| Date,Open,High,Low,Close,Volume |
| 2013-01-02,32.16194147519755,33.07119195261707,32.16194147519755,33.06367874145508,3761100 |
| 2013-01-03,32.763098174562046,32.84575782874413,32.04170951968088,32.5301513671875,2953000 |
| 2013-01-04,32.48506107829216,32.53014894081309,31.883903910730588,31.951534271240234,3502800 |
| 2013-01-07,31.568292470757665,32.16945246419771,31.560779260784145,32.04922103881836,2377000 |
| 2013-01-08,32.01916407247125,32.12436621663902,31.665982988585057,31.718584060668945,1797800 |
| 2013-01-09,31.70355374274982,31.868873030520938,31.418005894018503,31.635923385620117,3117500 |
| 2013-01-10,31.748643593582642,32.03419432676066,31.70355573048816,32.0191650390625,2275800 |
| 2013-01-11,31.861363849329702,32.01165100280564,31.688528463053697,31.75615882873535,1952700 |
| 2013-01-14,32.16944970210819,32.28216504129292,31.628406901083746,31.741125106811523,2768400 |
| 2013-01-15,31.568289588231988,31.77869671334088,31.425515679425587,31.5758056640625,2272600 |
| 2013-01-16,31.500662997797964,31.78621371603175,31.342859785041153,31.62089729309082,2620700 |
| 2013-01-17,31.748645587615293,32.45500495453195,31.71858701033109,32.35731887817383,2567800 |
| 2013-01-18,32.19951278070359,32.37986137786513,32.03419633872786,32.35731887817383,1916700 |
| 2013-01-22,32.267147342700255,32.43246667271966,32.116860169821614,32.42495346069336,1852900 |
| 2013-01-23,32.54517012908736,32.65037224891197,32.33476302289537,32.575225830078125,2265300 |
| 2013-01-24,32.59777367996778,32.88332149372828,32.41742512752795,32.635345458984375,2379700 |
| 2013-01-25,32.7931558593758,33.04864802601114,32.725525495662225,32.913387298583984,2142400 |
| 2013-01-28,32.988537517500085,33.1914257653318,32.92842035773961,33.08622360229492,1842500 |
| 2013-01-29,33.05617157925501,33.296634512053586,32.76310469252148,33.1764030456543,1781200 |
| 2013-01-30,33.07870614850898,33.31165581289089,32.965987921685304,33.19142150878906,1894800 |
| 2013-01-31,33.25152732123982,33.25152732123982,32.710484603465,32.79314422607422,2649300 |
| 2013-02-01,33.108754612237206,33.61973878242743,33.063666761970055,33.567134857177734,2684600 |
| 2013-02-04,33.49200259589071,33.679864402179774,33.10124969482422,33.10124969482422,2324200 |
| 2013-02-05,33.304139803191944,33.70992198072825,33.1688790773465,33.57466125488281,2057700 |
| 2013-02-06,33.334200221051226,33.75500884333758,33.32668414334254,33.6197509765625,1962700 |
| 2013-02-07,33.529583050756685,33.56715484841754,33.10877433048411,33.35675048828125,1817600 |
| 2013-02-08,33.60470783627788,34.49141544852618,33.401816819928605,34.34112548828125,2962900 |
| 2013-02-11,34.55906335242877,34.67177872999469,34.393744025479265,34.62669372558594,2383000 |
| 2013-02-12,34.679289723309964,34.82957687136086,34.536512919500574,34.76946258544922,2313600 |
| 2013-02-13,34.78448918083591,35.03998132590539,34.611656680721765,34.76194381713867,2376100 |
| 2013-02-14,34.58160575610126,35.09259015926744,34.55154717555172,34.97235870361328,1991400 |
| 2013-02-15,34.859623545034054,35.03997207427753,34.461357578905606,34.701820373535156,3187400 |
| 2013-02-19,34.86714309920829,35.34806873645923,34.716853120931646,35.325523376464844,2734400 |
| 2013-02-20,35.24287454415719,35.520909203296625,34.38622233512637,34.40876770019531,3472900 |
| 2013-02-21,34.34114093447235,34.39374201423596,33.69489582132641,33.90530014038086,2923100 |
| 2013-02-22,33.95790402968308,34.483917737383294,33.95790402968308,34.20588302612305,2320100 |
| 2013-02-25,34.64921961474923,34.76945101309937,33.62725129550168,33.64228057861328,2626700 |
| 2013-02-26,33.875241664569415,34.04807417919963,33.55211913435617,33.81512451171875,4383900 |
| 2013-02-27,33.75452287434852,34.54197474710216,33.55008733703726,34.36025619506836,2095000 |
| 2013-02-28,34.28457161030786,34.69344308904328,33.07310377149977,34.23914337158203,2627200 |
| 2013-03-01,34.07255582948244,34.40570866889216,33.62582664862791,34.2467041015625,2392800 |
| 2013-03-04,34.29212746949463,34.33755568511761,33.98925921963489,34.29969787597656,1971700 |
| 2013-03-05,34.45114291312684,34.77672537392461,34.45114291312684,34.65557861328125,1425100 |
| 2013-03-06,34.70100153686956,34.97357951767171,34.678284538861604,34.92057800292969,1908600 |
| 2013-03-07,35.01901694640279,35.02658735486132,34.519286225513106,34.610145568847656,1975200 |
| 2013-03-08,34.79944661057954,35.03416977102215,34.47386408315184,34.867591857910156,1663200 |
| 2013-03-11,34.79943588486068,35.170449425612475,34.670718728668334,35.16287612915039,1731700 |
| 2013-03-12,35.132608125885675,35.31432688928187,34.94331606246682,35.193180084228516,1967400 |
| 2013-03-13,35.14017853754065,35.30675647762689,34.98874430913204,35.193180084228516,1864300 |
| 2013-03-14,35.32188729068909,35.57932451846419,35.185596823727764,35.21588134765625,1902600 |
| 2013-03-15,35.07957129583425,35.23100248356428,34.36783200469815,34.47383499145508,4695300 |
| 2013-03-18,34.26184888814117,34.33756452591755,33.86812121729778,33.958980560302734,2326900 |
| 2013-03-19,34.05741513185936,34.193705598280474,33.565257681664534,34.00441360473633,1778100 |
| 2013-03-20,34.292144747740075,34.64044138871356,34.170997964428985,34.572296142578125,1811300 |
| 2013-03-21,34.239142354502114,34.37543284336538,33.709124107630174,33.73183822631836,1645400 |
| 2013-03-22,33.93626660945918,34.19370382284702,33.84540726601831,33.99684143066406,2071600 |
| 2013-03-25,34.1028562265873,34.11799993710497,33.59555203353134,33.79998779296875,1900100 |
| 2013-03-26,33.99684265271577,34.663148379721804,33.8984100089028,34.64043426513672,1623400 |
| 2013-03-27,34.29970810452764,34.73129361184362,34.08770199942268,34.64043426513672,1471200 |
| 2013-03-28,34.54957214230702,35.2310215204029,34.53442843767827,35.20073699951172,2095900 |
| 2013-04-01,35.041734783985746,35.102309611556954,34.30728377406876,34.382999420166016,2542600 |
| 2013-04-02,34.61771135145648,34.63285505345284,34.02711852706151,34.22398376464844,2177100 |
| 2013-04-03,34.140706734934646,34.216422382913265,33.232104517357094,33.36082458496094,2431100 |
| 2013-04-04,33.41382533738471,33.459253569766275,33.02766803194085,33.1185302734375,3513900 |
| 2013-04-05,32.56578954532934,33.07309353151279,32.1417773772114,33.02009201049805,3381400 |
| 2013-04-08,33.04281438563405,33.31539535522461,32.82323495031199,33.31539535522461,2301900 |
| 2013-04-09,33.33810553165855,33.519827119356236,32.95952153829112,33.36839294433594,2574900 |
| 2013-04-10,33.527388487983785,34.16340954087838,33.34566983765154,34.14826583862305,2386200 |
| 2013-04-11,34.1785601175458,34.37542539809522,33.87569467662075,33.99684143066406,2459300 |
| 2013-04-12,33.852990114132815,33.94385237932846,33.375976219509496,33.76213073730469,2311900 |
| 2013-04-15,33.625833766930015,33.84541319974436,33.19424819946289,33.19424819946289,2781000 |
| 2013-04-16,33.383541486283086,33.90598643299433,33.239680587777194,33.875701904296875,2382100 |
| 2013-04-17,32.98980288781306,33.209382256817946,31.982771152487484,32.44464111328125,4737000 |
| 2013-04-18,32.823229103077075,32.823229103077075,31.92220029265777,32.05849075317383,2803000 |
| 2013-04-19,31.952480743228868,32.32349133619713,31.657185772557764,32.07362747192383,2746300 |
| 2013-04-22,32.27048621972204,32.49763594961672,31.710183745206173,32.30077362060547,2253700 |
| 2013-04-23,32.54308194106192,33.03524232132683,32.44464928733557,32.88380813598633,2371400 |
| 2013-04-24,33.0579588546129,33.17153522401199,32.891380949725445,32.906524658203125,2926900 |
| 2013-04-25,33.292674208970055,33.292674208970055,32.98980588705818,33.05038070678711,6025300 |
| 2013-04-26,32.9443744406854,33.08823819191046,32.71722464572089,32.785369873046875,2081200 |
| 2013-04-29,33.012514144726424,33.14123416963567,32.85350960369076,33.057945251464844,1548100 |
| 2013-04-30,32.98223313972064,33.34567336722038,32.8307989895042,33.30781555175781,2572500 |
| 2013-05-01,33.40625178593383,33.58040008159581,33.133670840248385,33.22453308105469,1876200 |
| 2013-05-02,33.285103756674,33.65611733830241,32.997382003473696,33.474395751953125,2883700 |
| 2013-05-03,33.8529875278544,34.15585594529985,33.69398290846083,34.072566986083984,2395300 |
| 2013-05-06,34.28456050791769,34.799434894770826,34.08769813099912,34.69343185424805,3211200 |
| 2013-05-07,34.68586397468575,34.76157961247359,34.48899869505108,34.66314697265625,1658400 |
| 2013-05-08,34.68586884863613,34.92816238964327,34.45114571712497,34.89030456542969,1441000 |
| 2013-05-09,34.79188337829954,35.29161433237121,34.79188337829954,35.11746597290039,2240500 |
| 2013-05-10,35.25373489542462,35.45817055433558,35.10230075307954,35.42788314819336,1671000 |
| 2013-05-13,35.23101084561062,35.32944345168983,34.9432892099413,35.019004821777344,1373800 |
| 2013-05-14,34.996302674897315,35.231022884817314,34.97358567289125,35.087162017822266,1844600 |
| 2013-05-15,35.04930360281137,35.38245644678054,34.98115837468513,35.352169036865234,1443600 |
| 2013-05-16,35.352158551371,35.6323126774439,35.18558362297593,35.20829772949219,1745200 |
| 2013-05-17,35.46574506740919,35.60203552246094,35.22345156695416,35.60203552246094,1816100 |
| 2013-05-20,35.4506141533266,35.738338872066706,35.39004220054139,35.48847198486328,1720300 |
| 2013-05-21,35.34460156695071,35.49603574075035,34.91301604906005,35.25374221801758,2491000 |
| 2013-05-22,34.56471311554897,35.19316092196592,34.27698852707203,34.48899459838867,4085600 |
| 2013-05-23,34.23914487907274,34.473865158469614,33.686412472757745,34.443580627441406,2427300 |
| 2013-05-24,34.22399735304758,34.38300195459235,33.98927421145746,34.35271453857422,1113100 |
| 2013-05-28,34.54200005702929,34.86001208865156,34.360281371844934,34.435997009277344,1664400 |
| 2013-05-29,34.86320851171159,35.03866850875137,34.527543378137935,34.80217742919922,2322200 |
| 2013-05-30,34.83268379774169,35.587927239277136,34.82505636949732,35.275150299072266,2269800 |
| 2013-05-31,35.031031617838785,35.23700711761889,34.878459760332014,35.03866195678711,3349100 |
| 2013-06-03,35.046286119638026,35.23700383387008,34.61144996399866,34.954742431640625,2991400 |
| 2013-06-04,35.25989690652258,35.717618321123155,35.031033289100506,35.19123840332031,2243100 |
| 2013-06-05,35.031025762710996,35.12257235405982,34.59618963922813,34.626705169677734,1871900 |
| 2013-06-06,34.77165658951102,34.9089706725037,34.329190076116085,34.687740325927734,1837700 |
| 2013-06-07,34.8860844480154,35.29040507685816,34.55042231370457,35.252262115478516,2423500 |
| 2013-06-10,35.25226207617821,35.25226207617821,34.89371474746359,35.053916931152344,1804800 |
| 2013-06-11,34.687740574848554,34.84794276459088,34.32156289395685,34.34444808959961,1300800 |
| 2013-06-12,34.657233483524465,34.725891997300344,33.68075942993164,33.68075942993164,2172500 |
| 2013-06-13,33.657862501259594,34.497022217588665,33.45951735237976,34.40547561645508,1527400 |
| 2013-06-14,34.435998221683334,34.64960118128266,34.19187972210637,34.291053771972656,1413100 |
| 2013-06-17,34.413105286275936,35.12257542560772,34.35970455837969,35.053916931152344,2558600 |
| 2013-06-18,35.10732498984539,35.656593060181656,35.031036141119785,35.59556198120117,2244100 |
| 2013-06-19,35.42773198320914,35.62608009410115,35.08444232457386,35.12258529663086,1683200 |
| 2013-06-20,34.78691624275631,34.8021740118862,34.01641781748904,34.07744598388672,2047700 |
| 2013-06-21,34.26055321405133,34.527557030310604,34.00880717445306,34.451271057128906,3840000 |
| 2013-06-24,34.08507010163887,34.35207373736853,33.52817472560175,33.589202880859375,2495900 |
| 2013-06-25,34.03930244425571,34.03930244425571,33.49766474479267,33.963016510009766,2382500 |
| 2013-06-26,34.33682937474808,34.466518984243386,33.85622264282506,34.38260269165039,1725300 |
| 2013-06-27,34.64960461309312,34.71826312978193,34.42074386083785,34.6114616394043,1627800 |
| 2013-06-28,34.43599382977439,34.56568340307792,34.0393005910249,34.37496566772461,3925900 |
| 2013-07-01,34.329200141960214,34.786921646470745,34.329200141960214,34.6114616394043,1489400 |
| 2013-07-02,34.542797163853976,34.893720027572705,34.32156679057359,34.5656852722168,1680700 |
| 2013-07-03,34.4588765702421,35.05391784100733,34.25290399165117,34.84794235229492,666700 |
| 2013-07-05,35.08443250338381,35.29040507685816,34.84794148663576,35.252262115478516,936200 |
| 2013-07-08,35.29804336859766,35.49638855853599,34.74114785863466,34.90897750854492,1588800 |
| 2013-07-09,35.1759801909893,35.4124683244963,35.00814764969653,35.290409088134766,1318400 |
| 2013-07-10,35.305656260780026,35.67183385997021,35.19885482478133,35.648948669433594,1358500 |
| 2013-07-11,36.05327594345151,36.65594462763784,36.007505553846386,36.617801666259766,3064600 |
| 2013-07-12,36.67883500046846,36.94583865674561,36.32028473907779,36.88480758666992,1969300 |
| 2013-07-15,36.82379574036701,37.02214098574057,36.709363888340384,36.922969818115234,1594900 |
| 2013-07-16,36.97635669798486,37.10604336550327,36.83140935179159,37.01449966430664,1201100 |
| 2013-07-17,37.052652665721205,37.32728675381295,36.98399414369827,37.12131118774414,2189600 |
| 2013-07-18,37.22048221833606,37.25099776121708,36.5796703684464,36.87718963623047,3021700 |
| 2013-07-19,36.92296938653933,36.92296938653933,36.49576044210596,36.602561950683594,2554400 |
| 2013-07-22,36.99162200325227,36.99162200325227,36.43472352302836,36.57204055786133,2275600 |
| 2013-07-23,37.01450105873411,37.250992115033206,36.75512480380416,36.90769958496094,3267200 |
| 2013-07-24,37.174713341657174,37.2128563197505,36.58730216662732,36.793277740478516,2520900 |
| 2013-07-25,36.70172728008519,37.220479835360905,36.64832653852347,37.189964294433594,1601500 |
| 2013-07-26,36.877188486637586,37.045021057128906,36.65595517283035,37.045021057128906,1439300 |
| 2013-07-29,37.01450245964674,37.15944690666444,36.778011394397005,36.999244689941406,1132100 |
| 2013-07-30,37.25098839461134,37.39593282166699,37.10604105743408,37.327274322509766,1250700 |
| 2013-07-31,37.487476258972464,37.89179691226823,37.36541702910271,37.67056655883789,2615800 |
| 2013-08-01,37.81551306665065,38.14354781063182,37.81551306665065,38.097774505615234,1448500 |
| 2013-08-02,37.937574897736724,38.05200671304315,37.57902459255708,38.044376373291016,1384100 |
| 2013-08-05,37.94520606767545,37.98334903690479,37.73923054169061,37.82314682006836,801400 |
| 2013-08-06,37.79262693002379,37.87654319874127,37.57139365979074,37.701080322265625,1087200 |
| 2013-08-07,37.72397794437756,37.72397794437756,37.243368317849,37.4951171875,1114500 |
| 2013-08-08,37.777373745934625,37.84603225502337,37.22047824338017,37.456966400146484,836500 |
| 2013-08-09,37.43408082296765,37.55614007010311,37.197589758464325,37.380680084228516,1187900 |
| 2013-08-12,37.31966556871937,37.800275340796624,37.29678035913774,37.69347381591797,1374000 |
| 2013-08-13,37.68582980274513,37.9070601883241,37.25099355126224,37.82314682006836,1000600 |
| 2013-08-14,37.68582824510538,37.68582824510538,37.28150463964435,37.28913497924805,914300 |
| 2013-08-15,36.96872766355272,36.98398543264435,36.46523292401645,36.488121032714844,1385400 |
| 2013-08-16,36.44235132269304,37.00687428419845,36.44235132269304,36.84667205810547,1333700 |
| 2013-08-19,36.88481414088743,37.052646703296844,36.44997787475586,36.44997787475586,1424800 |
| 2013-08-20,36.495760019271636,36.79327933546883,36.39658594383163,36.503387451171875,2313400 |
| 2013-08-21,35.58793083240728,36.076167772741705,35.41246795373549,35.81679153442383,4024900 |
| 2013-08-22,35.85493079885846,36.3050247274192,35.73287157637359,36.038021087646484,1154300 |
| 2013-08-23,36.11431306793428,36.28214561829743,35.78627830683646,36.106685638427734,1770100 |
| 2013-08-26,36.05328637453342,36.335550772664135,35.96174265871598,36.02277374267578,1302200 |
| 2013-08-27,35.70997844622323,35.78626435202876,35.12256765913421,35.214111328125,2064300 |
| 2013-08-28,35.360143561137136,35.63681545265013,35.160326601553244,35.48310852050781,1825700 |
| 2013-08-29,35.39088243111594,35.944226165629125,35.29865945260229,35.72903823852539,1064400 |
| 2013-08-30,35.72903224719642,36.19014999415642,35.34476648082471,35.5676383972168,1441000 |
| 2013-09-03,36.097937519665294,36.41303542237583,35.77515265763334,35.85969161987305,1808700 |
| 2013-09-04,35.81357747716488,36.62822216710711,35.79052246339346,36.46683120727539,1555900 |
| 2013-09-05,36.512958581914454,36.64361056269492,36.28239953951531,36.3438835144043,1705300 |
| 2013-09-06,36.4514718439941,36.543694860202464,35.890443853508245,36.1517448425293,1253200 |
| 2013-09-09,36.30543340765776,36.47450836298834,36.12098453708809,36.35154342651367,1011700 |
| 2013-09-10,36.68202130703761,36.851099235862335,36.520630337731866,36.79730224609375,1686200 |
| 2013-09-11,36.59748655736679,37.11240443094428,36.58211556827471,37.073978424072266,1710400 |
| 2013-09-12,37.09703730951011,37.181576292472236,36.7819393295619,36.85879135131836,1276700 |
| 2013-09-13,36.897195676108126,36.99710559104348,36.58209788135661,36.8510856628418,754300 |
| 2013-09-16,37.32759061508583,37.36601662010517,36.927953713108906,37.120086669921875,950500 |
| 2013-09-17,37.15852015582854,37.31222713856701,37.08166813031773,37.266117095947266,1089200 |
| 2013-09-18,37.21999146623931,37.30453042458676,36.85878061937869,37.27378845214844,1842300 |
| 2013-09-19,37.4505569369741,37.465927925877864,37.07397796983927,37.18157196044922,1683800 |
| 2013-09-20,37.18925838431753,37.381391360414824,36.83573441191049,36.8818473815918,3518300 |
| 2013-09-23,36.95870500512613,37.06629901898549,36.4591580188168,36.55138397216797,1543000 |
| 2013-09-24,36.62053692428513,36.92794784732574,36.397662026172526,36.68970489501953,1531400 |
| 2013-09-25,36.71276957978762,36.82804760690374,36.32850362596742,36.566749572753906,1031700 |
| 2013-09-26,36.797300086006565,36.797300086006565,36.38229224782566,36.46683120727539,968200 |
| 2013-09-27,36.27470298463182,36.27470298463182,35.99803105658722,36.03645706176758,1957900 |
| 2013-09-30,35.78284107933567,36.49757587620637,35.62913413550139,36.159420013427734,2440000 |
| 2013-10-01,36.17479009963051,36.359239013979035,35.928860168309846,36.20553207397461,1722600 |
| 2013-10-02,35.78283917881814,36.07487913170457,35.74441024611355,35.96728515625,1436800 |
| 2013-10-03,35.959603368135106,35.99034534352687,35.30634958378282,35.598392486572266,2677800 |
| 2013-10-04,35.64451065015935,36.12868364049732,35.52154566236797,36.11331558227539,1865200 |
| 2013-10-07,35.66755644886909,36.120990273830486,35.55996247883008,35.84431838989258,1474300 |
| 2013-10-08,35.828938612329225,36.036442474365984,34.945129124078335,35.121891021728516,2388200 |
| 2013-10-09,35.22180510952539,35.34477004991264,34.79911037846101,35.11420822143555,1726300 |
| 2013-10-10,35.4754345055277,35.898126489429984,35.3294144912245,35.85201644897461,1437500 |
| 2013-10-11,35.967285388067154,36.159418325964644,35.621445513508476,36.105621337890625,1428300 |
| 2013-10-14,35.805896977442764,36.36692484430879,35.59070900979995,36.32849884033203,1040000 |
| 2013-10-15,36.136365218745816,36.2823852038367,35.81358034155001,35.913490295410156,1659300 |
| 2013-10-16,35.81358000506173,36.34386881296189,35.72135701175061,36.305442810058594,1607300 |
| 2013-10-17,36.067192256136536,36.597478064023875,35.89043032017409,36.520626068115234,1613500 |
| 2013-10-18,36.582099028670115,36.63589600031138,36.26700122403628,36.628211975097656,1462000 |
| 2013-10-21,36.71275486441296,36.866461770674846,36.45145400328237,36.697383880615234,1294200 |
| 2013-10-22,36.889518230313556,36.889518230313556,36.2746935128181,36.61284637451172,2200200 |
| 2013-10-23,36.35155900357016,36.35155900357016,35.47543308929383,35.72136306762695,1659300 |
| 2013-10-24,35.86738201355765,36.08257293701172,35.69830699078522,36.08257293701172,1617500 |
| 2013-10-25,36.251649339983416,36.436098291149875,35.80590234988246,35.92886734008789,1976500 |
| 2013-10-28,35.92117162751784,36.505254408092426,35.77514873358744,36.48988342285156,1599700 |
| 2013-10-29,36.87416337838929,37.79640232397055,36.497584356795215,37.78871536254883,2618500 |
| 2013-10-30,37.742596234557176,37.988526169943626,37.227678416787,37.48897933959961,1939900 |
| 2013-10-31,37.5197084340104,38.073052064526166,37.5197084340104,37.88860321044922,2107800 |
| 2013-11-01,38.18065643310547,38.2344534194599,37.6964806241997,38.18065643310547,4688500 |
| 2013-11-04,38.08843883988576,38.18066183930657,37.66574398479809,37.78102493286133,1763000 |
| 2013-11-05,37.5274042128916,38.45732686366971,37.32758432969162,38.265193939208984,6844300 |
| 2013-11-06,38.41890425163618,38.46501428127313,38.080748398479756,38.3727912902832,1085500 |
| 2013-11-07,38.38816738596284,38.45733537133892,37.71954548180502,37.765655517578125,1497800 |
| 2013-11-08,37.888618455691265,38.280571328921695,37.57352052413164,38.272884368896484,1240200 |
| 2013-11-11,38.17297486091913,38.295942769043094,37.91936087970419,38.16529083251953,1088900 |
| 2013-11-12,37.9885278592978,38.37279376689198,37.942414894968664,38.311309814453125,1344600 |
| 2013-11-13,38.11148531040899,38.71862602818854,38.057688328500994,38.6955680847168,1514000 |
| 2013-11-14,38.71094254177363,38.741684514682774,38.395844648744706,38.7032585144043,1070800 |
| 2013-11-15,38.66482730983705,39.033722139945745,38.46500744453932,38.95686721801758,1796000 |
| 2013-11-18,38.95687823297628,38.964565193200315,38.44196330318643,38.511131286621094,1780900 |
| 2013-11-19,38.57261051868978,38.618723482743725,37.95778565655153,38.00389862060547,1500900 |
| 2013-11-20,38.01157575184131,38.07305969275744,37.50434496614595,37.71953582763672,2245800 |
| 2013-11-21,37.98084044747789,38.34973829428932,37.658058496163115,38.24982833862305,1197000 |
| 2013-11-22,38.24982105259553,38.31130206087543,38.0192621410436,38.24213409423828,1459500 |
| 2013-11-25,38.34205280287329,38.34973976298918,37.842508868843005,38.16529083251953,1902300 |
| 2013-11-26,37.75797431179034,38.457338246561726,37.75797431179034,38.3651123046875,1918100 |
| 2013-11-27,36.274698455881165,37.32758611129874,35.44468277537149,37.30453109741211,7832300 |
| 2013-11-29,37.39675428901512,37.512035222510015,37.035543433666,37.05860137939453,1909500 |
| 2013-12-02,36.73583182549884,37.22769187407219,36.73583182549884,37.19695281982422,2629500 |
| 2013-12-03,37.196935652491625,38.288249265130105,37.196935652491625,38.08843231201172,5500700 |
| 2013-12-04,38.042008889049534,38.196777620236986,37.50805986601924,37.740211486816406,2455100 |
| 2013-12-05,37.74793818899195,37.89496977147335,37.59317245243688,37.778892517089844,2226300 |
| 2013-12-06,38.21998482712578,38.30510776113198,37.856278818905636,38.12712478637695,2217900 |
| 2013-12-09,38.30511710404924,38.374762889589874,37.840813835090465,37.925933837890625,1563300 |
| 2013-12-10,37.80212119401498,38.088444410090865,37.701524017308856,37.84855270385742,1485100 |
| 2013-12-11,37.9259286604054,38.08069737958603,37.61639417401194,37.66282272338867,1376900 |
| 2013-12-12,37.70926120490691,37.81759844279678,37.152094893509485,37.2294807434082,2107200 |
| 2013-12-13,37.46162414550781,37.47710131208171,37.15982677723601,37.46162414550781,1831800 |
| 2013-12-16,37.531275977058286,37.79438194734732,37.446153023145925,37.71699905395508,1536300 |
| 2013-12-17,37.63960592013274,37.91818900554955,37.56222304172477,37.87175750732422,1419600 |
| 2013-12-18,37.840804357729475,38.52178192138672,37.631867053436636,38.52178192138672,1771600 |
| 2013-12-19,38.51405132307785,38.51405132307785,37.98783942007669,38.42892837524414,1589500 |
| 2013-12-20,38.40570697082241,38.893224387434714,38.266415436942495,38.699764251708984,2828400 |
| 2013-12-23,38.870012789966005,39.179550209209765,38.73072124650307,39.171810150146484,1873100 |
| 2013-12-24,38.978353758103964,39.34205981797665,38.96287659045322,39.1795539855957,710000 |
| 2013-12-26,39.34205802313636,39.39622663145876,39.12538358984676,39.26467514038086,688700 |
| 2013-12-27,39.287887477721924,39.4117018552067,39.1795502664187,39.23371887207031,631000 |
| 2013-12-30,39.08669035325595,39.38849068965666,39.08669035325595,39.349796295166016,918400 |
| 2013-12-31,39.46588508690813,39.62065385411328,39.23373341208477,39.41171646118164,857000 |
| 2014-01-02,38.32059168806119,38.49857469422042,37.949148507559144,38.13486862182617,2799000 |
| 2014-01-03,38.1271110136734,38.52950831418311,38.02651095055437,38.39021682739258,1644700 |
| 2014-01-06,38.18903912787147,38.305116419019384,38.03427334229842,38.17356491088867,2165000 |
| 2014-01-07,38.29736536537124,38.52177685352483,38.18128811649034,38.37474822998047,1338500 |
| 2014-01-08,38.46762466430664,38.614656302526896,38.21225874060924,38.46762466430664,1201600 |
| 2014-01-09,38.26641474264287,38.405706273995506,38.06521455203691,38.32058334350586,2470900 |
| 2014-01-10,38.250944293270216,38.374758681546716,38.02652979202911,38.32832717895508,2072200 |
| 2014-01-13,38.08070240730093,38.343808379054984,37.65509058733742,37.817596435546875,2989700 |
| 2014-01-14,37.864029797414325,38.707516370056105,37.83307545758181,38.46762466430664,2879900 |
| 2014-01-15,38.49857835416329,38.94740741825208,38.48310118450834,38.707515716552734,2120700 |
| 2014-01-16,39.06347286409275,39.078950030222025,38.48309241809935,38.552738189697266,2885000 |
| 2014-01-17,38.359270748790806,38.645590887832746,38.08068771535884,38.212242126464844,3104300 |
| 2014-01-21,38.653333733678835,38.7848852023073,38.2741505881624,38.67654800415039,2228500 |
| 2014-01-22,38.583697947806186,39.10990986232974,38.50631210627742,38.978355407714844,1659900 |
| 2014-01-23,38.86227798615091,38.93192376201012,38.17356028708077,38.23546600341797,2236500 |
| 2014-01-24,38.21998836505082,38.21998836505082,37.30685618258663,37.33781051635742,2628300 |
| 2014-01-27,37.39197714716602,37.70151456456997,37.22947133141436,37.31459426879883,1888300 |
| 2014-01-28,37.27588800008201,37.724716817106454,37.229459468642695,37.53899383544922,1777400 |
| 2014-01-29,37.39197818341992,37.848544263161514,37.221732303932924,37.35328674316406,1994100 |
| 2014-01-30,37.81759549358076,38.011055675288006,37.469366576114105,37.833072662353516,1385400 |
| 2014-01-31,37.40745534991581,37.70925271666627,37.19851803017294,37.35328674316406,1927500 |
| 2014-02-03,37.322323392981744,37.415183417554076,36.47883721053509,36.57169723510742,2892200 |
| 2014-02-04,36.91220478236931,36.95089622991274,36.54849868113091,36.90446472167969,2333300 |
| 2014-02-05,36.70325531225601,37.15208126920304,36.57944094979125,37.02826690673828,2589400 |
| 2014-02-06,37.15209330531357,37.67056814558179,37.03601896338,37.415199279785156,1797900 |
| 2014-02-07,37.59318018843912,37.89497756958008,37.345548464665,37.89497756958008,1822100 |
| 2014-02-10,37.74793302406314,38.16580754030667,37.72471875714965,38.08842468261719,1458700 |
| 2014-02-11,38.15810337618675,38.60692965178563,38.06524032443304,38.498592376708984,1230800 |
| 2014-02-12,38.661071676422466,38.8390546418126,38.475351604696804,38.606903076171875,1802500 |
| 2014-02-13,38.45213825329061,39.233718910400505,38.40570970666822,39.22597885131836,2124700 |
| 2014-02-14,39.01704538075721,39.458137280912986,38.90097105079445,39.28789138793945,2168200 |
| 2014-02-18,39.032506204614265,39.72896370063864,39.032506204614265,39.64384078979492,3936600 |
| 2014-02-19,40.16233986613781,40.5337831066794,39.78315656426934,39.9069709777832,4079500 |
| 2014-02-20,40.02303846477373,40.13911278848909,39.4736093721038,39.77540969848633,3741300 |
| 2014-02-21,39.75219123122232,39.9301742169373,39.535516805476725,39.55873107910156,1969500 |
| 2014-02-24,39.69028243315254,39.93791117246596,39.42717652863611,39.434913635253906,2096300 |
| 2014-02-25,39.458131602318105,39.496823040070765,39.07121132085652,39.311100006103516,2206400 |
| 2014-02-26,39.498190944150245,40.03606047577571,39.4124464287565,39.63071060180664,1579000 |
| 2014-02-27,39.607320428176976,39.911332047446855,39.56054826612549,39.778812408447266,1395200 |
| 2014-02-28,39.872358562032254,39.872358562032254,39.350079802850715,39.615116119384766,2141400 |
| 2014-03-03,39.428035736083984,39.58393701202185,39.15520255594027,39.428035736083984,1309800 |
| 2014-03-04,39.70865099058986,40.08281932219856,39.64629108880119,39.91132736206055,1646600 |
| 2014-03-05,39.95810025888382,39.97369097918645,39.646294773708725,39.94251251220703,1057400 |
| 2014-03-06,39.981488666046936,40.2387281223796,39.817790559869245,40.19975280761719,1248900 |
| 2014-03-07,40.35566694406274,40.40243911743164,39.95811090449367,40.40243911743164,2847300 |
| 2014-03-10,40.4180150773617,40.456993363944875,40.18416022599151,40.3790397644043,1822800 |
| 2014-03-11,40.41802518379042,40.48038807901657,40.04385673331305,40.16078567504883,1464900 |
| 2014-03-12,39.89573993852076,40.3244743347168,39.856764624980364,40.3244743347168,1490500 |
| 2014-03-13,40.488174962081,40.488174962081,39.124018087667714,39.32669448852539,2162100 |
| 2014-03-14,39.170796729489226,39.638506545763875,38.99930174249616,39.04607391357422,1724100 |
| 2014-03-17,39.1785822647114,39.70086098954801,39.1785822647114,39.5059814453125,2297000 |
| 2014-03-18,39.654086463589756,40.18415903018867,39.52936368166211,40.098411560058594,1744500 |
| 2014-03-19,40.09842552059653,40.28551124543599,39.895752044511596,40.223148345947266,2126100 |
| 2014-03-20,40.09841698462963,41.51713993609308,39.91133427324219,41.49375534057617,4521800 |
| 2014-03-21,41.891315553960794,42.33564075559379,41.31447069250009,41.501556396484375,6903900 |
| 2014-03-24,41.446980493229056,41.914693188676765,41.111790409219815,41.78997039794922,3019300 |
| 2014-03-25,41.99263866010242,42.35121924132476,41.53272286822806,41.54051971435547,3611000 |
| 2014-03-26,41.71201562582321,41.883510573375396,41.11958312988281,41.11958312988281,2616000 |
| 2014-03-27,41.142957948959804,41.43917561337092,40.831152541770564,40.987056732177734,1197500 |
| 2014-03-28,41.19753310041139,41.540522990051066,41.01824428247509,41.18973922729492,1242400 |
| 2014-03-31,41.3378555668628,41.610688763096874,41.21313275458124,41.42360305786133,1732000 |
| 2014-04-01,41.70423093504942,42.17194074673957,41.48596675274421,42.15635299682617,2045600 |
| 2014-04-02,42.148537127054645,42.31223518990836,41.89909161024182,42.140743255615234,1945800 |
| 2014-04-03,42.218713197366064,42.40579890745881,41.93029224403179,42.078399658203125,1603300 |
| 2014-04-04,42.28106084275989,42.38239604945365,41.166349780125365,41.25209426879883,2272600 |
| 2014-04-07,41.29109403398186,41.9770681420271,41.18975580093749,41.40802001953125,2231100 |
| 2014-04-08,41.30665574460657,42.10176140343352,41.30665574460657,42.06278610229492,2136000 |
| 2014-04-09,42.21871443203169,42.35123410006171,41.86013669862952,42.32784652709961,1417500 |
| 2014-04-10,42.21091612155885,42.37461424696044,40.90911904551104,40.91691589355469,1905700 |
| 2014-04-11,40.87014268157095,41.259901812256444,40.5895156316972,40.605106353759766,2104100 |
| 2014-04-14,41.04164218847373,41.11959283377911,40.58172624446839,40.893531799316406,1486300 |
| 2014-04-15,40.846753539276584,41.5405242389038,40.71423390330659,41.454776763916016,2280600 |
| 2014-04-16,41.4313927273329,41.4313927273329,40.02046374180279,40.65187454223633,3049900 |
| 2014-04-17,40.605115213092674,41.462584298235186,40.58952448762848,41.197547912597656,2051900 |
| 2014-04-21,41.36903554223854,41.45478303018785,40.971482521486465,41.23651885986328,786800 |
| 2014-04-22,41.205333821996156,41.64186212458644,40.99486354455039,41.54832077026367,1113200 |
| 2014-04-23,41.53272286822806,41.75878382791431,41.38461550168822,41.54051971435547,956500 |
| 2014-04-24,42.01604221144001,42.38241383093854,41.7510058411503,41.860137939453125,2437300 |
| 2014-04-25,41.33006348703551,41.431401705673686,39.771026778993246,40.08283233642578,3307000 |
| 2014-04-28,39.919138365518975,40.46480186505654,39.03048782489084,39.74764633178711,2243800 |
| 2014-04-29,39.49817280365272,40.08281126177872,39.49817280365272,39.90352249145508,1350600 |
| 2014-04-30,39.739835573254126,40.028256460806276,39.412439372296404,39.98148727416992,1762500 |
| 2014-05-01,40.05164739768381,40.16857334773862,39.57614080269983,39.615116119384766,1529100 |
| 2014-05-02,39.70866054803772,40.40243432268991,39.591734588931565,40.075035095214844,2033200 |
| 2014-05-05,39.747640727082874,40.145193764706676,39.65409638700846,39.895748138427734,674100 |
| 2014-05-06,39.95031026178341,39.99708242722944,39.552757263183594,39.552757263183594,1731600 |
| 2014-05-07,39.537176965674995,39.700875127457294,39.03828563055165,39.59953689575195,1788200 |
| 2014-05-08,39.53715456594289,40.47257380252495,39.37345352327832,39.9970703125,1967000 |
| 2014-05-09,39.981491196651874,40.06723867873207,39.62291352034024,39.95030975341797,1039200 |
| 2014-05-12,40.38685233258767,40.807790039462404,40.0984283624512,40.71424865722656,1496000 |
| 2014-05-13,40.82337177102553,40.89352853565184,40.02046888867816,40.12180709838867,2074500 |
| 2014-05-14,39.97369229912275,40.04384905598826,39.771018875747934,39.80220031738281,1816200 |
| 2014-05-15,39.69306686039975,39.926924708395696,39.29551387133357,39.58393478393555,2559100 |
| 2014-05-16,39.74764461866594,40.26992052056381,39.53717429333156,40.223148345947266,3128200 |
| 2014-05-19,40.22313423780794,40.68305005252976,40.19195577262604,40.519351959228516,1700900 |
| 2014-05-20,40.58950870973272,40.71423149133733,40.29329098831214,40.519351959228516,4419000 |
| 2014-05-21,41.11178909708387,41.11958297029426,39.661884842635544,40.01266860961914,4534700 |
| 2014-05-22,40.02826456252438,40.55833725827901,40.02826456252438,40.332279205322266,2021300 |
| 2014-05-23,40.44919207680072,40.893517137715286,40.230927969298946,40.838951110839844,1578600 |
| 2014-05-27,40.97147379761445,41.415798891810624,40.8155695775959,41.33005142211914,1920900 |
| 2014-05-28,41.2751040920003,41.28295273687776,40.89045461349787,41.17305374145508,1659700 |
| 2014-05-29,41.33005010418589,41.38499959726312,40.97680122403025,41.02389907836914,1683400 |
| 2014-05-30,41.16520852239476,41.228009669301386,40.9611107839952,41.11811065673828,1265300 |
| 2014-06-02,41.14165676636692,41.25940741147489,40.757007254267755,41.11025619506836,1401500 |
| 2014-06-03,41.016058697335076,41.30650650418937,40.93756026127393,41.188758850097656,1145700 |
| 2014-06-04,40.98465912755351,41.306507514513775,40.98465912755351,41.20446014404297,1079600 |
| 2014-06-05,41.06315616212655,41.34575230530626,40.85120680884941,41.26725387573242,1353100 |
| 2014-06-06,41.494904938294255,41.82460194725022,41.29080422315874,41.361454010009766,1201200 |
| 2014-06-09,42.60959229820125,44.10108625922431,42.60959229820125,43.41814041137695,6815600 |
| 2014-06-10,43.32394140777036,43.99119000848723,43.28469219467479,43.79494094848633,2720900 |
| 2014-06-11,43.28469634365112,43.97549393953588,43.28469634365112,43.66934585571289,2147200 |
| 2014-06-12,43.66148310357754,43.88128405218246,43.38673566097455,43.52018356323242,1534200 |
| 2014-06-13,43.59868563161231,43.94408284961745,43.40243659977522,43.66148376464844,1649700 |
| 2014-06-16,43.5594502429867,43.81849749004028,43.300400001409585,43.567298889160156,1882700 |
| 2014-06-17,43.43384118488596,43.89698606816017,43.410289262609595,43.72428894042969,1251900 |
| 2014-06-18,43.67718694387576,43.72428779266924,43.01779003338098,43.27684020996094,1751800 |
| 2014-06-19,43.38674520172349,43.38674520172349,42.766597415451876,43.11984634399414,1853500 |
| 2014-06-20,43.1747883310298,43.1747883310298,42.766589972920976,42.93143844604492,3092400 |
| 2014-06-23,42.994253250679726,43.14340148887094,42.743054641871566,42.798004150390625,894000 |
| 2014-06-24,42.79799518106992,42.93144310392804,42.21709664836465,42.28774642944336,1113900 |
| 2014-06-25,42.248495790314166,42.429044559304224,41.95804803102781,42.193546295166016,1757900 |
| 2014-06-26,42.12290250371215,42.20140093807481,41.65975455411644,42.03655242919922,1481600 |
| 2014-06-27,42.24850159120761,42.29560244831155,41.824602860842056,41.9973030090332,1485500 |
| 2014-06-30,42.115066070239905,42.49971270248606,41.989466742125465,42.44476318359375,2167000 |
| 2014-07-01,42.209256849523314,42.90790316742874,42.17785627479139,42.798004150390625,2201400 |
| 2014-07-02,42.69595056220589,42.95500079243681,42.53110204907169,42.71165084838867,1740400 |
| 2014-07-03,42.719496153866444,43.049196148878096,42.59389686874847,43.04134750366211,711200 |
| 2014-07-07,42.85295606700637,43.11985497817872,42.78230626715122,42.90790557861328,1197900 |
| 2014-07-08,42.92359841329922,43.1041472050164,42.58604976088609,42.74304962158203,1645600 |
| 2014-07-09,42.76659859284896,43.07274667450635,41.989453923183795,42.970699310302734,1200300 |
| 2014-07-10,42.47614675985706,42.915742735012884,42.256348772279146,42.70379638671875,982600 |
| 2014-07-11,42.750898650459476,42.750898650459476,42.39764970935659,42.61745071411133,933900 |
| 2014-07-14,42.986387694834825,43.119838596985005,42.20139154778543,42.27204132080078,2179400 |
| 2014-07-15,42.209264655245846,42.54681340972759,41.95806599998373,42.17786407470703,1900200 |
| 2014-07-16,42.25633572356089,42.43688444253561,42.005134250941644,42.130733489990234,1787400 |
| 2014-07-17,41.91094618118951,42.02869680771276,41.54984865181835,41.55769729614258,1369700 |
| 2014-07-18,41.63619685489924,42.14644255985491,41.557695442544194,41.98159408569336,1173100 |
| 2014-07-21,41.879565578588384,42.19356540265037,41.6911680797706,41.96591567993164,977900 |
| 2014-07-22,42.075795665835464,42.28774500191672,42.04439809326716,42.193546295166016,1165800 |
