.368090430908666,56.9255485534668,594600 |
| 2024-06-17,56.73973491408303,57.5573381166126,56.4702969714911,57.037044525146484,815000 |
| 2024-06-18,57.213567253446506,57.70598556948907,56.94412934518523,57.2600212097168,590500 |
| 2024-06-20,57.12065970050379,57.278607415669065,56.693277602872925,56.87909698486328,915900 |
| 2024-06-21,56.981296098714395,57.25073047303069,56.702565262054385,57.13924026489258,1211600 |
| 2024-06-24,57.08349984913284,57.72457659295282,56.97200962837684,57.39010238647461,662700 |
| 2024-06-25,57.3993861852301,57.43655076994172,56.4702928326989,56.51675033569336,505900 |
| 2024-06-26,56.25660533424282,56.85122455028357,56.13582219841889,56.749027252197266,558900 |
| 2024-06-27,56.851213207954544,57.27859878540039,56.507449706804294,57.27859878540039,703500 |
| 2024-06-28,57.61443824490684,57.83833012085397,57.18531600453555,57.78235626220703,1108100 |
| 2024-07-01,57.57712609283647,57.91296212857454,56.93343917145828,57.530479431152344,840100 |
| 2024-07-02,57.754369156122756,57.82900096512431,57.427863888342266,57.67974090576172,390600 |
| 2024-07-03,57.68907465983575,57.9782676146273,57.57713049224973,57.74504852294922,220200 |
| 2024-07-05,57.75437125827451,58.30476841445257,57.47450908161327,58.24879455566406,512100 |
| 2024-07-08,58.304767989833714,58.407384950878324,57.791686743251304,57.81034469604492,1252500 |
| 2024-07-09,57.75435916104738,57.894291999387995,57.222620069176884,57.343894958496094,762000 |
| 2024-07-10,57.633094332899894,57.95960315981426,57.297258309166494,57.903629302978516,676100 |
| 2024-07-11,58.677919662454094,59.80669911154708,58.4913436940042,59.48019027709961,1236300 |
| 2024-07-12,59.81603568397073,60.189180539875395,59.58281303174841,59.85335159301758,783300 |
| 2024-07-15,59.937312134042806,61.075422546014735,59.797379242569086,60.935489654541016,1109900 |
| 2024-07-16,61.31796044060079,61.513863603488716,61.10339576661053,61.20601272583008,579400 |
| 2024-07-17,61.252653001941304,62.885186306462806,61.19667559174991,62.81055450439453,824300 |
| 2024-07-18,62.66128781447574,63.51020850731604,61.849690138111974,62.02693176269531,947800 |
| 2024-07-19,62.13888062564405,62.31612937083156,61.681773307154344,62.20418167114258,541000 |
| 2024-07-22,62.204183162815106,62.61465095423765,61.70975993257268,61.85901641845703,863600 |
| 2024-07-23,61.765747675417295,62.40010393352732,61.55119008185084,62.213531494140625,969300 |
| 2024-07-24,62.40008263824678,64.18187943062982,62.31612720435895,63.2956428527832,2127000 |
| 2024-07-25,63.43559425959425,64.34048549294475,63.20237516305162,63.342308044433594,1074500 |
| 2024-07-26,63.687455459812554,64.4897295664532,63.41692762324639,64.11658477783203,828100 |
| 2024-07-29,64.25653565881348,64.59237179381131,63.799428131787735,64.43378448486328,1043500 |
| 2024-07-30,64.43377478586146,65.12410135176295,64.22854083233558,65.021484375,1429100 |
| 2024-07-31,64.76869852320097,65.25553728670593,64.50655402416739,64.57209014892578,1074100 |
| 2024-08-01,65.15254597143992,66.38838218928109,64.93721606771403,66.27603149414062,1519100 |
| 2024-08-02,66.32284170462859,67.43696293034206,66.00452543608282,66.91267395019531,1615100 |
| 2024-08-05,64.89038809086485,67.61483295641948,64.61887932419137,66.53816223144531,2650100 |
| 2024-08-06,66.45392516188681,68.5323596645569,66.17305196652224,67.63357543945312,2190600 |
| 2024-08-07,67.63358507730716,68.05489493039111,66.85651579281584,67.18419647216797,1150300 |
| 2024-08-08,66.96883331953012,67.54930111349184,66.53816643093928,67.0156478881836,910800 |
| 2024-08-09,67.26842862293897,67.51185152501643,66.7441397349879,67.50248718261719,618300 |
| 2024-08-12,67.42761058935326,67.68039792328202,66.58500519066521,67.27781677246094,698200 |
| 2024-08-13,67.68975310917294,67.68975310917294,67.03438471310801,67.25907897949219,1520300 |
| 2024-08-14,67.38078862353642,67.97061370406946,66.96884321579192,67.40887451171875,1059200 |
| 2024-08-15,67.37142237682276,67.51185895666892,66.67861096392322,67.08119201660156,1054800 |
| 2024-08-16,67.22163115471211,67.33397470854358,66.54754126011755,66.82840728759766,1093000 |
| 2024-08-19,66.97821052007671,67.80209422908189,66.97821052007671,67.68975067138672,908300 |
| 2024-08-20,67.78337600807569,67.87699802504707,67.29653009118125,67.56803894042969,767800 |
| 2024-08-21,67.79271441412277,68.13911645866841,67.45566956766264,68.11103057861328,611700 |
| 2024-08-22,68.1672104966459,68.1672104966459,67.53993529068111,67.82080841064453,518600 |
| 2024-08-23,67.82080561176714,68.59787454485033,67.74590516381458,68.25147247314453,1004800 |
| 2024-08-26,68.58855312262695,68.62600336613771,67.92382737184396,68.03617095947266,632300 |
| 2024-08-27,67.61487371727856,68.40130746623242,67.27782864118284,68.06426239013672,607100 |
| 2024-08-28,68.03615391017173,68.71024383863691,67.8769957723124,68.6634292602539,777600 |
| 2024-08-29,68.51362207633888,68.5885225299524,68.11104106679164,68.21402740478516,420000 |
| 2024-08-30,68.45828971909938,69.07832811512056,68.0731085961593,68.58981323242188,1440900 |
| 2024-09-03,68.486491086847,69.12532282710343,68.31738835655864,68.97500610351562,2518400 |