| 2014-07-23,41.91880639115383,41.91880639115383,40.199662463920546,40.25461196899414,3931100 |
| 2014-07-24,40.31740648494447,40.537204469096466,39.88565916127894,40.27030563354492,2517500 |
| 2014-07-25,40.042657605504694,40.074058174355365,39.249812706425054,39.37541198730469,3059800 |
| 2014-07-28,39.3754162380185,39.81501526581502,38.982918068582705,39.68156433105469,2407900 |
| 2014-07-29,39.64231591839478,40.17611367923405,39.61091534551636,39.658016204833984,1508500 |
| 2014-07-30,39.89350711726852,40.136857020181004,39.69725806494251,39.92490768432617,1887200 |
| 2014-07-31,39.56381333392669,39.9013619706816,38.951514205068186,38.95936584472656,1888300 |
| 2014-08-01,38.943674571241466,39.39112231056501,38.83377554677938,39.25767135620117,1698900 |
| 2014-08-04,39.249823525144265,39.3361736160234,38.76312655189916,39.006473541259766,1851700 |
| 2014-08-05,38.94367800314338,39.22627723067778,38.684627713062156,38.97507858276367,1752800 |
| 2014-08-06,38.92011629139089,39.398961498076034,38.747416154686775,39.2890625,2074300 |
| 2014-08-07,39.391111634802364,39.4853103453082,38.35491683566916,38.40986633300781,2243300 |
| 2014-08-08,38.511927339947206,38.95152344030222,38.31567822528191,38.88872528076172,2026000 |
| 2014-08-11,39.10067126677693,39.485317820971744,38.91227081557283,39.19486999511719,1137800 |
| 2014-08-12,39.053564643762165,39.42251385090541,38.96721457447135,39.39111328125,1192700 |
| 2014-08-13,39.375415237573094,39.76791339703635,39.312617089211095,39.665863037109375,1754000 |
| 2014-08-14,39.57951359839213,39.95631447270729,39.56381630694208,39.83071517944336,1566900 |
| 2014-08-15,40.18396558995492,40.521514289513554,39.838568243800744,40.176116943359375,1930700 |
| 2014-08-18,40.20750570265627,40.4351523213109,40.097606715473454,40.30170440673828,1016600 |
| 2014-08-19,40.388056761395944,40.757002954398665,40.26245748397572,40.600006103515625,1105700 |
| 2014-08-20,40.443001377472804,41.0474487629017,40.443001377472804,40.9532470703125,1357400 |
| 2014-08-21,40.843367298127845,41.27511777256711,40.63141788190967,41.243717193603516,1181600 |
| 2014-08-22,41.34575874096758,41.4399604645469,41.086711487433476,41.212310791015625,900100 |
| 2014-08-25,41.408562724479836,41.56556261333523,40.70206472189246,40.76486587524414,1902700 |
| 2014-08-26,40.81981637723141,41.086715296401955,40.6314159071306,40.98466491699219,2658900 |
| 2014-08-27,40.545060925519316,40.906158512249924,39.24196716053745,40.0583610534668,4754300 |
| 2014-08-28,39.99555995370388,40.35665751378591,39.80715953414804,40.26245880126953,2094900 |
| 2014-08-29,40.56076431610856,40.58431624540977,39.964168343731046,40.1290168762207,1631500 |
| 2014-09-02,40.11330908908505,40.30955816093874,39.56381408351327,39.73651123046875,2045500 |
| 2014-09-03,39.84721943582246,40.17143761574648,39.60998713626846,39.73651123046875,1931600 |
| 2014-09-04,39.736513009510105,40.06863764044077,39.736513009510105,39.863037109375,1435400 |
| 2014-09-05,39.85512760664251,40.15562043534551,39.641617638939486,39.71278762817383,1893500 |
| 2014-09-08,39.59416961669922,39.870940118684445,39.428107315508086,39.59416961669922,2252700 |
| 2014-09-09,39.48346660392995,39.73651481515838,39.34112660804238,39.38066482543945,1918400 |
| 2014-09-10,39.29366952506502,39.475547694783714,39.119700806874725,39.25413131713867,2327000 |
| 2014-09-11,39.0010852547363,39.467643373020366,38.95363759274109,39.34902572631836,2132400 |
| 2014-09-12,39.28576564070058,39.34902617417548,38.668961110602844,38.84292984008789,2238000 |
| 2014-09-15,38.9299169198861,39.02480923132601,38.47126823411632,38.64523696899414,1777300 |
| 2014-09-16,38.47127020984934,39.0089983632448,38.46336075715603,38.90619659423828,2001400 |
| 2014-09-17,38.74804490043856,39.55463721749763,38.74804490043856,39.24623489379883,1814300 |
| 2014-09-18,39.37276208535031,39.83141088005026,39.198790292581585,39.768150329589844,1594600 |
| 2014-09-19,40.04492103066059,40.04492103066059,39.388578111599806,39.53091812133789,2917300 |
| 2014-09-22,39.3411286850573,39.60208636348598,39.04063278714412,39.47555923461914,3344700 |
| 2014-09-23,39.111796429353674,39.61789279623975,38.94573412457648,39.27785873413086,3190000 |
| 2014-09-24,39.317413321870845,39.689076270753574,39.22251795840973,39.5388298034668,2203700 |
| 2014-09-25,39.49136358126864,39.57834944864973,39.1829613362425,39.25413131713867,3193900 |
| 2014-09-26,39.32531343899614,39.62580934183831,39.23832754475976,39.56254577636719,1613600 |
| 2014-09-29,39.29369257707938,39.538834436552534,39.15926198795047,39.388587951660156,1632900 |
| 2014-09-30,39.39647170877995,39.54671810716813,39.103885347046365,39.13551712036133,3185500 |
| 2014-10-01,39.02481735213792,39.080171463377724,38.09170088184867,38.154964447021484,2480500 |
| 2014-10-02,38.147053950881904,38.23403681888047,37.35627756979588,37.799110412597656,3576600 |
| 2014-10-03,37.933539599574175,38.0600636853212,37.561873777941976,37.62513732910156,1821800 |
| 2014-10-06,37.799117218643,37.99681134951098,37.19021893358086,37.28511428833008,2351400 |
| 2014-10-07,37.000430347558215,37.15067678517571,36.470608564197946,36.541778564453125,3086700 |
| 2014-10-08,36.45480361029065,37.80703402082442,36.37572714920444,37.759586334228516,3219000 |
| 2014-10-09,37.7595794465034,37.90982590179019,36.64458465576172,36.64458465576172,6539900 |
| 2014-10-10,35.03139256361025,35.165826115035536,33.66334980643913,34.35923385620117,10052700 |
| 2014-10-13,34.34342381983771,35.094662102166495,33.89268145375503,34.08246612548828,4187800 |
| 2014-10-14,34.738803742104956,35.31607008978096,34.303877372384385,34.36713790893555,4012100 |
| 2014-10-15,33.81359327880226,35.142097704838925,33.67916275568497,34.8890495300293,4467400 |
| 2014-10-16,34.35133407009664,35.51377662562599,34.1615493773,35.26863479614258,3386200 |
| 2014-10-17,35.57703971644077,36.29664628468927,35.474237916241485,35.537498474121094,3334900 |
| 2014-10-20,35.38725122188996,35.901257194870716,35.2765429856352,35.83799362182617,1884400 |
| 2014-10-21,36.28873010011522,37.02415242559821,35.988234210335364,36.94507598876953,2765700 |
| 2014-10-22,37.087401473889514,37.28509550516489,36.37570175466954,36.391517639160156,2549900 |
| 2014-10-23,36.826465289489036,36.94508298376323,36.541785236489595,36.707847595214844,2234000 |
| 2014-10-24,36.929263598893456,37.253481847142474,36.573413566285275,37.04787826538086,1862800 |
| 2014-10-27,36.913429709069064,36.97669023037089,36.54967341601191,36.86598205566406,1817800 |
| 2014-10-28,36.98461282033979,37.261383355434575,36.63667228813884,37.15858459472656,1791000 |
| 2014-10-29,37.111148013630626,37.427459876746745,36.692037359089234,37.411643981933594,2415400 |
| 2014-10-30,37.395822190626355,37.403728628499515,36.67621568124803,37.16649627685547,3025800 |
| 2014-10-31,38.51871682505265,39.965839051384066,38.33683861926724,39.23832321166992,6689200 |
| 2014-11-03,39.317413330078125,39.70489217295192,39.1276256196896,39.317413330078125,3318900 |
| 2014-11-04,39.22251175543426,39.47555998483142,39.00900476284584,39.10389709472656,1684500 |
| 2014-11-05,39.36485165912918,39.57836166773497,38.89038698438709,39.56254577636719,1493500 |
| 2014-11-06,39.53881587302938,39.83140226584956,39.080164160947554,39.71278762817383,2017900 |
| 2014-11-07,39.855138933217056,39.86304537134683,39.30159475036649,39.728614807128906,1962600 |
| 2014-11-10,39.6653406433358,39.97374292978231,39.52300066242629,39.870941162109375,1771600 |
| 2014-11-11,39.84723027229926,39.95003206947286,39.44393555503847,39.6495361328125,1211800 |
| 2014-11-12,39.55463066156992,39.82349472269377,39.38856836349782,39.744415283203125,1226400 |
| 2014-11-13,39.878847691419786,40.04490998478375,39.4992754423427,39.70487594604492,1113400 |
| 2014-11-14,39.80769726956478,40.08446789452287,39.41230893872547,40.02911376953125,1509900 |
| 2014-11-17,39.807687282141664,39.92630495826268,39.38857672190695,39.81559371948242,1662900 |
| 2014-11-18,39.78396676529905,40.54311148064095,39.720703197400745,40.53520202636719,2333300 |
| 2014-11-19,40.66172337248747,40.677539263383416,39.93421049071063,40.13190460205078,1795000 |
| 2014-11-20,39.81558723709679,40.48774893139306,39.81558723709679,40.46402359008789,1762700 |
| 2014-11-21,41.08083353745252,41.08083353745252,40.44821303687269,40.84360122680664,1638800 |
| 2014-11-24,41.08873952230919,41.08873952230919,40.543104912164075,40.962215423583984,1615600 |
| 2014-11-25,40.91477377554275,41.104558429276736,40.72498610523608,40.891048431396484,2500300 |
| 2014-11-26,41.539485711118736,43.24756271250174,41.523669820222175,43.1447639465332,5683400 |
| 2014-11-28,43.45316868359748,43.45316868359748,42.95497865077548,43.20802688598633,1336800 |
| 2014-12-01,43.08150498940661,43.44526146920371,42.85217907174507,43.215938568115234,2463400 |
| 2014-12-02,43.12894515072603,43.69039566516064,42.923341599491714,43.65876388549805,2182200 |
| 2014-12-03,43.74634123522174,45.28283715445829,43.74634123522174,44.98827362060547,6303000 |
| 2014-12-04,44.94846225600867,45.13953038496495,44.574291852061805,45.07583999633789,3137500 |
| 2014-12-05,45.179338022293024,45.68088923305574,44.829049974972676,45.649044036865234,2266400 |
| 2014-12-08,45.33856179158438,45.649044867780624,44.43895472284069,44.725555419921875,2124000 |
| 2014-12-09,44.446917784838455,44.89273839437105,44.12847188923649,44.87681579589844,2445900 |
| 2014-12-10,44.86884409785308,45.09971715899781,44.12049735302867,44.2956428527832,2177800 |
| 2014-12-11,46.16652399656621,46.16652399656621,44.27973686938743,44.781288146972656,2559400 |
| 2014-12-12,44.200134626498645,44.89275115382505,44.128484431469985,44.518577575683594,3175800 |
| 2014-12-15,44.590216137985465,45.227107944054566,44.0329403630628,44.12051010131836,2000700 |
| 2014-12-16,44.1284700458432,44.60613583236732,43.571191270281716,43.61099624633789,2362100 |
| 2014-12-17,43.666721425542825,44.65390117699464,43.165173288274616,44.57429122924805,2358300 |
| 2014-12-18,45.23507166569219,45.42613983154297,44.598182841065366,45.42613983154297,2337600 |
| 2014-12-19,45.40225067357881,45.664969000371485,44.916622035756156,45.17934036254883,3194100 |
| 2014-12-22,45.282842058543814,45.77643054626875,45.19526927072111,45.768470764160156,1008600 |
| 2014-12-23,45.77643446857046,46.08691762514479,44.988282347559846,45.10770034790039,3065300 |
| 2014-12-24,45.298758441405084,45.3624458003082,45.02808033298509,45.14749526977539,1262100 |
| 2014-12-26,45.219158174579476,45.362458568603174,44.73352939893542,44.805179595947266,1555500 |
| 2014-12-29,44.74147141257173,44.88477173995512,44.37526081455845,44.645938873291016,1777400 |
| 2014-12-30,44.45487823414391,44.653906162656924,44.040899778405816,44.23196792602539,1677700 |
| 2014-12-31,44.53449982688555,44.908673402071265,44.17625189149818,44.20013427734375,1746800 |
| 2015-01-02,44.32749670951687,44.781280104959805,43.76225816949847,44.216041564941406,1323200 |
| 2015-01-05,44.10459144366035,44.14439642312447,43.388089665605015,43.41197204589844,1445200 |
| 2015-01-06,43.571208788578545,43.6269363848481,42.361118201005155,42.39296340942383,1707500 |
| 2015-01-07,42.5839973580724,43.09350813509166,42.217783829781496,42.83875274658203,1723000 |
| 2015-01-08,43.300505654633305,43.92943449254147,43.05371302382909,43.59506607055664,1874900 |
| 2015-01-09,43.778186775007036,43.817991755400435,43.085567361075434,43.563236236572266,1720300 |
| 2015-01-12,43.48362475017467,43.58712013233486,42.87858113116023,43.12537384033203,1250500 |
| 2015-01-13,43.53933773026026,44.200111746469055,42.40886083491312,42.631771087646484,2340100 |
| 2015-01-14,42.52829106989595,43.35624807409924,42.13819798700004,42.59994125366211,2523800 |
| 2015-01-15,42.75119889474293,43.14925474471833,41.93120177868452,41.97896957397461,1990300 |
| 2015-01-16,41.76403068650985,42.798975577408754,41.5650027060706,42.743247985839844,1998000 |
| 2015-01-20,43.141287475548225,43.53934328445062,42.72730906985876,43.30051040649414,1786400 |
| 2015-01-21,43.18109651916091,43.682644663792466,42.84672805248165,43.45177459716797,1585100 |
| 2015-01-22,43.555282479836755,43.59508746851142,42.369077417931464,43.587127685546875,2555700 |
| 2015-01-23,43.67467891237709,43.75428885040801,43.19701017341815,43.39603805541992,1935300 |
| 2015-01-26,43.50750500207491,43.73041530309411,43.00595378785662,43.515464782714844,1341100 |
| 2015-01-27,42.92634043193422,43.077603595132935,42.28149191320307,42.48847961425781,1963300 |
| 2015-01-28,42.88653898719359,43.24478988095121,42.05858507786246,42.1381950378418,1687800 |
| 2015-01-29,42.18596049612501,42.679548901855505,41.74013684896271,42.37702560424805,1568500 |
| 2015-01-30,42.05062067057629,42.480521726839065,41.43761428374053,41.485382080078125,1928800 |
| 2015-02-02,41.4774271044777,41.771990682199025,40.832578435085416,41.63665008544922,2536000 |
| 2015-02-03,41.86752455829853,43.02188741009121,41.851601956013525,42.96615982055664,2214500 |
| 2015-02-04,42.70342142954966,43.10944000526246,42.552161334103886,42.814876556396484,1466500 |
| 2015-02-05,42.830797029488316,43.794091191716014,42.59196419280139,43.7463264465332,2207600 |
| 2015-02-06,43.6826579819473,44.494692463545015,43.634893212805316,43.79411315917969,1917800 |
| 2015-02-09,43.555278449848075,43.87372440363286,43.308485720744265,43.43586349487305,1436600 |
| 2015-02-10,43.58711263549421,44.26380632008808,43.300511956914484,44.216041564941406,1253500 |
| 2015-02-11,44.2080625336361,44.582235841982644,43.97719254894507,44.27971267700195,909100 |
| 2015-02-12,44.868855845396155,45.16341632371238,44.55040995099879,45.15545654296875,1687400 |
| 2015-02-13,45.25099960627558,45.56944557463351,44.980321444249086,45.418182373046875,1404300 |
| 2015-02-17,44.980320255536064,46.85914473795861,44.908670066395345,46.819339752197266,5685100 |
| 2015-02-18,46.492927604378785,46.755642903749035,45.45797989561778,46.47700500488281,4095300 |
| 2015-02-19,46.50087981110856,46.707867496989216,46.3098116852054,46.69194793701172,1837900 |
| 2015-02-20,46.66805900808572,47.08203738559038,46.317771013393134,47.07407760620117,1420200 |
| 2015-02-23,46.93078757206379,46.96263277045235,46.484963905399695,46.95466995239258,1029500 |
| 2015-02-24,46.890987682290216,47.48807155072213,46.03118545402396,47.45622634887695,1863100 |
| 2015-02-25,47.53638000506117,47.60049762463907,47.127618332663666,47.279903411865234,1344400 |
| 2015-02-26,47.33600276546268,47.464241049300554,46.95930146905812,47.191734313964844,1671600 |
| 2015-02-27,47.287908439447385,47.31996877217537,46.8951770071336,46.91922378540039,1198200 |
| 2015-03-02,47.13562371378106,47.91306686401367,46.91922106656947,47.91306686401367,1854000 |
| 2015-03-03,47.720708663387924,47.76879609990357,46.83906795215859,47.07951736450195,1499300 |
| 2015-03-04,46.75092184360737,47.063502512425416,46.44635473100213,46.80702590942383,1037700 |
| 2015-03-05,46.93524842130275,47.183708327064146,46.630681411157774,46.847084045410156,985000 |
| 2015-03-06,46.71885382033244,46.94327004669002,46.04560208381794,46.43031692504883,1584100 |
| 2015-03-09,46.46236660361238,46.95928944405542,46.46236660361238,46.85509490966797,1313300 |
| 2015-03-10,46.34214535052647,46.57457815319141,45.84522247314453,45.84522247314453,1381700 |
| 2015-03-11,46.021557533721634,46.3982588383066,45.765080960476276,45.91736602783203,1412900 |
| 2015-03-12,45.53264086927377,46.125741664213884,45.42844632950923,46.09368133544922,1010000 |
| 2015-03-13,45.93338880322986,46.24596938547519,45.52462722841564,46.10971450805664,1276300 |
| 2015-03-16,46.33413965152356,47.15165984754408,46.2059013692522,47.12761306762695,1367500 |
| 2015-03-17,46.8230286473089,47.12759560136652,46.55052507373817,47.09553527832031,1845200 |
| 2015-03-18,46.927229992370634,48.001226511067436,46.7589178580641,47.82489776611328,3023200 |
| 2015-03-19,47.632548399426256,48.185575369197124,47.376071857726004,48.08939743041992,2724600 |
| 2015-03-20,48.3939715455664,49.14737111477986,48.049330568998904,48.946998596191406,4481000 |
| 2015-03-23,48.63441608119697,48.96302687671417,48.32984900860189,48.40999984741211,2177600 |
| 2015-03-24,48.30579166693112,48.49814751096142,48.089389049316274,48.377925872802734,2737800 |
| 2015-03-25,48.3618994305955,48.3618994305955,46.1177283804458,46.133758544921875,3767300 |
| 2015-03-26,45.62082317672793,46.39826969103669,45.099856353098026,46.021568298339844,2847200 |
| 2015-03-27,46.05360727547052,47.18370787181282,45.69293622186314,47.159664154052734,2521400 |
| 2015-03-30,49.77252034792778,52.04875478791416,49.572147877835576,51.944557189941406,10493700 |
| 2015-03-31,51.43962044970249,51.71212407220515,50.381654058729985,50.49386215209961,3694200 |
| 2015-04-01,50.35761624655181,50.67019684543695,49.700391658776944,50.149227142333984,2374700 |
| 2015-04-02,49.93282636533412,50.7583631440113,49.65230608844102,49.88473892211914,2200500 |
| 2015-04-06,49.36375228424301,50.44576218999911,49.1553663010203,50.31752395629883,2329800 |
| 2015-04-07,50.26142657219526,51.02284252319364,49.91678570024275,50.68621826171875,2118300 |
| 2015-04-08,50.598066239529395,51.207197314521416,50.50990184740541,51.03086853027344,2266200 |
| 2015-04-09,50.75034365367624,51.375504839550345,50.67820943550295,51.319400787353516,1574600 |
| 2015-04-10,51.51977319200813,51.607937576014315,51.17513226767934,51.48771286010742,1274000 |
| 2015-04-13,51.49573094985064,51.81632816317656,50.98277785448248,51.09498596191406,1475200 |
| 2015-04-14,50.99880761060358,51.18314993667836,50.061062756506566,50.149227142333984,2292600 |
| 2015-04-15,50.43775651819996,51.343437847577654,50.381652473280674,51.2392463684082,1557000 |
| 2015-04-16,50.91063527388953,51.47969538696493,50.88659155694308,51.383514404296875,1453700 |
| 2015-04-17,50.7824064841482,51.1030006471261,50.54997365221608,50.83049392700195,2449500 |
| 2015-04-20,51.030861168846066,51.62396810573707,50.99078728478195,51.07093811035156,1508900 |
| 2015-04-21,51.41558254500593,51.7281631425743,51.12704566803772,51.59191131591797,1435900 |
| 2015-04-22,51.88845613030999,51.88845613030999,51.03086215353597,51.68808364868164,1021800 |
| 2015-04-23,50.52593219389246,51.15109343852635,50.333573241536435,50.96675109863281,2707700 |
| 2015-04-24,50.95874700377251,50.97477411678916,49.5721663047673,50.11717987060547,3916500 |
| 2015-04-27,49.708407296433506,50.71026973858,49.708407296433506,50.229373931884766,1689400 |
| 2015-04-28,50.23739121859456,50.86255241251254,50.09312278039171,50.670196533203125,1912300 |
| 2015-04-29,50.533928764753576,51.014824455296484,49.94082805442369,50.349586486816406,1547500 |
| 2015-04-30,50.13319361144142,50.22937154523395,49.12331766301633,49.56413650512695,2985900 |
| 2015-05-01,49.97289757793508,50.95071630350342,49.96488402364225,50.710269927978516,3636800 |
| 2015-05-04,50.998807614557165,51.21521027321171,50.61409279609627,50.69424057006836,1436400 |
| 2015-05-05,50.5259263388527,50.5259263388527,49.46795986709827,49.508033752441406,1630200 |
| 2015-05-06,49.7484800280231,49.90877862653449,49.09927207990063,49.403839111328125,1673100 |
| 2015-05-07,49.556117952708234,50.18929259853802,49.347728883495535,49.724430084228516,1760100 |
| 2015-05-08,50.29348341214932,50.846510256560386,50.01296321370332,50.269439697265625,2026900 |
| 2015-05-11,50.29350574275153,50.49387827559117,50.19732778307231,50.20534133911133,1396700 |
| 2015-05-12,49.88473087169374,50.08510333926451,49.363761233033244,49.756492614746094,1614400 |
| 2015-05-13,49.89275247684107,50.38967542052673,49.71642369854157,49.88473892211914,1659000 |
| 2015-05-14,50.46981985367131,51.15910165511775,50.261430768031474,50.81446075439453,1918800 |
| 2015-05-15,51.20717954628532,51.239239870013485,50.46179383552958,50.63812255859375,2333200 |
| 2015-05-18,50.678218913053946,51.062933796111466,50.51792028075279,50.782413482666016,3453600 |
| 2015-05-19,51.135058223527814,51.56786047308399,50.73431324833176,50.85453796386719,4538900 |
| 2015-05-20,51.455668328035294,53.579618578287544,51.29537273419491,53.04262161254883,7012400 |
| 2015-05-21,52.89833601373734,52.91436312198088,52.13692301706855,52.48957443237305,3560700 |
| 2015-05-22,52.529649765711255,54.07652554633977,52.473545716253554,53.779972076416016,3560300 |
| 2015-05-26,53.659749058897845,53.8200507158929,52.850248621883935,53.5796012878418,2970000 |
| 2015-05-27,53.67634410261125,55.1841540974815,53.60377876653288,55.06320571899414,2995700 |
| 2015-05-28,55.11158375604945,55.43411072149436,54.57135462615108,55.07933044433594,1722500 |
| 2015-05-29,55.23255651628998,55.24062138570068,54.49880719223908,54.79714584350586,2371200 |
| 2015-06-01,55.15997620942579,55.61151034706357,54.66812388734554,55.434120178222656,2453000 |
| 2015-06-02,55.385756882549025,55.39381560006397,54.4343053219009,54.59556579589844,1853100 |
| 2015-06-03,54.89390924678985,54.89390924678985,54.176289616780174,54.256919860839844,1227200 |
| 2015-06-04,53.958552123109335,54.36977414348678,53.71666152123847,53.97468185424805,2167500 |
| 2015-06-05,53.982754360961,54.51492489409081,53.547349936007684,54.3214111328125,1769500 |
| 2015-06-08,54.36979331304741,54.44235867368658,52.99099609567379,53.17644500732422,2311900 |
| 2015-06-09,53.2732018173182,53.531222226014926,52.62814771973051,52.96680450439453,2278400 |
| 2015-06-10,53.28127078591666,54.732633389651895,53.00712062025046,54.6036262512207,2998100 |
| 2015-06-11,54.61975471234474,54.70844981929904,54.12790226530469,54.20047378540039,1384200 |
| 2015-06-12,53.82150313287616,53.958575147594864,53.27320892230875,53.42641067504883,1241500 |
| 2015-06-15,53.01516988500546,53.837607836553765,52.70877263868167,53.781166076660156,1701900 |
| 2015-06-16,53.6602462028387,53.974708446382344,53.490914700906266,53.72474670410156,1384800 |
| 2015-06-17,53.87794229595838,54.51493157962989,53.87794229595838,54.208534240722656,2190600 |
| 2015-06-18,54.50685760620929,55.33736053616419,54.434292255836354,55.07128143310547,1988400 |
| 2015-06-19,55.103541524836324,55.27287301881036,54.25691481342979,54.756832122802734,3150800 |
| 2015-06-22,55.103548127847965,55.31319168937645,54.353681301471724,54.84552764892578,1999900 |
| 2015-06-23,54.86163483410665,55.03902499387836,54.33752922160595,54.45041275024414,1391800 |
| 2015-06-24,54.39396773198702,54.54716943384161,53.8214852562285,53.89405059814453,1361900 |
| 2015-06-25,54.071454652407624,54.28916303752308,53.458659990783126,53.69248580932617,1589300 |
| 2015-06-26,53.51509138402281,54.16013924243616,52.620081867056285,53.05549240112305,5640200 |
| 2015-06-29,52.74104149413028,52.8942370865926,51.46706293631024,51.596073150634766,2736500 |
| 2015-06-30,51.87827410675598,52.152424246889204,51.45899325628902,51.75733184814453,1927600 |
| 2015-07-01,52.47495046036842,53.44252542410412,51.910526605112935,52.06372833251953,2100300 |
| 2015-07-02,52.071796696242984,52.3298171140085,51.52350253952976,51.91053009033203,1860000 |
| 2015-07-06,51.483188579434746,51.85409257596141,51.09615792099219,51.2735481262207,2055500 |
| 2015-07-07,51.17678978263935,51.329988452736494,49.74154767119479,51.10422134399414,2417800 |
| 2015-07-08,50.636561614560115,50.781698503961444,49.49965803148062,49.94313049316406,2945200 |
| 2015-07-09,50.6526801047266,50.97520715710123,49.08843097515528,49.096492767333984,3328900 |
| 2015-07-10,49.50771301534692,50.03181561056021,49.25775440554483,49.596405029296875,1777300 |
| 2015-07-13,50.03987468402981,50.112443105837485,49.70928589042719,49.88667297363281,1589200 |
| 2015-07-14,49.99150654166984,50.612369169434054,49.91087630984433,50.49142074584961,1968300 |
| 2015-07-15,50.18502717472673,50.9187734125128,50.10439386099691,50.73331832885742,2252400 |
| 2015-07-16,50.40271643711745,50.99939050149516,50.185014235791975,50.66073989868164,1782600 |
| 2015-07-17,50.65266991380154,50.660734780203576,50.03987232859499,50.362396240234375,1574400 |
| 2015-07-20,50.48334300129522,50.58009986408186,49.95117564220084,49.983428955078125,1395300 |
| 2015-07-21,49.910878131388664,50.37047723642918,48.86266662432447,50.05601501464844,1655900 |
| 2015-07-22,47.354847795544636,47.532237960748674,46.088934341314406,47.29034423828125,5695500 |
| 2015-07-23,47.5644904802777,49.36257132414453,47.370973660039134,48.41918182373047,3235500 |
| 2015-07-24,48.67721186431626,48.854602061766116,47.05652086091596,47.16134262084961,2506600 |
| 2015-07-27,46.943636561472864,47.08877343419628,46.38727752408443,46.67755126953125,2084700 |
| 2015-07-28,46.98395894998769,48.02410567359232,46.45985315336151,47.56450653076172,2581500 |
| 2015-07-29,47.46774759792765,47.58063116871529,46.967833323362385,47.40324401855469,2355100 |
| 2015-07-30,47.29841136489915,47.62093841513477,46.75011722500614,47.42742156982422,2131900 |
| 2015-07-31,47.61287781024307,47.61287781024307,46.93557340478168,47.03233337402344,1930700 |
| 2015-08-03,47.11296280949752,47.60481521270071,47.048456164426746,47.30647659301758,2262300 |
| 2015-08-04,47.193578194605514,47.73381041167437,46.806547673465,47.153263092041016,1620800 |
| 2015-08-05,47.68543898455108,49.0561742481877,47.46773370069299,48.94329071044922,3227900 |
| 2015-08-06,48.63689196854784,49.01586078008756,47.35485174900806,47.467735290527344,2922600 |
| 2015-08-07,47.41936013385985,48.17729470900663,46.7662442363579,48.06441116333008,2469300 |
| 2015-08-10,48.33856094130616,49.370642646233996,48.33856094130616,49.25775909423828,1957500 |
| 2015-08-11,48.87072620005302,49.06423997287544,47.70156946746953,47.87895965576172,2065800 |
| 2015-08-12,47.395170881118084,48.38693746326576,46.98395179128947,48.16923522949219,2127000 |
| 2015-08-13,48.10473070416838,48.29018269997224,47.467741408246724,47.57256317138672,1895700 |
| 2015-08-14,47.45160808696249,47.790261783484134,47.19358768763446,47.443546295166016,1612100 |
| 2015-08-17,47.1452126364975,47.99184229727903,47.00813756380847,47.97571563720703,1408700 |
| 2015-08-18,47.56450244369056,47.911214912586956,46.226020250909386,46.68561935424805,4584900 |
| 2015-08-19,48.967485169778676,49.04005360663599,46.56466803672538,47.07264709472656,9485000 |
| 2015-08-20,46.16957222697842,46.282458853672864,43.379724474297554,43.395851135253906,5913900 |
| 2015-08-21,43.016874780081345,44.548873469084924,42.758854401531664,43.363590240478516,5870900 |
| 2015-08-24,41.51713200768085,43.540979905470515,41.00915304754695,41.66226577758789,6843300 |
| 2015-08-25,42.97656402876077,43.25071109323805,40.76726392901365,40.807579040527344,3945500 |
| 2015-08-26,42.172980527971404,44.123553255058084,41.41713382875155,44.0666618347168,5216300 |
| 2015-08-27,44.49741339478814,45.92783116442095,44.39175656794453,45.90345001220703,5323200 |
| 2015-08-28,45.59459868935089,46.31793808396955,45.26137624703525,45.879058837890625,3329700 |
| 2015-08-31,45.77341017870182,45.84655673273012,45.115091192447125,45.39955139160156,2647000 |
| 2015-09-01,44.09104254217413,44.60306842043927,43.26204929652814,43.522125244140625,3574400 |
| 2015-09-02,44.44051333354362,44.44051333354362,43.55462880456966,44.367366790771484,2095700 |
| 2015-09-03,44.90377709320197,45.4158029308694,44.45677178745721,44.8387565612793,2318700 |
| 2015-09-04,43.952866013391095,44.42425237133962,43.64402475107029,43.8553352355957,1693700 |
| 2015-09-08,45.50520115768332,46.992510058488946,45.0744479172691,46.951873779296875,4119600 |
| 2015-09-09,47.09004395316266,47.667090354978974,45.61086087315983,45.73277282714844,2814600 |
| 2015-09-10,45.50520563912128,45.960336971453685,44.95254350670363,45.52145767211914,3366000 |
| 2015-09-11,45.18823695457334,45.88719221407271,44.96880039668381,45.79779052734375,1762800 |
| 2015-09-14,46.5536392529167,46.813715207374905,46.18790957345044,46.78120803833008,3124700 |
| 2015-09-15,46.78121248470927,47.62645786686086,46.78121248470927,47.38263702392578,2950300 |
| 2015-09-16,47.577682217453706,47.5858082331212,46.93561846749418,47.50453567504883,2085300 |
| 2015-09-17,47.4476495619411,47.9190360320208,47.025025392009475,47.08191680908203,2521100 |
| 2015-09-18,46.423605585990266,46.594282965984696,45.68401394051512,46.0578727722168,3925900 |
| 2015-09-21,46.22853697215558,46.63490596041207,45.64336463695446,46.025352478027344,2856500 |
| 2015-09-22,45.43206193157214,45.822175855270544,44.724977538290794,44.84688949584961,2912200 |
| 2015-09-23,45.17198526824122,45.51333378344918,44.72497683115963,44.86314392089844,1800100 |
| 2015-09-24,44.31860571231745,44.45677279561157,42.65249329838628,43.887855529785156,3544000 |
| 2015-09-25,44.31860706237911,44.93628974706963,43.79032916400802,44.245460510253906,2143100 |
| 2015-09-28,44.10729353726321,44.65182653261667,43.44897461270123,43.45710372924805,2287600 |
| 2015-09-29,43.46522548380008,44.13979947496602,43.18076843954291,43.92848587036133,2368500 |
| 2015-09-30,44.71685211678417,45.95221444178887,44.5624329887898,45.8465576171875,3340700 |
| 2015-10-01,45.7977893286701,45.95221154728742,43.65216130473212,44.65182876586914,4106800 |
| 2015-10-02,43.88784570566387,45.26137161254883,43.644024960702204,45.26137161254883,3297000 |
| 2015-10-05,45.659637140394864,46.98440141423452,45.448323449908514,46.675559997558594,2778600 |
| 2015-10-06,46.634922188373636,46.91125332055938,45.77341851735916,46.23667907714844,2504700 |
| 2015-10-07,46.81371766920326,47.18757958620367,46.033489764798226,47.03315734863281,3340300 |
| 2015-10-08,47.098168997049754,47.13067926201507,45.99284479102502,46.91123962402344,2303000 |
| 2015-10-09,46.789337677566614,47.11443419598074,45.919708056211505,46.074127197265625,3683400 |
| 2015-10-12,46.14727110164568,46.24480191176402,45.78154141492689,45.98472595214844,1717200 |
| 2015-10-13,45.57022928717579,46.03348979953776,45.48082759174627,45.55397415161133,2100300 |
| 2015-10-14,46.25292792656943,52.145282606022036,46.122889946768744,49.56890106201172,11994700 |
| 2015-10-15,49.9833878583562,50.19469837783125,49.081248166808,49.80458450317383,4908100 |
| 2015-10-16,49.828973888287855,50.015903278725034,48.66675816049814,48.918704986572266,3067800 |
| 2015-10-19,48.71551216525373,49.08124486701562,48.38228972594829,48.94308090209961,2107900 |
| 2015-10-20,49.01624704611588,49.55265418978207,48.63425906035266,49.089393615722656,1730700 |
| 2015-10-21,49.593278412136385,50.796130408159634,49.593278412136385,50.18657684326172,4551000 |
| 2015-10-22,51.430060910675955,51.97459699622792,50.731105717458256,51.527591705322266,3499200 |
| 2015-10-23,52.04774963074938,52.10464105077365,51.28377381839515,51.706398010253906,2277000 |
| 2015-10-26,51.40568095726398,51.51946378664705,49.93462399081959,50.00777053833008,2608600 |
| 2015-10-27,49.438854448643774,50.210953074930906,49.438854448643774,49.893985748291016,1608900 |
| 2015-10-28,50.79613767147329,51.36505503346383,48.93496644310646,50.27598571777344,4532600 |
| 2015-10-29,48.73177266849354,49.53638470106718,48.17098453087226,48.74802780151367,2390700 |
| 2015-10-30,48.93495532249363,49.26005176985201,48.723644801955324,48.86180877685547,2097600 |
| 2015-11-02,48.918706936823845,49.40635167511604,48.62612381426844,49.040618896484375,1778900 |
| 2015-11-03,48.943093647562044,49.528263022418045,48.943093647562044,49.300697326660156,1140500 |
| 2015-11-04,49.260052873254246,49.33319942053085,48.83742872236156,49.16252517700195,1444900 |
| 2015-11-05,49.438861229284235,49.51200468360265,48.80492338870914,49.0568733215332,1202300 |
| 2015-11-06,49.105628313706056,50.373500705749144,48.99997460629786,50.14593505859375,1866500 |
| 2015-11-09,50.0077741701535,50.02402930415298,49.21942032345235,49.54451370239258,1519600 |
| 2015-11-10,48.41480982114416,48.99185314536827,48.3904286695248,48.739906311035156,1850400 |
| 2015-11-11,49.04060988202207,49.41446860907981,48.60173062833722,48.683006286621094,1268900 |
| 2015-11-12,48.536722587597275,49.381967894749,48.21975520987163,48.325408935546875,2120800 |
| 2015-11-13,48.325424405001,48.4798466848584,46.97627878822322,47.244483947753906,2230200 |
| 2015-11-16,47.203814505117435,47.57767316165007,46.959990676610374,47.528907775878906,2617600 |
| 2015-11-17,47.537050067288625,48.528588383359725,47.358246703580065,48.19536590576172,2341500 |
| 2015-11-18,48.219754395775475,49.43886158204568,48.19537014381214,49.36571502685547,1797300 |
| 2015-11-19,49.08124345392813,49.09749858468836,48.30101577953231,48.57734680175781,2755000 |
| 2015-11-20,48.93496397734807,48.93496397734807,48.130354933371066,48.29290008544922,3044000 |
| 2015-11-23,47.87028445253707,47.95155703788485,45.91971140068634,46.16353225708008,7029300 |
| 2015-11-24,48.26038379502259,49.59327363241491,46.667414942684715,49.105628967285156,7189300 |
| 2015-11-25,49.13814633873947,49.86961189205411,48.62612355176912,48.967472076416016,3348400 |
| 2015-11-27,48.95119775840944,49.357566662032646,48.76426843478461,49.130001068115234,915700 |
| 2015-11-30,49.08124994039358,50.454779217838045,49.08124994039358,50.089046478271484,3358100 |
| 2015-12-01,50.462899681801524,50.71484956363693,49.80458082301501,50.04027557373047,3044400 |
| 2015-12-02,50.17117355637928,50.694726784740176,49.59035376808197,49.68852233886719,2031100 |
| 2015-12-03,50.22843294640069,50.2775141072131,48.10967650075797,48.306007385253906,3560400 |
| 2015-12-04,47.250712853459866,48.845915914248906,46.44084259470202,48.4368896484375,5550200 |
| 2015-12-07,48.44508958173892,48.66596422027065,47.72520221770481,47.8560905456543,2590700 |
| 2015-12-08,47.512497518996284,47.71701067335707,47.04620465608046,47.46341323852539,2178100 |
| 2015-12-09,47.44705166668933,47.49613594701022,46.17088846395408,46.342681884765625,2479200 |
| 2015-12-10,46.35904475905851,47.04620914814751,46.17089301355625,46.751712799072266,3175600 |
| 2015-12-11,46.04818221047242,46.718985101672615,46.04818221047242,46.57173538208008,3886300 |
| 2015-12-14,46.53084240727488,46.849882488109856,46.13817745235309,46.48175811767578,2896200 |
| 2015-12-15,45.688245770502185,47.3243513038505,45.565539727875255,46.26088333129883,4702100 |
| 2015-12-16,46.579928795684935,47.23437358117761,46.06455773995188,47.06258010864258,1960100 |
| 2015-12-17,46.988944109362905,47.34070700612451,45.90093568404371,45.909114837646484,2249600 |
| 2015-12-18,45.60643384290002,46.11362559661609,45.09105981538515,45.131961822509766,4719900 |
| 2015-12-21,45.671871185302734,45.6964117609579,45.279203251084795,45.671871185302734,1763500 |
| 2015-12-22,46.26087940037873,46.6126423098082,45.688241888240746,45.82731246948242,1136200 |
| 2015-12-23,46.105447837059074,46.498112734445975,45.99910011882204,46.20361328125,1153100 |
| 2015-12-24,46.203616450193984,46.62900423169478,46.203616450193984,46.46539306640625,536300 |
| 2015-12-28,46.35903513799361,46.49810569009985,45.704593741495,46.1790657043457,1205500 |
| 2015-12-29,46.4653940552547,47.242544766446485,46.37540775639981,46.88260269165039,1347700 |
| 2015-12-30,46.76807517286218,47.02167265395568,46.22816047168218,46.26088333129883,1459900 |
| 2015-12-31,46.179065600583336,46.26086960472833,45.25466537475586,45.25466537475586,1409400 |
| 2016-01-04,44.371189588939096,44.559341376883985,43.872176832786785,44.53479766845703,2648900 |
| 2016-01-05,44.772024367831946,44.86201066507896,44.06031938511451,44.20756912231445,2689500 |
| 2016-01-06,43.414054404770944,43.798540153466064,42.07244854203467,42.326045989990234,3779700 |
| 2016-01-07,41.270767157380455,42.096999167825985,40.92718333556842,41.24622344970703,5163000 |
| 2016-01-08,41.50799808532127,42.170618818451686,40.88627624511719,40.88627624511719,3805200 |
| 2016-01-11,41.75341947226292,42.342415420003164,41.2462244431163,41.859764099121094,3437900 |
| 2016-01-12,42.170622806697885,42.71871982609838,41.69615378752363,42.2524299621582,2445900 |
| 2016-01-13,42.309675683338476,42.825046503995736,40.927164981244246,40.98442840576172,2659500 |
| 2016-01-14,41.34437598765132,41.76976368155867,40.829002015333565,41.31165313720703,3377000 |
| 2016-01-15,39.39742264669734,40.86173790480455,38.64481557005771,40.75539016723633,8245400 |
| 2016-01-19,41.17259319583882,41.704325569514104,39.66737612835128,40.403621673583984,3707100 |
| 2016-01-20,40.37090562245891,41.827041771430686,40.084588382263725,41.377113342285156,5069700 |
| 2016-01-21,42.13789973937066,42.27697034266421,40.992627654116895,41.33620834350586,3972000 |
| 2016-01-22,42.1297091705454,42.342401474837125,41.56525399634491,42.03154373168945,1767600 |
| 2016-01-25,41.94156930231925,42.146082511446636,41.532542884064476,41.7615966796875,2642200 |
| 2016-01-26,41.99881444494085,42.50600610872929,41.6388724771914,41.95791244506836,2362700 |
| 2016-01-27,41.74522818898305,42.71053062247277,41.5734378713171,41.94974136352539,2747900 |
| 2016-01-28,42.268782357263696,42.51420066867535,41.835215416183765,42.3424072265625,2693200 |
| 2016-01-29,42.59602138165224,44.12577968687743,41.99066388189721,44.06033706665039,3378100 |
| 2016-02-01,43.667650664321265,43.92942725867619,43.32406693384095,43.49585723876953,2295700 |
| 2016-02-02,42.5714587115282,43.07865045759999,41.9415578253089,41.99882125854492,3151700 |
| 2016-02-03,42.48965119343256,42.514194893613826,41.27893371213243,42.03154373168945,2425600 |
| 2016-02-04,41.89247627722543,42.6614477804701,41.63069967375332,42.26877975463867,1772300 |
| 2016-02-05,42.04791508662671,42.38331660915068,40.54269781272367,40.75539016723633,2506000 |
| 2016-02-08,40.28909422589387,40.64085712563783,39.50376440719152,40.21546936035156,2994100 |
| 2016-02-09,39.95369854528039,41.00898739747308,39.77372593217424,40.33818435668945,3112100 |
| 2016-02-10,40.66539648212245,40.95171678199336,40.019134139679686,40.051856994628906,1897500 |
| 2016-02-11,39.569215184069975,40.362727441220585,39.405603991171795,39.95370101928711,2416700 |
| 2016-02-12,40.575423801555,40.73903501055809,39.822816609014716,40.60814666748047,3741500 |
| 2016-02-16,40.730838005040006,42.825050576541734,40.730838005040006,42.59599685668945,4819000 |
| 2016-02-17,41.81884864448346,44.15847961370133,41.81884864448346,43.13591384887695,3909900 |
| 2016-02-18,43.364969673637944,43.87216456430785,42.48147443293155,42.57146072387695,2184100 |
| 2016-02-19,42.440567364389,42.87413421929828,42.26877395641978,42.62053680419922,2276700 |
| 2016-02-22,43.086842862888886,43.454967275932525,42.62055297990829,43.03776168823242,1776700 |
| 2016-02-23,42.915045217930846,43.13591982822453,42.039729051557806,42.09699249267578,1781400 |
| 2016-02-24,41.73408336620262,42.765063717603894,41.321691225642105,42.73207473754883,2690900 |
| 2016-02-25,43.763056916009646,43.81254196130935,42.41865760069053,43.705322265625,2430200 |
| 2016-02-26,43.96100773858934,44.22493849397164,43.61459980201361,44.07647705078125,1758200 |
| 2016-02-29,44.092968754450105,44.49711445344507,43.705322265625,43.705322265625,2159600 |
| 2016-03-01,44.497122858644985,45.13220727914159,43.72182344194112,45.1157112121582,2188600 |
| 2016-03-02,45.13220902946755,45.9487439258423,45.03323262372871,45.70130920410156,2411300 |
| 2016-03-03,45.86624747682054,46.00645927329372,45.08270189836502,45.75077819824219,2071100 |
| 2016-03-04,45.91574675243918,46.36113109048412,45.453869494883996,46.006473541259766,2312000 |
| 2016-03-07,45.49509933550511,46.592063903808594,45.49509933550511,46.592063903808594,2180100 |
| 2016-03-08,46.17141989544345,46.361119886997415,45.41261992922758,45.643558502197266,2726400 |
| 2016-03-09,45.94873931907008,46.11369683245984,45.23117775407296,45.3054084777832,2212700 |
| 2016-03-10,45.74253923121343,46.03121564108684,44.88476275331359,45.46211242675781,1749700 |
| 2016-03-11,46.04771172824741,46.21266608105316,45.36313920815366,46.13843536376953,1760300 |
| 2016-03-14,45.833259986581815,46.36937100135401,45.57757573939317,45.91573715209961,1403000 |
| 2016-03-15,45.64357536397327,46.30340234928611,45.49511389898998,46.27865982055664,1986300 |
| 2016-03-16,45.95697479395624,46.92197075916121,45.91573306856301,46.8972282409668,1721500 |
| 2016-03-17,46.60032040952724,47.79625846522702,46.60032040952724,47.73027420043945,2495700 |
| 2016-03-18,47.73027839483346,48.711773968830386,47.61480906761105,48.6705322265625,4820100 |
| 2016-03-21,48.46431681415139,48.645770339750776,47.96120110951098,48.53854751586914,2575100 |
| 2016-03-22,48.39835332983312,48.513822653127725,47.82100356705699,48.266387939453125,1828500 |
| 2016-03-23,48.31586097136716,48.31586097136716,47.96120350613805,48.10966491699219,1711700 |
| 2016-03-24,47.87873730246568,48.37360986654441,47.56531832651279,48.365360260009766,1947800 |
| 2016-03-28,48.35710179344388,48.35710179344388,47.9529561237713,48.101417541503906,1455700 |
| 2016-03-29,47.87872625054355,48.66227193640718,47.74676089317827,48.497314453125,1338500 |
| 2016-03-30,48.66227157959571,49.0169290648461,48.20864086362265,48.75299835205078,1305500 |
| 2016-03-31,48.58804257542798,49.0334268487665,48.40658902414878,48.8189811706543,1775900 |
| 2016-04-01,48.40659804076144,48.71177055135719,48.29112872164001,48.64578628540039,1393600 |
| 2016-04-04,48.63751673513965,48.703497823469625,48.33234436942138,48.46430969238281,938800 |
| 2016-04-05,48.19214078350871,48.546798239195006,48.07667149957401,48.23337936401367,1689400 |
| 2016-04-06,48.09318492763393,48.86848121851593,47.697288748483345,48.79425048828125,1401800 |
| 2016-04-07,48.489072191397106,48.720010800197905,47.829245347464436,48.13441467285156,1484800 |
| 2016-04-08,48.414837284635055,48.670518394735254,48.07667585974263,48.497314453125,1824600 |
| 2016-04-11,48.73649731710213,49.190127986795666,48.307609165989454,48.33235168457031,1505800 |
| 2016-04-12,48.43957980592158,48.654025478079106,47.895222313501996,48.497314453125,1456200 |
| 2016-04-13,48.81072864646741,49.36333254388847,48.50555937694088,49.32209396362305,1354200 |
| 2016-04-14,48.851976857608285,49.173642251915794,48.398346092654045,49.02518081665039,1558000 |
| 2016-04-15,48.983939548877544,48.983939548877544,48.36535131787545,48.3818473815918,2076600 |
| 2016-04-18,48.39834844751815,48.55505634956634,48.14266415294216,48.41484451293945,1666700 |
| 2016-04-19,48.340602409315736,48.48081421292806,47.639533952348,48.027183532714844,1674800 |
| 2016-04-20,48.26638384216519,48.96744932911429,48.20039957942499,48.81074142456055,1812300 |
| 2016-04-21,48.70351594294249,48.77774666136865,48.23338910834432,48.50556945800781,1464600 |
| 2016-04-22,48.588036819699965,48.967436794428835,48.00244079614428,48.23337936401367,1944800 |
| 2016-04-25,48.20864999662669,48.571554008895916,47.63130027314617,48.19215393066406,1282400 |
| 2016-04-26,48.47257551352361,49.37983701916057,48.26637943076043,48.93445587158203,1776000 |
| 2016-04-27,48.249886083569756,49.289113014842684,48.010697858983,49.19013977050781,1775700 |
| 2016-04-28,48.82723416547298,49.12415703497999,47.47458833443227,47.722023010253906,2470400 |
| 2016-04-29,47.507585478090554,47.532331152335345,46.08895829141398,46.45186233520508,2612100 |
| 2016-05-02,46.44360760752388,47.04569980192005,46.154931198943196,47.02095413208008,1704000 |
| 2016-05-03,46.460093371636404,46.78175869151854,46.25389733106561,46.37761306762695,1653800 |
| 2016-05-04,46.01470304270075,46.29512974639436,45.7672684562185,46.04769515991211,2345000 |
| 2016-05-05,46.17142391563386,46.36112392370519,45.70954358317604,45.93223571777344,1523300 |
| 2016-05-06,45.75077819824219,45.92398211610971,45.23116329833773,45.75077819824219,2666900 |
| 2016-05-09,45.93223740187954,46.2621523866318,45.51159878530776,45.55283737182617,2125700 |
| 2016-05-10,45.816777790132775,46.32814329296671,45.50335880296863,46.270408630371094,2622800 |
| 2016-05-11,46.229158441083776,46.616808060979245,45.923989137284345,45.98172378540039,1591700 |
| 2016-05-12,46.154935831279495,46.36938154446827,44.93425525551453,45.28066635131836,2279000 |
| 2016-05-13,45.16517204492304,45.62705223384438,44.81051780704045,45.13218307495117,1882100 |
| 2016-05-16,45.255915961525794,46.031215256587195,44.98373876476147,45.717796325683594,1897100 |
| 2016-05-17,45.61882321103757,46.20441934031551,45.56933501771592,45.66830825805664,2907300 |
| 2016-05-18,43.763048699934664,46.303382278844104,43.71356051762339,46.039451599121094,3217600 |
| 2016-05-19,45.91575648962926,46.21267944462661,45.38789485687998,45.94050216674805,1779100 |
| 2016-05-20,46.19617433984908,47.09518949050752,46.17143181387317,46.6333122253418,1928900 |
| 2016-05-23,46.823015536946,47.375619631032485,46.691050145350495,46.81476593017578,1515300 |
| 2016-05-24,47.09518308924311,48.126163482145124,46.97971378864648,48.018943786621094,1649100 |
| 2016-05-25,48.143552417447694,48.509093343585455,48.027244085002245,48.409400939941406,1445400 |
| 2016-05-26,48.35955404479993,48.59217388314237,48.17678516294482,48.42601776123047,1034300 |
| 2016-05-27,48.47586618922541,48.783256148128515,48.29309729300604,48.550636291503906,1000800 |
| 2016-05-31,48.5423363904408,48.69187661495884,48.218333627040096,48.60049057006836,1348300 |
| 2016-06-01,48.276473302779436,48.824786238225414,48.276473302779436,48.725093841552734,1077100 |
| 2016-06-02,47.52046759782075,48.467553320456325,47.52046759782075,48.41770553588867,1708200 |
| 2016-06-03,48.650328297630935,48.650328297630935,48.00231973579838,48.2764778137207,1462900 |
| 2016-06-06,48.22663424858999,48.51740828116286,47.38755035049452,47.4290885925293,4243500 |
| 2016-06-07,47.753096988806696,48.143563482471194,47.25463168685785,48.01063919067383,3267900 |
| 2016-06-08,48.08539898120574,48.28478379152069,47.769702667515254,48.0023193359375,1241200 |
| 2016-06-09,47.82786738641584,47.86109925185476,47.52048055401863,47.81956100463867,1052700 |
| 2016-06-10,47.26292890053985,47.586931600873186,47.03031222730863,47.321083068847656,1364100 |
| 2016-06-13,47.238012435994555,47.81124780988522,47.105088153534474,47.24631881713867,1103200 |
| 2016-06-14,47.20477739580317,47.5620119750881,46.997083020366105,47.412471771240234,2202500 |
| 2016-06-15,47.5703215575623,47.59524703932442,47.130010466131715,47.24631881713867,2391100 |
| 2016-06-16,46.94724571829737,47.35432817953668,46.4404739911065,47.2712516784668,1088000 |
| 2016-06-17,47.229709670403935,47.229709670403935,46.199547125642994,46.51524353027344,2659100 |
| 2016-06-20,47.17155342493469,47.66171235971556,47.13001517673262,47.17986297607422,1850700 |
| 2016-06-21,47.34600538147942,47.487236018164374,47.063540938945245,47.40415954589844,1243600 |
| 2016-06-22,47.470635911946616,47.81956418392353,47.17155544144221,47.22970962524414,1718400 |
| 2016-06-23,47.7863189946305,48.28478419373451,47.62016287187434,48.2764778137207,1608900 |
| 2016-06-24,45.61799975970734,46.830934344841666,45.48507546502365,45.72600173950195,8490000 |
| 2016-06-27,44.74567200014173,45.01152051894026,43.34165614299989,43.657352447509766,3599600 |
| 2016-06-28,44.471524842258255,45.12783992055915,44.12259976417329,45.11953353881836,3244200 |
| 2016-06-29,45.43523545366612,46.23278452763311,45.368774879515534,46.20785903930664,2484700 |
| 2016-06-30,46.31585286232957,47.09678269345863,46.02508195955948,47.05524444580078,2573300 |
| 2016-07-01,46.64815182324876,47.28784762615268,46.39891607034524,47.04692459106445,1910900 |
| 2016-07-05,46.515238762175755,46.85585744806811,45.72599941608421,45.99184799194336,1711600 |
| 2016-07-06,45.817385443866776,46.19123282475037,45.31891698741364,46.07492446899414,1434000 |
| 2016-07-07,46.09984914812818,46.82262475284552,45.93369299887369,46.48200607299805,1382000 |
| 2016-07-08,46.947237961957896,48.010635381123414,46.880777405915275,47.96909713745117,2287100 |
| 2016-07-11,48.17679477955765,48.64202821077934,48.05217687095752,48.39279556274414,1788500 |
| 2016-07-12,48.750029976354945,49.04080086961237,48.40110173528099,49.007572174072266,1309500 |
| 2016-07-13,49.24019300264205,49.53096392019307,49.00757626860124,49.4478874206543,2477700 |
| 2016-07-14,49.846657687743075,49.99619791433951,49.57249954926122,49.86327362060547,1721700 |
| 2016-07-15,50.05434418220947,50.05434418220947,49.821727497238115,49.97126770019531,1984700 |
| 2016-07-18,50.262034476580986,50.536192549470336,50.062646499101064,50.203880310058594,1836800 |
| 2016-07-19,49.9214398094537,50.24544265529526,49.75528361002662,50.070980072021484,1366100 |
| 2016-07-20,50.203898172760084,50.61097748325694,49.97128142390474,50.419898986816406,1397800 |
| 2016-07-21,50.38666738328563,50.38666738328563,49.614043890057005,49.80512237548828,1379500 |
| 2016-07-22,49.88818488587982,50.212187582022295,49.56418218973733,50.178958892822266,823700 |
| 2016-07-25,50.25373953502829,50.336816029208165,50.0128132650755,50.28696823120117,1195600 |
| 2016-07-26,50.80204850171306,53.352535329267766,50.74389432668724,52.23098373413086,5046000 |
| 2016-07-27,55.47933198670196,55.58733714071947,52.29745514719866,52.61315155029297,14963000 |
| 2016-07-28,52.721134996288264,53.49375826044079,52.13128378103852,53.3525276184082,4724100 |
| 2016-07-29,53.33592141742802,53.53531261262495,52.7543796105961,53.02853775024414,3241900 |
| 2016-08-01,53.327614349725884,53.43561315223606,52.78760766051529,53.15314865112305,2669100 |
| 2016-08-02,52.98699595893766,53.03684375738469,51.91529523023034,52.2060661315918,2740500 |
| 2016-08-03,52.0482148279775,52.820838203794644,51.70759615889848,52.23098373413086,1899900 |
| 2016-08-04,52.39714580185361,52.66299439464549,52.089758960656475,52.621456146240234,1783800 |
| 2016-08-05,52.75436960733773,52.94544804608819,52.39713503992811,52.91221618652344,1843000 |
| 2016-08-08,53.02852321413316,53.1199060664676,52.579902655410834,52.70451736450195,1839200 |
| 2016-08-09,53.070061866336154,53.29437214745494,52.86236751372591,53.02021408081055,1933800 |
| 2016-08-10,53.16976664386659,53.16976664386659,52.47191332989924,52.995304107666016,2054900 |
| 2016-08-11,53.161457045810835,53.28607177734375,52.230983904041146,53.28607177734375,1324900 |
| 2016-08-12,53.219608041252954,53.46884384259882,52.97868495933807,53.36914825439453,1357800 |
| 2016-08-15,53.36914230113681,54.40761412702156,53.36914230113681,54.2248420715332,2534100 |
| 2016-08-16,54.125161890063765,54.125161890063765,53.65992212415062,53.900848388671875,2475600 |
| 2016-08-17,53.38576939168257,53.86761557389558,52.47191214660056,53.33591842651367,3247300 |
| 2016-08-18,53.41899654614378,53.87592037465386,52.9620663793043,53.27775955200195,2130600 |
| 2016-08-19,53.10329970143098,53.651615929169296,53.02853276401015,53.28607177734375,1964600 |
| 2016-08-22,53.50207894515596,53.51038849592526,52.96207223509291,53.036842346191406,1942000 |
| 2016-08-23,53.48545804962429,53.784538483986616,52.995302322287635,53.00360870361328,1936000 |
| 2016-08-24,53.17923163525347,53.38830236771002,52.434940338134766,52.434940338134766,2613100 |
| 2016-08-25,52.535287163243936,52.71927040682958,52.31785503096022,52.45166015625,2336700 |
| 2016-08-26,52.68582635153648,53.129055298402534,52.32622442439999,52.652374267578125,2144400 |
| 2016-08-29,52.76109115044534,53.06215352120198,52.526932946597405,52.593833923339844,1512900 |
| 2016-08-30,52.735997051875216,52.978516651009016,52.39312121499723,52.60219192504883,1432500 |
| 2016-08-31,52.60219212934203,52.66073167317057,52.1505986282369,52.31785583496094,1860600 |
| 2016-09-01,51.93315855085323,52.74435385563716,51.51501716738367,52.735992431640625,1814000 |
| 2016-09-02,52.92834695155282,53.12905306653897,52.61055854763088,52.8112678527832,1989300 |
| 2016-09-06,52.8865395430752,53.04543216827885,52.27605013165269,52.46003341674805,1779400 |
| 2016-09-07,52.30113408525308,52.568744361895824,51.381220967898294,51.55684280395508,2215400 |
| 2016-09-08,51.5652032312899,51.68228232628412,51.113609701884165,51.35613250732422,2025800 |
| 2016-09-09,50.87108897147509,51.113608581432835,49.65011354575403,49.85918426513672,3609600 |
| 2016-09-12,49.44940543736778,50.73727859203919,49.34904919921218,50.695465087890625,2520700 |
| 2016-09-13,50.50310939797351,50.90452469251802,50.12678156241141,50.553287506103516,3161700 |
| 2016-09-14,50.60347425402416,51.16378542688593,50.27732445034556,50.94635009765625,1906400 |
| 2016-09-15,50.912887720892904,52.451647897166886,50.904523108049005,52.39310836791992,3235500 |
| 2016-09-16,52.493474460553045,52.560375429135625,51.397942787291186,51.89134979248047,2947800 |
| 2016-09-19,52.200777959304865,52.72763708835831,52.0251593130091,52.234230041503906,2167200 |
| 2016-09-20,52.426566871098736,52.61055010545155,52.05860359255876,52.13386917114258,2304200 |
| 2016-09-21,52.35129656169953,53.020325284282514,52.28439560354046,52.93669509887695,2042300 |
| 2016-09-22,53.43011617869415,53.53883066326744,52.99524866990233,53.25449752807617,2323900 |
| 2016-09-23,53.27122017377194,53.371573226275665,52.87816619873047,52.87816619873047,3185500 |
| 2016-09-26,52.5102120323743,52.66910465904858,52.03353096218488,52.08370590209961,3196400 |
| 2016-09-27,52.083701312245715,53.46356946129896,51.69065049349591,53.363216400146484,2551000 |
| 2016-09-28,53.538828224538705,53.63081985357676,52.91161924235374,53.463565826416016,2313200 |
| 2016-09-29,53.51373913181192,53.74789411072711,52.62727819288767,53.30466842651367,1820100 |
| 2016-09-30,53.63919940102733,54.333315929602556,53.02871309947939,53.89844512939453,3104700 |
| 2016-10-03,53.76463036655071,54.14095513313621,53.572282485192794,53.731178283691406,1921100 |
| 2016-10-04,53.697717560168876,54.2998421940819,53.50537289992793,53.72280502319336,1571300 |
| 2016-10-05,53.92351671677703,54.508912113413146,53.354840978308594,54.09077072143555,2089100 |
| 2016-10-06,54.02388158149409,54.216229482605954,53.55556513403297,54.140960693359375,1355300 |
| 2016-10-07,54.04059718126921,54.04059718126921,53.30466741927896,53.87333679199219,1851900 |
| 2016-10-10,54.17440031854831,54.25802732488304,52.97015420043285,52.978515625,2117300 |
| 2016-10-11,52.94507123139167,53.2294075433009,51.5484771378426,51.93316650390625,3533100 |
| 2016-10-12,51.97499141826276,51.98335284486174,50.762380390749406,51.172157287597656,3305100 |
| 2016-10-13,50.84599464609362,50.89617276358369,49.79227970012841,50.770729064941406,3570700 |
| 2016-10-14,51.105238556197556,52.44328965900936,50.98815948347221,51.89970779418945,3834700 |
| 2016-10-17,51.556846005215306,52.09206659173363,51.289235711956145,51.59865951538086,2475900 |
| 2016-10-18,52.12551337292518,52.55201623748957,51.86626453200737,51.966617584228516,2759200 |
| 2016-10-19,51.715725751607856,51.90807040264181,51.23904483596598,51.77426528930664,1380400 |
| 2016-10-20,52.08369780618907,53.254495138097816,51.57356472857406,53.07887649536133,4556300 |
| 2016-10-21,52.794540816560854,52.96179803600803,52.033523498734006,52.610557556152344,1827100 |
| 2016-10-24,53.12904160210489,53.56391220112421,53.0537760276847,53.538818359375,1316300 |
| 2016-10-25,53.53882498961446,53.73953746647849,53.304670003770745,53.5722770690918,3078000 |
| 2016-10-26,53.16249343661586,53.31302458477435,52.769439528628105,53.053775787353516,2576100 |
| 2016-10-27,53.413385722248876,53.65591170903155,52.73599864295068,52.911617279052734,2067200 |
| 2016-10-28,53.06213880621458,53.764616413116265,52.9785086207707,53.1290397644043,2412200 |
| 2016-10-31,53.55556084355257,53.89007529936869,53.30467659677362,53.605735778808594,2175500 |
| 2016-11-01,53.85660497903359,53.85660497903359,52.55200287130969,53.18757629394531,3643400 |
| 2016-11-02,53.346487752434705,53.67263757787346,53.02033792699595,53.237770080566406,2359000 |
| 2016-11-03,53.31304045777802,53.5471986734452,52.97016456047975,53.39666748046875,2329000 |
| 2016-11-04,52.59382809425788,53.53882542086034,52.59382809425788,53.0454216003418,2136500 |
| 2016-11-07,53.96533627460472,53.98206550613586,53.48865526128538,53.82316970825195,2982700 |
| 2016-11-08,53.58900192763156,54.692894939009825,53.27957500295559,54.23293685913086,2224500 |
| 2016-11-09,52.75273476622302,54.60091948646168,52.26768908027809,54.333309173583984,2448800 |
| 2016-11-10,54.53400913131756,55.169585944979595,53.06215257733627,53.731178283691406,2189000 |
| 2016-11-11,53.76462907384732,54.72635569684858,53.614097894765976,54.625999450683594,2172200 |
| 2016-11-14,54.70963348725113,55.88879560478088,54.634371078217185,55.579368591308594,4326300 |
| 2016-11-15,55.805140563721494,57.276993342148664,55.587705301780936,57.0428352355957,3345000 |
| 2016-11-16,56.984307713753175,57.28537002283985,56.599618403327135,56.76687240600586,3532300 |
| 2016-11-17,56.775225059488044,57.13482683178864,56.348719148078075,57.0428352355957,1610800 |
| 2016-11-18,56.80034146721579,57.35229132569747,56.549460388178495,57.26029968261719,1580100 |
| 2016-11-21,57.49445210686354,58.464543379517124,57.46100002363419,58.38927459716797,3583500 |
| 2016-11-22,61.09048866881269,62.612523796656895,60.64725322525467,60.95668029785156,7844300 |
| 2016-11-23,61.608961202251876,61.976927728860545,60.72250334851173,61.542057037353516,5922900 |
| 2016-11-25,61.424980471949326,62.15254893947426,60.973393291093956,62.05219268798828,1998300 |
| 2016-11-28,61.89330170624864,62.26962647426011,61.4918830907483,62.01874542236328,3126700 |
| 2016-11-29,62.02710459060051,62.604141865205634,61.42497984846169,62.32816696166992,2918000 |
| 2016-11-30,62.53842117516723,62.86641937161287,61.91606644556411,62.437496185302734,3803300 |
| 2016-12-01,61.86559143256254,62.3870275103242,57.75299335771217,58.038944244384766,5518200 |
| 2016-12-02,57.74460463639538,59.090239276347276,57.54275462803352,58.96408462524414,3248100 |
| 2016-12-05,59.57801466069649,59.90601924990464,58.997713656306814,59.37617111206055,2445000 |
| 2016-12-06,59.72940307256805,60.133096614354095,59.09023072143597,59.71258544921875,2196800 |
| 2016-12-07,59.69577407615064,61.36099487120389,59.30889811720712,61.34417724609375,2648400 |
| 2016-12-08,61.38622188581696,62.44591188410425,61.184378310688,62.13473129272461,2153600 |
| 2016-12-09,62.68979580171372,62.92528099199085,60.96569771841445,61.51236343383789,2106700 |
| 2016-12-12,61.2684741193355,61.613296347021674,60.72180833347433,61.31052780151367,2194600 |
| 2016-12-13,61.4871488981577,62.00858510220772,61.21802198366228,61.478736877441406,2171900 |
| 2016-12-14,61.588062690022284,61.7562645747896,60.79749971533657,61.007755279541016,2482200 |
| 2016-12-15,61.23482583604142,62.18518505198858,61.00775265970761,61.90764617919922,2165700 |
| 2016-12-16,62.04221308893765,62.23565104381637,60.528376778307,60.629295349121094,5131300 |
| 2016-12-19,60.89844414548757,61.39464435556815,60.67977649226075,61.23484802246094,1947700 |
| 2016-12-20,61.32738530619608,61.89086908147206,61.23487227843492,61.7310791015625,1729600 |
| 2016-12-21,61.97492628955211,62.47953831256114,61.62169209860478,61.89923095703125,1868000 |
| 2016-12-22,62.14314225774337,62.193601546545736,61.403044883845745,61.77309036254883,1680600 |
| 2016-12-23,61.705802977425925,62.126314090057036,61.68056692081615,62.101078033447266,1229100 |
| 2016-12-27,62.075857235672636,62.75708969838609,62.075857235672636,62.496368408203125,897000 |
| 2016-12-28,62.68980529318533,62.74026457974438,61.84037094265798,61.8656005859375,1851000 |
| 2016-12-29,61.71419606655205,62.13470709391978,61.58804789153298,61.88240432739258,1331000 |
| 2016-12-30,62.06744931133393,62.25246883047661,60.88160476922202,61.075042724609375,1758500 |
| 2017-01-03,61.05823671066418,62.345000203732795,60.62931340747701,60.982547760009766,2687200 |
| 2017-01-04,61.201184795953516,61.41985237216399,60.76385606002297,60.85636901855469,1971000 |
| 2017-01-05,60.89843776392261,61.06663968478337,59.94807830323257,59.981719970703125,2067300 |
| 2017-01-06,60.20036835400867,60.511542449763,59.71257395637925,60.217185974121094,2069700 |
| 2017-01-09,60.25084926163788,60.98254112076846,60.14992425526022,60.50315856933594,2399500 |
| 2017-01-10,60.444270530243955,60.9825242490243,60.42744649225619,60.847957611083984,2403200 |
| 2017-01-11,60.78067978165153,61.108684387132875,60.61247788552508,61.075042724609375,1580900 |
| 2017-01-12,60.9068226216225,60.9068226216225,59.71257270743143,60.73862075805664,2099200 |
| 2017-01-13,60.85638485633577,61.29371370608049,60.64612924431595,61.11709976196289,1509100 |
| 2017-01-17,60.747034314774794,61.73944073452442,60.42744178281934,60.78908157348633,2374600 |
| 2017-01-18,61.091838496742696,61.924448492801524,60.73861079132244,61.403018951416016,2107100 |
| 2017-01-19,61.29369806845781,61.72262120416653,60.79749803060081,60.92365264892578,1988200 |
| 2017-01-20,60.629289030434066,61.94128806270209,60.629289030434066,61.293697357177734,1811600 |
| 2017-01-23,61.1759645063652,61.5964756852419,60.89843200484002,61.2096061706543,2205600 |
| 2017-01-24,61.403032449740515,61.966515782233124,61.0245686108873,61.823543548583984,3312900 |
| 2017-01-25,62.815951062842494,63.572865920393475,62.664566808034245,62.689796447753906,3944300 |
| 2017-01-26,62.54684068974154,62.68981296347941,62.042222096444675,62.40386199951172,4172100 |
| 2017-01-27,62.698243214143005,64.70828690132831,62.44593384413483,64.69987487792969,3820600 |
| 2017-01-30,64.55687652931869,64.55687652931869,63.27011337746546,64.15318298339844,2476300 |
| 2017-01-31,64.0354271878366,64.07748086272069,62.74025228258358,63.02620315551758,2609900 |
| 2017-02-01,63.715868305348025,64.53166118142545,63.42991731020574,64.06068420410156,2588600 |
| 2017-02-02,63.631743260252165,63.942917370282146,63.19440811938646,63.270103454589844,2490000 |
| 2017-02-03,63.51401138305664,63.690631740683514,63.2953501701231,63.51401138305664,2143100 |
| 2017-02-06,63.62334397079677,63.62334397079677,63.026218854349786,63.52241897583008,1789200 |
| 2017-02-07,63.65699120875915,64.4055006749401,63.404681907499295,64.17842102050781,2136100 |
| 2017-02-08,64.75872858134723,65.38949541817854,64.57370261590465,65.16242218017578,3397800 |
| 2017-02-09,65.40629438667548,65.40629438667548,64.32138138331149,64.34661102294922,2192300 |
| 2017-02-10,64.57369706147672,64.57369706147672,63.53083111090416,64.36344146728516,1667900 |
| 2017-02-13,64.76714357587652,65.6249836900935,64.59893522843726,65.532470703125,2637600 |
| 2017-02-14,65.46517181396484,65.57450881795224,64.81758747550077,65.46517181396484,2589600 |
| 2017-02-15,67.95460452677113,68.65264816047248,65.56609785397187,68.6274185180664,7032700 |
| 2017-02-16,68.12279090079535,69.44319535665736,67.91253537332375,68.93858337402344,3465000 |
| 2017-02-17,68.79563533040488,69.38434844760604,68.52650841732837,69.3675308227539,2933200 |
| 2017-02-21,69.38432319707191,69.69550368377071,68.95540012978206,69.65345001220703,2375600 |
| 2017-02-22,69.60271584277201,69.67036673426715,68.93467780523184,69.39131164550781,3679500 |
| 2017-02-23,69.46744485232874,69.4759028296153,68.520351394173,69.01081085205078,2277500 |
| 2017-02-24,68.46962750015645,69.08692445937305,68.3427836265422,69.07001495361328,2841100 |
| 2017-02-27,69.0446257011822,69.70420589417047,68.69791965271405,69.57736206054688,1793100 |
| 2017-02-28,69.49280684252821,69.54354179914655,68.98543792170717,69.28140258789062,2045400 |
| 2017-03-01,69.7211326953014,70.85426305155802,69.46745141665075,70.82889556884766,2265100 |
| 2017-03-02,70.51597769034954,71.09945529102848,70.22001312897022,70.73583984375,2714300 |
| 2017-03-03,70.7104752303631,70.73584270071396,70.22001596510036,70.3384017944336,2357200 |
| 2017-03-06,70.18621036729644,71.23477363141122,69.63655803194222,70.90498352050781,3717400 |
| 2017-03-07,70.77816707091107,71.17560824337644,70.36381639073463,70.53294372558594,2892700 |
| 2017-03-08,70.837317619914,70.9049685133567,70.33840679674874,70.59209442138672,2381400 |
| 2017-03-09,70.50752718091972,70.74430530663298,70.01707433508861,70.32994842529297,2005300 |
| 2017-03-10,70.92189745958754,70.92189745958754,69.36595888298662,69.50971221923828,7495200 |
| 2017-03-13,69.46742667578188,70.17774174488093,69.38286627968122,69.9832534790039,4873800 |
| 2017-03-14,69.78031165685034,70.80351389915955,69.67884174634051,70.76123046875,4881100 |
| 2017-03-15,70.56672838607129,70.75276513806291,69.81412985413793,70.61746978759766,4499200 |
| 2017-03-16,70.43144912137763,70.6090279384144,69.68730839500256,69.94944763183594,4107700 |
| 2017-03-17,70.44834386980168,70.47371134527296,69.95789095708483,70.40606689453125,4184000 |
| 2017-03-20,70.40606904136807,70.77813611220063,70.08473047147976,70.10164642333984,2714000 |
| 2017-03-21,70.39762819574153,70.57520702421182,69.07846749764967,69.1714859008789,3316600 |
| 2017-03-22,69.20527662247623,69.56044058579249,69.0446138156523,69.44205474853516,2604300 |
| 2017-03-23,69.54353603378249,69.61964491394622,68.75711201366572,68.95160675048828,3395000 |
| 2017-03-24,69.2222153805842,70.14393491030495,68.83323229406061,69.03617858886719,2223500 |
| 2017-03-27,68.49494299558329,68.95157672307228,67.97911636554254,68.83319091796875,2450700 |
| 2017-03-28,68.75711363351432,69.7718578664833,68.55416736753871,69.50971221923828,2916400 |
| 2017-03-29,69.24757226816654,69.52662741305491,68.89241469369702,69.26448822021484,2040500 |
| 2017-03-30,69.23066352285137,69.85641827301102,69.02771080533029,69.50971221923828,1337700 |
| 2017-03-31,69.3828685471864,69.74648406869274,69.14609039820388,69.29830169677734,2337300 |
| 2017-04-03,69.3575096687281,69.56891393752659,68.37659721630718,68.69792938232422,3084400 |
| 2017-04-04,68.33431378192896,68.82477323391257,68.07217455311364,68.69792938232422,5040800 |
| 2017-04-05,68.99389972456069,69.04464114028367,67.649371561518,67.68319702148438,3513800 |
| 2017-04-06,67.74238121873279,68.20747316879863,67.30265674748036,67.91996002197266,3970800 |
| 2017-04-07,67.9030590298408,68.14828232346686,67.35340659766352,67.65782928466797,3308900 |
| 2017-04-10,67.64934830373164,67.75082464874329,66.96440071665063,67.0827865600586,2907000 |
| 2017-04-11,66.75303403154051,66.76148555971778,65.06179937314059,66.02580261230469,6040200 |
| 2017-04-12,66.18644509916496,66.33865642952541,64.79963362323466,65.0025863647461,2904100 |
| 2017-04-13,65.00257323399208,65.8312741806847,64.66432518467991,64.69815063476562,2223200 |
| 2017-04-17,64.92646212064335,65.28161965698497,64.39372581613092,64.59667205810547,2462200 |
| 2017-04-18,64.12312193806201,65.56066788259902,64.11466396383464,65.45919799804688,3342500 |
| 2017-04-19,65.69594694754186,66.1272067108544,65.05327661091171,65.10401153564453,2625500 |
| 2017-04-20,65.55221101248279,66.71070834247021,65.28161389654595,66.51622009277344,2898900 |
| 2017-04-21,65.28164800253388,66.11035573203719,64.61361606382457,65.645263671875,4476600 |
| 2017-04-24,67.20118850482413,67.70855744835845,66.795289479069,66.98978424072266,2993600 |
| 2017-04-25,67.14196908570595,67.42102415262151,66.76143768949102,67.09968566894531,2570300 |
| 2017-04-26,67.15044029585962,67.19271726941017,65.60295983961345,65.94120788574219,2998700 |
| 2017-04-27,66.50775664105262,66.70224487473202,65.58603105697709,65.83126068115234,2375300 |
| 2017-04-28,65.83972398159891,65.94120031925699,64.2330507855053,64.43599700927734,4316400 |
| 2017-05-01,63.46357135147152,64.62206274834509,63.12532319229681,64.45294189453125,4571800 |
| 2017-05-02,64.67277309893453,64.68122462148244,63.67494505704561,63.85252380371094,5528100 |
| 2017-05-03,63.683412575042254,64.14850449375297,63.5565751895262,63.92864227294922,3132000 |
| 2017-05-04,64.04700310175103,64.41061851838839,63.59882731063724,63.9793586730957,2300600 |
| 2017-05-05,64.0808440880258,64.15695295959891,63.64957768656377,64.08930206298828,3283400 |
| 2017-05-08,63.97936480467058,64.76578216905776,63.72567720538567,64.58820343017578,5040200 |
| 2017-05-09,64.96874186827262,66.9643980808034,64.91800047199177,66.38092041015625,5265300 |
| 2017-05-10,67.23500050703167,67.65780895062744,66.48240199355479,66.8291015625,3944400 |
| 2017-05-11,66.57541458670173,67.01513249118204,65.79744221486071,66.33018493652344,2288800 |
| 2017-05-12,66.48241608919457,66.83757370874498,66.34711426181563,66.4908676147461,1975300 |
| 2017-05-15,66.94748488141789,67.9622289786393,66.64306229740593,67.8269271850586,4034200 |
| 2017-05-16,68.02987144448119,68.75710243495634,67.71699734613232,68.53724670410156,3011900 |
| 2017-05-17,67.66627956800531,67.87768384945583,66.27101647166914,66.31329345703125,3592000 |
| 2017-05-18,67.24346169880916,68.76557489521572,66.82911117094407,68.05525970458984,5026600 |
| 2017-05-19,68.199018404702,69.56891393752659,68.199018404702,68.69792938232422,4024400 |
| 2017-05-22,68.97696907007932,69.64500718359572,68.85858322227082,69.41668701171875,2009500 |
| 2017-05-23,69.41668293198097,69.61117764283262,68.41040328474956,69.30675506591797,2146500 |
| 2017-05-24,69.72956136714745,69.83103770688699,69.06152331317008,69.44205474853516,1749100 |
| 2017-05-25,69.61118040608287,70.1439167110585,69.12072107363532,69.62808990478516,4015000 |
| 2017-05-26,69.76340400174239,70.09319412271786,69.2898605360434,70.02554321289062,1910600 |
| 2017-05-30,70.18620004523655,72.02118710045815,70.18620004523655,71.70831298828125,6744900 |
| 2017-05-31,75.25146603975314,76.51989172544008,72.52012634277344,72.52012634277344,14864300 |
| 2017-06-01,72.95982616349599,72.99365161417455,69.25602641005133,69.5181655883789,11366000 |
| 2017-06-02,69.01079828993598,69.45897423134542,67.58170361132875,68.41886901855469,8927600 |
| 2017-06-05,68.50341908635706,68.74864873365898,66.17797287576832,66.59232330322266,8580200 |
| 2017-06-06,66.47394228431628,68.02142269588244,66.47394228431628,67.7339096069336,5486300 |
| 2017-06-07,68.15912765973819,68.9669999247274,68.1421161346671,68.73739624023438,3913700 |
| 2017-06-08,69.13706491376355,70.16604132346336,68.32068060868511,70.10651397705078,3754700 |
| 2017-06-09,70.52321299567795,70.5657353139774,65.97360392141576,66.84100341796875,4941900 |
| 2017-06-12,66.33927647685836,68.43124615931856,66.27124336003158,67.81045532226562,5528600 |
| 2017-06-13,68.15911005981204,69.50273472166297,68.15911005981204,69.0775375366211,4063400 |
| 2017-06-14,69.4687361895993,69.61330171289754,68.01456221807943,68.83094024658203,3173900 |
| 2017-06-15,67.84444999756718,68.6693334310406,67.64035720091172,67.81893920898438,2986100 |
| 2017-06-16,68.1846140681327,68.22713637760337,67.15563776127884,68.06555938720703,5700600 |
| 2017-06-19,68.88196822993781,69.09456689731417,67.89550729907324,68.34622192382812,3118000 |
| 2017-06-20,68.26966968610255,69.43471249128913,67.33423703008175,67.35124206542969,3918100 |
| 2017-06-21,67.60636465852451,68.21014399200976,67.18116739652122,68.01455688476562,3525100 |
| 2017-06-22,68.71185062651394,69.4516893923577,68.03153270427417,69.154052734375,4364500 |
| 2017-06-23,69.01800190588298,69.85138465525594,68.79689757956238,69.34965515136719,10736900 |
| 2017-06-26,69.68981538261794,69.81737583453857,67.95501659327613,68.51627349853516,2536500 |
| 2017-06-27,68.1505868896671,68.49925160656845,66.17767271459483,66.44979858398438,4009800 |
| 2017-06-28,66.79849082868684,67.51281909721338,66.21171654525776,67.35124206542969,2721300 |
| 2017-06-29,67.13013443644105,67.28320568436786,64.78304413089488,66.10965728759766,3580600 |
| 2017-06-30,66.58588752941937,66.61139832464835,65.66745997320793,66.16069030761719,2193600 |
| 2017-07-03,66.56034336602168,66.79845916398419,64.68947894083236,64.72349548339844,1368100 |
| 2017-07-05,65.04666431254884,66.42430554389003,64.953120411705,66.10965728759766,2767400 |
| 2017-07-06,65.40385266609378,66.10117598780553,65.06369352399138,65.76101684570312,2898000 |
| 2017-07-07,66.02460944360597,67.05358571366605,65.90555476693741,66.73043823242188,2803700 |
| 2017-07-10,66.76444271616013,67.06207935404551,66.12664714012342,66.95153045654297,2167800 |
| 2017-07-11,67.13862890008164,68.33768800429134,66.5603605035538,67.91249084472656,2763000 |
| 2017-07-12,68.37173272583385,69.02653376663459,68.05708436243813,68.34622192382812,2590800 |
| 2017-07-13,68.30369175738821,68.66936168283522,67.91251103286281,68.26116943359375,1709300 |
| 2017-07-14,68.64382635180094,69.46870982984905,68.46524433407816,69.34965515136719,2153600 |
| 2017-07-17,69.40068189108489,69.60477471394289,68.83091924627632,68.9584732055664,1483000 |
| 2017-07-18,68.84793581528545,69.04352939896302,68.15911836771589,69.00100708007812,1686000 |
| 2017-07-19,69.17960506666542,69.20511586867114,68.13362325645177,68.34622192382812,2810300 |
| 2017-07-20,68.32920486034618,68.7884187232279,68.0230622850917,68.75440216064453,1804800 |
| 2017-07-21,68.0911020082829,68.2186625083322,66.69645524720278,67.14716339111328,3122500 |
| 2017-07-24,67.14715661076342,67.57235390932802,66.68794274975413,66.96857452392578,1924700 |
| 2017-07-25,67.00257540285817,68.11658998817771,66.71343793375573,67.62335968017578,1865700 |
| 2017-07-26,68.15059909162699,69.13705959977926,67.86146814213015,68.64382934570312,2298100 |
| 2017-07-27,68.73738384530016,69.12005874644872,67.1471439136936,67.64888000488281,2683400 |
| 2017-07-28,67.38524627685547,67.49580169434267,66.74745051625324,67.38524627685547,1677700 |
| 2017-07-31,67.57234165214192,67.97202807837145,67.13013939656554,67.18966674804688,2199700 |
| 2017-08-01,67.37674960442132,67.5808424390505,66.87501354629823,67.13863372802734,1728100 |
| 2017-08-02,67.5978541647458,67.73392039329987,66.6369107555634,67.02809143066406,2250800 |
| 2017-08-03,66.90053903940296,67.17266504136639,66.10117255813297,66.27975463867188,2162900 |
| 2017-08-04,66.40731993049621,66.67094670299309,65.93110096804521,66.1436996459961,2382200 |
| 2017-08-07,67.73390894913538,67.73390894913538,66.12666420186724,67.07060241699219,2047900 |
| 2017-08-08,66.89201188924784,67.92948737889024,66.67941333606002,67.15563201904297,1894200 |
| 2017-08-09,66.77295075694224,66.88350615695916,65.83751842014418,66.3137435913086,1979000 |
| 2017-08-10,65.88005973466522,66.28824544144699,65.18273653825109,65.33580780029297,2355400 |
| 2017-08-11,65.27625786044496,66.57735989358846,64.97862120057432,66.36476135253906,1919400 |
| 2017-08-14,66.89203815254189,68.1676299724943,66.81549926958708,67.94652557373047,2230200 |
| 2017-08-15,67.97200965848353,68.34618518810736,67.41925212281004,67.99752044677734,1784200 |
| 2017-08-16,68.04007235947512,68.7969230188272,67.85298451325401,68.08258819580078,2147200 |
| 2017-08-17,67.86145335668053,67.93798571322789,65.94806658708983,65.9565658569336,2064500 |
| 2017-08-18,65.99060259343173,66.39028899012916,65.50587805632924,66.10965728759766,1884400 |
| 2017-08-21,66.16918935429332,66.32226061313816,65.43784961625634,66.07564544677734,1461300 |
| 2017-08-22,66.43281153142583,67.43627716282197,66.40729425002228,67.32572174072266,1735400 |
| 2017-08-23,66.75595238956748,67.43627042312994,66.43280489202179,67.24067687988281,1597900 |
| 2017-08-24,67.47880735319336,67.55534623770814,67.03660503464853,67.41077423095703,1316900 |
| 2017-08-25,67.66586724909511,67.89547083182104,67.01956583076615,67.15563201904297,1006600 |
| 2017-08-28,67.35975763836036,67.78495495193769,67.3512518754499,67.55535125732422,1888500 |
| 2017-08-29,66.9175402706034,67.87848364797301,66.78997980755565,67.64888000488281,2737200 |
| 2017-08-30,69.84286961461535,71.33956514405631,69.08601933570321,71.19499969482422,6868400 |