| 2024-09-04,68.98439311830055,70.30902501550604,68.98439311830055,70.08355712890625,1414100 |
| 2024-09-05,70.42176740534806,70.97605132557018,70.11174456018122,70.36540222167969,1050700 |
| 2024-09-06,70.27145745313958,70.54389395095733,69.98022061504885,70.4969253540039,592600 |
| 2024-09-09,70.19629634568821,71.7182135762403,70.19629634568821,71.70882415771484,1001700 |
| 2024-09-10,71.88732793676803,72.46979451701557,71.29547193647345,71.80278015136719,1203300 |
| 2024-09-11,71.22969016537802,71.74639482278249,70.6941995056562,71.36121368408203,685900 |
| 2024-09-12,71.28606414794922,71.53032521322086,70.9196761337893,71.28606414794922,453000 |
| 2024-09-13,71.77458394078714,72.14097194301375,71.26727582212838,72.04702758789062,784800 |
| 2024-09-16,72.4698013378377,72.62011808269301,71.9906756729825,72.06583404541016,920900 |
| 2024-09-17,71.68064356741206,71.94369064336662,71.2203040169963,71.37062072753906,946900 |
| 2024-09-18,71.70880547671699,71.92487672643449,70.76934780926621,71.06057739257812,622800 |
| 2024-09-19,71.10758836975273,71.21092933776704,69.08775195060494,69.64202880859375,1160000 |
| 2024-09-20,69.651412538092,70.25266505872197,69.59504735412527,69.94264221191406,1770800 |
| 2024-09-23,70.38417658679838,70.8163263142754,70.19628789398026,70.43115234375,446900 |
| 2024-09-24,69.9896108037621,70.63783902292545,69.8580872763224,70.10234832763672,748900 |
| 2024-09-25,70.29024343439832,70.3090294396742,69.86749022448528,70.04598236083984,501200 |
| 2024-09-26,69.886271444043,70.44055532291195,69.60443121173746,69.89566802978516,542700 |
| 2024-09-27,70.2902478832345,70.56269156569809,69.79233628571326,70.29964447021484,760700 |
| 2024-09-30,70.33733408749895,71.06313828390921,69.90373574799769,71.00658416748047,1280800 |
| 2024-10-01,70.93117848962714,71.59100052920137,70.7992140817123,70.95002746582031,876300 |
| 2024-10-02,70.43160732469666,71.15741166516501,70.17709936721164,70.95946502685547,1246000 |
| 2024-10-03,70.71438510827886,70.93118791667918,70.31849183191845,70.8746337890625,1016600 |
| 2024-10-04,70.59184382158072,70.71438015333806,69.17793319806151,69.63980865478516,989800 |
| 2024-10-07,69.30046580691057,69.43243740754896,68.81031331469156,69.1590805053711,698900 |
| 2024-10-08,69.56440623188915,70.01685360857395,69.19679004151222,69.60210418701172,659000 |
| 2024-10-09,69.60210851504281,69.91317060055711,69.3570358338999,69.49842834472656,559800 |
| 2024-10-10,69.55496995331309,69.97914021792522,68.53695268841935,69.05538940429688,796300 |
| 2024-10-11,69.6303968788511,69.65867394438051,69.01770075679903,69.27220153808594,570900 |
| 2024-10-14,69.34760431961881,70.30906040095796,69.12138062839574,70.0639877319336,471100 |
| 2024-10-15,70.36561114571332,71.53444176486975,70.27135188782529,71.00658416748047,757500 |
| 2024-10-16,71.16683139486298,72.46762651882815,70.82749228573799,72.28853607177734,587000 |
| 2024-10-17,71.83608067734089,72.01517831378912,71.09142026289722,71.5344467163086,617500 |
| 2024-10-18,71.73240107796238,71.74182916287837,70.92175837170781,71.24224853515625,1108400 |
| 2024-10-21,71.15740594803049,71.44961903098071,70.44102975023551,70.67668151855469,1192300 |
| 2024-10-22,70.35617558964157,71.24222834102251,70.23363928655426,70.79920196533203,647400 |
| 2024-10-23,70.15823295255318,72.67499168897267,69.96971444621106,72.27909851074219,1547700 |
| 2024-10-24,72.09057988952924,73.02375872001983,70.62010821462765,70.69551849365234,1096100 |
| 2024-10-25,70.78979049672498,71.54387903975193,70.4316023941239,70.72380828857422,3399300 |
| 2024-10-28,70.53528879513999,70.93118203869318,69.9602979069465,70.17709350585938,1533600 |
| 2024-10-29,70.12054028040765,70.12996836485709,69.22506642878736,69.63980865478516,1417300 |
| 2024-10-30,69.7623465253166,71.00658748553352,69.63980301196749,70.73323059082031,1201100 |
| 2024-10-31,70.68877206276083,71.02925910871956,70.03617790454734,70.22533416748047,1202400 |
| 2024-11-01,70.79281411918504,71.32246467345647,69.91322373739155,69.92268371582031,952400 |
| 2024-11-04,70.10238969916276,70.2348005384383,69.41195556649787,69.9888916015625,826800 |
| 2024-11-05,69.837562794482,70.05509901711787,69.16604860021002,70.04563903808594,1180600 |
| 2024-11-06,69.79027728055574,69.91322814448291,68.14459450682783,69.2228012084961,1980400 |
| 2024-11-07,69.3551988467576,69.84700942467913,68.91067372325925,69.68622589111328,1284800 |
| 2024-11-08,70.14022535913564,71.9561517022968,70.03618723590611,71.7007827758789,755800 |
| 2024-11-11,71.49271387754861,72.4385098471366,71.36976299920838,71.89940643310547,772400 |
| 2024-11-12,72.01290423207317,72.64658579712034,71.7859152208034,72.08856964111328,1224300 |
| 2024-11-13,72.52363487040436,73.08165102603506,72.08856959249299,72.4952621459961,653600 |
| 2024-11-14,72.34392402439249,72.34392402439249,71.19005190927744,71.49270629882812,788300 |
| 2024-11-15,71.61566285411234,72.24934434125608,70.90631596723065,71.85211181640625,626000 |
| 2024-11-18,71.62511993900506,72.90194284063172,71.33191833082975,72.58982849121094,626800 |