| 2017-08-31,71.72226670682409,72.28353017299312,70.9229003143946,71.15250396728516,5136800 |
| 2017-09-01,71.40761306011728,72.43658942275924,71.09296482175813,71.75627136230469,2647300 |
| 2017-09-05,71.21203857025058,71.5181811306,69.74085961612283,70.58274841308594,2890500 |
| 2017-09-06,70.76133503582955,71.05897185306073,69.91944618480535,70.16606140136719,3021700 |
| 2017-09-07,70.67054203876803,70.69619273391955,69.08868610987136,69.34519958496094,3993100 |
| 2017-09-08,69.43923722145678,69.7641568092054,68.49012262267456,68.78084564208984,2695200 |
| 2017-09-11,69.09722926163974,70.70474234572946,69.09722926163974,70.30286407470703,4105000 |
| 2017-09-12,70.65342028699352,70.79878506395815,69.67865496349091,70.24299621582031,2657200 |
| 2017-09-13,69.96938648731091,70.44821680299503,69.85822479004582,70.16604614257812,1964200 |
| 2017-09-14,69.90098314398523,71.0895131000215,69.86678004524491,70.40546417236328,2226100 |
| 2017-09-15,70.43111222069035,71.87615544380863,70.27720155818136,71.68804168701172,2923800 |
| 2017-09-18,72.67993618791117,73.14166833005166,71.88473191926512,72.8252944946289,3348500 |
| 2017-09-19,72.85948877002892,73.28701775461322,72.10704010564739,72.88513946533203,1790900 |
| 2017-09-20,72.85944551859723,72.92785168118078,70.89281727110043,71.55976104736328,2171800 |
| 2017-09-21,71.4144323465657,72.1497826563655,71.0467571916658,72.03007507324219,2885200 |
| 2017-09-22,71.66238896313712,72.88512182403797,71.61108758494798,72.61150360107422,2097700 |
| 2017-09-25,72.22673174532765,72.67991132511254,71.49993393679117,71.72224426269531,1923100 |
| 2017-09-26,72.32077368653609,72.38917986048925,71.48281436453927,71.74788665771484,1281400 |
| 2017-09-27,72.3122346890159,72.87657594338845,71.66238896313712,72.61150360107422,1513000 |
| 2017-09-28,72.32933665790183,73.3468575342994,72.20962908698134,73.2271499633789,1570100 |
| 2017-09-29,73.26135946368228,73.88555458683258,73.1758549803453,73.68033599853516,1712500 |
| 2017-10-02,74.0394262598483,74.19333687176018,73.2613273222062,73.38103485107422,1688500 |
| 2017-10-03,73.50077190340632,73.98815461630184,73.39816261305907,73.44947052001953,2215100 |
| 2017-10-04,73.32120763844456,74.45843609808622,73.17584937554784,74.39002990722656,2533900 |
| 2017-10-05,74.47552747075068,75.5443496403182,74.1335030717745,75.1510238647461,2683500 |
| 2017-10-06,74.80899267705806,75.236521506088,74.73204061914734,75.13391876220703,1118500 |
| 2017-10-09,75.21087287984177,75.47593867355631,74.62943339549489,74.99710845947266,1748400 |
| 2017-10-10,75.31349271303654,75.36479409357713,74.7064024568708,75.23653411865234,1294000 |
| 2017-10-11,74.99712499071656,75.74957356778829,74.98002670368999,75.73247528076172,1761900 |
| 2017-10-12,75.65551927378496,76.1514478546799,75.50160860424558,75.95478820800781,2309600 |
| 2017-10-13,76.05736374423827,76.67300620200223,75.68114287171564,76.15142059326172,2230900 |
| 2017-10-16,76.51057709932083,76.6388305542924,75.42465000768912,75.95478820800781,2007700 |
| 2017-10-17,75.81798933534147,76.15146142483916,75.56147585611421,76.04885864257812,1247300 |
| 2017-10-18,76.27970478597771,76.3224602849759,75.4845007790535,76.10014343261719,1129500 |
| 2017-10-19,75.51869996520676,75.95478124284134,74.7149435953652,75.92913055419922,1577500 |
| 2017-10-20,76.6217380883879,76.89535635240064,75.8949401861891,76.04029846191406,1778500 |
| 2017-10-23,76.46782182764437,76.67303387978703,75.72391916871364,75.90348052978516,2031000 |
| 2017-10-24,75.90347174547753,77.63069201154318,75.56999975299836,77.20316314697266,2671600 |
| 2017-10-25,76.66449365570267,77.33998364900022,76.29681850154661,76.83550262451172,2039600 |
| 2017-10-26,77.1775304199817,77.77606836024583,76.8355059440132,77.43404388427734,1239700 |
| 2017-10-27,77.61357208443644,78.13515771949207,76.92097754629468,77.98979949951172,1625000 |
| 2017-10-30,78.10954351735153,78.6311293960132,77.71621763769387,78.08389282226562,1248000 |
| 2017-10-31,78.21213070770894,78.4429934217828,77.596488105415,78.0667724609375,1530500 |
| 2017-11-01,78.53706230988101,78.75937917774233,77.459687591017,77.80171203613281,2374000 |
| 2017-11-02,77.68201580751516,78.21215410107173,77.17753473303885,77.6307144165039,1448200 |
| 2017-11-03,77.78461554286271,78.51996583356491,77.11767144747556,78.50286102294922,1367400 |
| 2017-11-06,79.02445460103928,79.4861866793672,78.36606284634867,78.90474700927734,1531300 |
| 2017-11-07,78.7337141128233,79.1526905567281,78.4087880136717,78.57980346679688,1416500 |
| 2017-11-08,78.57980162853251,79.05007943558714,77.84445150622797,78.6653060913086,1617600 |
| 2017-11-09,78.38315745712644,78.4002622686181,75.22799818862897,76.69869232177734,3143600 |
| 2017-11-10,76.56189578859426,76.98087239121847,75.99755436485248,76.60464477539062,2736400 |
| 2017-11-13,76.4079706503865,77.13476852437839,76.1001492998719,76.9808578491211,2428800 |
| 2017-11-14,76.7756548093675,77.37419277036399,76.44218272773023,77.3314437866211,2172600 |
| 2017-11-15,76.59610709363174,76.91247441938447,75.81800108186827,76.23698425292969,2250500 |
| 2017-11-16,76.7756467167066,77.59650148679592,76.4507270754964,77.36563873291016,2297900 |
| 2017-11-17,77.8102738633746,77.85302937053153,77.16042799132138,77.31433868408203,2342900 |
| 2017-11-20,77.78461806037937,80.36689004314688,77.57940599136633,79.58023834228516,6529600 |
| 2017-11-21,79.19548245470826,79.37504387034934,75.99756050878909,77.11769104003906,6028700 |
| 2017-11-22,76.62174290516418,77.58795603366774,75.6127742700189,75.80088806152344,4028200 |
| 2017-11-24,75.81797817412819,76.31391329396514,75.25364338404458,76.22840881347656,1623800 |
| 2017-11-27,75.66405635013044,75.95477936923976,74.73204656006851,74.77479553222656,2890700 |
| 2017-11-28,74.45844254220975,74.76626390414572,73.8684505112368,74.44989013671875,3843100 |
| 2017-11-29,74.45843558930001,74.6379969463996,71.73935149515562,73.24425506591797,6130300 |
| 2017-11-30,73.76859096214766,74.15539637961602,73.05514344652619,74.01786804199219,3866600 |
| 2017-12-01,73.50211584494939,73.72560018459495,71.85173009957522,73.40756225585938,3545000 |
| 2017-12-04,73.54509307540613,73.61386051672227,72.07522344690041,72.88322448730469,3723600 |
| 2017-12-05,72.65973553560025,73.66543479929791,72.34169758750446,72.91761016845703,2340800 |
| 2017-12-06,72.42766500487984,73.47634572501285,72.22996021418864,73.41617584228516,2805100 |
| 2017-12-07,73.58808133012742,74.36169872308896,73.20986692511849,74.01786804199219,3914200 |
| 2017-12-08,74.31010745347076,74.71410794446699,72.98637037296322,73.51070404052734,3411400 |
| 2017-12-11,73.48492398078754,74.23275515745378,73.31301193370355,73.75139617919922,2322700 |
| 2017-12-12,73.70840788608746,73.90611262367382,72.98636948729957,73.47632598876953,2248900 |
| 2017-12-13,73.76859420311666,73.86314780852304,73.1754864161176,73.21846771240234,2068000 |
| 2017-12-14,73.20988227961793,73.89754378603651,72.90903282981961,73.44197082519531,2288000 |
| 2017-12-15,73.98347302538211,74.96338605421973,73.31300690649573,74.51641082763672,3766000 |
| 2017-12-18,74.9633883263783,75.9433013849173,74.95479075694577,75.71981048583984,2743100 |
| 2017-12-19,75.45334615315284,76.04645385173968,75.13530821694464,75.59947204589844,2098600 |
| 2017-12-20,75.74562184146558,76.44187430235344,75.50493574427014,76.2011947631836,2093000 |
| 2017-12-21,76.5020441871459,76.62238395673083,76.00348996570803,76.2011947631836,1917100 |
| 2017-12-22,76.0722508826613,76.39029542238175,75.865955089396,76.37310028076172,1680400 |
| 2017-12-26,75.88314868991941,76.37310533008305,75.36740589364591,76.18399810791016,1378700 |
| 2017-12-27,76.40748017731372,77.00058793100986,76.13241694740131,76.5879898071289,1827400 |
| 2017-12-28,76.75989817783656,77.24125712642002,76.24414895232707,76.82865905761719,1973000 |
| 2017-12-29,76.81146990337284,77.08653309451198,76.30431825088343,76.5278091430664,3414800 |
| 2018-01-02,76.70833014889992,77.92033181870448,76.44186448732222,77.60228729248047,2343200 |
| 2018-01-03,77.60227796601677,78.74551205091228,77.4045797757109,78.56500244140625,2009600 |
| 2018-01-04,78.96901390809836,79.3214356066046,78.43607601701163,78.47905731201172,1879600 |
| 2018-01-05,78.6681589238848,79.3128390086429,78.0750577053643,78.7970962524414,1799100 |
| 2018-01-08,78.91744383392525,79.26127455815424,78.53063836793363,78.93463897705078,1907400 |
| 2018-01-09,78.90885143881412,79.36442435328026,78.58220930540406,78.77131652832031,2779700 |
| 2018-01-10,78.28994876676428,78.35011864391956,77.18109826659577,77.45616149902344,2654400 |
| 2018-01-11,77.70543483924138,78.44466847045156,77.3100318715283,78.3844985961914,1924200 |
| 2018-01-12,78.27276398984141,79.5879104489613,77.85157479398535,79.09795379638672,3175700 |
| 2018-01-16,79.407389358866,80.5420259992304,79.38160320581619,80.02628326416016,3373700 |
| 2018-01-17,80.79990685384988,82.48467008213734,80.46467372239613,82.1494369506836,4011300 |
| 2018-01-18,82.15801173614753,84.56481286990666,81.9431184264535,83.58489990234375,5285100 |
| 2018-01-19,83.92874143469516,84.18661606310559,82.6393814086914,82.6393814086914,2762400 |
| 2018-01-22,82.85429833559033,83.37863875342404,82.32136034555533,83.07778930664062,4442400 |
| 2018-01-23,83.11214183724954,83.48175860683735,82.42448059586917,82.92303466796875,3247100 |
| 2018-01-24,81.12654665593196,83.06918465214962,80.12084720898841,81.95173645019531,6258400 |
| 2018-01-25,82.68238747786863,83.37004242966734,79.02060207039956,79.06358337402344,3655900 |
| 2018-01-26,80.01769626033304,80.94603724086397,79.57931848454807,80.6623764038086,4752300 |
| 2018-01-29,80.11223232895247,81.17810798786161,79.43317516426039,80.61078643798828,3078100 |
| 2018-01-30,79.74262087024458,80.27555873537597,78.5392233651488,78.6939468383789,3684900 |
| 2018-01-31,78.98620529796128,79.55352693360219,78.58220471949429,78.97760772705078,3462000 |
| 2018-02-01,78.43607653835105,79.57931078949355,78.43607653835105,78.7799072265625,2312200 |
| 2018-02-02,77.99769045129227,78.47045845645222,76.55360684046934,76.59658813476562,2922600 |
| 2018-02-05,76.28713154335591,77.02636511731936,73.34739238625882,73.40756225585938,3817400 |
| 2018-02-06,72.37608376628285,76.25276196377233,71.13830242525457,76.10663604736328,5440800 |
| 2018-02-07,74.56797439795048,75.59945960502994,73.31299832472871,73.36457061767578,4555800 |
| 2018-02-08,73.52790704137776,73.57947934513945,70.97497307678393,71.06952667236328,5279100 |
| 2018-02-09,72.12683149229426,72.70274429079991,69.58248759824716,72.1440200805664,5649700 |
| 2018-02-12,72.46203236143117,73.83734834023156,72.22994389618192,73.1067123413086,3287700 |
| 2018-02-13,73.93191446330256,74.29293373931685,72.00646520850975,72.49642181396484,2688900 |
| 2018-02-14,71.7915699572651,73.45054693877427,71.67982777230199,73.17548370361328,2819600 |
| 2018-02-15,73.87173263193112,73.87173263193112,72.38466791462588,73.40756225585938,2214400 |
| 2018-02-16,73.30441902631344,74.60237670583136,73.2098654269961,74.00067138671875,2570000 |
| 2018-02-20,75.02358121924773,76.92323804930403,74.71413420495543,75.99490356445312,3961000 |
| 2018-02-21,76.25277170434605,77.39600614281339,75.51353789887288,75.99490356445312,2604400 |
| 2018-02-22,76.03786903709224,76.8114864784921,75.70263590548984,76.12382507324219,2430000 |
| 2018-02-23,76.8028732824109,77.73121402322568,76.64814982560844,77.67964172363281,2114900 |
| 2018-02-26,77.85155313807108,79.44176242369196,77.85155313807108,79.39019012451172,2683600 |
| 2018-02-27,79.26127132647595,80.49905926002239,78.76271712457249,79.30425262451172,3256300 |
| 2018-02-28,81.22969834229296,81.59071764988813,77.01778674627266,77.49055480957031,4248500 |
| 2018-03-01,77.26707104998343,77.81719763411606,74.60239417846107,75.90894317626953,4136100 |
| 2018-03-02,75.16110569437934,77.0779508441481,74.76570268840922,76.95761108398438,2298700 |
| 2018-03-05,76.3558948116234,78.82286588851953,76.30431595619459,78.34150695800781,2972200 |
| 2018-03-06,78.84866443428689,79.57070288352413,78.37589647965007,79.02057647705078,1958600 |
| 2018-03-07,78.50483994206468,79.76841388526259,77.8343737415167,79.71683502197266,2981100 |
| 2018-03-08,80.26983969408549,80.61545926170999,79.55268024489003,80.11431121826172,2175600 |
| 2018-03-09,80.61545069846564,81.95471731654986,80.61545069846564,81.85103607177734,2768700 |
| 2018-03-12,81.85964740010961,82.71505696757777,81.79916449462479,82.54224395751953,2766100 |
| 2018-03-13,82.9483757756336,83.68281320105142,81.41037569620353,81.79055786132812,3521800 |
| 2018-03-14,82.03248628552615,82.36946352125399,80.58952521299395,81.29804229736328,1549700 |
| 2018-03-15,81.15114191417213,81.53132399744806,80.49447216033234,81.16842651367188,1274000 |
| 2018-03-16,81.30667912193516,82.09296368043344,81.01290682017355,81.34988403320312,4067800 |
| 2018-03-19,80.98697950041486,81.06474042339387,79.35392760427888,80.78824615478516,2900300 |
| 2018-03-20,80.79689084349887,80.9005720772029,79.81187957044926,80.10565185546875,1764000 |
| 2018-03-21,79.92419440420103,81.12521690625489,79.76866597843147,80.18341064453125,1612700 |
| 2018-03-22,79.08607016861208,79.86371230536272,78.17882650252206,78.23066711425781,2842400 |
| 2018-03-23,78.07518241405755,78.49856302868675,75.73361898518466,75.77681732177734,2613300 |
| 2018-03-26,77.18519500377568,80.52041154600913,76.84821774726224,80.45128631591797,3669400 |
| 2018-03-27,81.03018918992208,81.49677456972027,77.99738751730601,78.67134857177734,4507500 |
| 2018-03-28,78.37758052974847,79.1638652395843,77.25432513416966,77.68634796142578,2602000 |
| 2018-03-29,78.36892343185418,79.50946321679797,77.63448608260487,78.74046325683594,2663500 |
| 2018-04-02,78.17021886514578,78.5244741893275,75.96689959938809,76.6840591430664,3308600 |
| 2018-04-03,77.42710986115024,77.69496182926143,75.94959299836567,77.3493423461914,2721600 |
| 2018-04-04,75.87181187192384,79.08606128119162,75.63852255318635,78.83548736572266,2069900 |
| 2018-04-05,79.57857549499138,79.88099004936082,77.98873521365326,78.57628631591797,1769400 |
| 2018-04-06,77.63447123043726,78.17882400484304,76.14831221482576,76.30384063720703,2294300 |
| 2018-04-09,77.00375006295874,78.14429004782005,75.94961332395229,76.02737426757812,2513900 |
| 2018-04-10,77.3321034468966,78.46400139903463,76.69271136475685,77.79004669189453,2210200 |
| 2018-04-11,77.11604930470844,78.75773682682271,77.05556639246889,78.455322265625,1785200 |
| 2018-04-12,79.22433672365342,80.56360333933382,78.80094966777808,80.3735122680664,2984200 |
| 2018-04-13,80.7882591773937,80.87466241423476,79.66499732202672,80.16614532470703,1869700 |
| 2018-04-16,80.51176598278612,80.85738552709654,79.90693672435125,80.47720336914062,2125300 |
| 2018-04-17,80.91787004698553,82.55091566907443,80.91787004698553,82.23121643066406,1920000 |
| 2018-04-18,81.89423257995553,82.47314149093283,81.24619844589746,81.71278381347656,1909600 |
| 2018-04-19,80.33895774395242,80.33895774395242,77.55673003190908,77.63449096679688,3774200 |
| 2018-04-20,77.23701774790094,77.7640859690627,76.60626829775208,77.55671691894531,4413800 |
| 2018-04-23,77.91098806132902,77.9282726644623,75.62126596486831,76.0360107421875,2790300 |
| 2018-04-24,77.13332311849494,77.30613613845857,75.44843737474123,75.73357391357422,3137000 |
| 2018-04-25,76.08784663674012,76.83092631380227,75.45709709662675,75.83727264404297,2652400 |
| 2018-04-26,76.42482723279912,76.9259752402886,75.79407766487657,76.64083862304688,1981400 |
| 2018-04-27,77.13332757553806,77.22837309397447,75.35339621598915,75.7594985961914,2738600 |
| 2018-04-30,75.83728572264422,76.21746792776936,74.3338480993285,75.4743881225586,3756200 |
| 2018-05-01,75.29292394505748,76.90004909394287,74.94730442845366,76.77908325195312,2094300 |
| 2018-05-02,76.90869092837039,77.08149738955252,75.5867023831097,76.29521942138672,1586700 |
| 2018-05-03,75.62126810393968,76.26930230473222,74.50665507966393,75.958251953125,2261100 |
| 2018-05-04,75.64717013423214,78.04057276159035,75.27563038426578,77.99736785888672,2404800 |
| 2018-05-07,77.64312502324134,78.77502245848706,77.64312502324134,78.19611358642578,1867000 |
| 2018-05-08,78.56766261448405,79.01696340273864,77.85914552275737,78.99104309082031,1575000 |
| 2018-05-09,79.3712242362539,80.13158194215679,78.99104208723028,80.02790069580078,1939400 |
| 2018-05-10,80.42533923228676,80.70183346847273,79.82914585745284,80.64998626708984,1914400 |
| 2018-05-11,80.42535723096039,80.90922060453568,79.85508403312319,80.01061248779297,1359000 |
| 2018-05-14,80.52041228513309,82.01520749474315,80.52041228513309,81.10796356201172,2173500 |
| 2018-05-15,80.41670747798081,81.09066185504724,80.1747758136127,80.840087890625,2074900 |
| 2018-05-16,81.17707254927039,81.91151650215762,80.85737993142654,81.88558959960938,1472800 |
| 2018-05-17,81.40172947516953,82.23985470312395,81.35853115348647,82.11888885498047,3344100 |
| 2018-05-18,81.8251233691738,82.57684548495698,81.28941926582647,81.98065185546875,3222000 |
| 2018-05-21,82.5768410566013,83.00886387401411,81.65231249102365,82.34355163574219,1694200 |
| 2018-05-22,82.75827497310287,83.26806523393091,82.3780928526307,82.69779205322266,1336100 |
| 2018-05-23,81.74734203375137,82.14480215689912,81.26347868246606,81.5572509765625,3026100 |
| 2018-05-24,81.6609457738452,82.31761563744007,81.21163840175996,82.11888885498047,1920700 |
| 2018-05-25,82.0238285732884,82.5163341785216,81.68685140087322,82.47312927246094,1467900 |
| 2018-05-29,81.80782495266203,82.36081352331487,81.1165859432741,81.5572509765625,3474600 |
| 2018-05-30,80.41673194899354,83.79515375458553,80.35624901449641,82.06706237792969,3232400 |
| 2018-05-31,82.8706139381623,85.0134432641753,82.55955700500806,83.96794891357422,5076800 |
| 2018-06-01,84.39995807251435,85.04799214659934,83.34582159059315,85.0220718383789,2301700 |
| 2018-06-04,85.10847036749522,86.6551123967028,84.18394206982845,86.38726043701172,2619700 |
| 2018-06-05,86.4132036852852,87.19948176595831,86.10214673693356,86.95755004882812,1869400 |
| 2018-06-06,87.14763293192883,88.26225245986774,86.49959878257904,88.21904754638672,2183500 |
| 2018-06-07,88.81804132619594,89.92924245208748,88.15826979724856,88.51419830322266,3660600 |
| 2018-06-08,87.85443212321253,87.9499266039148,86.8126825815468,87.73289489746094,2304800 |
| 2018-06-11,87.5592649129531,88.41870854464545,87.42036145317819,88.01937103271484,1635500 |
| 2018-06-12,88.18432052700632,88.60970079770237,87.63739641282962,88.56629180908203,1998400 |
| 2018-06-13,88.6704599337178,88.739911658777,87.44640474013401,87.72420501708984,2064300 |
| 2018-06-14,88.31454729384086,89.39970585546963,87.9499289834391,88.28849792480469,1855700 |
| 2018-06-15,88.51422101598384,88.51422101598384,86.89950439581082,88.11488342285156,3118200 |
| 2018-06-18,87.20334098635746,87.90652825121379,86.66510656867165,87.75894165039062,1859100 |
| 2018-06-19,86.37862766052838,86.9255452301781,85.85775283848828,86.86477661132812,1759000 |
| 2018-06-20,87.11652526204615,87.74157763360411,86.62169323844309,87.6808090209961,1419200 |
| 2018-06-21,87.97595244631091,87.97595244631091,85.92717962443274,86.08344268798828,1691500 |
| 2018-06-22,86.6651007963585,86.7085031627714,85.66675364291531,86.0226821899414,6226500 |
| 2018-06-25,85.19795902882812,85.51048518984133,84.11280058733267,85.2066421508789,4653500 |
| 2018-06-26,85.46707997948096,86.30048752786372,85.11983456148356,85.69279479980469,2365600 |
| 2018-06-27,85.6667397257726,86.2483830028123,83.72213784709012,83.77422332763672,4415200 |
| 2018-06-28,83.50512340018993,83.9391868230028,82.51545932603916,83.29676818847656,2349500 |
| 2018-06-29,83.71346796002847,84.92884681007254,83.1231414684803,83.27072143554688,3116700 |
| 2018-07-02,82.50676541176662,83.66137555502179,82.14215377388014,83.60928344726562,2058400 |
| 2018-07-03,83.98260375761828,84.06941513258134,81.92514701553175,82.04668426513672,876000 |
| 2018-07-05,82.75851321820107,83.80894564558953,82.41126124158393,83.68740844726562,1977700 |
| 2018-07-06,83.67873929270537,84.56423231203483,83.27071864882627,84.38191986083984,1551000 |
| 2018-07-09,84.57290391826537,84.95488179652727,83.48774551254974,84.36455535888672,1861300 |
| 2018-07-10,84.56422339490231,85.65805824703948,84.22564789501493,85.54520416259766,2229000 |
| 2018-07-11,84.55553284970716,84.9982792738127,83.31411153671822,83.53114318847656,1509700 |
| 2018-07-12,83.49644796151712,85.57995390742349,83.25337348209656,85.42369079589844,2328900 |
| 2018-07-13,85.61467409065776,85.7188450758977,84.98093856289108,85.18061065673828,1130200 |
| 2018-07-16,85.38026230905778,85.41498817294507,84.48609283962443,84.7638931274414,1380000 |
| 2018-07-17,84.18226247013821,85.37159202655842,83.73951591809096,85.3021469116211,1928500 |
| 2018-07-18,85.53653329711283,86.29180600414172,85.4844478081046,86.0226821899414,1635200 |
| 2018-07-19,85.7622530865821,85.9098330628371,84.55555728396584,85.3021469116211,1389500 |
| 2018-07-20,85.09378960553254,85.67543961972329,84.46874384676512,84.91148376464844,1387500 |
| 2018-07-23,84.5468748215604,85.0417068694981,83.62666246444736,84.89412689208984,1403700 |
| 2018-07-24,85.11115149855362,86.10081551175804,84.4774160260299,84.59895324707031,2964600 |
| 2018-07-25,84.62500037216608,85.20664371791712,82.55017130044956,83.81764221191406,2612700 |
| 2018-07-26,84.70314777094073,85.56259161238859,83.973924298993,84.81600189208984,2546000 |
| 2018-07-27,85.1545555215714,86.02268233063192,83.95654290944937,84.1909408569336,2147600 |
| 2018-07-30,84.70313363042587,84.70313363042587,82.48073108889308,82.74116516113281,2545000 |
| 2018-07-31,83.06237054498735,84.08676040994439,82.9755591916754,83.46170806884766,2500900 |
| 2018-08-01,82.84535050728215,83.9825946292388,82.84535050728215,83.37490844726562,1717700 |
| 2018-08-02,82.4720387734085,83.81763784481346,82.25500709242584,83.50511169433594,1711800 |
| 2018-08-03,83.40961970266821,83.94785404859435,83.22731388002082,83.8263168334961,1017800 |
| 2018-08-06,83.50513380720697,84.57292625136466,83.39227306430949,84.53820037841797,1322200 |
| 2018-08-07,84.82468136379781,85.67544866772008,84.59896650793551,85.58863067626953,1128800 |
| 2018-08-08,85.51046839866605,85.6927741862452,85.02431963178826,85.50178527832031,1256600 |
| 2018-08-09,85.54521206790746,85.65806616277823,84.8507080078125,84.8507080078125,1451100 |
| 2018-08-10,82.75851362062951,83.95652599133965,81.6733553279745,82.4199447631836,2817400 |
| 2018-08-13,82.63696147722327,83.4529958618932,82.3331119116051,82.58486938476562,1939300 |
| 2018-08-14,82.9755551960792,83.54851539897314,82.31577702077225,82.3418197631836,1761600 |
| 2018-08-15,81.55183957722159,82.05534812374317,80.57085198376178,81.39557647705078,2022300 |
| 2018-08-16,81.94251264168851,82.53283930726245,81.56921774105669,81.82965850830078,1828700 |
| 2018-08-17,81.13511762215133,82.32445354206865,80.44929675942069,82.107421875,2869400 |
| 2018-08-20,82.28975556436615,82.39393318424071,80.94415612327279,81.37821960449219,2161000 |
| 2018-08-21,81.65600505052637,83.73951070441882,81.10040442592597,83.27072143554688,4051300 |
| 2018-08-22,80.34514387726215,85.18061024268933,79.91108044545258,85.0069808959961,7540400 |
| 2018-08-23,85.3281828046203,85.92719240791195,84.4166470277227,84.54686737060547,2666100 |
| 2018-08-24,85.12851815490508,85.84906504153257,84.59028373818576,85.75357055664062,2674800 |
| 2018-08-27,86.19629822834528,87.43771963669457,85.94454069817309,86.8734359741211,2907200 |
| 2018-08-28,87.34223043812287,87.56794524141559,86.34388337850488,87.17728424072266,3673300 |
| 2018-08-29,87.17728253175105,87.17728253175105,86.59563922628479,86.96025085449219,2370100 |
| 2018-08-30,86.77707870680962,87.3789658407937,85.7303066102257,85.9832763671875,1891700 |
| 2018-08-31,85.66924799736665,86.56772291522785,85.66052306612524,86.22752380371094,1710000 |
| 2018-09-04,85.04118340898201,86.26241419310298,84.7097092390063,85.58201599121094,4053200 |
| 2018-09-05,85.5907497451993,86.21880508118417,85.0411921753496,85.37267303466797,2689000 |
| 2018-09-06,85.00626873740588,85.56454438452698,83.83738118098687,84.6922378540039,2809800 |
| 2018-09-07,82.7470066113263,83.67164950005274,81.63917347561504,81.96192932128906,5451300 |
| 2018-09-10,82.48532173125908,83.02615429625988,81.16814336911268,82.51148986816406,3120100 |
| 2018-09-11,82.10151486994259,82.3370347675061,81.21175824543062,81.34260559082031,3229900 |
| 2018-09-12,80.33946241353969,80.74072278020124,77.94061849065609,79.39736938476562,5793600 |
| 2018-09-13,80.4179744934128,81.18560216241757,79.27524793951304,80.60115814208984,3516800 |
| 2018-09-14,80.7319731731759,81.49960053474041,80.33070630706204,80.71452331542969,2843300 |
| 2018-09-17,80.34817767273852,80.96751468510067,79.51948889757696,79.65032958984375,1976300 |
| 2018-09-18,79.96435602784263,80.66220407117109,79.68521814154568,80.13009643554688,2354900 |
| 2018-09-19,80.26965954560285,80.95878263670734,80.07775766209103,80.7581558227539,1843200 |
| 2018-09-20,81.60430357887202,83.44487145425167,81.51706757497243,82.95637512207031,3494900 |
| 2018-09-21,83.35763547215875,83.47975789144286,82.16257941842527,82.4853286743164,4416500 |
| 2018-09-24,82.1189638535725,83.19190417503705,81.41239745600615,82.86914825439453,2558800 |
| 2018-09-25,80.60113416756676,81.55194520243316,78.98736822860553,80.7406997680664,6037200 |
| 2018-09-26,80.60114294696037,81.7787556979768,80.41795933281756,80.53135681152344,3802500 |
| 2018-09-27,80.52263821027573,80.72327170163463,79.91202611513593,80.40924072265625,1963500 |
| 2018-09-28,80.21732715898479,80.70581680462607,79.90329619959472,80.65348052978516,1650200 |
| 2018-10-01,80.95878973395344,81.46472926116891,80.47030006915094,80.59242248535156,1728800 |
| 2018-10-02,80.42670741060738,81.92707660260457,80.34820297053002,80.50521850585938,1737100 |
| 2018-10-03,79.99924079072609,81.15941021387314,79.25778148114382,80.10391998291016,2915000 |
| 2018-10-04,79.50204024716298,79.90330057163426,78.13251885412109,78.49888610839844,4047400 |
| 2018-10-05,77.63531179623432,78.05402202408577,75.24519282460777,76.02154541015625,5815600 |
| 2018-10-08,75.7075086227639,76.09132574772536,74.59967525032431,75.43709564208984,2879400 |
| 2018-10-09,75.55919780253703,75.84705391390057,74.66071644136822,75.68132019042969,3950200 |
| 2018-10-10,74.54734288722787,75.05328245940262,72.55848432645605,73.1865463256836,8523800 |
| 2018-10-11,74.63457563299784,75.53305066793088,72.61954883988885,72.98591613769531,4849900 |
| 2018-10-12,74.34672324393054,74.81776313383372,72.46253706362275,73.42207336425781,3600600 |
| 2018-10-15,73.0208058938949,73.85821967447392,72.48869818094785,73.1865463256836,3153700 |
| 2018-10-16,73.96289755759604,74.87881574395826,73.3958967821301,74.80903625488281,3397300 |
| 2018-10-17,75.32369483005094,75.3847560430713,73.79715784936883,74.3641586303711,3529100 |
| 2018-10-18,72.40146834429568,73.52674497621936,71.13662607745854,72.54975891113281,4923200 |
| 2018-10-19,72.34040145989124,73.4656780035964,71.41575840366312,71.82573699951172,2564400 |
| 2018-10-22,72.41017903452601,72.74165317552732,71.84317836412049,72.00891876220703,2337000 |
| 2018-10-23,70.43005164754533,72.41019188013894,69.52285174499302,72.09616088867188,4656400 |
| 2018-10-24,70.06368645293087,70.43005373544575,67.83058302978507,67.88291931152344,7790900 |
| 2018-10-25,68.859872260151,69.69728564097419,68.70285683529852,68.98199462890625,4192500 |
| 2018-10-26,67.65611578952694,69.871775942386,66.8361518926099,68.93840789794922,4536600 |
| 2018-10-29,70.93596927694037,71.4855200145292,68.89477511860682,70.14217376708984,5055500 |
| 2018-10-30,70.3253685045078,72.2793336477995,70.15090317151713,72.22699737548828,4698800 |
| 2018-10-31,73.21270628059602,73.5354621761045,72.29678152493587,73.02079772949219,3498700 |
| 2018-11-01,73.41331629373599,77.19912320917302,73.02949931422799,76.76296997070312,3669500 |
| 2018-11-02,77.0421358172323,77.64402963503944,75.23646101898362,76.0477066040039,3754900 |
| 2018-11-05,75.96919819212727,76.25706104160876,74.66073795467273,75.34986114501953,2143600 |
| 2018-11-06,75.50688782951113,76.76301197327491,75.34115403372346,76.72811889648438,1751300 |
| 2018-11-07,77.64402016397388,77.65273843913032,76.23088093352204,77.03340148925781,2253800 |
| 2018-11-08,76.40535458068261,78.57740345118528,76.40535458068261,78.4465560913086,2551100 |
| 2018-11-09,78.03655805773141,78.27208459807754,75.89940926442284,76.40534210205078,3043200 |
| 2018-11-12,75.36730580423384,75.55921435730338,73.36099758327182,73.44822692871094,3334300 |
| 2018-11-13,74.0064861124702,75.72493111806483,73.82330253161805,74.40775299072266,3042500 |
| 2018-11-14,75.29752295393094,75.98664612678601,74.55606350256144,75.13178253173828,2395700 |
| 2018-11-15,75.0445428129826,78.39420393368347,75.0445428129826,78.3505859375,4772900 |
| 2018-11-16,76.85022094712077,78.47271198393146,76.44896065325617,78.05400848388672,3167900 |
| 2018-11-19,78.17613341305433,78.48143944484084,74.53860920379896,74.59967041015625,6808500 |
| 2018-11-20,73.93672594598192,78.39421420918558,73.13419863514918,77.65274810791016,6660100 |
| 2018-11-21,78.11508760331385,79.23163939973446,76.94619286600415,78.22848510742188,3561100 |
| 2018-11-23,77.33001399562325,77.98424422121198,76.6496156258388,77.3212890625,1163000 |
| 2018-11-26,78.77800864653675,79.05714649846057,77.6527323092019,78.56865692138672,2474600 |
| 2018-11-27,78.03656377145295,78.62973264829758,77.07702764410293,78.14124298095703,2614600 |
| 2018-11-28,78.43065775963572,79.62338662086111,77.17653873751014,79.56199645996094,3864600 |
| 2018-11-29,78.91300354190844,79.44797105103216,78.36048547462643,78.50957489013672,2831700 |
| 2018-11-30,78.66744062478716,80.65824812085512,77.86936859236899,80.61439514160156,3335800 |
| 2018-12-03,81.85974634574819,82.98231977672523,81.39493418227067,82.00884246826172,3563800 |
| 2018-12-04,81.68434279184928,81.89482236992453,79.22872318054586,79.3164291381836,3858000 |
| 2018-12-06,76.58892322291263,78.53587729920055,75.57159321543746,78.5183334350586,2957300 |
| 2018-12-07,78.11493832641389,78.9130171429182,75.58916299687766,75.7908706665039,2961000 |
| 2018-12-10,75.73822595784108,77.7377982309947,75.42250331565644,77.59748077392578,2600600 |
| 2018-12-11,78.85162502783604,79.84263955436028,77.42210074157201,77.73782348632812,2094300 |
| 2018-12-12,79.38658720484878,79.38658720484878,78.05354091087158,78.12370300292969,2301000 |
| 2018-12-13,78.64113259517062,78.92177426958743,77.24669615726295,77.5799560546875,1668400 |
| 2018-12-14,76.72049307868497,77.51856511401253,76.27321811456389,76.53631591796875,2947800 |
| 2018-12-17,76.51877765229604,78.01845719075325,76.08027462850065,76.57139587402344,2933800 |
| 2018-12-18,77.37825168656592,78.3692661777065,76.73803428505082,77.22039031982422,2873900 |
| 2018-12-19,76.0627361032274,77.10636873146274,73.0019802338558,73.39663696289062,4216200 |
| 2018-12-20,73.00200260105929,74.15088540494204,71.50232262969764,72.5634994506836,3555400 |
| 2018-12-21,73.15110027914916,74.64200834503147,71.8618999196607,72.19515991210938,5189000 |
| 2018-12-24,72.01096619541629,72.7125737010567,70.4762056314748,70.52882385253906,1353300 |
| 2018-12-26,71.20413359051798,74.0456317280668,70.23065619960315,73.9666976928711,2519000 |
| 2018-12-27,73.01953265678901,74.922634363455,71.79172272986631,74.86124420166016,2070300 |
| 2018-12-28,74.97524557341987,76.21182731944509,74.04562129866629,74.94893646240234,2070700 |
| 2018-12-31,75.50144662301776,75.89610335485453,74.5192041424108,75.27342987060547,1748400 |
| 2019-01-02,73.69483003051408,75.79964625200613,73.63343986405927,75.35237121582031,2523900 |
| 2019-01-03,72.78275744109723,73.97548665053097,70.6428664285477,70.80072784423828,4376600 |
| 2019-01-04,71.44092510789864,72.80028741065063,70.56391889735576,72.51964569091797,3470000 |
| 2019-01-07,72.38810013927318,73.83516185917203,71.98467804790613,72.97569274902344,2656300 |
| 2019-01-08,73.90530727488905,74.79108538334883,72.50209873591015,74.7560043334961,3993500 |
| 2019-01-09,75.26465094289688,77.61502717469821,75.26465094289688,76.65032196044922,3321600 |
| 2019-01-10,76.20304320566133,77.75534741783763,75.92240158128824,77.71149444580078,2042400 |
| 2019-01-11,77.23792177783649,79.90402094590372,77.23792177783649,78.98316192626953,3029800 |
| 2019-01-14,77.77290462031961,78.04477438209312,76.61525678528207,76.738037109375,2239300 |
| 2019-01-15,76.87836378797,77.6501268059303,76.30830844138491,76.83451080322266,1960500 |
| 2019-01-16,76.82575539249898,77.63259963359585,76.2030816831072,76.29955291748047,1667100 |
| 2019-01-17,75.86979204064812,77.92198289890366,74.93139587459518,77.88690185546875,2563000 |
| 2019-01-18,78.58853008807903,80.27238047131165,77.55366245214982,80.123291015625,3471600 |
| 2019-01-22,79.43042451836492,79.58828584884657,77.36069004806065,78.16753387451172,2749500 |
| 2019-01-23,78.40433966982486,78.67620939539489,76.97481557235032,77.93075561523438,1590400 |
| 2019-01-24,79.39534730973375,83.75406793679913,79.39534730973375,83.0963134765625,6478700 |
| 2019-01-25,84.01717624306869,86.07813897460956,83.79792474628722,85.65717315673828,4301100 |
| 2019-01-28,83.27173825367016,85.68350536854875,83.19281090523957,85.36778259277344,2260100 |
| 2019-01-29,86.20969242407209,86.20969242407209,84.69246910094229,85.07835388183594,2171800 |
| 2019-01-30,85.56949118440893,87.2094951204442,85.16606915174793,86.83238220214844,2653700 |
| 2019-01-31,86.59557016517587,86.78851255484562,85.9728967109847,86.70081329345703,2588200 |
| 2019-02-01,86.97267851604536,88.25310640101154,86.68326494649855,88.17417907714844,3074200 |
| 2019-02-04,88.11278302491021,88.39342464266181,86.58679464657486,87.43748474121094,2541900 |
| 2019-02-05,87.29718870236917,88.14788569680772,86.86745758338368,88.0514144897461,2472600 |
| 2019-02-06,88.621457421832,90.75258223208928,88.57760444619136,89.8141860961914,3279400 |
| 2019-02-07,88.8582490838453,89.54231270430144,87.29717944926078,88.25311279296875,3471800 |
| 2019-02-08,87.2182620389551,88.50746219580977,86.88500209888754,88.34083557128906,2407700 |
| 2019-02-11,89.80542209987581,90.02467361540722,88.59514945188619,89.23536682128906,2232300 |
| 2019-02-12,90.44564497095948,91.98040578657593,90.22639342587141,91.26126098632812,3693600 |
| 2019-02-13,91.58576015593421,92.16458078390939,90.74383498458982,91.57698822021484,2417100 |
| 2019-02-14,91.41034992781182,92.12072273685963,90.86660373001898,91.63836669921875,2971500 |
| 2019-02-15,92.41012357717887,92.81354552966512,91.46295550211131,92.73461151123047,2289400 |
| 2019-02-19,92.47152936991142,92.69954614834668,91.34019064850264,91.40158081054688,3722200 |
| 2019-02-20,92.17332660698457,94.96220587429923,91.83129481211789,93.68177795410156,4811700 |
| 2019-02-21,93.25205871253154,93.6642526434374,92.01547691981396,92.3311996459961,3518500 |
| 2019-02-22,93.0328021892847,93.25205369895532,92.25226735013928,92.88371276855469,2248000 |
| 2019-02-25,93.66424673105061,94.90959368847791,93.49761344413251,94.62895202636719,3987500 |
| 2019-02-26,94.15536653871999,94.5938695473053,93.66424531023242,93.99750518798828,2083400 |
| 2019-02-27,93.2520718272457,93.50640443082914,92.05934284748787,92.9012680053711,2617100 |
| 2019-02-28,92.5133858417181,94.51439381910848,92.5133858417181,94.28520202636719,3212300 |
| 2019-03-01,95.06093088439052,95.89835969152455,94.1000993741983,95.58983612060547,2821400 |
| 2019-03-04,96.08345908563543,96.50658186459778,94.10890180953074,95.78375244140625,2518100 |
| 2019-03-05,95.73967630392303,96.11872141760287,95.16670019366629,95.40470886230469,2843100 |
| 2019-03-06,95.48403880486104,95.78375217356053,93.93259758674868,94.13534545898438,2028000 |
| 2019-03-07,94.10890447539845,94.10890447539845,92.75139420796276,93.1568832397461,2507000 |
| 2019-03-08,92.33710642501973,93.15690152911822,91.78176395784718,92.91889953613281,4791700 |
| 2019-03-11,92.9541365256374,94.97277155556768,92.93650949156017,94.91988372802734,2884100 |
| 2019-03-12,94.91105489477299,95.68677880264592,94.0207451918666,95.12261962890625,2392000 |
| 2019-03-13,95.5721828252651,96.13634201829724,94.92869189820098,95.27247619628906,1814100 |
| 2019-03-14,95.54574981028446,95.54574981028446,94.42624817543242,95.4223403930664,1961300 |
| 2019-03-15,96.06582713391738,97.53792981762182,95.51047809463019,96.42723846435547,4574400 |
| 2019-03-18,96.10990823096603,97.29112128945285,95.58100977244887,96.21569061279297,2745900 |
| 2019-03-19,96.88564436445728,97.29994361315066,96.3391120779604,96.9208984375,1944900 |
| 2019-03-20,96.93853293988793,97.20297884158629,95.30775967416419,95.73969268798828,2640800 |
| 2019-03-21,96.08346445417457,97.95224618393574,95.64271461722882,97.1236343383789,3724900 |
| 2019-03-22,96.77984884285515,96.9561460853955,94.60254359840725,94.67306518554688,2300200 |
| 2019-03-25,92.41642157016034,93.51829615045303,91.67596508035183,92.77783966064453,2690800 |
| 2019-03-26,93.46538805691466,94.44385301008202,93.19212537235148,94.4085922241211,3310000 |
| 2019-03-27,94.28519304580513,94.73475970885536,91.48202414878199,92.5221939086914,2621100 |
| 2019-03-28,92.6103613954793,93.12163286351885,91.0589266808418,91.73767852783203,2615200 |
| 2019-03-29,92.70730732147877,93.22739556021897,92.20485284015102,92.79545593261719,2777700 |
| 2019-04-01,93.8973500665093,95.74850491496797,93.66816497457256,95.44879150390625,3445800 |