| 2024-11-19,72.55201510327161,73.37486027552093,72.25882063290923,73.31810760498047,819200 |
| 2024-11-20,72.82629441377946,73.32756515585763,72.36285637885736,72.83575439453125,701100 |
| 2024-11-21,72.75061007300202,73.13838980858013,72.0412632340316,72.93977355957031,523700 |
| 2024-11-22,73.21406941810496,73.36539302089068,72.1736880796068,72.30609893798828,609200 |
| 2024-11-25,72.30608978423875,73.29917831222816,72.0507280799313,72.25880432128906,961700 |
| 2024-11-26,72.2871814721835,72.97761565937778,72.24934876999545,72.7884521484375,576500 |
| 2024-11-27,73.20459871087401,74.14093456246492,73.02489519403906,73.44104766845703,602100 |
| 2024-11-29,73.59572213906526,74.13658779765355,72.79866000617223,72.87457275390625,519200 |
| 2024-12-02,72.67528263342857,72.67528263342857,71.4322424536133,71.64099884033203,746300 |
| 2024-12-03,71.42276345139575,71.83078539174782,70.69212321559382,70.72058868408203,829100 |
| 2024-12-04,70.55929006347083,71.74539969035887,70.4549118371496,71.65999603271484,529500 |
| 2024-12-05,71.50817981649399,71.50817981649399,70.9198668184814,71.26146697998047,400200 |
| 2024-12-06,70.90088653564453,71.37533036177766,70.2935990173492,70.90088653564453,533300 |
| 2024-12-09,70.69210827961454,71.1475773975062,70.34101735041814,70.6541519165039,494400 |
| 2024-12-10,70.65416163200987,70.83445257171783,69.84760871345046,70.2176742553711,505100 |
| 2024-12-11,70.4643932199372,71.0052588471379,70.37898957383304,70.52132415771484,650700 |
| 2024-12-12,70.30307990490401,70.91985830240549,69.80017062737508,69.87608337402344,461200 |
| 2024-12-13,69.69579555721326,70.92935240790874,69.63886461437566,70.84395599365234,516100 |
| 2024-12-16,70.70161651298008,71.61254773264507,70.17023453859714,70.26512908935547,736700 |
| 2024-12-17,69.3636769923233,70.75854281967719,69.20236784969475,69.56294250488281,1129600 |
| 2024-12-18,69.49652550959324,70.19870754308502,66.92504099295873,67.01044464111328,1107300 |
| 2024-12-19,66.98196185000081,67.82647834367529,65.75790340601242,65.8907470703125,1313300 |
| 2024-12-20,66.42212591882723,67.49436620246234,65.4447729386173,66.58343505859375,4301400 |
| 2024-12-23,66.36520977504,66.71629359990061,65.89076591274075,66.69731903076172,1807300 |
| 2024-12-24,66.79220309762182,67.3805160643766,66.50753389835116,67.32357788085938,322600 |
| 2024-12-26,66.91554896691034,67.62721465202375,66.91554896691034,67.19072723388672,476000 |
| 2024-12-27,67.51334767305202,67.67465681202108,66.35570375445113,66.70679473876953,824900 |
| 2024-12-30,66.4600990173796,66.51702996587788,65.70098592002036,66.33674621582031,450200 |
| 2024-12-31,66.64434328188204,67.21574228673748,66.42530324272565,67.09193420410156,740000 |
| 2025-01-02,66.81575728849191,67.12050387950889,65.96817333943997,66.415771484375,567800 |
| 2025-01-03,66.31100777519653,67.29191780922478,66.08244967038243,66.97764587402344,570100 |
| 2025-01-06,66.84431414972887,67.79664798396017,66.38719071237641,67.06334686279297,1224800 |
| 2025-01-07,67.1395575169088,68.12046052804281,66.57768385644675,66.70148468017578,3236700 |
| 2025-01-08,66.49196487668094,66.79671149028452,65.86342816488148,66.3681640625,813800 |
| 2025-01-10,65.21582992707889,65.70151499412246,64.35872794739728,65.10154724121094,761700 |
| 2025-01-13,65.1015569492847,66.30149989977681,64.85394805917916,66.20626068115234,1018300 |
| 2025-01-14,66.17770606205038,67.44431237869001,66.00628560366505,67.28241729736328,899000 |
| 2025-01-15,68.70136874779823,69.52037650431302,67.1871612950498,67.33953094482422,707200 |
| 2025-01-16,67.2157427313885,68.77757007900047,67.2157427313885,68.71090698242188,779800 |
| 2025-01-17,68.84421664198469,69.406090140246,68.45375626598818,68.98706817626953,753300 |
| 2025-01-21,68.82517938616125,69.7299011034798,68.56805238663358,69.68228149414062,413500 |
| 2025-01-22,69.36801263938781,69.37753801483179,67.92046799840588,68.09188842773438,636900 |
| 2025-01-23,68.20615261636758,68.20615261636758,66.91097800549508,68.06330108642578,848200 |
| 2025-01-24,67.80616820414517,68.52041860207814,67.4728528049226,68.40614318847656,561700 |
| 2025-01-27,68.98706806541128,70.98696774499278,68.68232151676773,70.8441162109375,1346400 |
| 2025-01-28,70.5108102347513,71.1298287879228,69.12992157525613,69.51085662841797,738800 |
| 2025-01-29,69.40610039878607,69.92036163878315,68.19663939663634,68.43472290039062,933800 |
| 2025-01-30,69.06325279703236,69.79655398546876,68.48233578933309,69.61560821533203,855100 |
| 2025-01-31,69.24576998357247,70.14407516800577,69.01641810555547,69.35089111328125,621300 |
| 2025-02-03,68.82530341921583,70.11542538565723,68.29014646724802,69.64715576171875,659100 |
| 2025-02-04,69.11199615647425,69.34134808551731,68.52905423147475,69.21711730957031,463100 |
| 2025-02-05,69.76182689598613,70.02940533944361,69.31267424119719,69.6375961303711,735300 |
| 2025-02-06,69.77138393918386,70.14408351944734,69.17888361855098,69.82872009277344,608400 |
| 2025-02-07,69.89561048109293,70.03895814737533,69.14065291023984,69.65670013427734,578900 |
| 2025-02-10,69.4751324553363,69.95295319379382,68.79662788164252,69.58025360107422,712400 |