| 2019-04-02,95.31656197172624,95.63390240784976,94.68188782478833,95.29893493652344,1684200 |
| 2019-04-03,96.62998930999882,97.89934417046916,96.2245002979436,96.82391357421875,2739500 |
| 2019-04-04,96.7534027288076,97.81119961061262,96.20687052886683,97.44097137451172,2435700 |
| 2019-04-05,97.9257958236192,98.55166651213808,97.44979191663255,98.251953125,2529000 |
| 2019-04-08,97.62610399710228,98.57812540636283,97.28231960908761,98.49878692626953,2237900 |
| 2019-04-09,98.28722060854936,98.48996850705733,97.03549259693622,97.39690399169922,1856900 |
| 2019-04-10,97.31758497209675,98.83376579306032,96.9209060036483,98.78968811035156,1966700 |
| 2019-04-11,99.05410232278554,99.32736501868499,97.99629887599642,98.56927490234375,1784900 |
| 2019-04-12,99.45078722866715,100.74659275092806,98.85136721582906,100.67607116699219,1984200 |
| 2019-04-15,100.8788291573718,101.01104873387733,99.2744999511168,99.55657958984375,1420500 |
| 2019-04-16,99.90035016423268,101.36363598669887,99.8298285829478,101.01985168457031,2298600 |
| 2019-04-17,101.44297928402362,102.19225262630515,100.35873177732066,100.84355926513672,2505900 |
| 2019-04-18,101.45178562724682,101.45178562724682,100.27939627173612,101.18733978271484,2052800 |
| 2019-04-22,100.85238108027322,101.01986144537197,100.00613547370465,100.14717864990234,2295900 |
| 2019-04-23,100.11191813892269,100.8435644855722,99.80339459675388,100.58792877197266,3437900 |
| 2019-04-24,101.1785394140882,104.49298033048129,100.62319699717214,103.39110565185547,5727100 |
| 2019-04-25,102.58893877318275,102.60657253440571,100.05903878774659,101.39009857177734,2952900 |
| 2019-04-26,99.8298280386243,101.01103425481863,98.86899671876249,100.87881469726562,2244900 |
| 2019-04-29,100.711334903563,101.18734552108513,99.96206154693519,100.38517761230469,1877100 |
| 2019-04-30,100.89646189605924,102.98561875196305,100.42926809850539,102.46553039550781,2624800 |
| 2019-05-01,102.74761476687857,103.10021603273317,101.0551367611482,101.10802459716797,1601800 |
| 2019-05-02,101.22261252127741,103.50569352416328,100.9757936804583,103.10020446777344,2223200 |
| 2019-05-03,103.64673399030276,103.98170144759749,102.19225817321534,103.09138488769531,2476300 |
| 2019-05-06,100.55267779251203,101.71625721177186,99.96207456481176,101.3107681274414,2247800 |
| 2019-05-07,99.96205113410895,100.74658520201247,98.54283630895587,100.20886993408203,2965400 |
| 2019-05-08,99.13344406153108,99.58301073994879,97.37926174322622,97.44978332519531,3819500 |
| 2019-05-09,96.20686566289584,97.92578719021616,95.06973037355,97.44978332519531,3408800 |
| 2019-05-10,97.15008162008719,97.97869349436644,94.91988844388526,97.49386596679688,2422000 |
| 2019-05-13,94.44388395457075,94.91989463304714,91.37626854924665,91.87872314453125,4900300 |
| 2019-05-14,92.7073339633611,94.50559439365556,92.53985357166059,94.10010528564453,2271900 |
| 2019-05-15,93.07753639640589,95.93359984629461,93.02464857428839,95.10498809814453,2305600 |
| 2019-05-16,93.13926784339459,93.59764475932873,91.72886284754611,92.29302215576172,4409800 |
| 2019-05-17,90.98839057997601,91.55254979086158,88.31744784477851,88.88160705566406,5468000 |
| 2019-05-20,86.28119552059529,87.48003575212967,85.25865927917452,85.94622802734375,4506000 |
| 2019-05-21,89.40169982650494,89.6925963476526,87.35662074881898,88.044189453125,4636600 |
| 2019-05-22,87.12742230854185,90.882612706261,86.90704739571129,89.41932678222656,5187100 |
| 2019-05-23,87.69160429040497,88.64361897649327,86.03438033901341,87.03047943115234,3387300 |
| 2019-05-24,87.77091274984194,88.52018604639954,86.6778551557425,86.75718688964844,2283100 |
| 2019-05-28,86.96875165862642,87.39186769021013,85.29390111411305,85.60242462158203,3602400 |
| 2019-05-29,84.72975004842466,87.11861332867454,84.57107984003532,86.48393249511719,3051200 |
| 2019-05-30,86.7055145354729,88.25667637262741,86.3066470537876,86.91824340820312,2099600 |
| 2019-05-31,85.96986250747017,87.38806698073509,85.51781426952884,85.64190673828125,2156800 |
| 2019-06-03,86.2534727706855,87.14871677378224,84.65799584081832,85.15436553955078,2900000 |
| 2019-06-04,86.4307514677221,89.59512178464726,85.89892583074466,89.49761962890625,3588600 |
| 2019-06-05,90.09148479367,90.79172442270983,87.24621142252596,88.52259826660156,1785600 |
| 2019-06-06,88.38078393852973,88.9126095928437,87.42349370324655,88.61124420166016,1881100 |
| 2019-06-07,89.23171169922301,89.51535251606771,88.39852060366512,89.24944305419922,3046400 |
| 2019-06-10,92.44040921645406,95.31227349642359,91.41220697005815,94.4436264038086,4179100 |
| 2019-06-11,95.43636698317609,96.22524327006906,92.7772316082476,93.22042083740234,2325100 |
| 2019-06-12,92.97222817635362,92.97222817635362,91.88198655082086,92.51131439208984,1506600 |
| 2019-06-13,92.87471486188655,93.8408707011624,92.61766434983205,93.76109313964844,1696200 |
| 2019-06-14,91.68700115162278,92.54678944377852,91.10198805127821,92.20109558105469,2327200 |
| 2019-06-17,92.36063660196261,93.76111624901063,91.71358408673356,93.15837860107422,1859200 |
| 2019-06-18,94.56771824158793,98.02458875904055,94.00043657910693,97.44844818115234,3190000 |
| 2019-06-19,97.93592070496588,98.85775480004624,97.05840822276127,98.42343139648438,2474500 |
| 2019-06-20,100.64826375407822,100.99395076753758,98.84005111923602,99.77074432373047,2437100 |
| 2019-06-21,99.38072600476912,101.36621127499075,98.8577593513788,100.75460815429688,4351300 |
| 2019-06-24,100.7900696235524,101.33076089505676,99.85937652200916,100.07210540771484,2052100 |
| 2019-06-25,100.1695940093851,100.63937333461367,97.36863588250982,97.7497787475586,2516200 |
| 2019-06-26,98.8223163399734,99.93028923253642,97.8473015470239,98.27276611328125,3823400 |
| 2019-06-27,98.99957619307331,100.79892272749815,98.63615791122905,100.01890563964844,2054000 |
| 2019-06-28,100.47985574811648,101.41941468607867,99.81507194955141,100.0455322265625,6136800 |
| 2019-07-01,103.85694921516469,104.71673729309873,101.41054984834653,101.93350982666016,2586300 |
| 2019-07-02,101.48143213622573,101.49029781120196,99.8416339171094,100.61278533935547,1357300 |
| 2019-07-03,100.71030618243992,100.75462104049494,99.15027846076438,100.31143188476562,1444500 |
| 2019-07-05,99.33642712187773,100.14303471273993,98.66277764366134,100.03666687011719,1022100 |
| 2019-07-08,99.4427921297767,99.82393510181352,98.76914267076342,99.12369537353516,1790500 |
| 2019-07-09,99.06162810005046,100.97620146798542,98.7425314116398,100.41778564453125,1952600 |
| 2019-07-10,101.64987931438641,102.58057937722991,100.10758272920337,101.0560073852539,1762000 |
| 2019-07-11,101.28644259185022,101.28644259185022,100.18733542345659,100.97621154785156,1414200 |
| 2019-07-12,101.2421365141352,103.05034916490992,101.2421365141352,102.99716186523438,2139300 |
| 2019-07-15,103.61762269864228,104.31786235414454,103.0148851953321,103.72398376464844,1228300 |
| 2019-07-16,102.81988503309826,102.89965583581649,101.18895217169106,102.34123992919922,2007400 |
| 2019-07-17,102.76670656428323,102.82875277737716,100.98508421325757,100.99394989013672,1545000 |
| 2019-07-18,101.04714329128562,103.04149480361363,100.38235945384295,102.82876586914062,2245000 |
| 2019-07-19,103.0769327537189,103.76830674192593,102.39441767944191,102.6248779296875,1558600 |
| 2019-07-22,102.86419459747549,104.6635412926505,102.42100548979576,104.33557891845703,1667000 |
| 2019-07-23,105.03583140233897,106.3033526762608,104.31786712385156,106.29448699951172,2307800 |
| 2019-07-24,107.26950318156246,110.61115329325432,106.8174550995007,110.47819519042969,4240300 |
| 2019-07-25,109.19294293466825,109.99954365633207,106.8794950731738,108.29769897460938,2675400 |
| 2019-07-26,108.82951569545945,109.05997592389299,107.88109127992146,107.96086883544922,1372900 |
| 2019-07-29,108.20905585188268,108.58133308516767,107.09221738949849,107.43790435791016,1694700 |
| 2019-07-30,106.63131007330024,107.58859347872995,105.9842509516621,107.21631622314453,1163000 |
| 2019-07-31,107.2251804049294,107.2251804049294,102.87305985317364,104.1139907836914,2460100 |
| 2019-08-01,104.39764818594048,106.4983674549313,100.25826262877034,101.45487213134766,2978600 |
| 2019-08-02,101.23326341085443,101.88032253628711,99.48709710235424,99.87710571289062,2717700 |
| 2019-08-05,97.00523573172995,97.36864728980143,94.0801848654109,95.40088653564453,3642300 |
| 2019-08-06,96.49114131980942,97.84729902332344,95.84408219172856,96.86341857910156,2868500 |
| 2019-08-07,95.59591256899917,97.73208783681113,94.9843160492462,97.34207916259766,2048700 |
| 2019-08-08,97.69662794423797,99.68211365888949,96.96979792960917,99.56688690185547,1837600 |
| 2019-08-09,98.59184415945998,99.14139428198604,97.3065917901859,98.08660888671875,1713700 |
| 2019-08-12,97.69659599833221,98.05114859350282,95.97702030739815,96.57975769042969,1395200 |
| 2019-08-13,96.71273872281542,100.6748508823814,95.85295067319667,100.17847442626953,3047900 |
| 2019-08-14,98.0157083604452,99.01731334692673,97.10273984632437,97.77638244628906,1840600 |
| 2019-08-15,98.04228850045965,98.34365382786795,95.5604269555017,96.1277084350586,2161500 |
| 2019-08-16,97.33321180827544,98.60959889278512,96.79252043289458,97.96253967285156,2576200 |
| 2019-08-19,100.21392007779326,100.79893295302706,98.21956906908942,98.53866577148438,2784500 |
| 2019-08-20,97.82956361185693,98.79571259637042,97.43955504286414,97.75865173339844,2254700 |
| 2019-08-21,96.6152494592186,99.00846852980162,95.53386668601875,96.2518310546875,3236500 |
| 2019-08-22,96.21636446979765,96.96978465114773,95.03747974087472,96.28726959228516,2761400 |
| 2019-08-23,94.82476572309162,95.2945452005952,91.93517019939885,92.33403778076172,4382700 |
| 2019-08-26,93.57494050976797,94.03585416971755,93.06970523755098,93.98267364501953,2510400 |
| 2019-08-27,95.09952393195361,95.54271306011303,94.23973594131961,94.88679504394531,2222700 |
| 2019-08-28,94.34609409189358,95.78202239186442,93.80540286998176,95.75543212890625,1553300 |
| 2019-08-29,97.3322355094623,98.32105885478566,96.95808117594524,97.1184310913086,1949100 |
| 2019-08-30,97.95580959032169,98.8466408963048,97.25205204301463,97.84000396728516,1881700 |
| 2019-09-03,96.84224726898486,97.05604482820604,94.27665616882508,94.76660919189453,2607300 |
| 2019-09-04,96.39684176176452,97.30549337696307,96.33448385064325,97.26985931396484,1181100 |
| 2019-09-05,99.12278519824744,101.46567561735675,98.97134552454533,100.6817398071289,2294800 |
| 2019-09-06,100.86881943279191,101.15388514398882,100.1561517565483,100.36994934082031,1217100 |
| 2019-09-09,100.83320725255521,101.34988429363534,100.0225474249829,100.54814147949219,1208600 |
| 2019-09-10,100.09380008181994,101.53694915771484,99.10497684775356,101.53694915771484,1459700 |
| 2019-09-11,101.58149018992131,103.67494234725487,100.85100880916865,102.48123168945312,2387300 |
| 2019-09-12,105.11810277879738,105.52788439777831,102.91774818403783,103.52351379394531,2053700 |
| 2019-09-13,103.36314669921332,104.21834386583747,102.81973910430065,103.79965209960938,1646300 |
| 2019-09-16,102.60595506647383,103.1671763696943,102.06254739977459,102.6772232055664,1192000 |
| 2019-09-17,102.42777729327305,103.22061654020774,101.94672761594703,102.69502258300781,1426800 |
| 2019-09-18,102.63267570646286,103.88875113175726,102.28525203489284,103.83529663085938,1350500 |
| 2019-09-19,103.42551431121136,104.08472758128407,102.50795914421069,103.22953033447266,1636000 |
| 2019-09-20,103.12262833048104,103.88874375609153,102.10708124006769,102.73957061767578,3204100 |
| 2019-09-23,102.4010478034239,102.57030791305199,101.02026346628314,101.81310272216797,1593900 |
| 2019-09-24,102.48123492378733,102.49904855956156,98.5348519407019,98.84664154052734,2916400 |
| 2019-09-25,99.00697960204671,100.71737388486727,97.77763498561369,100.37886047363281,2349700 |
| 2019-09-26,100.5303010159807,101.0558949657706,99.47911991290364,100.78864288330078,1020500 |
| 2019-09-27,100.6283099297112,101.4300595155591,98.32105996230302,98.91791534423828,1517800 |
| 2019-09-30,99.9067326626584,99.98690421814592,98.47249371146236,99.53258514404297,2276600 |
| 2019-10-01,102.27632816345061,103.50567957241361,97.59946435127188,97.79544830322266,2901800 |
| 2019-10-02,97.21641252342323,97.82217804938134,96.30776763273764,97.07388305664062,1545800 |
| 2019-10-03,96.98480920533736,99.14952960600607,96.20978350260285,98.76647186279297,1816100 |
| 2019-10-04,99.63949248574932,100.85993397198769,99.05154728557544,100.690673828125,1437500 |
| 2019-10-07,100.59267698023963,100.92228703490011,98.68629838626603,98.73974609375,1658300 |
| 2019-10-08,97.98252384286164,98.31213384052525,94.50828073059314,94.54391479492188,3196500 |
| 2019-10-09,96.00488078005081,96.9848005918247,95.12295974595737,96.27213287353516,1869200 |
| 2019-10-10,96.03161413336849,97.78654603550326,95.7821756673843,96.60174560546875,1883200 |
| 2019-10-11,97.75091801360477,100.41450160150886,97.75091801360477,99.07825469970703,2613900 |
| 2019-10-14,98.49922098086518,98.88227872888226,97.98253717256237,98.29432678222656,1755600 |
| 2019-10-15,98.65955956931398,101.02917392377424,98.43685175990244,100.92227172851562,2615400 |
| 2019-10-16,100.40557803327313,100.8866276695293,98.33885003852564,98.51701354980469,1928100 |
| 2019-10-17,99.56819267437837,100.00470482272054,97.66181459482972,97.99142456054688,1494100 |
| 2019-10-18,98.14288247500873,98.3745005155227,96.58392770342121,97.52821350097656,1444800 |
| 2019-10-21,98.16068448829492,99.30985746273083,97.98251418421447,98.9802474975586,1327300 |
| 2019-10-22,99.10497009515345,99.9868910720806,98.64174086584399,98.77536010742188,1641100 |
| 2019-10-23,95.76436386914732,95.98707169209882,93.16313812823455,94.04505920410156,4584000 |
| 2019-10-24,94.75774051597882,95.03389608107547,93.46603088011445,93.8223648071289,3038400 |
| 2019-10-25,94.02723291491988,95.34565924332237,93.64417523913352,95.16749572753906,1867700 |
| 2019-10-28,95.94251414451284,97.17186550700511,95.6930825047325,96.94915771484375,2085000 |
| 2019-10-29,97.31440279168689,98.09833863294773,96.06723769591072,96.25431823730469,2765800 |
| 2019-10-30,98.4457603247447,98.87335550560407,96.0048778810362,96.43247985839844,2543700 |
| 2019-10-31,95.94252327575474,95.94252327575474,93.49273732882364,94.98933410644531,3847400 |
| 2019-11-01,95.87125927802066,97.9201670260987,95.81780478267747,97.43021392822266,1991800 |
| 2019-11-04,98.94462482890967,100.00471617161195,98.30322525337562,99.22969055175781,1681300 |
| 2019-11-05,99.30096947854548,101.93782940072113,99.18515705584115,101.06481170654297,3043500 |
| 2019-11-06,100.66394270333498,100.85992668807413,98.57049038694691,99.79983520507812,1676800 |
| 2019-11-07,101.3498748937047,101.39441917769423,99.35441466733715,100.03144836425781,1139200 |
| 2019-11-08,99.75528133477317,100.69956023727194,99.03370343704047,100.6817398071289,1123900 |
| 2019-11-11,100.26305389404297,100.43230719977197,99.25641029214222,100.26305389404297,1263500 |
| 2019-11-12,100.69065178825046,101.56366937499746,100.4323099186672,100.89554595947266,2277100 |
| 2019-11-13,100.00473053861108,101.90219889174324,99.69294092140682,101.70621490478516,1683600 |
| 2019-11-14,101.28751858253753,101.28751858253753,100.2541577833041,100.94900512695312,1102200 |
| 2019-11-15,102.17834791935121,102.40105574550194,100.29869332291881,101.02027130126953,1767400 |
| 2019-11-18,100.69065498665314,100.69065498665314,99.50584779432684,99.74637603759766,1845200 |
| 2019-11-19,100.42341460289043,100.69065991276209,99.39004704117718,99.51476287841797,1876200 |
| 2019-11-20,98.70410987357924,98.73083372489907,96.40576350902634,96.7264633178711,2987600 |
| 2019-11-21,97.15404131028399,97.31439118628244,96.07613645360082,96.90460968017578,2903000 |
| 2019-11-22,98.95355337869225,98.95355337869225,97.22533829068333,98.57049560546875,1783600 |
| 2019-11-25,99.43459094484629,101.08262747052586,99.16733883949139,100.60157775878906,3030500 |
| 2019-11-26,96.76207941245039,102.84645084143575,95.77325631826128,102.34758758544922,7432900 |
| 2019-11-27,103.43441258713248,103.61257611096254,100.6906508225319,101.28750610351562,3948800 |
| 2019-11-29,100.69064526042678,101.9021761857545,100.16505813660937,100.61937713623047,1036700 |
| 2019-12-02,100.71737609887225,100.98462818490773,98.8199080368295,99.11388397216797,1715800 |
| 2019-12-03,97.58163733558534,98.37447645320175,96.80661184911123,98.21412658691406,2108500 |
| 2019-12-04,99.5949413733068,102.00909336411505,99.5949413733068,101.90219116210938,2890100 |
| 2019-12-05,101.99168675732679,103.13736482822593,101.28459812250878,101.52626037597656,2443400 |
| 2019-12-06,102.69878723344887,103.91606469484195,102.3944712824704,103.72810363769531,2150300 |
| 2019-12-09,103.62963923490791,103.62963923490791,102.49292049818212,102.59137725830078,1551800 |
| 2019-12-10,102.55558510451107,103.32533431358236,102.06330125147485,102.40342712402344,2815900 |
| 2019-12-11,102.88673906654297,104.26512685744862,102.7435335814917,103.69229125976562,2203200 |
| 2019-12-12,103.710204441406,106.20741302414756,103.47748782740334,105.44660949707031,2424000 |
| 2019-12-13,105.24071202117536,106.93236773123382,104.63207351822533,106.30582427978516,1644300 |
| 2019-12-16,106.97713195553106,107.85429018324282,106.05522500755869,106.38639831542969,2062500 |
| 2019-12-17,106.43116745842292,106.87869569061799,105.67931647739101,106.3506088256836,1467400 |
| 2019-12-18,106.41325951745917,106.98609509228721,104.59629603835722,104.72160339355469,2708400 |
| 2019-12-19,105.06173546506749,106.35061908329972,104.8379713273877,106.24320983886719,1591000 |
| 2019-12-20,107.56790268566705,107.60370576919057,105.527174726006,107.24568176269531,4449000 |
| 2019-12-23,107.40677791400046,107.89906171093524,106.53857203326405,106.66387939453125,1565700 |
| 2019-12-24,106.74444850309959,107.29937920638095,106.61018865178518,107.15617370605469,487800 |
| 2019-12-26,107.11142257524388,107.52314779522439,106.74445291713212,107.16513061523438,912600 |
| 2019-12-27,107.15617410389395,107.40678885195014,106.5027798003991,106.91450500488281,1360900 |
| 2019-12-30,106.76232034356129,106.9144782841758,105.56294811226388,106.38639831542969,1107300 |
| 2019-12-31,106.35063214487035,106.63705000312761,105.7419933424811,106.3685302734375,963500 |
| 2020-01-02,107.5052462912947,107.98857766358917,106.27901631924723,107.79166412353516,1279300 |
| 2020-01-03,105.616684404746,107.11142736716972,105.3750221145673,105.89414978027344,1374400 |
| 2020-01-06,104.0503077402336,105.00801782649954,103.47747218370473,104.64999389648438,1979400 |
| 2020-01-07,106.4222146047058,108.19442257382596,105.97468637409622,107.03085327148438,2214700 |
| 2020-01-08,107.68426042366399,108.7135769086888,107.12932968627366,107.9975357055664,2036500 |
| 2020-01-09,108.86573489611904,108.9194429371898,107.1740784203025,107.9975357055664,1418500 |
| 2020-01-10,108.12281749099253,108.13176313843653,105.94783013286303,106.12683868408203,1610500 |
| 2020-01-13,106.3148073369281,107.08455645410946,105.81357789457334,106.56542205810547,1357600 |
| 2020-01-14,106.49382227971415,107.93485692039467,106.24320073085684,106.98609924316406,1326800 |
| 2020-01-15,106.87870170025477,106.87870170025477,104.92747822502025,105.17809295654297,1729200 |
| 2020-01-16,106.04630857993158,106.70864854943159,105.62563088689105,106.62808990478516,1413600 |
| 2020-01-17,107.18300300296848,107.33516095079783,106.52960883179195,106.93238830566406,2303300 |
| 2020-01-21,105.7867332584659,107.11141309617436,105.61667033290276,106.78919219970703,2548400 |
| 2020-01-22,107.08455662379228,108.34658953724255,106.76233574498536,107.78269958496094,1654700 |
| 2020-01-23,107.78270948783515,108.36449761850896,106.37747095954833,108.1765365600586,2170200 |
| 2020-01-24,108.99999925262888,109.37592141193282,104.63212519853735,105.2318115234375,1972200 |
| 2020-01-27,102.61822804790489,102.91359832880063,100.42533554794635,100.43428802490234,2737800 |
| 2020-01-28,102.06328908736764,102.56451852981985,101.18613756307626,102.31390380859375,2670500 |
| 2020-01-29,102.31391543769342,102.45712776823684,100.78336950589434,101.34725952148438,3500900 |
| 2020-01-30,100.4521767886281,101.58889534422269,99.3154514042955,100.57748413085938,2761000 |
| 2020-01-31,99.94201361178368,99.99571481741677,97.74016857847724,98.23245239257812,3245400 |
| 2020-02-03,99.08273636679355,99.89724093256835,98.05342701530317,98.4561996459961,2134800 |
| 2020-02-04,100.47904958911487,101.48150854847675,99.90621394698249,100.6580581665039,2249800 |
| 2020-02-05,103.00311436908633,104.77532259926532,102.13490838121264,104.4352035522461,2192400 |
| 2020-02-06,104.6679273582255,104.89169152184152,103.24478372668266,103.63861083984375,1398100 |
| 2020-02-07,102.9315064238933,103.056813798458,100.34479346093117,100.48799896240234,1663800 |
| 2020-02-10,99.27074185047977,101.0519027709961,98.85900975928881,101.0519027709961,1813900 |
| 2020-02-11,101.54415284079228,105.4107964818982,101.54415284079228,104.61419677734375,2765500 |
| 2020-02-12,105.08857838157896,106.55647037569557,104.98116915198314,106.3416519165039,1856000 |
| 2020-02-13,105.8225384710945,106.54753208838304,104.67686035571745,106.4043197631836,2391100 |
| 2020-02-14,106.5565017531634,106.8429196210212,104.45311306714765,105.30342102050781,1869000 |
| 2020-02-18,104.03240995411805,106.41325646327553,103.88919765015204,106.12683868408203,3074300 |
| 2020-02-19,111.93577197758056,113.94070360245017,109.54597258485633,110.88855743408203,4598900 |
| 2020-02-20,111.3450339776568,112.39224848149192,109.52807030978745,111.47929382324219,3062400 |
| 2020-02-21,110.02032643873473,110.96013835084756,108.13175696757558,109.87712097167969,2813700 |
| 2020-02-24,106.81605442502631,107.12932970698931,104.69477459267416,105.0438461303711,3041400 |
| 2020-02-25,106.10002244604694,106.31483414282678,101.48152657846526,102.62720489501953,3251400 |
| 2020-02-26,103.8086626905886,105.07068888750726,102.29601492107356,102.78829193115234,2896600 |
| 2020-02-27,100.62848489961004,102.32932352919835,96.8038465344649,96.93883514404297,3541300 |
| 2020-02-28,93.55516358832641,99.04464377455871,93.14120350774434,98.13573455810547,6033200 |
| 2020-03-02,99.07164488475024,100.28653569889147,96.50688835697638,100.133544921875,3979400 |
| 2020-03-03,99.1076139680332,101.86135791132482,95.90391949274527,96.47086334228516,3416000 |
| 2020-03-04,98.09073226652515,101.27643210164669,96.00292979933779,101.20443725585938,2181000 |
| 2020-03-05,98.1177530031549,100.8534960307492,97.11884658346129,97.97377014160156,2197200 |
| 2020-03-06,94.49106376861857,96.70485358158666,94.0501073934573,96.2908935546875,3801200 |
| 2020-03-09,89.64052957355095,93.24018940787627,87.39074217709762,87.7507095336914,4936400 |
| 2020-03-10,90.10848570542957,92.27728413241448,86.49983152976252,92.18729400634766,4355300 |
| 2020-03-11,89.52355231115715,90.57645127323015,84.55601738385737,84.96098327636719,4167900 |
| 2020-03-12,80.80337561668645,85.81590232274064,78.51759049639038,81.00135803222656,8483800 |
| 2020-03-13,85.38392745011595,90.40545448749288,80.41639997814939,89.8025131225586,6399300 |
| 2020-03-16,80.84840274774251,83.56615131934223,74.7109795003856,74.88196563720703,7287000 |
| 2020-03-17,77.51866728046384,87.20175331999967,74.08099271054577,85.88787841796875,5555700 |
| 2020-03-18,78.68856358538315,83.23312985715116,71.16527423000707,74.00000762939453,5725800 |
| 2020-03-19,74.18900570200161,82.52221488350824,71.48926030516962,81.28033447265625,4465000 |
| 2020-03-20,83.16114419045003,84.02506172234885,76.3847788199013,76.56476593017578,4567500 |
| 2020-03-23,77.19471511595823,78.75157123846463,72.45216562525162,76.63677215576172,4063700 |
| 2020-03-24,80.79437605825207,84.59201885428199,78.68857803342448,84.34904479980469,3651400 |
| 2020-03-25,83.38615473664309,87.68774875885879,80.75839685072549,84.91600799560547,3859600 |
| 2020-03-26,85.06896222065782,86.8417958352008,81.7662758817655,83.35012817382812,5063600 |
| 2020-03-27,80.32642467676231,83.35913420469478,79.42650956636196,79.79547119140625,3009900 |
| 2020-03-30,80.57840875538088,82.31524538591854,78.83257105031379,81.86528778076172,3268200 |
| 2020-03-31,81.49631793964927,83.03517210066585,80.25443744105908,80.67739868164062,3432100 |
| 2020-04-01,77.42866600914144,79.2914892693007,75.2958655773282,75.673828125,3231900 |
| 2020-04-02,74.80993492203518,79.43549768569918,74.6029583073591,78.92254638671875,3638200 |
| 2020-04-03,78.64356802961618,79.9124514224251,76.79873961002778,77.89663696289062,2253800 |
| 2020-04-06,81.11833840736244,86.66181816148993,80.92035600674265,86.21186065673828,3673600 |
| 2020-04-07,89.10957504221746,90.81941481489422,86.25684630766136,86.61681365966797,3814800 |
| 2020-04-08,87.48972869077558,91.39535610646575,86.16685267391088,91.25137329101562,3001300 |
| 2020-04-09,91.19738226639201,93.20419572550767,88.07468300209197,88.90260314941406,2806200 |
| 2020-04-13,87.7597155081937,90.18949034167207,87.58873631188374,89.69453430175781,2348300 |
| 2020-04-14,91.6113532002984,92.96122575119195,90.05449717064616,92.70924377441406,3177900 |
| 2020-04-15,90.64843581035412,91.0353995129566,88.43463899447542,90.39645385742188,1884100 |
| 2020-04-16,91.35936549924836,92.09729550620166,89.19057397358816,91.63834381103516,2621700 |
| 2020-04-17,93.55516648916557,94.24810491300028,91.24238511706285,92.51126861572266,1917000 |
| 2020-04-20,91.93534171226068,92.71826355563859,89.99152155116752,90.8104476928711,1498300 |
| 2020-04-21,88.24565792468965,89.15457394790027,86.43683381601309,86.8147964477539,4028000 |
| 2020-04-22,89.92850645760191,92.43927013800311,89.3255650538335,91.89932250976562,3170600 |
| 2020-04-23,91.86331167054439,93.53715387970614,90.99939421836504,91.62033081054688,2585200 |
| 2020-04-24,91.4403685840025,95.777958841084,91.4403685840025,95.31900024414062,2899900 |
| 2020-04-27,95.93991140759563,97.69474241208276,95.5889452066982,97.21778869628906,1848900 |
| 2020-04-28,99.8275688331893,100.61049733612404,96.7318591102912,96.83985137939453,1648700 |
| 2020-04-29,98.39671557057153,102.64431602019155,98.2707280034902,101.99637603759766,2544300 |
| 2020-04-30,100.29553305541198,101.69040417762261,98.40571275801584,98.63069152832031,2455900 |
| 2020-05-01,95.72394430911376,96.55186431677247,92.89821225172678,93.26717376708984,2782100 |
| 2020-05-04,92.80825804925489,93.44719705828594,90.88243994715891,93.05123901367188,2550500 |
| 2020-05-05,95.15702609503748,96.56089839861976,94.61707837787863,95.3370132446289,1818400 |
| 2020-05-06,96.13792421766657,96.92084589895777,94.31109780691135,94.71605682373047,1328700 |
| 2020-05-07,96.25489651214252,96.95682903293026,95.23799515072,95.70594787597656,1159000 |
| 2020-05-08,96.39888558336598,98.87365153330164,95.84093587932678,98.83765411376953,1286200 |
| 2020-05-11,97.22681377621917,98.48669610211323,96.51588012899462,97.56877899169922,1436600 |
| 2020-05-12,98.43270135070073,99.5845983311129,95.79595009600258,95.93093872070312,2018400 |
| 2020-05-13,95.84993172758782,96.63285324587959,92.1152837607602,93.41116333007812,2470100 |
| 2020-05-14,93.15020190094576,95.0040245706228,90.4054584538746,94.9320297241211,2053000 |
| 2020-05-15,92.73625250181504,93.1952042530025,90.07249780123163,91.61135864257812,4237500 |
| 2020-05-18,94.56305526200256,98.23470954346523,94.10409676036835,97.49677276611328,2536200 |
| 2020-05-19,97.01982030202844,99.33260125198254,95.48996776360487,95.68795013427734,3591500 |
| 2020-05-20,100.511518499437,104.00318657348217,99.76458732768431,103.103271484375,4753400 |
| 2020-05-21,102.06836603774521,102.80629612373839,99.08064826691823,99.89957427978516,3021000 |
| 2020-05-22,99.67460963716907,100.61052227059415,98.55870984396526,99.944580078125,1764900 |
| 2020-05-26,102.47333126258923,103.70621051160548,101.28544364748772,101.42042541503906,2112200 |
| 2020-05-27,102.42833535113407,103.8412017689324,100.45751910539863,103.20226287841797,1825600 |
| 2020-05-28,103.30178290650059,103.47369839453282,99.94495076010439,100.39735412597656,2274200 |
| 2020-05-29,100.71401664880997,102.5236297807444,99.89969626194049,102.1978988647461,2913300 |
| 2020-06-01,101.67313074527478,102.64127363225691,100.73213095462705,102.04409790039062,1209500 |
| 2020-06-02,102.24315134484405,105.74475556186839,101.7364618303658,105.6814193725586,3112600 |
| 2020-06-03,107.53626153788969,111.17358788519228,107.12005133603753,110.0425796508789,3762300 |
| 2020-06-04,108.45917258116509,111.16454245597426,108.45917258116509,110.73023223876953,1653200 |
| 2020-06-05,112.96511006279313,115.26331980639691,112.15983268805377,112.7298583984375,3549800 |
| 2020-06-08,113.10083332526463,113.41751427794996,111.13740451548853,111.93363189697266,1809800 |
| 2020-06-09,110.43165872941108,112.52175996397,109.99734848298378,111.64409637451172,2471500 |
| 2020-06-10,112.36793378559862,112.72080780710544,110.37735512509387,111.18263244628906,1892700 |
| 2020-06-11,109.44539724426767,109.64445578573857,104.44181822854863,104.64087677001953,3210500 |
| 2020-06-12,108.13344665820063,108.30535523072817,104.50516999226042,107.1381607055664,3138700 |
| 2020-06-15,105.09330991874862,107.3734199895606,104.1161169299172,107.2196044921875,1695500 |
| 2020-06-16,111.86124046130682,112.51270233521122,108.75775346427046,111.01072692871094,2706300 |
| 2020-06-17,110.92024535818862,111.9607743998993,110.25069036132236,110.86595916748047,1478900 |
| 2020-06-18,110.71214821846674,111.71648420639444,110.37736725478175,111.11930847167969,1248700 |
| 2020-06-19,112.54890518955798,112.54890518955798,108.52251812404593,108.73966979980469,4495800 |
| 2020-06-22,108.59488747796358,109.23730625281414,107.08386207955138,109.0291976928711,2034600 |
| 2020-06-23,110.83880534762059,112.65746849477121,109.45445239349338,111.51741027832031,2693900 |
| 2020-06-24,110.73022784633773,110.9383363991263,107.33720313851792,108.09724426269531,2102900 |
| 2020-06-25,108.41392211253994,108.84823230019556,106.41430043650055,108.66726684570312,1809100 |
| 2020-06-26,108.45918002385741,108.59489550436567,105.98905473169928,106.64956665039062,2264100 |
| 2020-06-29,107.59056015736267,107.95247728844416,105.96190545498882,107.67198944091797,1406200 |
| 2020-06-30,108.14249288198036,111.47218178748322,107.68104643892147,110.96549224853516,2400500 |
| 2020-07-01,110.64882562402747,110.76644802420213,108.8482620049911,108.9115982055664,1587300 |
| 2020-07-02,110.75737465226113,111.11929175483574,109.24634244619456,109.69874572753906,1624100 |
| 2020-07-06,111.25502006297037,112.65747307130613,111.18263387733818,111.8521957397461,1273300 |
| 2020-07-07,110.10593999639818,112.52177245824679,109.97021759787376,110.9474105834961,1920300 |
| 2020-07-08,111.35454407340977,111.83409045006056,109.47254475478384,111.16453552246094,1818900 |
| 2020-07-09,110.81167422964377,113.13702710066998,109.51780041249677,112.3679428100586,1840900 |
| 2020-07-10,112.56700820807951,113.17322705835703,111.11931192252531,112.6484375,1769000 |
| 2020-07-13,110.14212192748356,111.22788719932335,105.3737867830757,106.08858489990234,14320000 |
| 2020-07-14,105.12948210618309,107.02052460544685,102.97603795881383,106.77622985839844,6274100 |
| 2020-07-15,107.90724199135072,107.99772127486963,105.8261839547814,106.67670440673828,4159200 |
| 2020-07-16,105.60905402090853,105.77191952600002,103.97135587197008,104.93949890136719,4183100 |
| 2020-07-17,105.37378991487869,106.01620185850847,104.74042797133595,105.63618469238281,2709200 |
| 2020-07-20,105.89857865602214,106.6314698855073,104.54136858475188,105.91667175292969,3532200 |
| 2020-07-21,106.12478549607586,106.30574408646207,103.04844113761604,103.67276000976562,5033300 |
| 2020-07-22,103.72705330954795,104.06183431812897,102.28841377901374,103.03939819335938,4271300 |
| 2020-07-23,102.74986317723956,103.13893039697234,99.95401333783978,101.2840805053711,4216300 |
| 2020-07-24,100.42447054728454,103.12079692902309,100.28874819294984,101.52833557128906,3736100 |
| 2020-07-27,102.3517292647873,105.0299560819902,102.16172069938838,104.776611328125,3977500 |
| 2020-07-28,103.84466537015584,104.94853068531398,102.9398586401085,104.44184112548828,4393700 |
| 2020-07-29,104.92137285473794,106.55002750137666,104.60469192431557,106.3419189453125,3944200 |
| 2020-07-30,103.81752358361065,105.4642715769644,103.30178401709676,105.2290267944336,3164100 |
| 2020-07-31,105.43711334751292,105.43711334751292,102.57792804442133,103.91703796386719,3293300 |
| 2020-08-03,104.83995047539187,105.69046404406735,104.1522954789744,105.47331237792969,3068200 |
| 2020-08-04,105.29235447418857,106.80337995348462,105.06615280711574,106.0252456665039,3310000 |
| 2020-08-05,105.48236320822667,105.62712868574965,103.9894308226267,105.11138916015625,3115000 |
| 2020-08-06,105.05710288475754,105.99810264884725,104.11610312066782,105.62712860107422,2299200 |
| 2020-08-07,105.74475487447666,106.13382200717245,104.52326038367173,105.24710845947266,2110800 |
| 2020-08-10,105.17474499123857,106.14288803246377,104.46899676159588,105.64524841308594,3412000 |
| 2020-08-11,106.15192660159879,108.06106937778351,105.25616986068533,105.46427154541016,4316100 |
| 2020-08-12,106.04334220794354,108.18773656659316,105.63618195523422,107.87105560302734,3601900 |
| 2020-08-13,106.9933944953121,107.79867192277293,106.36003255341959,106.8667221069336,2894300 |
| 2020-08-14,107.2829263831787,107.72627971776588,105.92571638074169,106.0252456665039,2079800 |
| 2020-08-17,107.1562470279156,107.21958321444886,106.08857495269308,106.26049041748047,2592400 |
| 2020-08-18,106.77624440549859,107.39151325955254,106.03430316118008,106.65861511230469,5718000 |
| 2020-08-19,107.21957397177363,108.09723741173894,106.32381743855562,106.90289306640625,4722400 |
| 2020-08-20,106.51382524815337,107.21957323329006,105.53663254421366,106.26952362060547,2866800 |
| 2020-08-21,105.92572735158883,106.07049974701067,104.72233270137393,104.97567749023438,3055900 |
| 2020-08-24,106.05239560518385,106.35098348173715,105.15663887865145,106.07049560546875,2292200 |
| 2020-08-25,106.22430383349163,108.57679978146462,106.22430383349163,108.48632049560547,3007000 |
| 2020-08-26,108.49536357114904,109.7078011111655,107.65389315041875,109.03824615478516,3462600 |
| 2020-08-27,110.0022888852483,110.02048248436951,107.27383187836666,108.26517486572266,3055400 |
| 2020-08-28,108.3470291508028,108.7926821406116,107.58306449197383,108.75630187988281,2123100 |
| 2020-08-31,108.00143051150822,108.21061528263476,106.2279361123231,106.30068969726562,2948000 |
| 2020-09-01,107.12831115114506,108.11055727816569,106.28248925379249,108.01051330566406,2787000 |
| 2020-09-02,108.34703476638234,111.43019089998761,108.00143267978424,110.80265045166016,5158000 |
| 2020-09-03,110.36609516863034,110.37519196906695,106.19155887673797,106.51897430419922,5880300 |
| 2020-09-04,106.50988084299617,107.6740215376555,103.90875094263038,106.81001281738281,3766400 |
| 2020-09-08,104.03608519461314,105.71863261913025,102.5900060325314,102.70823669433594,5379100 |
| 2020-09-09,104.55448865901609,105.72772619526135,103.87237429646602,105.00923156738281,3698400 |
| 2020-09-10,105.3275344398293,106.2734003802222,103.38123563863668,103.92692565917969,2403800 |
| 2020-09-11,104.69999439660612,105.3093481393152,102.31713940753798,103.49947357177734,2361900 |
| 2020-09-14,105.300262037996,105.300262037996,103.39944009673954,104.2452621459961,2350500 |
| 2020-09-15,105.06380082664047,106.3916562546947,104.72729550783298,105.55492401123047,2237300 |
| 2020-09-16,106.41892476226121,107.07375558301048,104.99103247655944,105.10016632080078,2476800 |
| 2020-09-17,102.59909203321916,105.16384174055466,102.40810084572702,105.03651428222656,2537800 |
| 2020-09-18,105.53674211791368,105.7732103890699,103.76324049248186,104.50902557373047,5849900 |
| 2020-09-21,102.74462355295383,103.7177731914292,101.75328031067886,103.61772918701172,3282100 |
| 2020-09-22,103.80872142083658,104.36350838215725,102.6900576350323,104.31803131103516,2220100 |
| 2020-09-23,104.4908166764749,105.16383418482988,102.0261111404545,102.31714630126953,3149800 |
| 2020-09-24,101.853302858549,103.97240623104905,101.3712765418055,102.48085021972656,2255500 |
| 2020-09-25,101.65323854195975,103.37217331983489,100.6437155513359,103.20846557617188,2293600 |
| 2020-09-28,104.88190547563362,106.47350567566897,104.38168549437773,106.46440887451172,2071500 |
| 2020-09-29,105.49125824537884,107.26475975643802,105.35483398470873,106.09152221679688,2293900 |
| 2020-09-30,106.14607164266916,107.54668040619958,105.69132880797063,106.17335510253906,3185100 |
| 2020-10-01,108.21061381308795,108.81087077895829,106.74634125156398,108.2197036743164,3092800 |
| 2020-10-02,105.95510090360912,107.27385260284453,103.68138629194368,103.69048309326172,3172700 |
| 2020-10-05,104.91828294151006,106.12790072657447,104.56358403293117,106.0460433959961,4414000 |
| 2020-10-06,105.46396782726228,108.16514164288976,104.61814579346807,105.08198547363281,3773000 |
| 2020-10-07,106.50077290546321,108.21061044341863,105.30934887205181,107.92866516113281,4256000 |
| 2020-10-08,109.07463943013107,110.13873622064959,108.49256903503581,109.44752502441406,3992900 |
| 2020-10-09,111.25740714353657,113.14913940147073,110.73900047984394,112.1668930053711,3984700 |
| 2020-10-12,113.4310592493319,114.88623500254336,112.7853252256826,114.69524383544922,3053000 |
| 2020-10-13,114.91353367337484,115.040861134957,112.15779270812006,112.40335083007812,2439600 |