| 2025-02-11,69.33179230789169,69.70449190190851,68.6246123630177,69.37957000732422,1051500 |
| 2025-02-12,67.96524009499073,69.02600296161978,67.58298195811194,68.23281860351562,1230400 |
| 2025-02-13,67.74541729786483,68.68194906455109,67.40138581548744,68.64372253417969,1149300 |
| 2025-02-14,68.53861855693214,69.22668169394241,67.78366079776627,67.85055541992188,738400 |
| 2025-02-18,67.37271181231453,68.2041223700648,67.30581721279195,67.91742706298828,1025300 |
| 2025-02-19,67.60208411282042,68.53861608012208,67.60208411282042,68.1659164428711,1129300 |
| 2025-02-20,67.80275479702814,68.72972812682448,67.80275479702814,68.18501281738281,1430700 |
| 2025-02-21,68.26147329271743,69.6280409424905,68.26147329271743,69.59937286376953,1293200 |
| 2025-02-24,69.5038044848917,70.59323513295818,69.06420301058057,69.68537139892578,886600 |
| 2025-02-25,69.50381572382945,70.77481349145346,68.55772530465592,70.52635192871094,1067100 |
| 2025-02-26,70.23964211375443,70.62190012766858,69.33178571030285,69.52291107177734,652300 |
| 2025-02-27,69.33180325465194,70.5550233759398,69.09289284687019,70.42123413085938,834600 |
| 2025-02-28,70.7405434673364,70.98027691821892,69.76243420681283,70.76931762695312,1405200 |
| 2025-03-03,70.48163553905358,71.35426882411477,70.26107754209913,71.0378189086914,993500 |
| 2025-03-04,71.73782951436633,72.37072928360072,71.14329528808594,71.14329528808594,1210900 |
| 2025-03-05,70.8843792874215,72.52415508135309,70.84602106044206,72.46662139892578,1263400 |
| 2025-03-06,71.92003674000279,72.38032819421598,70.64465299928646,71.86250305175781,774700 |
| 2025-03-07,71.97757197093532,73.55022288940307,71.90086282365941,72.89814758300781,1747200 |
| 2025-03-10,73.38719033348093,75.02696598072974,72.91731489816102,73.67487335205078,2012000 |
| 2025-03-11,73.88585519438708,73.97215572814494,72.59128865934242,72.79267120361328,1685400 |
| 2025-03-12,72.61045952229158,72.61045952229158,71.22959268000287,72.15975952148438,793000 |
| 2025-03-13,72.41867538792874,73.30090002016595,71.62276591579281,72.49539184570312,1722700 |
| 2025-03-14,72.40908954093041,73.78036509664052,72.26524801515419,73.72282409667969,1524300 |
| 2025-03-17,73.72283300912535,74.20229994228687,73.55981600771078,73.99134063720703,3302800 |
| 2025-03-18,74.01050382775149,74.2406458690178,73.33925315902327,73.85707092285156,1764700 |
| 2025-03-19,73.86666665406953,73.99133272565582,72.7159490639567,72.88855743408203,1578300 |
| 2025-03-20,73.01322882247669,73.54064541024873,72.61047832786092,73.12830352783203,1242300 |
| 2025-03-21,73.13787010972497,73.13787010972497,72.15976095440318,72.3707275390625,2079800 |
| 2025-03-24,72.3419745542692,72.87897518819291,71.78579114565682,72.60088348388672,956400 |
| 2025-03-25,72.49537769069343,72.9364862626418,71.62275193116676,72.044677734375,660200 |
| 2025-03-26,72.35155049492161,72.9748589127293,72.26524996677556,72.71595001220703,963500 |
| 2025-03-27,72.96526781364197,73.76118460695847,72.63923384013928,72.87896728515625,899500 |
| 2025-03-28,73.12828485124213,73.56939346831946,72.74470991410602,73.48308563232422,765500 |
| 2025-03-31,74.09210156397926,75.04458851678802,73.7072560522399,74.2652816772461,1750000 |
| 2025-04-01,74.41922902048358,74.72710401783831,73.27432277361511,73.92855072021484,1187800 |
| 2025-04-02,74.08249042435654,74.18832314075969,72.96643899331191,73.59181213378906,672200 |
| 2025-04-03,73.96702614898608,75.28511970518883,73.64953537615537,73.88043975830078,2102700 |
| 2025-04-04,73.40901188227393,74.30377467024992,71.47516830690937,71.63872528076172,1582300 |
| 2025-04-07,69.61829388369371,71.4174425801662,67.90573892122211,68.67542266845703,2111700 |
| 2025-04-08,70.16668545447277,70.41683611996069,67.39581118401176,68.00193786621094,2570800 |
| 2025-04-09,66.78007245993527,70.87865662411862,66.3663647806039,70.15707397460938,1686000 |
| 2025-04-10,70.14747327612349,71.2538943715769,68.59847493410487,70.18595123291016,1462600 |
| 2025-04-11,70.35912329840302,72.55274093897759,69.64716373470863,72.07168579101562,1766200 |
| 2025-04-14,72.35070115172947,74.01515541966168,72.23525259833025,73.68803405761719,1064600 |
| 2025-04-15,74.08248040135192,74.8233019756256,73.62066430677248,74.42884063720703,1645600 |
| 2025-04-16,74.86179314535146,75.7950412241775,74.46733177593167,75.00611114501953,1064700 |
| 2025-04-17,75.04460604240303,76.59360426717048,75.04460604240303,76.05482482910156,1146200 |
| 2025-04-21,75.90086928100857,76.55510447778263,74.68860843456763,75.73731231689453,1068200 |
| 2025-04-22,76.23761039173205,76.6320790981146,75.42944134497507,76.12216186523438,2029400 |
| 2025-04-23,76.00670629894343,76.00670629894343,73.36090323157514,74.29415130615234,2689200 |
| 2025-04-24,73.35128272613399,73.70726615785549,72.67780849349181,73.3993911743164,3519500 |
| 2025-04-25,73.60142487289552,73.60142487289552,72.36992508215282,72.80287170410156,1733000 |
| 2025-04-28,72.7355273034781,73.57256579296669,72.29295750660582,73.5340805053711,1471900 |
| 2025-04-29,73.61104861916093,75.08307595396015,72.92795130289608,74.39997863769531,1285500 |