| 2020-10-14,112.51249104700254,112.94904729790547,111.40291722566604,111.90313720703125,1494900 |
| 2020-10-15,110.4479692649856,113.28556081539993,109.95684604922312,112.75806427001953,2033100 |
| 2020-10-16,113.45832870534407,114.43147802069464,112.35785196098122,112.44879913330078,2232500 |
| 2020-10-19,113.34012284341513,113.92219320004938,111.25739952968513,111.51205444335938,2390800 |
| 2020-10-20,111.83037719389512,113.24917287296181,111.40291774216958,112.4306411743164,2898400 |
| 2020-10-21,112.8490023669217,114.42240895195415,111.86675601464556,113.46745300292969,3992800 |
| 2020-10-22,113.2855466165074,113.81305003459873,111.79399049135843,113.4583511352539,2070400 |
| 2020-10-23,113.88582463825816,114.27690384982384,112.27603072181212,112.95814514160156,2304100 |
| 2020-10-26,112.21234319164165,112.45790821643547,108.96547951951125,110.16600036621094,2186200 |
| 2020-10-27,110.58436585214079,111.13915269889495,109.34747165120208,109.40203857421875,2475100 |
| 2020-10-28,108.13786919637157,108.7199395865767,105.68225323254389,105.92781829833984,3387200 |
| 2020-10-29,105.7095316977949,108.63806998202638,105.17293149750046,107.75587463378906,2680200 |
| 2020-10-30,106.69177208981492,107.91958341462724,105.80047993238932,107.80134582519531,3099200 |
| 2020-11-02,109.26561736948878,109.26561736948878,106.97371633425858,107.75587463378906,2445300 |
| 2020-11-03,108.68354775064424,110.32971474719632,108.47436297385678,108.91091918945312,2549900 |
| 2020-11-04,111.31196447798736,114.94081081097234,110.06596645672107,114.54064178466797,3765300 |
| 2020-11-05,115.91395137894453,119.09715137534046,115.37735813875966,118.59693145751953,3752900 |
| 2020-11-06,119.12444327289958,121.67100622589362,118.23315109652974,121.41635131835938,3814600 |
| 2020-11-09,126.01834159775561,127.67361230167452,123.41721183277663,123.52635955810547,5150800 |
| 2020-11-10,122.78057809051616,124.47222216598044,121.78013819945879,122.58049011230469,4742600 |
| 2020-11-11,123.28988914428768,126.09110698991947,123.28988914428768,124.94515991210938,2515200 |
| 2020-11-12,124.91788045489089,125.22710229693226,122.22579637482275,123.21713256835938,2013500 |
| 2020-11-13,124.99064683635005,125.44538980912756,123.3990464316288,123.93565368652344,2220300 |
| 2020-11-16,125.30894198116941,127.48261230709402,124.42673971840516,125.51811981201172,3433200 |
| 2020-11-17,124.59047197084465,125.01793143187226,122.91700745467898,123.57183837890625,2978000 |
| 2020-11-18,123.64458637557688,124.15389618107851,120.93432269478524,121.17078399658203,2359100 |
| 2020-11-19,119.74293429562549,123.89927824520235,119.59741319987805,123.84471130371094,2473900 |
| 2020-11-20,124.25392096281779,124.5176795640998,122.48951663960433,122.67142486572266,2295000 |
| 2020-11-23,123.0351982904352,124.90873621464003,122.94424418866608,124.6631851196289,2881900 |
| 2020-11-24,125.22708011883309,125.43625793050305,120.81606920930653,124.4994888305664,4677800 |
| 2020-11-25,124.24487157933288,125.4635793765231,122.74422536851769,123.64460754394531,2040200 |
| 2020-11-27,125.61816727375432,126.00925336239823,124.81782925103752,125.28166198730469,1305700 |
| 2020-11-30,125.19071531590346,126.70956882026653,124.6905092260394,126.49128723144531,3010400 |
| 2020-12-01,127.3280149662562,129.06513621536095,126.24572461861865,127.99193572998047,3161000 |
| 2020-12-02,127.97375312757886,128.8195682609894,127.39168277021459,127.92827606201172,2193000 |
| 2020-12-03,128.4215545522837,129.1889015015303,127.27966423289624,127.66333770751953,1734100 |
| 2020-12-04,127.66337804807478,131.67369755942724,127.17008740742365,131.51840209960938,3349100 |
| 2020-12-07,132.1669627032129,132.1669627032129,130.17551243186182,131.28086853027344,1734400 |
| 2020-12-08,130.86059703181948,133.655941586329,130.82406268417128,133.49151611328125,2837400 |
| 2020-12-09,132.82470229786767,133.65600195800175,128.72304039115687,129.51779174804688,3019500 |
| 2020-12-10,128.41244913603336,130.33081687797005,128.0196315423148,129.06103515625,2704300 |
| 2020-12-11,127.9282463521506,129.77354495675547,127.42582577772352,128.94224548339844,3216000 |
| 2020-12-14,129.77356565152232,131.48182933080517,129.40816627747114,130.0202178955078,2214400 |
| 2020-12-15,132.69679796157456,132.69679796157456,131.07989115017875,131.6005859375,2554500 |
| 2020-12-16,132.2400616162444,132.2400616162444,129.32596851323308,130.4495849609375,1583100 |
| 2020-12-17,131.13469892162883,131.42701562149193,130.27599509356298,131.3448028564453,2354200 |
| 2020-12-18,131.89290175796376,132.45927488662517,131.0341980215477,132.0573272705078,4230700 |
| 2020-12-21,129.47206944540005,130.9885029167833,129.08839602596976,130.2576904296875,1827200 |
| 2020-12-22,130.3855974369684,132.16694350792443,130.33078893310676,131.80154418945312,2161600 |
| 2020-12-23,132.27660327198322,133.02567621976655,130.70536076988913,130.833251953125,2200900 |
| 2020-12-24,131.64624795484536,131.9842430192618,130.64137892672838,131.97511291503906,466400 |
| 2020-12-28,133.74730176651605,134.72475240570236,131.94768192391388,132.1669158935547,1630800 |
| 2020-12-29,132.6236969909107,132.67851943277378,130.39473888997045,131.23516845703125,1130900 |
| 2020-12-30,132.13954353641438,133.9300337087407,132.0025222723217,133.53721618652344,1138800 |
| 2020-12-31,133.8295696604075,135.04454285288259,133.0987569358767,134.95318603515625,1626800 |
| 2021-01-04,135.61086463700946,137.5201015268448,132.1121117198791,133.3910369873047,2496600 |
| 2021-01-05,133.16268400859784,135.81186394648557,132.58716683308188,135.77532958984375,1513700 |
| 2021-01-06,134.9531842232021,139.11879857627648,134.3868109903645,136.3874053955078,2498200 |
| 2021-01-07,138.69856665423592,142.69975477159252,138.06824097119033,142.15164184570312,2661100 |
| 2021-01-08,142.52618425357042,145.9883895261446,142.34348459253502,143.1839141845703,4204900 |
| 2021-01-11,142.6267187478359,145.43119502517143,141.60357521428534,144.60903930664062,2609400 |
| 2021-01-12,143.43058095818867,145.55906658301473,142.9829687905621,145.3306884765625,2573800 |
| 2021-01-13,146.16196480985005,147.78801555323233,144.4719615160997,144.77342224121094,2622900 |
| 2021-01-14,145.41290486232722,146.91107865940612,145.41290486232722,145.668701171875,2028100 |
| 2021-01-15,144.36233442946502,145.3032508971444,142.07855388867225,144.10655212402344,2338000 |
| 2021-01-19,144.75517992648145,147.04809101481425,144.60901459822065,146.6552734375,2992100 |
| 2021-01-20,147.4682793624092,148.88422617167583,145.77829002284477,146.0066680908203,2296100 |
| 2021-01-21,146.71920961409455,147.0115262988851,143.93299433874486,145.51336669921875,2469500 |
| 2021-01-22,144.0882982856086,145.19365435634896,141.97808699874196,142.12425231933594,3147200 |
| 2021-01-25,143.42141346493824,143.68632586616442,139.30147851659737,140.4250946044922,3697100 |
| 2021-01-26,140.61694022295063,142.07856546377226,138.88127244617985,141.5395965576172,2329100 |
| 2021-01-27,138.0225568669833,139.60294303104794,134.05791720937557,134.7247772216797,5644400 |
| 2021-01-28,137.3648702054321,138.72600884891185,135.6109278776007,136.30520629882812,4352000 |
| 2021-01-29,135.72967431558735,136.59750830937293,133.9665881319999,134.58778381347656,3512700 |
| 2021-02-01,135.51043601489764,139.0914032129917,134.57866333466754,138.74427795410156,2958500 |
| 2021-02-02,139.78567029619296,140.90928663676866,137.931241253313,138.73512268066406,2536500 |
| 2021-02-03,138.85388525800204,139.22842868861977,134.7065450815232,134.816162109375,2703600 |
| 2021-02-04,135.04448152813947,137.62057813689577,134.28626489042148,137.5018310546875,2027600 |
| 2021-02-05,138.59809136621115,138.78992114898782,135.75706747170528,135.8940887451172,2169300 |
| 2021-02-08,137.17298719267797,140.04141477363672,135.8940618247878,139.95005798339844,2295700 |
| 2021-02-09,139.49333587502645,140.23327866321895,138.60722776249918,139.63037109375,1689300 |
| 2021-02-10,141.32035755382788,141.40257031982742,138.48847763635817,139.9774932861328,1761800 |
| 2021-02-11,141.23814636682096,145.25759517033626,141.23814636682096,145.06576538085938,2981500 |
| 2021-02-12,145.2393458655239,147.44090022207612,144.25275077113793,146.87452697753906,2387900 |
| 2021-02-16,148.7654781288798,149.7703332582626,146.4908275679297,146.60958862304688,3172400 |
| 2021-02-17,143.55844112166463,148.08946790786223,141.59439540618277,145.93357849121094,3815900 |
| 2021-02-18,144.28012351683034,145.0383403387415,142.19731675217162,144.41714477539062,3807700 |
| 2021-02-19,146.7375136774986,150.18144568049692,146.16199635633538,149.6333465576172,2944000 |
| 2021-02-22,148.27218808336585,149.27705724932366,144.76430398617327,145.46771240234375,3510200 |
| 2021-02-23,143.75029174112805,144.94699058770667,140.05056425012327,144.06088256835938,3022200 |
| 2021-02-24,142.9829640986917,147.91592546055148,141.7405866827954,147.76976013183594,2748700 |
| 2021-02-25,145.59545591313898,146.92572037950083,140.63217951223612,140.98997497558594,3282600 |
| 2021-02-26,143.63216363855568,144.7239024483393,139.68723037586054,142.95327758789062,5574200 |
| 2021-03-01,144.10922959608078,145.66885047506676,142.22850412488953,145.49453735351562,3385500 |
| 2021-03-02,146.24685123237884,146.24685123237884,141.3110959118163,141.54962158203125,3016500 |
| 2021-03-03,140.52205719623234,142.2009474818419,137.17345983892255,137.55877685546875,2665700 |
| 2021-03-04,136.87074104201503,137.23770571879086,130.50380450843778,132.58636474609375,4870000 |
| 2021-03-05,136.69640555498617,137.2652049105645,131.54964771205772,136.58631896972656,4040100 |
| 2021-03-08,135.56800813759926,137.21019408443914,131.89830510672877,132.1643524169922,3996300 |
| 2021-03-09,136.44871669263864,138.632194278269,135.93496055456205,137.09091186523438,5203400 |
| 2021-03-10,138.8340314305018,139.00834455151477,134.94414146300798,134.96249389648438,3137300 |
| 2021-03-11,137.9349797839511,139.5588134314905,137.60470592365698,138.55882263183594,4462100 |
| 2021-03-12,136.32944993121373,137.45787950096985,135.36615025023983,137.1918182373047,3658500 |
| 2021-03-15,137.265243692965,138.63221317430222,135.74232750431796,138.5312957763672,2113200 |
| 2021-03-16,139.7606293537226,141.75144146530718,139.39366466910812,140.4395294189453,2324600 |
| 2021-03-17,137.9992112730887,142.0817539967985,137.67812058625847,141.43038940429688,2852800 |
| 2021-03-18,138.85236996654717,140.62299465266062,136.9532922577607,137.1092529296875,3853400 |
| 2021-03-19,137.06340229639596,140.5588061844657,135.5404861810895,139.36614990234375,4624900 |
| 2021-03-22,140.56797520702398,143.41200064514496,140.56797520702398,141.74227905273438,3321600 |
| 2021-03-23,141.82486863285013,142.1734949596593,137.27444394043363,138.0634307861328,2505200 |
| 2021-03-24,139.76060477462957,141.2560128991131,137.79731465972614,138.0175018310547,2792800 |
| 2021-03-25,136.18264605161082,138.44868819964188,134.41200752353524,137.52207946777344,2725300 |
| 2021-03-26,136.164289032173,144.37524433693127,135.7789720076831,144.13671875,3686200 |
| 2021-03-29,142.22852130570428,143.3110910340435,139.46707467462335,141.14596557617188,2779000 |
| 2021-03-30,139.58629412064928,140.76059772399063,138.98997310289738,140.00831604003906,2114000 |
| 2021-03-31,141.48539685907363,143.2193309246371,140.9257666051719,142.27438354492188,3457000 |
| 2021-04-01,144.38448693477068,147.2376819313447,143.92577400283793,147.1367645263672,3345800 |
| 2021-04-05,148.7697816364218,150.366093682374,147.33859952675112,149.98995971679688,2628400 |
| 2021-04-06,148.89818083191778,149.62294091178723,146.56791191925618,148.35690307617188,2422100 |
| 2021-04-07,148.32936345765563,148.6045939358746,145.53122659237334,146.28350830078125,2062700 |
| 2021-04-08,148.2743346431206,148.83396487059457,146.3293966716789,148.73304748535156,2599500 |
| 2021-04-09,147.52208111414046,148.59546769067546,146.94409834261864,147.92575073242188,2250400 |
| 2021-04-12,147.37523534085668,147.60459172142941,145.8339671828332,146.54037475585938,2026700 |
| 2021-04-13,147.29272320422103,147.6596879451638,144.36613249919708,146.0175018310547,1704600 |
| 2021-04-14,144.6872054207044,147.3660866388429,144.63214812270874,145.37527465820312,1596400 |
| 2021-04-15,146.78813564873968,147.99914448726938,145.5863100279248,147.43951416015625,1816000 |
| 2021-04-16,147.69637746825464,148.00829886551836,145.99913422047416,146.3385772705078,1861900 |
| 2021-04-19,145.39359791103973,145.87066311889214,142.84315599024887,143.9532470703125,3405000 |
| 2021-04-20,142.10920793521345,143.356907206639,140.88904430838048,141.7147216796875,2339700 |
| 2021-04-21,142.6505336960476,145.26518866206706,141.39365091002975,145.2193145751953,2713100 |
| 2021-04-22,144.28356857894642,145.07255537662354,142.11844299453998,142.5404510498047,2487900 |
| 2021-04-23,143.76057367961616,146.76055899741453,143.21929599195897,145.88900756835938,3415500 |
| 2021-04-26,145.5312388381476,148.53121070663718,145.20096503625462,147.37525939941406,2705500 |
| 2021-04-27,148.01744508772086,148.54955362328275,146.30186367049478,146.37525939941406,3232400 |
| 2021-04-28,145.41199850638688,145.6505241899181,142.23769887793927,143.17347717285156,3304600 |
| 2021-04-29,143.61378570043917,145.05415049588373,141.2927002392422,144.96240234375,5833000 |
| 2021-04-30,142.69641884262148,143.40284070784276,139.97167678867038,140.51295471191406,4035000 |
| 2021-05-03,141.2835692334748,141.44869915341152,138.25606137871048,138.8248748779297,3265500 |
| 2021-05-04,137.61386334931566,139.44871486063988,136.28359880336683,139.36614990234375,3849600 |
| 2021-05-05,140.62302392897556,142.40283220084896,139.72395057471198,141.21934509277344,4415400 |
| 2021-05-06,141.27439165087094,143.55877273424946,140.23769610773755,142.5863037109375,4775100 |
| 2021-05-07,143.7330904537938,145.27437299189847,143.1367693163093,144.2743682861328,2706500 |
| 2021-05-10,143.87989830077217,144.19181973128414,138.3111166499605,138.33863830566406,4132300 |
| 2021-05-11,136.09091168209093,139.53125772096627,135.64138209224572,138.3844757080078,4643100 |
| 2021-05-12,135.2285369965283,136.70559287248892,133.6230420878235,133.99002075195312,4733000 |
| 2021-05-13,135.42121380690756,136.9991871968802,133.5955315478981,134.5221405029297,4053200 |
| 2021-05-14,135.7698476979062,138.32029027413094,134.52214806358853,137.25607299804688,4852100 |
| 2021-05-17,136.1184682145685,136.53132104408144,133.78821272651913,135.8707733154297,5079800 |
| 2021-05-18,137.25605583297826,137.42118573509558,133.7698354672959,133.84323120117188,4223000 |
| 2021-05-19,133.75149435792108,140.6688923742273,132.1735349418098,140.47622680664062,7065800 |
| 2021-05-20,142.54041398551715,147.889007025686,142.08170117588486,146.30186462402344,5986500 |
| 2021-05-21,146.50372569934495,147.4945472260068,145.85234723317419,146.2009735107422,3526700 |
| 2021-05-24,147.69634356291894,149.53119465333884,147.45780396193052,149.0908203125,3434600 |
| 2021-05-25,150.74223613282032,151.53122290785666,149.25601076541983,150.20095825195312,3327300 |
| 2021-05-26,150.20095631187777,151.52205173197302,149.23765640149108,150.34774780273438,4016300 |
| 2021-05-27,150.34775038549816,152.33777236334075,150.11742415819222,150.36618041992188,3469200 |
| 2021-05-28,150.84519920773994,152.58646435080178,150.24635683702272,151.64674377441406,2750200 |
| 2021-06-01,150.87289468135543,153.23144717974228,149.40802317380113,150.80841064453125,2981800 |
| 2021-06-02,150.9650224051141,152.31013375290848,150.50436995228,151.55465698242188,2071800 |
| 2021-06-03,148.9197190457928,150.84524285562114,148.34851452333572,149.31588745117188,2553700 |
| 2021-06-04,149.61068750695313,153.07478853105812,149.61068750695313,152.54965209960938,2443000 |
| 2021-06-07,151.70202072912141,152.54041129964622,151.10316429674967,151.5361785888672,1999200 |
| 2021-06-08,153.40648305825087,153.40648305825087,150.39382597594025,151.93240356445312,2437100 |
| 2021-06-09,152.40221395311204,153.7749629464265,151.9599916560819,153.27745056152344,3245400 |
| 2021-06-10,154.0329677257898,154.65944830688252,151.72970548707173,154.17115783691406,2905800 |
| 2021-06-11,154.49358909882542,154.5396571459331,153.3419582111044,154.41067504882812,2383300 |
| 2021-06-14,154.56729783297655,155.1845703125,152.7338963671721,155.1845703125,2755500 |
| 2021-06-15,155.17536231241286,155.63601471715148,153.94081724163235,154.42910766601562,2377800 |
| 2021-06-16,154.8344880228982,155.35963852567588,151.50857701262785,152.9550323486328,2360900 |
| 2021-06-17,152.95505456233454,154.98192267819792,152.09823363283886,153.13931274414062,2391500 |
| 2021-06-18,152.32851095122328,152.32851095122328,148.76306637249624,149.42640686035156,3936500 |
| 2021-06-21,149.77651340528016,151.37957460305805,149.41719107281907,151.23216247558594,2973200 |
| 2021-06-22,150.6701886397691,151.2782532133011,149.64753969628214,150.7899627685547,2983800 |
| 2021-06-23,150.7530975341797,151.9507824373062,150.1726710554684,150.7530975341797,2257000 |
| 2021-06-24,153.1208522287115,154.10665509503983,152.23640750889828,153.89474487304688,2059900 |
| 2021-06-25,154.3461682786769,156.1335015650384,153.92237600833985,154.4659423828125,2959500 |
| 2021-06-28,155.6452110487611,157.69050851254377,155.18455872012524,157.14694213867188,2265900 |
| 2021-06-29,156.87979463904307,158.31702800986778,156.52969428430484,157.91165161132812,2121400 |
| 2021-06-30,157.68130485557305,158.87900386128484,156.80606814070504,158.61183166503906,2954400 |
| 2021-07-01,158.49203322545043,158.5473092535709,155.59913727053893,155.8571014404297,2865100 |
| 2021-07-02,156.88897441524801,157.75500310039956,156.280923984775,157.23907470703125,1563500 |
| 2021-07-06,158.0313851750862,158.0313851750862,153.62755008149745,155.07400512695312,2293400 |
| 2021-07-07,155.94927452402933,156.0966726146556,151.68362860749056,152.4114532470703,4204600 |
| 2021-07-08,149.536984531402,151.37038620181517,147.57460074726103,151.01107788085938,3152500 |
| 2021-07-09,151.0571517816368,153.4986040495684,149.9331587222126,153.18536376953125,2346200 |
| 2021-07-12,153.41565086198142,154.42907751977702,152.63253630359998,154.36459350585938,2074000 |
| 2021-07-13,153.87635369915154,155.11089893427476,152.91818869726663,154.0974578857422,2127100 |
| 2021-07-14,155.39650045887632,156.62183769960353,152.8168438498716,153.0840301513672,2012800 |
| 2021-07-15,152.85363584763365,152.85363584763365,149.54615600426123,150.78070068359375,3505900 |
| 2021-07-16,151.0847984766223,151.78498515301968,147.64832101270474,147.8141632080078,2284100 |
| 2021-07-19,146.22950571883297,147.0494664662966,144.2302758976688,146.4690399169922,2772000 |
| 2021-07-20,146.80069144101387,149.07631523537154,145.49244041906644,148.2471466064453,2831100 |
| 2021-07-21,148.59725434710995,151.86788940429688,148.12739393045356,151.86788940429688,2076000 |
| 2021-07-22,149.4909253419232,150.20033403848623,148.173466106303,149.2698211669922,3250900 |
| 2021-07-23,150.38460376734506,150.94660035183728,148.94737028779062,150.67942810058594,2178700 |
| 2021-07-26,148.57883933961014,151.40723796166714,148.57883933961014,151.00186157226562,1733600 |
| 2021-07-27,150.6425358236492,150.86365402630642,146.98495481208175,149.79493713378906,4077700 |
| 2021-07-28,150.46750235386622,151.69282533156925,150.02526594083554,151.13082885742188,3632400 |
| 2021-07-29,151.81256058829587,154.0052698864453,151.5914424383844,153.43405151367188,3164400 |
| 2021-07-30,152.5496300394703,154.96344379362142,152.1442537324844,154.2448272705078,2678800 |
| 2021-08-02,155.36884250792122,157.8471546946943,154.19878146364633,154.42910766601562,2822000 |
| 2021-08-03,155.12009841957146,155.71895502742169,152.5588719733114,155.40570068359375,3271200 |
| 2021-08-04,155.46097234501985,161.45866135205532,155.33199023921247,158.998779296875,10201100 |
| 2021-08-05,159.90165280814801,160.0951329943691,155.54388520473677,156.55731201171875,3468300 |
| 2021-08-06,155.5438537129995,158.3630434746174,155.1200474212697,157.66285705566406,3164200 |
| 2021-08-09,157.59839389707258,158.95271305243324,156.05981659675032,157.82872009277344,2580800 |
| 2021-08-10,157.82875415048838,158.1327864813798,155.7005418922469,157.54315185546875,1943800 |
| 2021-08-11,158.50127300510547,158.54734105711108,155.40568828747004,157.04562377929688,1946400 |
| 2021-08-12,156.16115151991858,156.3546316984697,153.45251336817006,155.3135528564453,2562100 |
| 2021-08-13,156.0229775378938,157.3312287007652,155.13851872150394,156.69552612304688,2040700 |
| 2021-08-16,156.28095419691547,158.05906590051723,156.13354203945707,157.60763549804688,2163200 |
| 2021-08-17,156.75083586429008,156.75083586429008,152.62339330240349,153.21302795410156,4593000 |
| 2021-08-18,151.92313411244575,154.81603020731168,148.59722369903037,152.73388671875,5452700 |
| 2021-08-19,152.12586641476975,153.83028616823563,150.67942497653993,153.66444396972656,3451100 |
| 2021-08-20,153.73809546445827,154.945002251864,152.07975841617136,153.5261993408203,2913000 |
| 2021-08-23,156.84289539909463,159.20143285414997,152.9918349779557,156.28089904785156,13465500 |
| 2021-08-24,156.47438226778695,156.95346463392207,151.78494485675324,152.7983856201172,8137000 |
| 2021-08-25,153.03791701002896,154.71468417422574,150.24636502626703,151.09396362304688,19156400 |
| 2021-08-26,152.6575976433486,155.8772812044106,151.44559109659966,154.841064453125,7306300 |
| 2021-08-27,154.7855087607768,157.10774886621874,153.74003131010284,154.02684020996094,9136200 |
| 2021-08-30,154.48020928512202,155.68296871519107,154.18413934407468,154.4894561767578,4901600 |
| 2021-08-31,153.721523264072,154.0638558593658,149.27132658176478,150.76089477539062,9136300 |
| 2021-09-01,151.51959186233256,151.91741999348272,148.99379263392234,149.05856323242188,6513600 |
| 2021-09-02,150.00225923219548,150.7516668686749,149.16032620860344,150.45559692382812,4514700 |
| 2021-09-03,150.36307998342025,151.26976944988328,149.64142716681212,150.2890625,2385600 |
| 2021-09-07,150.49262056809178,151.4918355079327,150.0207608335767,151.05699157714844,5132100 |
| 2021-09-08,151.46407879154228,153.27745786434122,150.25205828911325,151.42706298828125,4620100 |
| 2021-09-09,151.05696924985762,157.4038233818794,151.05696924985762,156.18255615234375,7601800 |
| 2021-09-10,156.91346365808056,159.2171958402133,156.8672009708021,157.22802734375,4280800 |
| 2021-09-13,158.7546350003293,160.1886939430584,157.56113644176756,159.8833770751953,7431700 |
| 2021-09-14,160.558759776562,161.0768822088345,158.7083648706243,160.49400329589844,5335200 |
| 2021-09-15,160.928837797035,161.40994439725378,159.20797007066776,161.05836486816406,4498500 |
| 2021-09-16,159.53178152353243,161.40994524080733,159.53178152353243,160.25344848632812,4582700 |
| 2021-09-17,158.5788318223011,160.07766123951524,157.55186212346962,158.6898651123047,13056400 |
| 2021-09-20,157.37606110583113,157.9866805741624,154.53569871361827,156.80242919921875,10189700 |
| 2021-09-21,158.0422124151126,158.8008668737638,155.65520164393865,157.8109130859375,4011300 |
| 2021-09-22,159.13396013879571,161.22490127696275,158.42155415507187,160.8455810546875,3484500 |
| 2021-09-23,161.44693255112273,164.49082552625126,161.12310784174295,163.97271728515625,3391900 |
| 2021-09-24,163.3436044267752,165.46230026933708,162.68670805857587,165.1754913330078,2393300 |
| 2021-09-27,164.00976844949585,164.80543888200395,162.46469028399397,163.67669677734375,4497200 |
| 2021-09-28,159.39298590985752,161.79850447939336,158.37526325719466,158.47703552246094,5494000 |
| 2021-09-29,157.7831753326947,158.97668801263586,155.54419907828114,156.21034240722656,3498400 |
| 2021-09-30,157.61662991924285,158.449301933821,154.8410377141264,154.95205688476562,4820600 |
| 2021-10-01,155.27589306831723,156.24735323519656,152.43553005935888,154.8502960205078,3549200 |
| 2021-10-04,154.26738432430517,155.15556571970916,151.40851428203996,151.97288513183594,5377500 |
| 2021-10-05,152.87961187662498,154.25814686306103,151.69536042373116,152.9998779296875,2899100 |
| 2021-10-06,151.52881125716144,153.8325575950241,150.93668555535692,153.62901306152344,2754000 |
| 2021-10-07,154.90579217863777,156.62665988814783,154.2674178383641,154.4894561767578,2174100 |
| 2021-10-08,155.8772478361606,156.3120917263594,154.211889758526,156.00677490234375,3145900 |
| 2021-10-11,155.54418176362853,158.7083551651975,155.24812593782733,155.34063720703125,1964800 |
| 2021-10-12,155.9049810437034,156.88570197176352,151.56581786859877,151.7508544921875,3018000 |
| 2021-10-13,153.54578190495542,154.23968002359834,151.3345604649091,152.05621337890625,3416600 |
| 2021-10-14,154.06385467074446,155.98826670288784,153.70302829705446,155.61817932128906,5043100 |
| 2021-10-15,157.31133280315353,159.22649844111737,157.02452383145317,159.1709747314453,2887000 |
| 2021-10-18,157.6351418541485,160.66978828001,157.02450816522222,160.36447143554688,2541500 |
| 2021-10-19,160.74379793351463,163.5286369659208,159.64281079218912,163.41761779785156,3336700 |
| 2021-10-20,163.67663567886578,164.55557017196801,162.76068539301207,163.68588256835938,3025800 |
| 2021-10-21,163.44534094184493,165.65656168787774,162.9642344443824,165.43450927734375,2744000 |
| 2021-10-22,165.83236851066638,167.24791924495213,164.38904886948586,165.07369995117188,3074300 |
| 2021-10-25,165.22176203017946,167.55326355302898,165.07372705026046,167.0166473388672,2498200 |
| 2021-10-26,168.3581585348068,168.7467397176242,166.20244707122703,166.42449951171875,2209200 |
| 2021-10-27,161.08613261041623,161.90955779680138,157.28357043117848,157.70916748046875,6263900 |
| 2021-10-28,159.3744737915374,161.30814678039738,158.69908374941133,159.5595245361328,2781100 |
| 2021-10-29,158.5788086390133,160.8548001665546,157.82940109866132,160.51248168945312,3137400 |
| 2021-11-01,160.22564970776628,162.14081475251666,159.97585661988617,161.9002685546875,2180700 |
| 2021-11-02,161.9002939762226,164.91643234098325,161.63197883133108,164.62962341308594,2405800 |
| 2021-11-03,164.14851607758027,165.86013686306458,162.7144573272274,165.42529296875,1997700 |
| 2021-11-04,165.6103195784714,167.42371252964176,163.0660269592491,167.21090698242188,5252700 |
| 2021-11-05,170.00498874521352,172.1792078536726,168.57093023436107,170.40281677246094,3415700 |
| 2021-11-08,169.74594536640257,172.03118376763885,169.64417310134138,170.66189575195312,2582300 |
| 2021-11-09,170.5323564385089,171.98490871644225,169.14456062420095,171.16148376464844,2508500 |
| 2021-11-10,169.31114464456243,171.62413842385973,166.5725537982212,167.3312225341797,2735500 |
| 2021-11-11,169.523906802968,169.65343386751331,166.93335139467098,169.4036407470703,1703300 |
| 2021-11-12,169.83851142074656,171.80917249092263,167.96960852261472,170.9672393798828,1847600 |
| 2021-11-15,171.8276441057143,171.8276441057143,169.9957574001025,171.21701049804688,1337200 |
| 2021-11-16,170.77294866005818,173.79834830357032,170.6989311692581,173.63180541992188,2126300 |
| 2021-11-17,173.96487020819114,174.02964080410882,171.66112354410478,173.04891967773438,2242300 |
| 2021-11-18,174.02961623265708,174.57547924663953,172.07744938228456,174.02035522460938,2091800 |
| 2021-11-19,174.02034982530876,175.7874799859729,173.67803135553243,174.67724609375,3299800 |
| 2021-11-22,175.78748759555046,177.59161951318458,171.49457267370212,171.6240997314453,5228600 |
| 2021-11-23,172.31799868914078,173.93709397883742,166.74830693971504,168.80224609375,4976400 |
| 2021-11-24,167.87704979178983,168.85775668578873,166.2301997023595,168.8207550048828,2914800 |
| 2021-11-26,165.61031693019225,166.9148485131792,163.55637779194612,164.68511962890625,2539100 |
| 2021-11-29,167.0351264011364,169.94950657717825,165.10146729257428,169.49615478515625,4374800 |
| 2021-11-30,168.95029686117383,170.47686691592665,165.5270693232428,166.76683044433594,4561800 |
| 2021-12-01,168.64498491038574,174.1221519531622,167.13690859533924,167.3126983642578,4831300 |
| 2021-12-02,167.1733877535022,169.52310145876487,165.31590566735215,167.7584991455078,3795600 |
| 2021-12-03,169.93173666130912,170.8418988452209,165.97530522509203,167.90707397460938,2958600 |
| 2021-12-06,169.32804423513016,169.65309504062057,163.63485809943305,168.15782165527344,3938200 |
| 2021-12-07,170.5818782437228,174.31542147985553,170.50757725422918,173.34024047851562,4850000 |
| 2021-12-08,172.52294937545255,173.22880171286175,171.19485634516343,172.98731994628906,3167800 |
| 2021-12-09,171.75209772688544,174.28757132386625,170.40542586498364,170.59117126464844,3457800 |
| 2021-12-10,173.12660602243852,173.2101893078168,168.22285487977337,170.35894775390625,2570800 |
| 2021-12-13,170.3775371979058,171.50132006697714,165.52022563379018,165.75241088867188,4457700 |
| 2021-12-14,164.34073016061416,165.538814081734,161.22015958605348,163.71847534179688,3770900 |
| 2021-12-15,164.9537114443788,166.8761982000775,161.73097861343174,166.7368927001953,3598700 |
| 2021-12-16,167.31268828644141,167.91637844944017,159.89205664176953,160.3007049560547,4817300 |
| 2021-12-17,158.92615195010828,160.13351805830493,156.9943690112862,157.98812866210938,7659800 |
| 2021-12-20,154.95113678352826,157.06866501699582,154.49606278750952,156.32568359375,4087400 |
| 2021-12-21,157.99739538807586,160.05920129388855,156.89219146352764,159.81773376464844,3018100 |
| 2021-12-22,159.41839316902232,160.31927310770578,158.7961383754459,160.01278686523438,2025500 |
| 2021-12-23,160.4864532313871,162.0095879576491,160.27284676194702,160.35643005371094,2026200 |
| 2021-12-27,160.68146235340825,163.02189345272177,160.68146235340825,162.96617126464844,2134900 |
| 2021-12-28,163.8485136695167,164.19214336368606,161.6288228650199,161.95388793945312,1634800 |
| 2021-12-29,162.0931603565499,163.96922108391507,162.0931603565499,163.0126190185547,1685500 |
| 2021-12-30,163.4583976682461,164.34999516369774,162.03742523132428,162.32533264160156,1638600 |
| 2021-12-31,162.29752254983674,164.07142161948747,162.13963824850435,163.24484252929688,1917200 |
| 2022-01-03,162.68752539357416,164.94437292279952,162.2974559553725,164.52642822265625,2667500 |
| 2022-01-04,165.01870565840406,166.72759998864296,161.71238973380702,163.04049682617188,3889300 |
| 2022-01-05,162.82687795769908,164.55432260286102,160.42142801163732,160.52359008789062,3655200 |
| 2022-01-06,160.76506466955885,162.49252340939142,159.78058735512593,161.03439331054688,3584400 |
| 2022-01-07,160.76511685874522,161.37807531653843,154.1710482817233,156.8086700439453,6747500 |
| 2022-01-10,156.13066593605055,158.56396306834796,153.59520671651734,158.25747680664062,6017100 |
| 2022-01-11,156.74361217279616,161.62878440802055,156.4557047492691,161.25729370117188,3789300 |
| 2022-01-12,162.89189392662868,162.89189392662868,159.71560120239263,161.36875915527344,1993400 |
| 2022-01-13,163.0962179590382,163.70919045920917,157.18014194730802,157.68165588378906,3954000 |
| 2022-01-14,156.40929208963374,159.8549136354393,156.11208813525954,159.74346923828125,2869600 |
| 2022-01-18,156.6693364866022,157.99742944085517,154.32890497557065,154.63539123535156,4160300 |
| 2022-01-19,155.19264321385404,156.76220376614643,151.35693794252845,151.44052124023438,3736600 |
| 2022-01-20,152.1463866342693,153.0193914378565,147.29835654973493,147.3262176513672,4021300 |
| 2022-01-21,147.50260954300904,151.08753515625978,145.77515121832602,148.15272521972656,5547500 |
| 2022-01-24,147.67908066109817,150.19597465465216,140.6763807355971,149.93592834472656,6665200 |
| 2022-01-25,146.17455414383815,148.21778163144342,144.3449331309669,144.6699981689453,4064200 |
| 2022-01-26,147.6697990303788,153.33512403283314,146.12808577771602,148.3849334716797,5850000 |
| 2022-01-27,151.01329055755696,152.08133702687044,143.06325578360443,143.57406616210938,4691100 |
| 2022-01-28,143.13758586741739,147.40051864620847,140.40708453572955,147.3262176513672,3839700 |
| 2022-01-31,147.03829364892334,152.527142626359,146.0073904898481,152.28567504882812,4504800 |
| 2022-02-01,152.40638573783914,153.70661731542742,149.57372318867044,153.58587646484375,3038000 |
| 2022-02-02,153.64161316144396,157.35657707279609,153.14938157690682,156.87364196777344,2824500 |
| 2022-02-03,153.83666260484674,155.67556586383515,150.05669400740032,150.47462463378906,4452100 |
| 2022-02-04,148.73787909159554,150.80898191456407,145.5987438609455,149.55517578125,5174400 |
| 2022-02-07,149.60159021995491,151.6169563309455,148.87717343062047,149.36012268066406,2443300 |
| 2022-02-08,149.46229719994645,152.01633520408606,148.97006555468397,151.5055389404297,3173200 |
| 2022-02-09,153.595202337153,156.34426796199156,151.8305858053452,156.22354125976562,3207900 |
| 2022-02-10,152.14635298625979,156.33496967240805,149.55515773579046,150.14955139160156,3462600 |
| 2022-02-11,150.41890761051982,151.64483843483293,142.17168250136965,142.93324279785156,5455500 |
| 2022-02-14,143.88054131334567,145.8959074047933,140.7228278607883,143.0075225830078,4501500 |
| 2022-02-15,146.06312475304506,150.7718350183978,145.90524045798628,150.4932098388672,4909600 |
| 2022-02-16,150.35387703923195,156.8550639145339,150.05668729409305,156.34425354003906,5825200 |
| 2022-02-17,154.29171290014222,154.4217360446613,148.9050134516409,148.9978790283203,4702700 |
| 2022-02-18,149.62944752329813,151.10614215864874,147.27045186395281,148.93289184570312,3921600 |
| 2022-02-22,147.57693050362167,151.27332966846765,147.01039796026825,149.4158477783203,4269500 |
| 2022-02-23,150.52106055869538,151.84915338539074,145.04148015995332,145.33868408203125,5087000 |
| 2022-02-24,144.03209665790885,149.32375553583523,141.8855648239566,149.1277618408203,4152200 |
| 2022-02-25,149.21178343895565,151.35830126479783,147.14924257632623,151.30230712890625,2741600 |
| 2022-02-28,150.56504927824014,150.56504927824014,146.74796322373678,149.5944366455078,3606900 |
| 2022-03-01,148.88514262148982,150.0237376013222,145.170717522375,146.477294921875,3761800 |
| 2022-03-02,146.96257856552324,150.75166668107107,146.6265995373128,149.15577697753906,2578700 |
| 2022-03-03,150.6863379659702,150.91031448066002,146.4959350359679,148.65179443359375,2656100 |
| 2022-03-04,147.15854605738664,148.64246161833472,145.35733519195136,146.38394165039062,2778600 |
| 2022-03-07,146.54260347461735,146.84124357831982,136.45391959557597,136.5192413330078,5701300 |
| 2022-03-08,136.27660319051083,142.58552705041689,134.2514013637686,138.6097869873047,4745200 |
| 2022-03-09,142.87481207028986,144.71336168763372,141.20425905911307,143.36944580078125,3046300 |
| 2022-03-10,140.78428333101422,141.66154827294793,137.98446342445607,140.5136260986328,4035700 |
| 2022-03-11,142.9774980063054,143.51879834765785,137.4618481783098,137.7511749267578,3964300 |
| 2022-03-14,137.67651456867344,138.9084282180997,134.21406352069062,135.91262817382812,3910500 |
| 2022-03-15,137.48986371812643,141.35361557515145,136.64058138534008,140.84963989257812,3309900 |
| 2022-03-16,142.87484736232764,148.15717918438375,142.35221644181493,147.98919677734375,4376200 |
| 2022-03-17,146.40261815879578,149.37043547171814,145.36668394210932,149.3050994873047,4272400 |
| 2022-03-18,147.97981219814758,153.00082711011814,146.60789930763238,152.54351806640625,9901900 |
| 2022-03-21,151.00365633479797,153.74748272486028,150.69567436850284,153.26217651367188,3258900 |
| 2022-03-22,152.86084870506758,155.380698356443,152.5155420932576,153.7754669189453,2568300 |
| 2022-03-23,152.4782492324603,153.3461868672024,148.1945124758088,148.5211639404297,3409900 |
| 2022-03-24,150.08906767723641,154.04613864014823,149.19311875243798,153.95281982421875,3152200 |
| 2022-03-25,154.04610654523148,154.8487222462535,151.99290789443302,154.5780792236328,2236300 |
| 2022-03-28,153.2248653436281,156.27667425258798,152.4502607240289,156.09934997558594,2745200 |
| 2022-03-29,157.76985845808304,160.1123693774873,156.53793083343896,158.82444763183594,3127700 |
| 2022-03-30,157.51790030792458,158.65649511802144,154.71807980584185,155.37136840820312,2689100 |
| 2022-03-31,155.8193360984982,156.73394006054883,154.06477751607184,154.15809631347656,3881500 |
| 2022-04-01,155.39004208993364,155.98733657699074,151.98359941604352,154.32611083984375,2941000 |
| 2022-04-04,154.14880542392706,154.87675772394311,150.9290142137597,153.5235137939453,4159600 |
| 2022-04-05,151.66628044451016,152.5995540004214,145.46934460288452,149.3050994873047,7223600 |
| 2022-04-06,146.91592009316258,153.31817719665858,146.77593475733053,149.5850830078125,6036000 |
| 2022-04-07,148.642478846568,152.03959392011166,148.52114873088377,150.4903564453125,3161800 |
| 2022-04-08,149.75307398696174,150.26636302601335,147.83051859030317,148.14784240722656,3025000 |
| 2022-04-11,147.14923249280105,147.5412056578065,144.36808142264417,144.5547332763672,3693700 |
| 2022-04-12,146.8319155829704,148.9131114172399,144.64805909818776,145.1240234375,2580000 |
| 2022-04-13,146.26263655183945,148.353174497021,144.85339857309802,147.5692138671875,2335200 |
| 2022-04-14,147.80249812815802,149.19308056740965,145.86128782178946,146.05728149414062,5228700 |
| 2022-04-18,145.85194968089365,150.49031910511968,145.74928904862347,149.6410369873047,2728500 |
| 2022-04-19,149.6410760324826,151.93693520747266,148.0265167951542,151.4889678955078,2674700 |
| 2022-04-20,153.48614756047843,154.51273974226413,149.82770335005654,150.61166381835938,2582400 |
| 2022-04-21,151.65695842958408,153.6914880210164,147.42923020461242,148.11985778808594,3555000 |