| 2025-04-30,74.55056774586221,75.13939748915723,73.62386772711602,74.9173812866211,1400800 |
| 2025-05-01,74.64710646579483,74.79190382267033,74.12584039986274,74.25132751464844,1306800 |
| 2025-05-02,74.60851228559247,74.7919228085066,73.42118249545057,73.71077728271484,1189900 |
| 2025-05-05,73.84588378544542,74.45402370650494,73.1315596514663,73.77831268310547,1237200 |
| 2025-05-06,73.77832736331223,74.60849099421397,73.0833059639806,74.00035095214844,973800 |
| 2025-05-07,73.7686776172659,74.37682506833956,73.41151913553671,73.54666137695312,1206400 |
| 2025-05-08,73.49839022933959,73.565961347377,72.1952287445044,72.3786392211914,1204400 |
| 2025-05-09,72.16627064969435,72.92886318921254,71.9249441763544,72.56204223632812,1261700 |
| 2025-05-12,71.83805928815445,72.3979384463339,69.77230536699498,71.0465087890625,2012100 |
| 2025-05-13,71.19131188551304,71.34576436838833,70.22600596164168,70.39010620117188,1582900 |
| 2025-05-14,70.14878958864782,70.457687233154,69.5020362961975,69.90746307373047,1458200 |
| 2025-05-15,70.46732808729877,71.37471795635953,70.25495961882078,71.35540771484375,1141200 |
| 2025-05-16,71.28783231053329,72.32070922851562,71.1623452070266,72.32070922851562,864300 |
| 2025-05-19,72.23383520786071,73.1026119059281,72.01181163208284,73.07364654541016,851700 |
| 2025-05-20,72.84197297403823,73.26670987218668,72.79371210405682,73.18948364257812,921500 |
| 2025-05-21,72.99643913859373,73.13158138343285,71.85737781444985,72.33037567138672,1274100 |
| 2025-05-22,72.22418843144035,72.31106979363354,71.31679851255433,71.91529083251953,1086200 |
| 2025-05-23,72.16627708856831,72.6971909584661,71.63535585397037,72.43656158447266,1002900 |
| 2025-05-27,72.5910041382269,73.23776471872796,72.11800628716185,73.1219253540039,1082900 |
| 2025-05-28,73.07365039654692,73.1605317532819,72.37863636616312,72.69718170166016,1007900 |
| 2025-05-29,72.39794582658284,72.95782504183639,71.36506876071158,71.81876373291016,1764900 |
| 2025-05-30,71.96017978952405,73.13223189062468,71.36930951019089,72.93850708007812,1401700 |
| 2025-06-02,72.512310469143,73.26784764772682,71.97955610469108,73.11286926269531,718000 |
| 2025-06-03,72.74477469425236,72.88038353931535,71.9504911488286,72.38638305664062,1540100 |
| 2025-06-04,72.35730312787712,72.86099935689192,71.805179401155,72.2120132446289,784000 |
| 2025-06-05,72.21202945224614,72.21202945224614,71.39836897280276,71.58241271972656,952300 |
| 2025-06-06,71.66958705487667,71.97955119392104,71.27244896584857,71.67927551269531,1003800 |
| 2025-06-09,71.56303029354865,72.43480667220481,71.03996446635496,72.25076293945312,1010200 |
| 2025-06-10,72.4348105640901,72.86101401436112,72.00860711381908,72.38638305664062,1120500 |
| 2025-06-11,72.8319558889937,72.86101387143194,71.79551263797235,72.20233917236328,784600 |
| 2025-06-12,72.32825771165454,72.49292453468253,71.82456878529611,72.45418548583984,867800 |
| 2025-06-13,72.56072374467722,72.69633256245974,71.7083170156141,72.2120132446289,768900 |
| 2025-06-16,72.13452189976546,72.64789920506098,71.13682526643619,71.40804290771484,1109100 |
| 2025-06-17,71.55335417929852,72.43481168585878,70.87530255335503,72.30889129638672,836900 |
| 2025-06-18,72.54136224197681,73.44219666009313,72.24108656598067,72.94818878173828,1177500 |
| 2025-06-20,73.14191180806652,73.81995595593816,72.18295415448485,72.28950500488281,2219800 |
| 2025-06-23,72.50261732160698,73.50031416675658,72.50261732160698,73.4228286743164,853600 |
| 2025-06-24,72.92881682314318,73.43250575221342,72.5123018396297,72.5510482788086,623400 |
| 2025-06-25,72.28952787992482,72.61886899176868,70.83656934032201,71.0012435913086,743300 |
| 2025-06-26,71.36929930265505,71.70832136768708,69.98414567398699,70.71062469482422,1380300 |
| 2025-06-27,70.80748794073708,70.83654591950095,69.89697258225266,70.08100891113281,1461000 |
| 2025-06-30,70.34932095328985,71.03949577123218,69.59109352330337,71.02005004882812,1788300 |
| 2025-07-01,70.77702793259854,71.29222831255117,70.48540885417225,70.78675079345703,1169400 |
| 2025-07-02,70.61176555547027,70.86450798445827,69.43555172847383,70.04795837402344,1028600 |
| 2025-07-03,69.8243969757743,70.35903567446566,69.74662891969811,69.96048736572266,530000 |
| 2025-07-07,69.9604903786106,70.66038808069787,69.60081866604621,69.95076751708984,1624300 |
| 2025-07-08,69.46473095305383,69.88272501814552,69.02729858054026,69.386962890625,1028000 |
| 2025-07-09,69.6396910106271,69.6396910106271,68.67733553991987,68.99812316894531,803800 |
| 2025-07-10,68.73565786651754,69.78550424349041,68.59956749354356,68.99812316894531,1283200 |
| 2025-07-11,68.54125445943775,69.94104240214227,68.4829247085629,69.6202621459961,2127600 |
| 2025-07-14,69.64941560814316,70.61177110285942,69.64941560814316,70.4173583984375,924600 |
| 2025-07-15,70.08685565477423,70.47568852300275,69.513332921824,69.6202621459961,1310900 |
| 2025-07-16,69.62025789916518,70.4756842239909,69.62025789916518,70.21322631835938,1296700 |
| 2025-07-17,70.2132284743331,70.43680236074178,69.48416964962941,69.84383392333984,578700 |
| 2025-07-18,69.91188565651451,70.53401531847912,69.51333731824215,69.6299819946289,711200 |
| 2025-07-21,69.97020381936099,70.25210001817527,69.16337699828742,69.32862854003906,830500 |
| 2025-07-22,69.6883017925646,71.69078089238832,69.6883017925646,71.54496765136719,1493500 |
| 2025-07-23,71.19501761907104,72.24486403678378,71.19501761907104,72.17681884765625,2030000 |
| 2025-07-24,72.16709232108816,72.16709232108816,71.56440850982516,71.6810531616211,1192000 |
| 2025-07-25,71.80743460852004,71.80743460852004,70.91311683747048,71.46720123291016,1391900 |
| 2025-07-28,71.43804208511457,71.47692611246457,70.4659636504745,70.49512481689453,999900 |
| 2025-07-29,70.80618761937076,71.59357617232058,70.4173621895932,71.46720123291016,1023400 |
| 2025-07-30,71.46720107657269,72.35179598503181,70.64093591554834,70.86451721191406,888900 |
| 2025-07-31,70.43137835207087,71.21178444629214,69.72902179827663,69.9436264038086,963900 |
| 2025-08-01,72.50922064199088,72.50922064199088,71.01670057825984,71.92391967773438,1459500 |
| 2025-08-04,72.16779690472252,73.38717703499455,72.07999766523999,73.21158599853516,1328100 |
| 2025-08-05,72.94818506874846,73.2896099668595,72.34337737566736,72.45067596435547,1002800 |
| 2025-08-06,72.30436148450636,72.52872324391878,71.83611627474612,71.87513732910156,1123500 |
| 2025-08-07,71.78733845797898,72.07999264586722,71.15326678839637,72.06048583984375,1088200 |
| 2025-08-08,72.08975043126487,72.55798820517408,71.52395629882812,71.52395629882812,580700 |
| 2025-08-11,71.67027708339117,71.98243805267927,71.0752190727944,71.08497619628906,625900 |
| 2025-08-12,71.28007973848743,71.57273392680545,70.1777628551659,70.880126953125,1004200 |
| 2025-08-13,71.09473767477066,71.09473767477066,70.148504928898,70.49967956542969,1060700 |
| 2025-08-14,70.46065711356883,70.92889486522694,70.177760060794,70.39237213134766,757100 |
| 2025-08-15,70.29482544810868,71.02645354791832,70.29482544810868,70.78257751464844,1114200 |
| 2025-08-18,70.96793008989349,71.18254220330311,70.18752375795053,70.19728088378906,1463600 |
| 2025-08-19,70.49967954579768,71.77759500513604,70.41188774731566,71.68004608154297,875600 |
| 2025-08-20,71.68004140825236,72.75309438282841,71.56297824206932,72.07999420166016,955300 |
| 2025-08-21,71.96293570838078,72.40191702819342,71.80685891917386,72.22632598876953,504300 |
| 2025-08-22,72.55799559826781,72.87015662684912,71.24106649151868,71.33861541748047,701300 |
| 2025-08-25,71.25081701100483,71.39714410763412,70.59723108090003,70.71428680419922,642600 |
| 2025-08-26,70.84110044481872,70.99717720873564,70.28506348382508,70.36309814453125,1447200 |
| 2025-08-27,70.36309978870251,71.09472777776398,70.36309978870251,71.01669311523438,850400 |
| 2025-08-28,71.01669692300536,71.03620372905748,70.15824860660861,70.880126953125,872800 |
| 2025-08-29,71.16010986128084,71.42442393663487,70.74894384465661,71.20905303955078,1134400 |
| 2025-09-02,71.09157060549981,71.66914929905214,70.31819682774592,70.68040466308594,1014700 |
| 2025-09-03,70.30841144786176,70.76852060055748,70.1517828354148,70.37693786621094,1119500 |
| 2025-09-04,70.52377815862806,70.78809219412506,70.07346065482125,70.484619140625,784000 |
| 2025-09-05,70.76852101310661,71.52231161934192,70.74893776842443,71.51252746582031,828200 |
| 2025-09-08,70.9740985637471,71.18946943715852,70.61188323402612,71.0915756225586,858800 |
| 2025-09-09,70.87620322631487,71.06219922941267,70.51398790437639,70.78809356689453,881500 |
| 2025-09-10,70.96431359540982,71.09158228826008,70.21052293661208,70.45526123046875,895300 |
| 2025-09-11,70.49441876485965,72.52085149644059,70.48462714204258,72.18800354003906,1339100 |
| 2025-09-12,72.03137080546398,72.25652583565925,71.1992621652104,71.56147003173828,790500 |
| 2025-09-15,71.74747956014812,72.0705359025228,71.15031752199614,71.42442321777344,805200 |
| 2025-09-16,71.26778851916296,71.43420875329986,70.18114998291956,70.5433578491211,1378000 |
| 2025-09-17,70.6804055062204,71.443995140487,70.41609147541881,70.46504211425781,718800 |
| 2025-09-18,70.0245132446289,70.60209945078861,69.92661942951588,70.0245132446289,515800 |
| 2025-09-19,69.89725831833334,70.3671516606652,69.59377775472318,69.7210464477539,1249500 |
| 2025-09-22,69.84830678545333,69.9266248311213,69.22177735774942,69.36862182617188,629100 |
| 2025-09-23,69.42735679670314,70.01472720301715,69.41757264258551,69.93641662597656,538200 |
| 2025-09-24,69.65253021490477,69.96579497856605,69.1826293350023,69.19242095947266,695900 |
| 2025-09-25,69.53503885552577,69.86788679981008,68.88893368069792,69.09451293945312,838500 |
| 2025-09-26,69.36861776389969,69.98535553257356,69.35882614155962,69.76020050048828,614800 |
| 2025-09-29,69.95598944957725,69.95598944957725,68.95746054788205,69.04556274414062,893000 |
| 2025-09-30,69.23813629570643,69.87677534014566,69.19883462416875,69.79817199707031,782300 |
| 2025-10-01,70.2304907752802,70.76104466055482,70.10275845443078,70.46629333496094,1042900 |
| 2025-10-02,69.94555963483553,70.13223322660586,69.19884277966948,69.45429992675781,730700 |
| 2025-10-03,69.56237802883106,70.57437183344015,69.23814482074418,69.33639526367188,1077500 |