| 2022-04-22,147.43851826598512,148.9784278213594,144.81602245908167,144.89068603515625,2640400 |
| 2022-04-25,143.90144664407282,148.53047533871347,143.50013162446504,148.31582641601562,4487500 |
| 2022-04-26,146.45860776508792,146.82259811163792,142.54820364885563,142.613525390625,3661200 |
| 2022-04-27,139.991005843034,145.33865827886387,139.6923515284039,141.5962371826172,3077300 |
| 2022-04-28,143.84546224317404,151.44230865703997,143.47214426472098,149.74374389648438,4156000 |
| 2022-04-29,147.4945047768327,149.06241131224976,143.94807766032943,144.0787353515625,4835800 |
| 2022-05-02,144.97465726401202,147.96112869283962,142.59480772644255,147.59715270996094,2865900 |
| 2022-05-03,147.34520300674347,149.05309496874088,146.06660881668472,148.26913452148438,2441900 |
| 2022-05-04,148.09182091215976,153.91545223707845,143.9667540639091,153.7754669189453,3940400 |
| 2022-05-05,151.20898629927223,152.46889706190325,146.0666398655679,147.68121337890625,3961500 |
| 2022-05-06,146.10394820225173,148.17581621270017,144.05074964648537,145.71197509765625,2710400 |
| 2022-05-09,143.9107771631321,145.61866945190712,141.65225690295873,142.0908966064453,4123100 |
| 2022-05-10,145.53464408821017,147.93314912024883,142.46416688456713,144.86268615722656,3157800 |
| 2022-05-11,143.1921378831522,146.81324340807407,141.62424533047843,141.84823608398438,3861700 |
| 2022-05-12,140.96162495247637,143.4254664539349,139.96302970000247,142.6881866455078,3117700 |
| 2022-05-13,144.69471902066044,149.04377700391098,143.61213256971874,148.14784240722656,4783200 |
| 2022-05-16,146.7385918658091,148.55847238544945,145.19869625087276,146.93458557128906,2328400 |
| 2022-05-17,150.24769572877818,153.4114921101521,149.90237487351192,152.9075164794922,4952200 |
| 2022-05-18,155.23137054688144,155.23137054688144,148.61446537891885,149.24908447265625,5684400 |
| 2022-05-19,150.11707385185778,153.215534996789,148.46517548689206,150.20106506347656,3812600 |
| 2022-05-20,152.6835528442537,154.1394572500503,146.2626265001009,151.6009521484375,3977400 |
| 2022-05-23,150.83566170707934,152.5902204812332,149.21177489669114,150.7703399658203,2291100 |
| 2022-05-24,149.21175845692295,152.3568853150023,148.21314906530145,151.05030822753906,3172000 |
| 2022-05-25,149.76240614972014,152.3475778437005,148.70780249219177,151.4889678955078,2500300 |
| 2022-05-26,151.52628627519132,154.82074059628053,150.6396792968792,153.05685424804688,3820100 |
| 2022-05-27,155.16650000680994,157.66993983488433,153.9288366453761,157.09799194335938,4942300 |
| 2022-05-31,156.48853066754094,159.0107268625201,153.38501554830884,157.89495849609375,5102500 |
| 2022-06-01,158.6262961486791,158.74819113587958,153.13186529369455,154.4914093017578,3283600 |
| 2022-06-02,154.24759562409656,158.84193430244102,153.46937064641315,158.6825408935547,2637700 |
| 2022-06-03,156.19785949654124,156.5635301322767,154.52889974298736,154.9320831298828,2539100 |
| 2022-06-06,156.9104377181224,158.29810888011485,154.294474491027,154.96018981933594,2273800 |
| 2022-06-07,153.52566808525268,156.9010863153474,152.68180279753614,156.53541564941406,2108000 |
| 2022-06-08,155.51342748594845,157.48243234364375,153.70381607948755,154.71644592285156,2928800 |
| 2022-06-09,153.76005517186334,156.61040897234153,151.43475110874144,151.5285186767578,3144800 |
| 2022-06-10,148.47189010544875,150.1877193115067,147.02794965309647,147.13108825683594,3369800 |
| 2022-06-13,143.6712843389057,144.79642372129715,138.13934069644256,138.55189514160156,5861600 |
| 2022-06-14,139.90208415188647,140.77406262339267,136.93920580348944,137.9893341064453,2765000 |
| 2022-06-15,139.86456757874026,142.9587118805984,137.5767758609188,140.71780395507812,3263200 |
| 2022-06-16,137.22984539658972,137.22984539658972,132.85116868127002,134.51075744628906,4722800 |
| 2022-06-17,135.0358401449285,136.42351172214256,132.94494028284024,135.6077880859375,6723900 |
| 2022-06-21,138.13934345156636,140.91468636302318,138.10183069748183,139.09571838378906,3085600 |
| 2022-06-22,137.78303150370414,139.68639585599368,136.7610308035925,138.43936157226562,3720400 |
| 2022-06-23,139.723937039206,139.90208687412212,134.96083251866406,136.4610137939453,2946000 |
| 2022-06-24,138.38312234079643,140.68967033518015,138.0174516680565,140.3521270751953,5108900 |
| 2022-06-27,141.67419384756366,142.8274608634211,140.21149663136922,141.1959991455078,2048300 |
| 2022-06-28,141.9648031976426,143.6056353724459,139.114435293537,139.22695922851562,2786500 |
| 2022-06-29,137.7455256438657,138.30808811223548,135.72026642112246,138.08306884765625,2586600 |
| 2022-06-30,136.37660929672356,139.9114350822156,134.36073522478716,136.9766845703125,4158000 |
| 2022-07-01,134.96083274902853,136.04847383263856,131.75417863584062,133.99508666992188,3175000 |
| 2022-07-05,131.17283236492358,134.23884909814433,129.8601720882452,134.1450958251953,3792500 |
| 2022-07-06,134.6795426552828,136.80794100211966,133.16997605267738,135.6734161376953,2708600 |
| 2022-07-07,138.4956342162151,140.34272948932576,138.05495237893263,139.30198669433594,2742600 |
| 2022-07-08,138.2049883809097,141.14911047814118,136.6297958581785,140.5865478515625,1997900 |
| 2022-07-11,138.9363299933028,139.948959890789,137.13610383341364,138.35501098632812,2684900 |
| 2022-07-12,139.19884962835712,140.81154029552653,138.2049619946634,138.81442260742188,2305800 |
| 2022-07-13,136.41410044924217,140.614626699256,136.13281207964698,139.88328552246094,2306900 |
| 2022-07-14,139.4707687838075,144.5432889174385,138.03621344944233,143.74630737304688,3794000 |
| 2022-07-15,144.24326119181492,148.40629061909993,143.76508079265295,148.11563110351562,3736600 |
| 2022-07-18,148.9312929727149,149.4469859186086,144.74013786860132,145.56524658203125,2930000 |
| 2022-07-19,147.14046973994613,151.89420257680266,147.04671647065774,151.37850952148438,3582000 |
| 2022-07-20,149.69081330248582,153.5069281148948,148.8563332676067,152.94435119628906,3126000 |
| 2022-07-21,154.12570903748687,154.93206139121506,152.15670477861647,154.8851776123047,2990800 |
| 2022-07-22,155.32586835240042,155.32586835240042,152.18484097396495,153.0849609375,2944900 |
| 2022-07-25,152.78494149372875,152.9724623443478,150.27213062020098,152.86932373046875,3085800 |
| 2022-07-26,153.34753150439028,154.02261807005686,151.20037680591804,151.6879425048828,3151300 |
| 2022-07-27,153.07556798414132,159.0482066536021,153.07556798414132,157.8292999267578,4672500 |
| 2022-07-28,158.18561815882418,160.28587437240665,156.86357268421725,159.08572387695312,3880200 |
| 2022-07-29,157.89497572772166,161.94549518332443,157.24803087379993,161.23291015625,4744400 |
| 2022-08-01,160.06085475345523,161.6172905349945,158.87007529474806,160.76406860351562,2277100 |
| 2022-08-02,159.65768821717444,161.76732998992455,159.02948549500863,160.11712646484375,2179600 |
| 2022-08-03,160.33279231945446,165.93974795135355,160.33279231945446,165.35842895507812,2766400 |
| 2022-08-04,165.36776894759697,166.84920788260985,164.21450220773534,165.9209747314453,2395100 |
| 2022-08-05,163.84885504417258,166.44606264651986,163.23940865948208,166.19290161132812,2495300 |
| 2022-08-08,165.2271153393142,166.66167034456177,162.93932415771323,164.8895721435547,2308600 |
| 2022-08-09,162.5924493225928,163.04250225700727,158.49504619941632,159.74208068847656,3717700 |
| 2022-08-10,162.88308716750146,164.36452611617804,160.53904091458085,164.1582489013672,3213500 |
| 2022-08-11,165.1708977105802,167.15864458483406,163.36128635434426,163.6613311767578,2709900 |
| 2022-08-12,164.29888278850117,168.54629337241172,164.29888278850117,168.07748413085938,3198300 |
| 2022-08-15,167.2805413396953,168.7807225467498,166.3616647915938,168.668212890625,2798500 |
| 2022-08-16,168.13379273717734,168.5182055322531,165.78036063554433,167.87124633789062,3138200 |
| 2022-08-17,163.1456231770712,163.16437955348985,156.67606108419804,159.5170440673828,6158600 |
| 2022-08-18,157.26675102561407,161.72043901464332,155.5884201626893,159.5170440673828,4513300 |
| 2022-08-19,157.92306652163998,158.36374833170947,156.60103539835353,157.5198974609375,3396500 |
| 2022-08-22,154.85707860014946,155.90720676706886,152.7661789941195,153.61941528320312,3731100 |
| 2022-08-23,153.28186176312568,155.91656734538506,153.28186176312568,154.1538543701172,2128300 |
| 2022-08-24,153.59132186893572,154.56645335999383,152.11926790246866,153.44129943847656,3253100 |
| 2022-08-25,154.0413563009656,156.8167137024961,153.93821768081253,156.64794921875,2981700 |
| 2022-08-26,156.4322523254571,157.0323275364806,148.62188924160748,148.77191162109375,4238300 |
| 2022-08-29,147.7450291194687,148.71542315424014,145.24837268835867,146.2093505859375,3353300 |
| 2022-08-30,147.09494779765024,147.21741507723763,142.7517224218759,143.89169311523438,3670100 |
| 2022-08-31,144.57944414575192,144.57944414575192,141.63998535419364,142.76112365722656,3535300 |
| 2022-09-01,140.36815195391458,142.29950967871386,138.05991869607175,141.9697723388672,3783900 |
| 2022-09-02,142.88361749266687,144.38160261116957,139.2941000149872,140.02896118164062,2787500 |
| 2022-09-06,140.01011405500802,141.38563189156056,138.05047949202756,139.652099609375,2480300 |
| 2022-09-07,140.92400453384525,143.02495335167663,139.64270536394895,141.97918701171875,2496600 |
| 2022-09-08,140.9239787152457,143.99532107966186,140.2362270030474,143.326416015625,2457600 |
| 2022-09-09,143.66562250803244,146.2187905542012,143.66562250803244,145.2578125,2620300 |
| 2022-09-12,146.44487595264104,146.83115319462942,144.79614635349085,146.64271545410156,3866800 |
| 2022-09-13,142.2618204409517,143.39237507923332,139.24700328027342,139.67095947265625,4202100 |
| 2022-09-14,140.8674545796331,142.5350163764849,139.42599505989716,141.55520629882812,2272900 |
| 2022-09-15,141.0370598548035,142.03571678309333,138.4838919533505,139.31295776367188,3142400 |
| 2022-09-16,138.23888632324758,140.82974673664827,136.76916417067952,140.66958618164062,4592400 |
| 2022-09-19,139.50137946623332,141.68711646541843,139.3129417177982,140.95225524902344,2398200 |
| 2022-09-20,140.09489291825523,141.800147924022,139.6803529305104,141.11239624023438,2574300 |
| 2022-09-21,141.2819575588942,145.0881601091429,139.75569570949057,139.84991455078125,3315600 |
| 2022-09-22,139.42599269633342,139.7463138340045,135.85530762241655,136.92933654785156,3355700 |
| 2022-09-23,135.48787208881674,136.0248937197501,131.9831432235269,133.70724487304688,4839300 |
| 2022-09-26,134.41386313461678,135.4219504681588,132.48249120526253,132.67092895507812,4502400 |
| 2022-09-27,134.432717841688,135.6009514561813,131.7759006685026,133.6036376953125,2964300 |
| 2022-09-28,132.69917284924765,136.93876285240853,131.8229834398555,136.21331787109375,3307000 |
| 2022-09-29,134.63052169181188,134.63052169181188,131.82297517974848,133.773193359375,3453500 |
| 2022-09-30,132.7085782333337,134.37615419135875,131.18233055609852,131.2765350341797,3525900 |
| 2022-10-03,133.10426575099376,138.1258256767003,131.75702532925152,136.73147583007812,4708300 |
| 2022-10-04,139.6709517630096,142.9684109951886,139.44483509752177,142.12049865722656,4181800 |
| 2022-10-05,140.47177148525455,144.10839859104956,140.22680816610182,143.10031127929688,3052000 |
| 2022-10-06,142.5727188386488,144.73019300091508,141.9980182210664,142.23355102539062,2286500 |
| 2022-10-07,139.12450631319902,140.02895854980923,135.78936834074634,136.5336456298828,4351100 |
| 2022-10-10,136.74093393216393,137.061255118413,130.87146006031932,132.7462921142578,3828700 |
| 2022-10-11,131.57802502070547,132.90643324258386,129.0342740777286,130.76779174804688,4735300 |
| 2022-10-12,130.98450158229463,132.21869117298013,130.3909543169983,130.56996154785156,2541100 |
| 2022-10-13,126.90503954801925,135.61033493851926,125.75563860763576,134.48919677734375,5040500 |
| 2022-10-14,136.2510272534909,136.56193231499572,128.6009255153901,128.81761169433594,4970400 |
| 2022-10-17,131.9454950281552,133.10431253344777,129.7785901040739,131.06930541992188,5039800 |
| 2022-10-18,136.2698611442265,136.80688284811376,131.2765627276427,132.93472290039062,3280300 |
| 2022-10-19,132.61439124423114,134.69650765828746,131.20119435144008,133.1514129638672,2465400 |
| 2022-10-20,134.19716951370455,138.2577526579107,133.07603109321897,133.85800170898438,3341100 |
| 2022-10-21,133.71668979602708,138.888995858107,132.793405138357,138.10702514648438,3612400 |
| 2022-10-24,136.59015482539698,138.38021243566337,134.14062273482347,136.16619873046875,3334500 |
| 2022-10-25,136.6655298445583,138.9737480762167,136.05315040326622,137.89971923828125,3644800 |
| 2022-10-26,134.50806326122125,137.2213910958309,132.40710052503047,133.19850158691406,6726400 |
| 2022-10-27,134.24427089862434,135.05450425154925,131.9360381121401,132.53900146484375,4666400 |
| 2022-10-28,133.31156365088634,137.5417378777045,132.9818119834162,136.4959716796875,3482000 |
| 2022-10-31,135.4878680192079,135.55382409503818,132.46363530943952,134.36672973632812,3078300 |
| 2022-11-01,136.7126627508123,137.46637060660834,135.02625418197493,136.32638549804688,2322800 |
| 2022-11-02,137.02355244459392,139.25639859958625,132.85933461771725,133.0666046142578,3327700 |
| 2022-11-03,131.33307492083134,132.84990662843458,129.81624321322812,130.03294372558594,3706400 |
| 2022-11-04,134.08409384914341,136.98584474400505,132.94410898805037,135.94007873535156,5004300 |
| 2022-11-07,137.37215484071805,140.5565630561939,135.5538484341746,140.3115997314453,3981600 |
| 2022-11-08,142.39371838824792,146.59563014283796,141.34795211221595,142.29949951171875,4968300 |
| 2022-11-09,140.50944242613787,142.1110625434853,139.04913623428723,139.652099609375,3696300 |
| 2022-11-10,146.8876573463591,151.45698437220605,145.55924909857347,151.0895538330078,5617300 |
| 2022-11-11,150.17569043776246,155.34799531236888,150.09090208959995,154.56602478027344,3211500 |
| 2022-11-14,153.68041921674725,157.15688524838694,151.54179198721673,151.9280548095703,4269700 |
| 2022-11-15,157.76927407251935,158.1461207472577,153.15282324018955,155.61178588867188,4158100 |
| 2022-11-16,152.52160141611444,152.72887140574719,150.95766035825977,151.93748474121094,3859000 |
| 2022-11-17,149.2806754742601,152.3331855271182,148.9415076906092,152.12591552734375,2835400 |
| 2022-11-18,154.09496871241947,154.39645758102603,151.65485248222961,152.4839324951172,4016500 |
| 2022-11-21,151.8338688307618,152.6346717315618,149.9401759034377,150.0249786376953,6276300 |
| 2022-11-22,155.62122484261852,159.0788590001276,153.2941740024383,158.6831512451172,5739900 |
| 2022-11-23,159.54994343457184,163.27135924174667,157.99541814433073,159.4086151123047,3851800 |
| 2022-11-25,159.25783761657314,159.69122425553016,157.31704981660124,157.42068481445312,1698600 |
| 2022-11-28,155.34801623075637,157.61855592026683,153.13400211429905,154.51893615722656,3910900 |
| 2022-11-29,155.22554868319753,155.46108150951838,153.01154874125146,154.40589904785156,2685800 |
| 2022-11-30,155.03710671904318,162.22557231720424,153.28474212617252,161.96177673339844,5396300 |
| 2022-12-01,163.18653781510488,163.18653781510488,159.93617394660558,161.556640625,3222200 |
| 2022-12-02,158.22557432732427,159.7302279656791,156.3707849773437,159.57882690429688,3055200 |
| 2022-12-05,158.85015308184535,159.8343249638041,157.82812010455527,158.8312225341797,2615800 |
| 2022-12-06,158.74606511822012,159.4084899237534,156.42757107896472,157.57261657714844,3572100 |
| 2022-12-07,157.3644114296014,159.43686593158873,156.15311632666595,157.0994415283203,1881600 |
| 2022-12-08,158.1026061087302,160.68607064615622,157.01432313436732,160.5441131591797,2836300 |
| 2022-12-09,159.427439422577,161.21599383000023,158.88802701981183,159.62615966796875,2514900 |
| 2022-12-12,160.08986555933873,163.08971533283696,158.7366271737236,163.01400756835938,2966800 |
| 2022-12-13,168.45537778388262,170.2912513542073,164.35778710490976,166.07064819335938,4778100 |
| 2022-12-14,166.43023930392945,167.35764856931544,160.97941033493305,162.4651336669922,3202500 |
| 2022-12-15,160.13718935414548,160.65767122513796,156.607399566873,157.17518615722656,3985000 |
| 2022-12-16,156.40864823075256,158.27291027225075,155.2636026761949,157.86599731445312,7411900 |
| 2022-12-19,158.45270456023655,158.50002371140573,154.96076202470476,156.27615356445312,2621800 |
| 2022-12-20,154.93239972667078,156.91021639925216,154.78098419313287,155.50965881347656,2102300 |
| 2022-12-21,156.5032772695164,158.8312293399468,156.35186176125717,158.42431640625,2181400 |
| 2022-12-22,155.98280272182248,155.98280272182248,152.41515225674246,154.9607696533203,2972000 |
| 2022-12-23,153.96710357097183,155.3108835909441,152.594934950842,155.04591369628906,1498300 |
| 2022-12-27,154.79044835977956,154.91346083935247,152.50032824764196,153.4939727783203,1932000 |
| 2022-12-28,152.83153522763948,154.7904355204742,151.46882449171585,151.67701721191406,1499900 |
| 2022-12-29,153.853571356188,155.93548416002415,152.83153828380773,155.1784210205078,2148900 |
| 2022-12-30,153.6453467929406,155.34873489392615,152.13122082767003,155.2257080078125,1619400 |
| 2023-01-03,156.6831054074415,157.27928059799498,152.77477683486492,153.73056030273438,4475700 |
| 2023-01-04,156.5033009826245,158.5946720531974,154.97024399882474,157.00485229492188,3477900 |
| 2023-01-05,155.64213215793768,156.73987303433887,151.01460175356573,151.1186981201172,4750300 |
| 2023-01-06,153.07758022190345,157.79974881813988,151.345803134784,156.63577270507812,3483400 |
| 2023-01-09,158.40540946011654,160.7901535313033,156.78718665900917,158.1309814453125,3734100 |
| 2023-01-10,157.56315539888993,160.63871248625563,157.56315539888993,160.1371612548828,2351900 |
| 2023-01-11,158.7176887426301,160.99833630003099,158.32969188386318,160.67657470703125,3068900 |
| 2023-01-12,160.89422886959588,161.48094592509565,158.1877379790788,159.61668395996094,2478100 |
| 2023-01-13,158.50949200006178,160.33589294693894,157.48745891588496,159.91004943847656,1891200 |
| 2023-01-17,158.89749725040863,160.08986202510295,157.1373314745574,157.951171875,3320200 |
| 2023-01-18,159.4841981389425,160.28858040212597,156.9953580340651,157.08999633789062,2627700 |
| 2023-01-19,156.6736175498379,156.7493253081538,153.39934003140073,154.37405395507812,3082500 |
| 2023-01-20,155.0270045285057,156.37078460862668,152.39620713134343,156.30453491210938,3841900 |
| 2023-01-23,157.60099853387925,161.11187151481116,156.7303810490688,160.5535430908203,3521900 |
| 2023-01-24,158.89748736750633,160.90369241786388,158.377005555448,159.79649353027344,2407100 |
| 2023-01-25,157.6767462055501,159.6734935376933,155.39611278240426,159.4085235595703,2739800 |
| 2023-01-26,160.818513701773,161.77429699648206,157.90383022788208,161.57557678222656,3539900 |
| 2023-01-27,159.99523912898763,162.79635417103535,159.36118841658407,161.6607666015625,2453400 |
| 2023-01-30,160.02360467342655,161.96355987346698,159.30438824591283,159.8627166748047,3135600 |
| 2023-01-31,159.862743840477,162.31373761526825,159.83435523349075,162.26641845703125,2549400 |
| 2023-02-01,162.13393626246608,168.92854586042785,162.03929794436667,167.11160278320312,4200300 |
| 2023-02-02,168.31343657173787,170.385891512414,166.73307488322376,169.6761474609375,4206200 |
| 2023-02-03,167.4333397686832,171.60663809064806,166.76145684632985,169.22190856933594,4005700 |
| 2023-02-06,167.49012543293523,169.69506518563438,166.90339390901286,168.0200653076172,2916600 |
| 2023-02-07,168.8149774745185,172.09872757213492,167.50904387956479,171.30381774902344,3531600 |
| 2023-02-08,169.06099412374314,170.2155120428636,167.87808760331455,168.21876525878906,3520600 |
| 2023-02-09,171.0482895532086,172.44884688511243,167.8024008651178,168.93798828125,2983300 |
| 2023-02-10,167.6320692130259,169.4111654630108,166.61950861357056,168.8812255859375,4003300 |
| 2023-02-13,169.7518436942395,171.88107570402542,169.34491629035105,170.764404296875,3975500 |
| 2023-02-14,169.45849740179042,173.30057624020003,168.94747359621863,172.7422332763672,3784200 |
| 2023-02-15,183.90885040941436,185.86775065902762,180.84276576101476,185.65008544921875,7456000 |
| 2023-02-16,184.11708308854932,185.76369462216087,182.60297098433466,183.42626953125,4481700 |
| 2023-02-17,182.72594204844003,183.96562583587104,181.08880338227536,182.36634826660156,3774900 |
| 2023-02-21,180.39802395410845,180.91849139632163,175.52443925516235,175.98814392089844,5117800 |
| 2023-02-22,176.66001210585685,176.66001210585685,173.02612617188655,173.89674377441406,3512600 |
| 2023-02-23,176.94388649861565,177.40759105711004,173.3100011007525,175.68527221679688,4501800 |
| 2023-02-24,174.2496818896914,174.81060874956836,172.66196554511905,173.9264373779297,3177900 |
| 2023-02-27,176.43637253316422,176.74059841260572,173.9264473731064,174.14511108398438,2769500 |
| 2023-02-28,173.98346916014702,176.38881322896125,173.54612728082694,174.43031311035156,2644400 |
| 2023-03-01,174.80110551126546,176.38882184523894,173.6982559416978,174.0880584716797,2600300 |
| 2023-03-02,172.20563189428765,176.1796740774815,170.38973514230145,175.49514770507812,2906400 |
| 2023-03-03,176.1796610507439,177.59625306524862,173.92643703725815,177.07334899902344,3112400 |
| 2023-03-06,178.09064942563475,179.26954467166723,175.9705122846294,176.37933349609375,2664100 |
| 2023-03-07,176.86420302272919,177.72937032640522,174.46836068446498,175.82791137695312,2415100 |
| 2023-03-08,177.18745174790826,178.21424134570444,176.07509997704094,177.3776092529297,3182000 |
| 2023-03-09,177.90046314988444,179.48817935054365,174.34474482884306,174.515869140625,3627300 |
| 2023-03-10,175.6282483331659,176.4363741735039,172.39577398577444,172.80458068847656,3166800 |
| 2023-03-13,170.950645116272,175.2194251955436,170.25661674049016,173.55564880371094,3310200 |
| 2023-03-14,175.84692317294846,178.76565500293978,174.92471445785836,177.38710021972656,4147400 |
| 2023-03-15,175.1528977047383,176.36983034573962,171.45456040371465,173.9169464111328,3972700 |
| 2023-03-16,172.386260589387,178.0811203718735,171.321433803942,177.43463134765625,3753500 |
| 2023-03-17,178.15720177482055,179.4977338616547,175.38107335462038,176.69308471679688,6216500 |
| 2023-03-20,176.9307678759648,178.28080204132752,175.99904250975783,177.8434600830078,3033500 |
| 2023-03-21,179.57377694707688,180.56252915780635,176.83567158354973,179.11741638183594,3232700 |
| 2023-03-22,179.5547755493238,182.06470087139698,177.16844970558523,177.41563415527344,3481000 |
| 2023-03-23,179.65937650301552,183.05347368485724,177.84347945673107,180.11572265625,2658300 |
| 2023-03-24,179.78294534029848,180.08717122158686,176.5124337013127,178.44241333007812,3401800 |
| 2023-03-27,178.97480926927025,179.0793900833854,175.3905553749381,175.66627502441406,3616900 |
| 2023-03-28,174.66803798443672,174.93424110381878,171.96796948385781,174.553955078125,3319900 |
| 2023-03-29,176.87368449436414,180.92380086944485,176.87368449436414,179.84947204589844,3577800 |
| 2023-03-30,181.8270087392529,185.51584367643196,181.48474555428805,184.64117431640625,4367100 |
| 2023-03-31,183.98515751560726,187.8260979078193,183.72845651570097,187.5028533935547,3873000 |
| 2023-04-03,186.78981755366613,188.0067500979134,184.6886990708912,186.6091766357422,3120700 |
| 2023-04-04,187.82611466105865,188.48212032656562,184.24186044207428,185.50633239746094,3633600 |
| 2023-04-05,184.78377208301308,184.92637569432597,179.73540114481972,180.9903564453125,3368300 |
| 2023-04-06,179.44068075716353,180.44845164822607,177.6152819627329,177.94802856445312,3010100 |
| 2023-04-10,176.48392046310119,181.7889927759393,175.8944583125764,181.5417938232422,2573500 |
| 2023-04-11,182.74923013455015,182.8443088896754,179.75443793886137,180.0776824951172,2336400 |
| 2023-04-12,181.39915721135395,181.39915721135395,177.8054015412432,178.0620880126953,2085400 |
| 2023-04-13,178.07161271085215,180.7336578304352,176.98778181658363,179.78292846679688,2020200 |
| 2023-04-14,178.86073280241823,181.66538172727294,177.8244266955497,179.2220001220703,1988100 |
| 2023-04-17,178.41388544077572,180.59104941732497,178.16668650849164,180.2297821044922,2095000 |
| 2023-04-18,181.51323156015354,182.50199813070364,179.15542701857456,180.2392578125,1745500 |
| 2023-04-19,178.63254016060606,179.71637105855675,178.31879772870204,179.26002502441406,1556000 |
| 2023-04-20,176.42687747116614,179.89703428815898,174.07857448297227,177.76739501953125,2807800 |
| 2023-04-21,177.07334286878014,177.97653285718488,175.5426680226286,177.15890502929688,1975300 |
| 2023-04-24,177.15892045053812,178.15718926439962,176.5599707678052,177.74838256835938,1782000 |
| 2023-04-25,176.9592632119926,176.96876528323023,172.14857489558182,172.21511840820312,3474800 |
| 2023-04-26,172.30066670142654,173.48907832452548,170.7985126689921,171.75875854492188,3603100 |
| 2023-04-27,169.73374341184143,170.12354600444897,162.80293145663515,168.8685760498047,4621700 |
| 2023-04-28,168.8875728006843,171.28341498986234,167.58507814359373,171.0172119140625,3167800 |
| 2023-05-01,171.84437351149688,173.91695705578059,171.75881133001337,173.54617309570312,2572800 |
| 2023-05-02,175.35252967203442,177.39659204211455,173.14683054074837,174.6109619140625,2710800 |
| 2023-05-03,174.3827840527521,176.05606256700065,173.06127077274837,173.40353393554688,1788500 |
| 2023-05-04,173.0327694966939,173.9549782748996,171.58765659059102,172.39578247070312,2308200 |
| 2023-05-05,171.7397574673613,175.36203414403863,170.72248455754183,174.35426330566406,3672100 |
| 2023-05-08,174.73454597631488,175.47612823747698,172.77604577901195,175.4285888671875,1936900 |
| 2023-05-09,173.53661470634017,173.717255591061,169.25833293676234,170.76998901367188,3353300 |
| 2023-05-10,172.72849653987276,173.30844200751963,170.71295501617212,172.49081420898438,3364700 |
| 2023-05-11,171.5115740628053,172.16757965502651,169.9333743199448,171.6922149658203,2252600 |
| 2023-05-12,172.50034772390921,173.55565795695017,170.05696615911953,171.6732177734375,1376800 |
| 2023-05-15,171.77780126303765,175.61875661538744,171.397515261034,175.28599548339844,2435800 |
| 2023-05-16,174.5824371649338,176.1321161582833,173.59367050579937,173.7838134765625,2178800 |
| 2023-05-17,174.93420203541976,179.30756288909677,174.12607627757333,178.6990966796875,3002200 |
| 2023-05-18,179.6403344102331,183.5288145464702,179.08890956465476,182.78724670410156,2959000 |
| 2023-05-19,182.78724450987957,183.15802842661287,180.41042081108114,181.14248657226562,3598300 |
| 2023-05-22,180.55306333112816,183.62391590291392,180.1252379089385,181.8840789794922,2494400 |
| 2023-05-23,180.4389157489539,180.98083843818614,178.16667319790082,178.6610565185547,3864700 |
| 2023-05-24,163.05006869538673,167.9273144595281,161.37679041408583,164.6663055419922,10367100 |
| 2023-05-25,158.30593199720536,165.36985830572792,153.95159002174964,163.89622497558594,9915900 |
| 2023-05-26,163.98181806203635,168.98266445441328,163.04060515319028,167.832275390625,6794800 |
| 2023-05-30,169.3438869640313,170.028413174873,166.19697551231616,168.68788146972656,5233100 |
| 2023-05-31,166.75794104726285,171.1313023546744,166.60583535936368,168.93511962890625,7035300 |
| 2023-06-01,170.38974770109058,173.2229176414279,167.99390522109016,171.5211181640625,4361700 |
| 2023-06-02,173.2024059501817,173.86155373338346,170.91927953641186,171.7599334716797,3697400 |
| 2023-06-05,171.15808000961215,171.32047639572133,165.89447510761127,167.1554412841797,3311400 |
| 2023-06-06,165.84669912110587,170.7281963318323,165.65564541692035,170.01173400878906,3487400 |
| 2023-06-07,170.29835718453586,175.1607456606884,170.29835718453586,172.304443359375,4060900 |
| 2023-06-08,173.32657328711798,174.37737598331628,171.9987303206434,173.5558319091797,2995000 |
| 2023-06-09,175.07474134984247,177.57757845785895,172.98266898640915,174.30096435546875,3164500 |
| 2023-06-12,176.72742116387334,179.5550663161409,176.4503954038026,179.2684783935547,3845700 |
| 2023-06-13,181.8285985595267,183.93021865845742,180.94973977548165,183.767822265625,3827900 |
| 2023-06-14,184.00666363709612,185.29630191606344,181.37008699015652,183.30931091308594,4061300 |
| 2023-06-15,182.2489132892481,183.30927814028786,180.9783849847436,181.1790008544922,3414400 |
| 2023-06-16,181.9718761211992,183.20418486019895,179.35439527813548,179.93711853027344,6889200 |
| 2023-06-20,178.6379537669558,180.54852011740454,177.10949485601103,179.57412719726562,2663500 |
| 2023-06-21,177.70178634645825,179.8416114023917,177.0521861855749,177.14772033691406,2941300 |
| 2023-06-22,175.65745779376613,178.0361033391606,175.03651504454893,177.78773498535156,2973200 |
| 2023-06-23,175.8676485651738,178.7239360954235,175.31358254230943,177.6253662109375,5021500 |
| 2023-06-26,179.44994845658783,183.0609176557956,177.91194197718715,178.00746154785156,3365800 |
| 2023-06-27,178.44690743864584,183.99710058435937,176.73694232134574,183.7773895263672,3631900 |
| 2023-06-28,181.52293858689328,182.61196097687034,180.1377807031499,181.40829467773438,3836400 |
| 2023-06-29,181.31276245382827,182.13430662594453,179.21114223432275,181.00706481933594,2623200 |
| 2023-06-30,182.44000279095818,186.62414836076297,182.26805879155245,186.09873962402344,3376000 |
| 2023-07-03,185.30581231954662,187.76089689203238,183.6722863755219,185.64016723632812,1367600 |
| 2023-07-05,183.82514596221674,184.70401936593515,181.37962321221437,181.50381469726562,2693700 |
| 2023-07-06,178.5424397453892,179.5550522695059,176.31664252349788,177.86419677734375,4203800 |
| 2023-07-07,178.05526736263118,180.22376470138803,176.8993680673165,177.0235595703125,3038000 |
| 2023-07-10,177.5966963218008,182.54505610916266,177.4629572620468,182.50685119628906,3367200 |
| 2023-07-11,183.0895886886239,183.48125831411747,179.21114107891688,182.4113311767578,2039700 |
| 2023-07-12,184.76133394844538,187.28328110536012,183.96844711435367,186.66233825683594,3117600 |
| 2023-07-13,187.88512584218378,190.52171726709267,187.14956814379948,189.40403747558594,3364400 |
| 2023-07-14,188.5537971280878,188.5633447122793,182.9271798288345,183.38571166992188,2922100 |
| 2023-07-17,182.05787109661074,188.70663389956948,182.05787109661074,187.57940673828125,3249100 |
| 2023-07-18,186.2038008093931,188.0092854861113,185.15299802841784,187.71315002441406,3022900 |
| 2023-07-19,188.35320773641521,188.5729188154331,186.5763802038044,187.034912109375,2040800 |
| 2023-07-20,183.299756272455,185.27718503743188,180.3192625944748,181.16946411132812,3991000 |
| 2023-07-21,183.08002488174,184.99059133843008,182.19161847608245,183.3761749267578,8748400 |
| 2023-07-24,182.8794158972244,184.9523786666238,182.12473401566024,183.767822265625,2663500 |
| 2023-07-25,184.36967897897912,188.14304514123486,184.36967897897912,186.91073608398438,2958700 |
| 2023-07-26,183.34748080371585,184.19769676733065,181.40825725126447,182.95582580566406,2793200 |
| 2023-07-27,186.7578806045213,189.24162295465632,185.0288202058393,186.71011352539062,3474600 |
| 2023-07-28,189.42309550933064,190.12046272637699,187.41700957550665,189.5472869873047,2883900 |
| 2023-07-31,189.8529834621701,191.1521691633323,189.55683343366633,190.60765075683594,2091300 |
| 2023-08-01,188.8021731381209,191.12351891937263,188.01884848528118,190.5598907470703,1900300 |
| 2023-08-02,189.23205558897988,189.29893241321687,183.29019260488494,183.85382080078125,3739700 |
| 2023-08-03,182.15337822878354,184.59891525892257,180.49119492979733,182.9271697998047,3040100 |
| 2023-08-04,180.54852529702183,181.75217688480794,176.47902410134645,179.92759704589844,3632900 |
| 2023-08-07,182.17251117440418,182.81254919680723,180.42434109390086,181.59934997558594,2035200 |
| 2023-08-08,178.63795597805438,178.9818585084504,175.533285620147,178.26539611816406,2939500 |
| 2023-08-09,178.07434210608545,179.11559727992122,176.14466598997967,176.54588317871094,2341900 |
| 2023-08-10,178.68573776131538,180.50077013552692,175.9058599598258,176.45037841796875,2268000 |
| 2023-08-11,174.81684015234302,176.20199799235527,173.88066661982293,175.0174560546875,2859400 |
| 2023-08-14,175.1798311575751,177.31965611451736,174.38694438282803,177.09994506835938,2057000 |
| 2023-08-15,174.77859293750433,175.8676150295508,172.94443665740897,173.21192932128906,1959500 |
| 2023-08-16,172.32355677838774,172.5623776073714,167.9101525232391,169.24754333496094,4869000 |
| 2023-08-17,169.79204162411764,170.2983405552188,166.82111028190974,167.6426544189453,2804100 |
| 2023-08-18,166.12372688682828,168.6074688017453,165.66519507574603,167.89100646972656,2834600 |
| 2023-08-21,168.2444859105036,169.71563031841575,166.42945351662686,169.29530334472656,3345900 |
| 2023-08-22,170.986157220434,171.35871711153277,167.51847429649985,168.76034545898438,4234700 |
| 2023-08-23,161.07032721125398,170.79510477700168,161.0034503796409,169.54368591308594,7413500 |
| 2023-08-24,168.8654154871374,170.27923054291384,165.21622666337154,165.9231414794922,6811300 |
| 2023-08-25,165.62701503986295,170.99570225628975,165.62701503986295,170.19326782226562,4538700 |
| 2023-08-28,172.03693164024585,173.0208720766206,171.22494974329086,172.26620483398438,2851700 |
| 2023-08-29,170.72821562365286,175.23715351895297,170.14549228533969,174.39649963378906,3574800 |
| 2023-08-30,173.5558575716114,174.7213043276304,172.3330961516023,173.45079040527344,3080900 |
| 2023-08-31,173.45078113304723,175.7339074442215,172.73431871853901,173.65138244628906,3362800 |
| 2023-09-01,175.26387572423647,175.3022622417408,173.4018147415956,175.10069274902344,1879000 |
| 2023-09-05,174.1312857560472,176.06052691672673,172.96990680139427,174.2464599609375,2488000 |
| 2023-09-06,174.24647665528002,175.13912076596318,171.5685736147401,174.8607635498047,3382500 |
| 2023-09-07,172.71075779186498,174.12170044684953,170.51275231349953,171.29022216796875,5562200 |
| 2023-09-08,171.23262578454194,171.68374431535105,169.61053524237704,170.33999633789062,3182200 |
| 2023-09-11,172.3268080050362,172.6819528719471,168.24755568572596,170.5127410888672,2768100 |
| 2023-09-12,169.40896931741304,171.81812275874702,167.98843361884894,168.01722717285156,2862900 |
| 2023-09-13,168.8426751066356,170.48396625366698,168.25718177070075,169.09222412109375,2269400 |
| 2023-09-14,171.08865061839836,172.8739240802466,168.18038468557765,172.45159912109375,4135400 |
| 2023-09-15,172.2020588063778,172.36522715868904,170.09044854985865,170.9830780029297,6062500 |
| 2023-09-18,170.9446927822873,173.1138901625287,170.272804137852,172.49960327148438,2733700 |
| 2023-09-19,171.0406363436861,171.82769906502608,169.0826017995085,171.56854248046875,2852700 |
| 2023-09-20,171.82771404759498,171.88530115012856,168.86184645533447,169.00582885742188,2606500 |
| 2023-09-21,168.35314296984214,169.56253072125136,166.43349475059307,166.85581970214844,3780800 |
| 2023-09-22,167.95962719744225,169.77369418940623,167.25894504837802,168.429931640625,2839700 |
| 2023-09-25,167.48929814612185,168.52590988640767,166.10714915907408,168.38192749023438,2300400 |
| 2023-09-26,166.39513201027728,166.83665760793568,164.53307062817333,165.41610717773438,3492500 |
| 2023-09-27,166.03997871506118,167.0093957975064,163.79397915804603,165.86720275878906,2558400 |
| 2023-09-28,165.86719822727738,170.48394974510248,165.3392920499708,169.32257080078125,2781800 |
| 2023-09-29,170.81030823333785,171.43418805812792,167.13418006624602,168.05560302734375,2703800 |
| 2023-10-02,167.96921017519384,169.79287002736623,166.7118430023457,168.38192749023438,1727200 |
| 2023-10-03,166.7982508690948,169.31298562512075,163.6404356466712,164.61944580078125,3226100 |
| 2023-10-04,165.65602961851658,167.32612874145565,164.82098737992342,166.8078155517578,3601000 |
| 2023-10-05,167.22055234286316,167.61408373053473,163.0645123201259,165.18572998046875,2874600 |
| 2023-10-06,163.851614614536,168.24759707171236,163.2949147565307,166.9806365966797,3259900 |
| 2023-10-09,165.90561668964705,166.91342037005165,164.54265345495233,166.3567352294922,2571900 |
| 2023-10-10,166.67345428475662,170.4359777619103,166.5006929713511,168.90025329589844,2924500 |
| 2023-10-11,169.2841982880544,169.98488053550764,166.27995834462936,167.8924560546875,2466900 |
| 2023-10-12,168.82347927230526,169.1018218483496,165.30092618825083,166.62548828125,3569000 |
| 2023-10-13,166.99018999005003,167.2589395618398,163.19888778838734,164.19711303710938,2699900 |
| 2023-10-16,164.8305913894417,166.76944020515586,164.60983594350637,165.8096160888672,3258900 |
| 2023-10-17,162.6805705637069,167.0765661204411,161.95109497046406,165.6752166748047,2283600 |
| 2023-10-18,163.84196186685415,166.01117358599979,162.90133840175932,164.38906860351562,3827200 |
| 2023-10-19,165.9823953439042,166.07838362421165,161.47122443880338,161.94154357910156,3692800 |
| 2023-10-20,162.22950145970887,162.92057610254676,159.34042104719725,159.82994079589844,3399600 |
| 2023-10-23,158.89887370702755,160.58815875511874,157.07519923260546,157.28636169433594,2757500 |
| 2023-10-24,158.0062288634161,158.6781174083807,156.30735085664128,158.30377197265625,3206300 |
| 2023-10-25,155.50109568754627,155.96182179610085,152.6120304465328,153.3702850341797,5142300 |
| 2023-10-26,154.40690131832687,157.3439607787932,154.22453239241818,154.39730834960938,3528300 |
| 2023-10-27,154.9924016352844,155.96183341253962,153.37990407250044,154.1189727783203,2168900 |
| 2023-10-30,151.28748585933093,151.67142432714422,148.76315817007543,149.61740112304688,4421400 |
| 2023-10-31,150.2124690093736,151.30666787830822,148.9263082529642,151.00912475585938,3151800 |