| 2025-10-06,69.27743943724386,69.48376759517417,68.75670539636816,68.99250793457031,908100 |
| 2025-10-07,68.99250709601154,69.47393945866412,68.54054911327255,69.22830963134766,854400 |
| 2025-10-08,69.16936443715875,69.44446865857024,68.6781047572017,69.28726196289062,853800 |
| 2025-10-09,69.44447096519674,69.84730001820719,68.90408230088363,69.3658676147461,819100 |
| 2025-10-10,69.71956638999195,70.87893942660908,69.67044492418552,70.83963775634766,1794900 |
| 2025-10-13,70.44663485169715,71.68461133958266,70.37785879659394,71.4193344116211,1282300 |
| 2025-10-14,71.56670601777004,72.23481947712224,71.35055805694451,71.87129211425781,1827500 |
| 2025-10-15,71.87129007549325,73.37454344238613,71.70426358940017,72.46080017089844,1611800 |
| 2025-10-16,72.65730095174237,73.33524168347465,72.29377359961845,73.24681854248047,1169200 |
| 2025-10-17,73.19770103750011,73.91494355397255,72.9029421959846,73.74790954589844,895600 |
| 2025-10-20,74.10160846438193,74.66164420074014,73.74790089446853,74.4356689453125,1130500 |
| 2025-10-21,74.56339118702027,74.6223399479594,73.38437099207192,73.68894958496094,1574800 |
| 2025-10-22,75.44765829056277,75.44765829056277,73.11908484037467,73.82649993896484,1969200 |
| 2025-10-23,73.82649993896484,74.13107852462495,73.27629152718467,73.82649993896484,1028100 |
| 2025-10-24,73.82649986450728,74.5633893421243,73.38436917634805,73.49244689941406,1060700 |
| 2025-10-27,73.28611571073803,73.72825392184146,72.90293375873178,73.64965057373047,857600 |
| 2025-10-28,73.26647692001741,73.38438195553803,72.47063854433215,72.74574279785156,993200 |
| 2025-10-29,72.50992745393583,72.67695393615537,70.77086409238977,71.81233215332031,1216800 |
| 2025-10-30,71.81233172524838,72.28394428544055,71.23264893887344,71.59618377685547,1118300 |
| 2025-10-31,71.14457554333633,72.1010595858029,70.84875309943298,71.99259185791016,1041400 |
| 2025-11-03,71.35164261333578,72.08132838814163,70.76000529530195,72.00244140625,1214600 |
| 2025-11-04,72.28840850376788,72.33771475328747,71.03610951059139,71.33192443847656,822700 |
| 2025-11-05,71.65732699958131,72.0813351632566,70.65154421669529,71.44039154052734,1932400 |
| 2025-11-06,71.39109171379364,71.85454336497652,71.08540651571374,71.50941467285156,661000 |
| 2025-11-07,71.86439566392193,72.4954764967386,71.82495217148627,72.38701629638672,768900 |
| 2025-11-10,72.24896430279097,72.70256072932199,71.80523815376034,72.40673828125,689100 |
| 2025-11-11,72.68282766151148,73.03781155304885,72.28840027946146,72.74198913574219,610600 |
| 2025-11-12,72.58422723149283,72.75185643433689,72.04188860690668,72.31798553466797,987900 |
| 2025-11-13,71.98272371673475,72.94907044116795,71.98272371673475,72.67296600341797,1326000 |
| 2025-11-14,73.00822522062182,73.29418486261538,72.32783822680695,72.75184631347656,969000 |
| 2025-11-17,73.07724992709115,73.26460461313958,72.61379834986145,72.79129028320312,1128100 |
| 2025-11-18,72.73214705318303,73.02796200088747,72.5349295649688,72.88005828857422,1056400 |
| 2025-11-19,72.74199075943714,73.0871194283575,71.6573210768958,72.22924041748047,828400 |
| 2025-11-20,72.34757602462298,72.69269719495247,71.97286659134187,72.66311645507812,1017200 |
| 2025-11-21,72.83074768265328,73.80694974096276,72.23911029952868,73.49140930175781,1131300 |
| 2025-11-24,73.49140702977182,73.54071327812353,72.84060818537743,73.29419708251953,1050100 |
| 2025-11-25,73.59987029782405,74.17178964250785,73.46182183849719,74.05345916748047,1491600 |
| 2025-11-26,73.95485467698947,74.62537899365057,73.95485467698947,74.09290313720703,996500 |
| 2025-11-28,74.2136256805294,74.63911743640712,73.86729693723368,74.43132019042969,366800 |
| 2025-12-01,73.98604086169853,74.46101143243928,73.58034359552929,73.85740661621094,912100 |
| 2025-12-02,74.03551661444398,74.0454138788932,73.15484881348273,73.37254333496094,583100 |
| 2025-12-03,73.54074971656732,74.17403867144024,73.29337098265134,73.68917846679688,780100 |
| 2025-12-04,73.50117055759108,74.29278555113135,73.50117055759108,73.6001205444336,537500 |
| 2025-12-05,73.53085744274767,73.82771496334978,73.06578418352453,73.12516021728516,793300 |
| 2025-12-08,73.12516107747007,73.12516107747007,71.83878853892956,71.92784881591797,1064100 |
| 2025-12-09,72.11584951122958,72.6304015319657,70.53262704242655,70.55242156982422,1451700 |
| 2025-12-10,70.25556425987435,70.99770050205612,70.25556425987435,70.5128402709961,2168600 |
| 2025-12-11,70.8987505129786,71.6013052496493,70.33472727089645,70.5128402709961,1083900 |
| 2025-12-12,70.63158027258967,71.24508231026786,70.49304877204953,70.9977035522461,972100 |
| 2025-12-15,71.15602520178518,71.49245666827679,70.67115743033537,71.09664916992188,721900 |
| 2025-12-16,71.14613802558523,71.47267982423126,69.97850989205799,70.31494140625,1291400 |
| 2025-12-17,70.0972352394543,71.57161794642425,70.07744826224528,71.41329193115234,1565400 |
| 2025-12-18,71.54194030396789,72.04658753803908,71.18571428615256,71.6112060546875,1740000 |
| 2025-12-19,71.6210876295927,71.83878212122728,71.26486165226332,71.34402465820312,3264500 |
| 2025-12-22,71.14613298608407,71.72005352194854,70.8096939463219,71.57162475585938,1502200 |
| 2025-12-23,71.65079126972765,71.89817004215554,71.17582070492965,71.28466796875,1162000 |
| 2025-12-24,71.52214750353437,71.72005504565809,71.2351872295056,71.6408920288086,391000 |
| 2025-12-26,71.85858655044427,71.85858655044427,71.35393175477982,71.6408920288086,659600 |
| 2025-12-29,71.83879110264502,71.98721986998905,71.65078837678324,71.79920959472656,757900 |
| 2025-12-30,72.13563945675574,72.16532369656653,71.59140322889183,72.07626342773438,790500 |
| 2025-12-31,72.1874998030168,72.2172912021343,71.23413714799244,71.53205871582031,716500 |
| 2026-01-02,71.6214370727539,71.83990984807649,70.7375902500565,71.6214370727539,1269800 |
| 2026-01-05,71.37316659779071,72.31659623272985,70.26090641180396,71.3235092163086,1439600 |
| 2026-01-06,70.4694529099096,71.16461835885175,69.16851135891656,70.00270080566406,2149500 |
| 2026-01-07,70.45951852097123,71.1447509648182,69.90339223416929,69.97290802001953,1883200 |
| 2026-01-08,69.78422008740513,71.19440938426939,69.78422008740513,70.32048797607422,1851000 |
| 2026-01-09,70.0722175539236,70.62835143603513,69.07913053608839,70.02256774902344,1705100 |
| 2026-01-12,70.70779493124937,71.48240919465874,69.7842236716583,70.88655090332031,1645200 |
| 2026-01-13,70.91635131835938,71.20433990125693,70.22118582324141,70.91635131835938,1724900 |
| 2026-01-14,70.90641438513092,71.8299856121314,70.79717420735055,71.81011962890625,1609800 |
| 2026-01-15,71.77038891842774,72.39603853182508,71.45260140468616,71.51219177246094,1280800 |
| 2026-01-16,71.24405563218689,72.78334343449754,71.24405563218689,72.68403625488281,1517000 |
| 2026-01-20,72.39604013034364,73.0812649733417,72.13783540202364,72.68403625488281,1314100 |
| 2026-01-21,72.91244893665865,73.08127191570624,71.06530642907718,71.69095611572266,1163500 |
| 2026-01-22,71.48240890950878,72.48542137084468,71.29371994622744,71.53205871582031,1180700 |
| 2026-01-23,71.69095759418755,72.07826094312065,71.43275283601449,72.04846954345703,1247200 |
| 2026-01-26,72.24708092965405,72.42583689687599,71.73067901137546,72.14777374267578,1186200 |
| 2026-01-27,72.19742194905473,72.55493387558168,71.82005161623297,72.27687072753906,1153400 |
| 2026-01-28,72.37617503171177,72.54500557343455,70.31055990989944,70.588623046875,1004300 |
| 2026-01-29,70.81703160696057,71.65122862754421,70.28076371729664,71.46253967285156,1043700 |
| 2026-01-30,71.18545274499525,72.03265979853973,70.64722520873019,71.9927978515625,1115600 |
| 2026-02-02,71.8831567060232,72.14229737665329,70.67713132484121,70.80670166015625,983000 |
| 2026-02-03,70.76683449221939,72.14229980535103,70.59739460087103,71.962890625,1389300 |
| 2026-02-04,72.40144396470518,74.41481438554645,72.1123954348086,73.6473388671875,1276300 |
| 2026-02-05,74.13572909457197,76.05939116852261,73.94635823637357,75.8799819946289,1529300 |
| 2026-02-06,76.21887465908155,76.46805366209708,74.16564210762238,74.49455261230469,1042600 |
| 2026-02-09,74.51448397986886,75.17231252991212,74.30517455011241,75.0527114868164,1081300 |
| 2026-02-10,75.24208870774373,76.45808344438892,75.22215773365396,76.25874328613281,1297300 |
| 2026-02-11,76.74712667558403,76.90660487460306,75.19225225684382,76.4979476928711,1974900 |
| 2026-02-12,76.87669565946815,77.75381052999701,75.85007948540728,76.32850646972656,3195800 |
| 2026-02-13,76.65742963919267,77.92325558734352,76.20890288578028,77.8235855102539,1409900 |
| 2026-02-17,77.99302676985671,79.02961231931869,77.30529029849743,78.91000366210938,1139500 |
| 2026-02-18,78.71065964366817,78.71065964366817,76.34844010894348,76.43814849853516,1640900 |
| 2026-02-19,76.57769112142492,77.2554582968928,76.44811317631196,76.87670135498047,1285500 |
| 2026-02-20,77.26541840194173,78.00299369251252,76.94646959673305,77.9830551147461,869800 |
| 2026-02-23,78.09269358392139,79.07944025054228,77.98305422048136,79.05950927734375,900300 |
| 2026-02-24,78.94987124266382,79.14921899970044,78.56115262186664,78.99971008300781,720300 |
| 2026-02-25,78.71066253255586,79.38842970636077,78.1525040144834,79.29872131347656,907000 |
| 2026-02-26,79.4482279289627,79.83694654340037,79.09937886528006,79.51799774169922,769100 |
| 2026-02-27,79.31999969482422,81.16999816894531,79.22000122070312,80.4800033569336,2006600 |
| 2026-03-02,80.0,81.61000061035156,79.7699966430664,81.12999725341797,1116500 |
| 2026-03-03,80.41999816894531,82.08000183105469,80.26000213623047,81.91999816894531,1669700 |
| 2026-03-04,81.66000366210938,81.94999694824219,80.80999755859375,81.81999969482422,1510000 |
| 2026-03-05,81.12000274658203,81.29000091552734,80.44999694824219,81.02999877929688,1191200 |
| 2026-03-06,80.95999908447266,81.36000061035156,80.41000366210938,81.3499984741211,1525100 |
| 2026-03-09,80.94000244140625,81.0999984741211,80.0999984741211,81.05999755859375,1586900 |
| 2026-03-10,80.8499984741211,81.19000244140625,80.05000305175781,80.48999786376953,1272400 |
| 2026-03-11,80.0999984741211,80.58000183105469,79.5,79.8499984741211,971200 |
| 2026-03-12,79.7300033569336,80.36000061035156,79.30999755859375,79.66000366210938,1049200 |
|
|