| 2023-11-01,151.13392136306663,153.0727556557725,149.22386597825735,152.8424072265625,4324600 |
| 2023-11-02,155.47233242893807,158.6301625047613,155.145995689443,157.73751831054688,4105900 |
| 2023-11-03,159.27321267099106,162.65179758627352,159.27321267099106,161.1736602783203,3536600 |
| 2023-11-06,160.71297145932192,162.13350721930638,158.93729077502474,160.83775329589844,2132900 |
| 2023-11-07,160.83773474476413,162.32545041348035,160.23304086279964,161.3560333251953,2537400 |
| 2023-11-08,161.7303699490663,163.6500182570671,160.7705457950659,162.1239013671875,3452000 |
| 2023-11-09,162.6709831034627,163.76518198313218,160.07946098274593,160.4154052734375,4211500 |
| 2023-11-10,162.4790378788661,166.03999207156545,161.09688870052196,165.39691162109375,3671000 |
| 2023-11-13,163.88995425671567,164.72499648195387,163.266074491199,163.80357360839844,3243700 |
| 2023-11-14,168.16120082242472,171.1366617699385,167.9692389071105,170.44558715820312,3448600 |
| 2023-11-15,171.8277282707232,175.46545545749254,171.8277282707232,173.5170135498047,3293200 |
| 2023-11-16,174.04491990864523,174.36166364479283,171.482191111547,172.61477661132812,3286900 |
| 2023-11-17,175.57100371625117,176.194898101548,173.84331759306662,175.69578552246094,3279000 |
| 2023-11-20,174.7743843429678,177.2795260804771,174.7743843429678,176.4348907470703,3811100 |
| 2023-11-21,175.7053883187216,177.11633084443622,172.23082994299716,173.96810913085938,4965900 |
| 2023-11-22,174.84158013457676,176.80922267763955,174.15050553754247,175.33108520507812,2926300 |
| 2023-11-24,175.4558295232895,176.0221221663536,174.88953688022542,175.69578552246094,1127100 |
| 2023-11-27,175.32148121370955,176.97237990886606,174.1408869746385,176.3868865966797,3520200 |
| 2023-11-28,175.8973545571835,177.13553581446524,175.0143181664512,175.8397674560547,2797900 |
| 2023-11-29,177.84582520326808,179.41993635526362,175.19671559988691,175.36949157714844,2986600 |
| 2023-11-30,175.82058143606454,176.12773219519534,173.4978087417165,176.01255798339844,4356200 |
| 2023-12-01,176.25363131093243,177.32405662011044,174.70103270419247,176.54293823242188,2332900 |
| 2023-12-04,175.18323505107676,176.90940926809216,173.75599125899612,176.72618103027344,3316000 |
| 2023-12-05,175.72323366661638,176.00288769822373,173.22557957469485,174.18992614746094,2620000 |
| 2023-12-06,176.47543535333767,176.47543535333767,173.74633259275777,174.132080078125,2763400 |
| 2023-12-07,175.83895335753806,179.09844953431633,173.9391894016389,177.8062286376953,3717600 |
| 2023-12-08,177.68086329766126,179.6577767956215,177.25654843393187,178.2884063720703,2404200 |
| 2023-12-11,179.03095827163125,184.29629770761437,178.94417060051245,183.3512420654297,3499500 |
| 2023-12-12,183.43801019646193,184.23841963485447,182.37722305768597,184.16127014160156,2841100 |
| 2023-12-13,184.5855783629773,186.2056735187773,182.8979718849719,185.4149169921875,3701800 |
| 2023-12-14,186.30211404135017,193.12003656011308,186.30211404135017,193.0332489013672,5610000 |
| 2023-12-15,194.74016162062748,195.5405710926037,192.888617849154,193.71795654296875,7057400 |
| 2023-12-18,193.71795741835228,194.0169025218756,189.16624010820914,189.58090209960938,3421000 |
| 2023-12-19,190.65133310543692,191.03708060105893,189.67734826917084,190.77670288085938,1981800 |
| 2023-12-20,189.2626670017951,190.4006036930767,185.21241404106738,185.33778381347656,3629500 |
| 2023-12-21,188.16330630237243,190.65132232813065,187.82579381689007,189.28195190429688,2636800 |
| 2023-12-22,190.57414243492627,192.3485511019218,188.75152821680936,190.07269287109375,1754600 |
| 2023-12-26,190.84418467931906,192.70538125363706,190.49701931759327,191.77960205078125,1606900 |
| 2023-12-27,191.77959573222378,192.329280334663,191.01776842410501,192.24249267578125,1646100 |
| 2023-12-28,193.69864392194992,194.28689589176778,192.58965130226125,193.1007537841797,2215500 |
| 2023-12-29,192.74395886245378,193.54436834205958,191.0274230147851,191.4806671142578,1542400 |
| 2024-01-02,190.04378216297704,190.04378216297704,184.6820029707143,186.67820739746094,3279200 |
| 2024-01-03,183.9683958126529,184.28663194052788,181.93362399970215,182.22293090820312,3297400 |
| 2024-01-04,175.41465087459045,180.22674598628018,175.32786320707652,179.4359893798828,3923500 |
| 2024-01-05,179.37810933148418,181.104298020036,178.3848334909367,179.89886474609375,2492200 |
| 2024-01-08,180.5063760652705,182.70509968690084,180.342438921266,182.24220275878906,2587200 |
| 2024-01-09,179.85063550011736,183.5344464645991,179.26238350318874,182.99440002441406,3151700 |
| 2024-01-10,182.85940977077126,182.85940977077126,179.7060067732266,181.6539764404297,3080400 |
| 2024-01-11,181.66360814237072,182.99439637785827,179.10808095116607,182.22293090820312,2918700 |
| 2024-01-12,182.9269156769713,183.52480588237063,180.73784469383875,181.6443328857422,1597100 |
| 2024-01-16,181.15253869140918,182.61833512294072,178.838097715981,181.09466552734375,2373300 |
| 2024-01-17,178.09551145927367,179.07914904752877,176.35969946380752,178.8187713623047,2925900 |
| 2024-01-18,183.5730092375133,183.92017458295186,181.01749677439648,183.19691467285156,3585500 |
| 2024-01-19,184.53737997682407,188.6069241150123,184.22878197830627,187.8258056640625,4408400 |
| 2024-01-22,189.01194626085038,190.79599347625822,188.50084370579538,190.27523803710938,2861800 |
| 2024-01-23,190.1112784157639,194.38334128702596,189.87019177808972,194.19046020507812,3801100 |
| 2024-01-24,193.69867510231182,195.22234462538535,190.80563505680172,191.22994995117188,4255300 |
| 2024-01-25,194.79802073478376,194.8462410096012,189.93772015728243,190.26559448242188,2957300 |
| 2024-01-26,188.35620309946742,189.46519591027456,186.57215583189475,187.0157470703125,2379100 |
| 2024-01-29,187.0253791060178,190.2848752730305,186.0417414688862,190.1691436767578,2766500 |
| 2024-01-30,188.84800933420587,189.5519782801244,186.45643372309428,187.796875,2479800 |
| 2024-01-31,186.61071701707803,189.09873316748664,184.7881024169227,185.50172424316406,4125600 |
| 2024-02-01,185.2606098490648,185.76207415771174,182.01076679761002,185.16416931152344,2628000 |
| 2024-02-02,183.5441092998004,186.0031963294013,182.97514827796212,185.25100708007812,2948400 |
| 2024-02-05,185.91639095436358,187.07361874834618,183.630894019297,185.69459533691406,3193700 |
| 2024-02-06,186.3213950242499,186.3213950242499,182.2807808070268,182.94618225097656,3991700 |
| 2024-02-07,184.9906024217156,185.94531081369342,182.14578301188124,185.1256103515625,3500400 |
| 2024-02-08,186.08996376460482,188.2115233323658,185.06775872744115,187.14109802246094,2594500 |
| 2024-02-09,188.55866014695383,188.55866014695383,186.55281776565468,188.0668487548828,3183900 |
| 2024-02-12,187.73899810791764,188.7033447545737,185.74280820101583,187.1314697265625,6264900 |
| 2024-02-13,181.45147831261264,182.2133057298955,176.48508398671777,178.10519409179688,6800200 |
| 2024-02-14,179.281707806854,180.4099917384742,178.163062045418,179.67709350585938,3780800 |
| 2024-02-15,181.08502516933146,182.57976552221643,180.03389078034155,180.85357666015625,2811200 |
| 2024-02-16,180.90177610736123,183.72731931179578,179.42632697883542,181.5286102294922,4353300 |
| 2024-02-20,180.5739079290761,182.7533260332022,179.3877656847087,182.64724731445312,4600500 |
| 2024-02-21,183.47655659790186,187.36287174805065,183.3897689459554,186.81320190429688,5555900 |
| 2024-02-22,190.1112930093971,190.30415939138945,182.30007946323218,185.06776428222656,5780400 |
| 2024-02-23,186.1767438371012,186.1767438371012,183.1004759676107,183.33192443847656,3720400 |
| 2024-02-26,184.4602196211603,184.66273888511407,182.14579362753744,182.27114868164062,2827100 |
| 2024-02-27,183.0329941916857,183.5826641217365,181.28752913740584,182.3290252685547,1886100 |
| 2024-02-28,180.52568784112395,181.9239875244371,179.58063225522955,181.0657196044922,1774800 |
| 2024-02-29,183.35122417802137,185.43420165547533,182.03005932701998,184.98097229003906,3119300 |
| 2024-03-01,185.6849524728906,190.1884496128829,184.7881024267045,189.16624450683594,2934700 |
| 2024-03-04,189.73786362710422,190.12541398544155,187.67412174791656,188.60426330566406,3150700 |
| 2024-03-05,187.2768967342566,188.98215400869972,183.01378311634963,183.89547729492188,3328500 |
| 2024-03-06,185.41663814520305,187.96482582414376,184.46712924708302,185.7363739013672,3905300 |
| 2024-03-07,187.65475228098686,193.18712493657247,187.65475228098686,192.07290649414062,4275300 |
| 2024-03-08,192.80925517112053,193.4584101857957,189.49565065031177,189.84445190429688,3752600 |
| 2024-03-11,188.5461273860981,192.31511144287325,188.5461273860981,192.0438232421875,3110900 |
| 2024-03-12,193.09994675514494,193.39061696304137,190.41611499732593,193.0030517578125,3864600 |
| 2024-03-13,192.27634942438883,193.61342327238805,191.27839322262366,192.42169189453125,3647400 |
| 2024-03-14,192.86739291371325,193.68125760643406,187.51911176250545,188.3814239501953,4361800 |
| 2024-03-15,182.878129527266,189.825074448329,182.878129527266,189.12747192382812,10198200 |
| 2024-03-18,191.0749782616423,192.12136740921696,185.17442152601444,185.2713165283203,2846500 |
| 2024-03-19,184.4089832326686,185.13565131491487,182.24836094100436,184.61244201660156,2226700 |
| 2024-03-20,184.53495265793958,188.69148778370337,184.04080887637346,188.27487182617188,2594300 |
| 2024-03-21,190.5130096076261,192.48954040592486,188.25549218809462,189.07904052734375,3109000 |
| 2024-03-22,189.21466029219064,189.53439600065232,186.5599092080346,187.4900360107422,2104300 |
| 2024-03-25,184.874039232453,186.13360014785616,184.5058560213399,184.69964599609375,1768700 |
| 2024-03-26,184.69964979450083,185.95919595170758,182.88781402516702,183.08160400390625,2711500 |
| 2024-03-27,184.74808910037896,187.38347323703582,183.48854289820784,187.31565856933594,2410300 |
| 2024-03-28,188.00354644231743,192.39263495015805,187.89696787309217,191.6368865966797,3119700 |
| 2024-04-01,191.2590448254432,193.4778131156466,190.07699682457084,190.50331115722656,2032300 |
| 2024-04-02,189.14684788608417,189.49564913728426,186.74400303564974,188.8174285888672,2495800 |
| 2024-04-03,186.99591841452934,190.55174576262036,186.65680073174386,189.28250122070312,1928300 |
| 2024-04-04,192.17947056821797,192.51857343271786,185.37785391606573,185.9785614013672,2931000 |
| 2024-04-05,186.63742937771153,189.5731671592145,185.22284238169217,188.70115661621094,2087400 |
| 2024-04-08,188.57520866525735,190.85209302423672,187.9938683100587,190.5711212158203,2456700 |
| 2024-04-09,192.33449609461178,197.8474867884244,191.76285410435443,197.7699737548828,4598000 |
| 2024-04-10,194.146315432745,194.5048002464971,189.3212292951554,190.22230529785156,4517700 |
| 2024-04-11,191.80161063513924,192.89644707956288,188.197336026648,192.46044921875,3427100 |
| 2024-04-12,188.9627530187165,190.54204959882242,186.1045283957062,186.2886199951172,3337200 |
| 2024-04-15,188.88524304695937,189.78631910495776,183.3431869417302,184.37020874023438,2561500 |
| 2024-04-16,186.75367805207105,188.00354052080144,184.5446084905254,185.2809600830078,2268000 |
| 2024-04-17,186.43396077964766,186.83120954478952,183.31413130764076,183.53697204589844,2763200 |
| 2024-04-18,182.46153718407626,184.28304198095566,180.79504369171104,181.7445526123047,2748900 |
| 2024-04-19,181.26976583239633,182.08363050955688,176.89039031199943,177.6558074951172,4121300 |
| 2024-04-22,178.7022170659821,182.45181963766734,177.49110359615094,180.5140380859375,3557800 |
| 2024-04-23,181.1825803799907,184.92249947545508,180.630305525245,184.02142333984375,4177800 |
| 2024-04-24,193.807222471672,195.40588635271155,188.9627685484005,190.3870391845703,6527500 |
| 2024-04-25,191.7047287854184,192.90615866526352,189.03059557633085,191.78224182128906,3301500 |
| 2024-04-26,190.92960216620125,196.29726501296838,190.84240554992826,195.68685913085938,3136300 |
| 2024-04-29,194.5629547744826,197.63433676680464,194.39824511630633,197.55682373046875,2289200 |
| 2024-04-30,197.29524079337637,197.84750086852583,194.26260782067513,194.3691864013672,2668400 |
| 2024-05-01,190.92959704588188,193.31307464878384,187.81946620942657,187.85821533203125,3554600 |
| 2024-05-02,189.9994678217653,191.1815156313566,185.62976140325873,190.37733459472656,2728100 |
| 2024-05-03,192.84802091877597,195.551234566202,192.84802091877597,193.419677734375,2372800 |
| 2024-05-06,193.94285833466785,197.1014368359148,193.77814868237974,196.994873046875,2168900 |
| 2024-05-07,198.13815233813182,199.368647692689,197.1983271565384,197.23709106445312,3276700 |
| 2024-05-08,196.09379247127222,198.62259784495487,195.53183407888727,198.48695373535156,2464300 |
| 2024-05-09,198.11880512498593,199.0683288421098,197.36307141321905,198.41915893554688,2941800 |
| 2024-05-10,199.54306163678012,201.29675165741006,198.85515743293666,200.74449157714844,2617000 |
| 2024-05-13,202.3334435301574,203.2248211862987,201.5777099785572,201.89744567871094,2314800 |
| 2024-05-14,202.49818405005146,205.81178892405111,200.27943054800025,205.3467254638672,2683400 |
| 2024-05-15,207.75924978044796,209.18352045722494,206.09277118470192,209.03819274902344,3802700 |
| 2024-05-16,209.28041225241168,209.28041225241168,207.01321133452794,207.45889282226562,2820000 |
| 2024-05-17,207.8367514281238,208.9219191315864,206.34466616399982,207.42013549804688,2373800 |
| 2024-05-20,208.27277651341456,211.89641870692816,207.28450374059238,210.71437072753906,2647900 |
| 2024-05-21,208.50527719416783,210.3267964542796,207.87550414824355,209.90048217773438,3428800 |
| 2024-05-22,220.7036522521587,232.89230158393613,217.75823041254006,232.6888427734375,9445800 |
| 2024-05-23,233.38644382547102,234.35533472174535,224.78268793564249,227.26304626464844,5578400 |
| 2024-05-24,228.9779643834625,230.90606239643657,224.97644065125263,225.27679443359375,4544300 |
| 2024-05-28,223.27118422872766,227.00140470288525,223.27118422872766,226.1778564453125,2673800 |
| 2024-05-29,222.592976800813,224.42417981393422,220.74239183222326,221.05242919921875,3002100 |
| 2024-05-30,221.56595139707156,223.5134314578634,220.91679630484128,222.8448944091797,2884600 |
| 2024-05-31,222.94176075698246,227.42771474084276,220.5679666638788,227.1951904296875,6460100 |
| 2024-06-03,227.7765559908912,228.93922210313758,221.40125215474993,224.9861602783203,3087800 |
| 2024-06-04,225.54058804285802,225.85185863035082,222.709897387155,224.3441162109375,2616000 |
| 2024-06-05,225.67676124163867,229.53855873135262,224.91802159386216,229.25645446777344,4016700 |
| 2024-06-06,228.12808429174552,231.88287931375754,226.93159766008557,230.93931579589844,2757000 |
| 2024-06-07,229.61641956516783,231.1338991216335,226.9121901313825,228.37130737304688,2208200 |
| 2024-06-10,225.95885488674378,229.54828512604985,224.88884464590595,228.9549102783203,2765600 |
| 2024-06-11,227.28180611601476,230.06385670961157,226.77598953020228,229.85958862304688,3098600 |
| 2024-06-12,232.5151694852315,234.02292677144084,229.99576422000868,231.94125366210938,2515000 |
| 2024-06-13,226.21177030317972,229.8109225233237,226.15340799930848,227.65142822265625,2673800 |
| 2024-06-14,223.8285667942473,226.2312474485073,223.19627381828565,224.88885498046875,2252400 |
| 2024-06-17,224.25655347790934,226.1631395941841,221.72742619894376,226.05613708496094,2415000 |
| 2024-06-18,225.42387040021083,229.98603074271645,224.97640129089865,228.96466064453125,2457400 |
| 2024-06-20,226.09503606254626,226.32850012631633,222.57370511405531,223.25462341308594,4562300 |
| 2024-06-21,225.22930570092424,225.56005018598515,222.8266399005264,224.75267028808594,7167000 |
| 2024-06-24,224.7526663238116,225.61840851471408,221.88307242202742,222.23326110839844,2413600 |
| 2024-06-25,224.78186345148617,224.78186345148617,219.68467550827944,224.06202697753906,2001300 |
| 2024-06-26,223.06983036936234,223.7215675624591,220.39478234074247,221.63015747070312,2510600 |
| 2024-06-27,220.8130401798636,222.2137948800986,219.82083646004622,220.5017547607422,2159000 |
| 2024-06-28,221.93169378007607,225.74486600418953,220.67685966824052,222.0386962890625,3634000 |
| 2024-07-01,220.52122444172875,220.764410621052,217.8169953150869,219.0426483154297,2307800 |
| 2024-07-02,218.43956337541178,222.14571857762425,218.43956337541178,222.01927185058594,2417900 |
| 2024-07-03,222.43752118448268,224.69429593613938,220.85194262780846,223.750732421875,1425700 |
| 2024-07-05,225.11258416031797,225.2001276239245,222.14570975831916,224.59703063964844,2251800 |
| 2024-07-08,225.8518676609976,227.37908403450916,225.3557731847324,226.98025512695312,1729500 |
| 2024-07-09,227.38879614806245,227.87516849895977,224.61648265369155,225.68649291992188,1315500 |
| 2024-07-10,228.06974158444618,232.5735397028962,226.74680812511167,231.83425903320312,4037600 |
| 2024-07-11,232.25250642721394,232.68051644648781,227.30123973941633,227.3693389892578,3103700 |
| 2024-07-12,231.8537153145381,235.55987040863798,229.71366500668955,232.0579833984375,3105700 |
| 2024-07-15,230.67668152729905,233.23500488198093,229.66503355279772,231.24087524414062,2057200 |
| 2024-07-16,232.4957033380353,237.18433987497588,231.17276996407213,236.69796752929688,1964600 |
| 2024-07-17,233.92564706579998,237.4858963178507,228.9938390335517,229.18838500976562,4448200 |
| 2024-07-18,230.03467376695966,234.528764594254,229.8498498900421,232.4762725830078,3688500 |
| 2024-07-19,233.75056926353867,233.75056926353867,224.45113171422656,224.9180450439453,2894900 |
| 2024-07-22,230.65722210067943,233.7116399124553,226.96080405753008,233.4976348876953,2827300 |
| 2024-07-23,227.7195614010575,230.46269399205005,222.78773818845696,224.04258728027344,3876200 |
| 2024-07-24,224.34413035357406,224.6651379078195,217.64191950294014,218.4979248046875,4589600 |
| 2024-07-25,215.4726737468531,221.40642237035402,211.3287866568892,214.8987579345703,5114600 |
| 2024-07-26,219.15936883827476,221.05621790451798,216.89287206166946,220.25856018066406,4296200 |
| 2024-07-29,222.50562232394236,223.99392048940032,219.18855941958196,221.20213317871094,2672200 |
| 2024-07-30,222.61263907702644,223.9063765159284,216.8247960155383,218.45901489257812,3955600 |
| 2024-07-31,223.49781295443856,225.83240909866976,220.75468066752663,225.07366943359375,4308100 |
| 2024-08-01,221.86363890299785,224.89859797219123,210.86189743426388,212.9532928466797,5404600 |
| 2024-08-02,206.6888186786351,207.26274941271132,201.07609165959943,202.29202270507812,6796700 |
| 2024-08-05,200.41460405149954,203.39120067693108,193.31356425214486,195.09368896484375,4879700 |
| 2024-08-06,195.87187862231175,203.01182134889922,195.69677685331922,199.2959442138672,4671100 |
| 2024-08-07,204.73358761155944,205.65769215047519,195.38551002095116,195.8232421875,4178200 |
| 2024-08-08,200.57023914607558,208.30355681540647,198.7025710373135,207.8171844482422,4510100 |
| 2024-08-09,204.2277714108924,207.9047456326258,203.45930953615255,205.5507049560547,2482100 |
| 2024-08-12,206.36778228670457,207.58371316240493,204.2763871176624,206.29969787597656,1712100 |
| 2024-08-13,207.43780996931375,212.64200011907104,207.38916976510072,212.0680694580078,4011000 |
| 2024-08-14,211.0077834069697,212.16535200151878,207.00007990031474,209.45140075683594,2409500 |
| 2024-08-15,214.44156761974273,218.1282783700998,213.43964175929148,217.5738067626953,5197400 |
| 2024-08-16,216.97070415570252,217.70026266675538,215.3851255752844,217.1068878173828,2573600 |
| 2024-08-19,216.36759107984514,219.91811805170474,215.45322355277668,219.79165649414062,2803100 |
| 2024-08-20,217.8559186325001,219.859770423242,215.35595752459906,217.3987274169922,3994200 |
| 2024-08-21,223.26438709729157,230.40433025331453,218.68275263135905,221.2994384765625,5595100 |
| 2024-08-22,219.52902282185227,222.03870599817049,215.2294929105015,215.86178588867188,3708100 |
| 2024-08-23,219.6944112181911,222.96283422388106,218.6341081432211,222.16517639160156,3208000 |
| 2024-08-26,221.63015407578447,221.9706206659199,217.69053497994616,219.4609375,2532300 |
| 2024-08-27,218.97455076547632,226.01722743957643,218.19635206975113,225.5211181640625,3707500 |
| 2024-08-28,224.78184410278456,226.8926982928923,219.00373828586265,220.97840881347656,3211800 |
| 2024-08-29,223.2351939516359,228.70201459725206,223.22545700485293,224.59703063964844,2711500 |
| 2024-08-30,228.5366572446242,229.70394799292242,225.50169833046732,228.4393768310547,2770900 |
| 2024-09-03,223.33190848603934,224.63074903021868,212.55056189581705,213.5857391357422,4868600 |
| 2024-09-04,214.85527817486138,218.7322643933316,213.00956045861184,216.6033477783203,2736400 |
| 2024-09-05,214.33767855348782,216.42753872394513,212.61891992306394,213.92752075195312,2730000 |
| 2024-09-06,213.44900619776266,214.26932178327002,207.7165276364925,208.63450622558594,3437000 |
| 2024-09-09,211.92555229345925,214.17166735432602,210.98805298714032,213.43923950195312,2450800 |
| 2024-09-10,212.40408753739527,213.89823923693496,209.10327442012755,213.5955047607422,2048900 |
| 2024-09-11,214.73807963858707,220.43148725587346,209.6794517663475,219.79672241210938,3431800 |
| 2024-09-12,218.2049292573212,218.21468959850122,213.8005864757904,216.3396759033203,2157800 |
| 2024-09-13,218.595536116208,221.242048715333,217.78498081686394,220.13851928710938,2032300 |
| 2024-09-16,217.17951312845315,219.20102121820537,215.51934625695543,218.0486602783203,2124000 |
| 2024-09-17,222.11118860453388,223.67369240537752,217.43340773961077,220.07015991210938,2524500 |
| 2024-09-18,223.5076904539996,223.5076904539996,216.75959947641536,217.4236602783203,2527300 |
| 2024-09-19,224.61121199755885,230.23625263790538,222.5311120919535,227.98037719726562,7157700 |
| 2024-09-20,226.5350628879935,227.03310848471136,219.09360035406903,221.46665954589844,5009500 |
| 2024-09-23,219.51351363132417,221.52524645726328,218.94710095876061,220.71469116210938,1357900 |
| 2024-09-24,223.28308921171796,225.39248516899525,221.5057385653098,222.0037841796875,1984800 |
| 2024-09-25,218.84947333357496,222.24793478575012,218.84947333357496,221.3299560546875,2042600 |
| 2024-09-26,227.16983554337097,228.49797208140507,219.54282196663144,227.0135955810547,3883000 |
| 2024-09-27,229.21083996129772,229.74794174813593,225.67564506030766,226.6131591796875,2277800 |
| 2024-09-30,223.53698819391911,225.15809884884825,221.34947974513156,224.77723693847656,2711400 |
| 2024-10-01,223.56625944729564,224.06431989909433,217.18925578683445,218.42950439453125,3124400 |
| 2024-10-02,219.70884014302948,224.5819325958276,218.302576154174,222.3944091796875,1858000 |
| 2024-10-03,219.36702670615276,223.47837998881238,219.20101151647904,221.25180053710938,2087700 |
| 2024-10-04,226.4666870233253,226.9159159980552,220.81235053385083,222.88267517089844,1895200 |
| 2024-10-07,220.36313641037128,221.9842470832257,218.83968875203925,221.20298767089844,1564700 |
| 2024-10-08,221.42760232861477,225.10926241452205,219.05452824571927,224.0252685546875,2447400 |
| 2024-10-09,225.00184271854218,228.10734473283205,223.91784884109433,227.7753143310547,2410700 |
| 2024-10-10,224.31824454746558,226.3983445149797,223.31237810807696,225.29481506347656,1793700 |
| 2024-10-11,223.94713731095075,228.5174797534034,223.94713731095075,227.40419006347656,1428900 |
| 2024-10-14,228.32219359592372,231.47651224515795,227.24796004910894,230.89056396484375,1770300 |
| 2024-10-15,230.48041255558644,231.21284047575946,218.82993292465054,220.57798767089844,4112200 |
| 2024-10-16,223.48817069023488,224.94325123620683,220.66588246798213,222.1600341796875,1585700 |
| 2024-10-17,227.07217749942646,228.08780426584542,221.84751934856473,222.01353454589844,3637700 |
| 2024-10-18,223.80067764796635,224.39638629679965,221.652225355895,222.98036193847656,1763100 |
| 2024-10-21,220.99791938843507,221.1053427454449,217.1990605287736,220.38267517089844,2212200 |
| 2024-10-22,219.18149374303792,220.32407948335398,217.49203088612106,219.35726928710938,1833700 |
| 2024-10-23,222.7362271196671,224.13271594312914,218.76157757359513,221.53504943847656,2492000 |
| 2024-10-24,223.38074229862517,224.9432461632004,222.0916620815994,224.2987060546875,2376100 |
| 2024-10-25,226.40810793423648,229.68938550870152,224.6502780012581,224.77723693847656,1733500 |
| 2024-10-28,223.76162438935475,226.51554570860043,223.2440431679844,224.74795532226562,3403700 |
| 2024-10-29,224.31824005282456,230.33391788722474,223.6444040260732,229.7186737060547,2055900 |
| 2024-10-30,225.37294894881498,227.5311764075873,224.49404141974182,224.72840881347656,2084400 |
| 2024-10-31,224.76746965232888,224.80652591572883,215.6560651074436,217.8826446533203,4258100 |
| 2024-11-01,218.62483392984976,221.29088213430083,217.77522235990563,220.19711303710938,2922800 |
| 2024-11-04,219.72838246356173,221.4666769193929,218.20493472935325,218.93736267089844,1599600 |
| 2024-11-05,214.1716820338927,214.1716820338927,210.27517512901898,212.5017547607422,3753400 |
| 2024-11-06,218.4392729319838,222.74595222884366,216.74004987158006,220.94906616210938,3615300 |
| 2024-11-07,224.2498780609076,224.87488255525042,220.43148401047333,222.43345642089844,2500600 |
| 2024-11-08,221.25180122288327,222.77524875758277,219.49397141312127,220.50961303710938,3426900 |
| 2024-11-11,218.60530203791006,219.7381124393136,213.30251672524818,215.3044891357422,3271700 |
| 2024-11-12,215.32401494604957,215.67558088950605,210.8415454416591,214.40603637695312,2593900 |
| 2024-11-13,211.6912014797467,212.57986935184482,207.46264922639452,207.853271484375,4609800 |
| 2024-11-14,208.43921563634544,210.0017195385448,206.50561016553002,207.267333984375,3214100 |
| 2024-11-15,203.87861854272907,205.45089757503223,200.58756596875835,201.51531982421875,3881000 |
| 2024-11-18,201.68135095176868,204.97238888453262,201.28095345632656,204.73800659179688,3774000 |
| 2024-11-19,202.83369202088176,205.88060214606816,201.95478452207388,205.49972534179688,2958600 |
| 2024-11-20,202.39423195196733,206.21262610454636,202.39423195196733,206.06613159179688,3072400 |
| 2024-11-21,207.31615084815172,209.97242387661424,205.12864240208873,208.94703674316406,2540600 |
| 2024-11-22,206.58371291323542,209.7185107125817,206.58371291323542,209.562255859375,2695200 |
| 2024-11-25,212.63846101914396,219.72835731745877,210.93922302476042,218.3416290283203,7303600 |
| 2024-11-26,226.710834957923,228.07804259473346,210.94898772962128,213.9177703857422,6568700 |
| 2024-11-27,214.1814531816316,214.25956570994984,208.8884278604168,212.08181762695312,2943400 |
| 2024-11-29,214.0544823597128,216.50566885956292,212.40407589156848,212.94119262695312,1992600 |
| 2024-12-02,213.01934782391118,219.52329663623658,211.9255786289088,217.89242553710938,3240200 |
| 2024-12-03,216.3884974350185,218.09749584363848,214.79668272029318,216.34942626953125,2340500 |
| 2024-12-04,217.88265035008988,217.98031336306806,212.75565509569205,213.1853485107422,2635200 |
| 2024-12-05,212.14041046629177,214.24980637155755,208.8493725733194,209.52320861816406,2474800 |
| 2024-12-06,209.69897622443222,213.4685388953292,208.72240573872088,213.08767700195312,3189400 |
| 2024-12-09,211.80296267574255,219.23671197347156,211.00859363513234,214.813720703125,2467200 |
| 2024-12-10,214.81371794941592,215.43156717947159,210.36132173341713,211.4499053955078,2679400 |
| 2024-12-11,211.8618054830117,214.81372361621368,211.4008727062675,212.93077087402344,3839200 |
| 2024-12-12,210.99876024388328,214.50968736195145,210.49860587843463,213.51918029785156,2995000 |
| 2024-12-13,211.2537595084491,213.76436300592496,209.6257849090499,212.43060302734375,3067300 |
| 2024-12-16,210.77323346826688,213.58785358757393,209.53754987148358,212.13641357421875,3409800 |
| 2024-12-17,211.7245106192249,213.72514326267324,208.26262138792166,209.6944580078125,3240500 |
| 2024-12-18,211.0085818934485,214.725448853297,203.26100009187286,203.76116943359375,4077400 |
| 2024-12-19,205.55587196866816,206.54637910364264,203.2315898349737,203.77098083496094,3941900 |
| 2024-12-20,202.29990696767823,209.2433029354365,201.85859253436502,207.69378662109375,6604100 |
| 2024-12-23,207.84091005856436,211.4204941229808,207.4682521432184,210.74380493164062,2478500 |
| 2024-12-24,211.7735237050407,213.99972912399724,209.54731828608413,213.8820343017578,1063500 |
| 2024-12-26,211.23414882783828,214.8431527088978,211.23414882783828,213.85263061523438,1189000 |
| 2024-12-27,213.23478152482153,214.03896718695907,211.08704913206063,212.80328369140625,1926700 |
| 2024-12-30,210.1161501570817,210.4888230299753,206.9582772982941,208.45875549316406,2578300 |
| 2024-12-31,209.8709824394656,210.4103734713213,206.99752243289248,208.36070251464844,1608800 |
| 2025-01-02,211.3322145319948,213.05825066922802,205.7029600822581,207.2720947265625,2378700 |
| 2025-01-03,208.6548966227302,211.94026603080334,206.3404310460418,211.21453857421875,2547200 |
| 2025-01-06,211.17531091219388,217.25568184084386,210.6359199101507,213.79379272460938,2490700 |
| 2025-01-07,215.54924331190819,216.0297943674455,210.16517999257073,211.7048797607422,3573100 |
| 2025-01-08,211.24394281493488,216.8928156469736,208.5273995587484,216.18670654296875,3096400 |
| 2025-01-10,213.34264499766803,215.13733766585372,207.703588977642,208.27239990234375,4108500 |
| 2025-01-13,205.30089986215143,209.2531421011242,204.07501790305616,208.84124755859375,3960600 |
| 2025-01-14,209.0471812805342,210.68495761738893,207.4584282456077,210.5084228515625,1634600 |
| 2025-01-15,213.30344285603806,215.35311372697407,211.53816999125038,214.00955200195312,3302500 |
| 2025-01-16,214.0879893330589,214.0879893330589,208.60584980200986,210.87127685546875,3116000 |
| 2025-01-17,216.30439339846242,216.38285163081915,213.6368733558447,214.93141174316406,2871100 |
| 2025-01-21,215.000048313439,219.33476454018015,214.93140671446895,217.17721557617188,4090900 |
| 2025-01-22,217.17720971367544,221.8551787021216,216.83397179933573,219.7564697265625,2883300 |
| 2025-01-23,217.59894126940787,224.02255032706188,217.2556883584344,223.94410705566406,2608000 |
| 2025-01-24,220.28606395000944,221.67866396003964,212.94058935459915,213.1759490966797,3929200 |
| 2025-01-27,213.20537305264452,216.5593990838152,209.5179257020822,211.26358032226562,7088000 |
| 2025-01-28,208.70394694538456,209.78272904256735,203.88867907472743,205.47743225097656,3748600 |
| 2025-01-29,205.4970225903382,207.78206818665996,204.97724987576478,205.85989379882812,2258500 |
| 2025-01-30,206.17370505000463,208.9589199345223,205.06551805391624,208.3018341064453,2976400 |
| 2025-01-31,207.6251617167891,213.42111967376061,206.62483794698383,207.8016815185547,3486400 |
| 2025-02-03,205.2518284552623,205.60488300106016,198.85763996324593,201.2799835205078,4483500 |
| 2025-02-04,200.65234241150574,204.3299878738546,200.13256971664399,202.03512573242188,4651500 |
| 2025-02-05,201.46630606534242,206.48752796205056,200.22082096360342,205.7519989013672,4515700 |
| 2025-02-06,204.70265153306252,206.44830609783963,201.78015338008643,203.8200225830078,2715100 |
| 2025-02-07,203.67290862280467,205.50683806166288,199.80894156906453,201.25057983398438,3194700 |
| 2025-02-10,202.59413267823763,203.21198189735438,199.05378542226165,200.90731811523438,2820500 |
| 2025-02-11,199.01454463312052,202.6333500442302,198.7301466443097,199.53433227539062,2335700 |
| 2025-02-12,197.13158745020178,201.43688356599955,196.9256476958523,201.17210388183594,2411500 |
| 2025-02-13,201.03479818427468,205.60487381283403,201.03479818427468,205.3008575439453,3134900 |
| 2025-02-14,207.16422000107283,210.99876685168493,206.56598909140857,210.4691925048828,3938600 |
| 2025-02-18,213.07788434430165,216.25536052997467,211.6068261207484,215.97096252441406,7400200 |
| 2025-02-19,225.58187303364494,237.8308745939826,219.776098533595,236.99728393554688,9789600 |
| 2025-02-20,238.841004544789,242.3323286021772,237.87011570276687,239.11561584472656,5889800 |
| 2025-02-21,240.20419032462306,241.33201062539783,233.1725337031315,234.30035400390625,6176500 |
| 2025-02-24,235.64391871799955,235.99697330013328,231.62302014171996,232.4174041748047,4778300 |
| 2025-02-25,233.73156172252743,233.73156172252743,229.85777769022454,230.76002502441406,4136800 |
| 2025-02-26,230.50501294174038,231.81916967786105,227.35695668309805,229.2202911376953,2908200 |
| 2025-02-27,229.71062639296306,229.71062639296306,219.1876614238055,219.53091430664062,4480000 |
| 2025-02-28,221.62961535551722,225.67991842001393,218.74633912915834,225.62107849121094,4631200 |
| 2025-03-03,227.36673797168038,229.31834711882257,221.3157874061025,224.12060546875,5000100 |
| 2025-03-04,226.99674736170027,227.96201611158764,220.535315751808,222.7810516357422,4742400 |
| 2025-03-05,223.766011346418,226.40574506078343,219.353339424947,226.0216064453125,3927300 |
| 2025-03-06,222.28856046183196,225.4306247722852,218.71312092707984,219.42230224609375,4818700 |
| 2025-03-07,220.2299745404134,223.2538470120147,216.437839831338,222.4658660888672,4062900 |
| 2025-03-10,216.91061372499462,217.82663080312227,209.94685194479385,213.01011657714844,4946600 |
| 2025-03-11,214.06404060967154,214.1231365453964,203.37708470119247,205.93801879882812,4225500 |
| 2025-03-12,205.93802274844592,209.78926828155357,202.53001177126063,203.51498413085938,3917700 |
| 2025-03-13,202.90430186286753,205.03184572248665,199.54554257932324,200.73736572265625,2625200 |
| 2025-03-14,204.2438651221375,206.69645166053564,203.13084156796515,205.61297607421875,2614100 |
| 2025-03-17,204.62801288649763,210.1635528781313,204.25371857094004,208.4989471435547,2514500 |
| 2025-03-18,207.41550480882535,207.58294832540702,204.56893496796246,206.016845703125,2657000 |
| 2025-03-19,206.04637423648603,209.8286645623603,204.96289860848185,206.8146514892578,2571900 |
| 2025-03-20,205.04170826730714,205.04170826730714,201.73220031233973,202.80581665039062,2775400 |
| 2025-03-21,200.00847930541346,202.18527477182622,198.25522975703834,201.32833862304688,5070200 |
| 2025-03-24,206.8441857286557,210.86287456920775,206.58809833789186,209.14901733398438,3458300 |
| 2025-03-25,207.8094577783345,211.40461579712064,207.8094577783345,210.37039184570312,2549800 |
| 2025-03-26,209.94686437452904,211.67056610183877,206.53886823304617,207.36624145507812,2453300 |
| 2025-03-27,205.54402269231375,207.8291657574491,202.78611213713017,205.8001251220703,2884800 |
| 2025-03-28,204.69697327689823,204.9333570362152,197.75291478672446,198.53103637695312,3521400 |
| 2025-03-31,197.221011178024,199.47660629600207,193.8425632017713,198.63937377929688,3803700 |
| 2025-04-01,197.25058544728734,197.82187129505624,192.18782744959725,196.1868133544922,3383000 |
| 2025-04-02,192.81817615514106,199.25990355121962,192.81817615514106,196.5906219482422,2437500 |
| 2025-04-03,188.93740415659138,190.29665578504807,177.68900664807387,178.16180419921875,6970800 |
| 2025-04-04,171.98604945284907,173.75900296520675,161.67338613791355,162.12648010253906,9633900 |
| 2025-04-07,160.7474925097072,180.5552880546293,156.26586508839333,168.76516723632812,10236500 |
| 2025-04-08,172.74445678931127,176.54645068871352,159.39807834535216,163.59405517578125,7640300 |
| 2025-04-09,163.55466774633868,195.47762639248612,162.10675713616018,193.6751251220703,10941600 |
| 2025-04-10,186.78031504210628,186.78031504210628,168.3613197281579,175.67967224121094,8547900 |
| 2025-04-11,169.54329688884985,178.26029324443934,164.68737534580282,176.4676513671875,6528800 |
| 2025-04-14,180.5060209650473,182.21987820308541,172.9414408029854,175.9160614013672,3912100 |
| 2025-04-15,175.9160879720793,179.72792659593742,175.39405376884505,176.84194946289062,3035900 |
| 2025-04-16,171.06014648504535,174.69469686687404,167.82943837441658,173.2861785888672,4392800 |
| 2025-04-17,175.21674427078287,175.65997885661295,170.9715155191785,173.62109375,3341200 |
| 2025-04-21,170.05545921383776,172.8330882752899,168.43026095327536,172.3603057861328,3650100 |
| 2025-04-22,174.12342737146318,176.4972145675371,172.57702845039566,175.8175811767578,3735000 |
| 2025-04-23,183.19501686658128,185.0172067369674,179.73775422222286,180.35829162597656,4323300 |
| 2025-04-24,189.83372683187935,194.55175305403807,188.17898041064936,192.29615783691406,5606700 |
| 2025-04-25,190.05040225497044,193.41900571700455,188.80934256774248,191.66575622558594,3206800 |
| 2025-04-28,190.4542624868009,193.419023978729,187.09550302003265,190.80885314941406,3401400 |
| 2025-04-29,188.6222117982032,191.89232733178218,187.49934388006176,189.77462768554688,3939800 |
| 2025-04-30,184.73155790720367,192.4044855127385,183.92387340689234,191.9907989501953,4415400 |
| 2025-05-01,193.88195757334913,194.20700025876883,190.53305752939534,190.82855224609375,3439500 |
| 2025-05-02,194.88662626117832,196.70883108764434,194.18728929230377,195.60565185546875,3795900 |
| 2025-05-05,193.2121790649366,196.71867821318583,192.65073761337044,194.7487335205078,2022700 |
| 2025-05-06,191.96124656607645,194.43352157205516,191.34070922179944,192.66058349609375,2535500 |
| 2025-05-07,193.67512602732904,197.70365949893412,192.74924957518812,196.85658264160156,2965700 |
| 2025-05-08,199.22049147148473,202.9436855534844,197.94003950838825,199.73268127441406,3422400 |
| 2025-05-09,204.12566985622328,206.98208358430708,203.18993412474435,204.3916015625,3537500 |
| 2025-05-12,219.52079401332304,222.1014319217822,215.80745888596505,219.7965850830078,6358100 |
| 2025-05-13,218.63431761828002,223.65768270436897,216.94016394380608,223.27352905273438,4373500 |
| 2025-05-14,224.21909219448202,224.90856979373783,220.64363796118366,223.4114227294922,4648400 |
| 2025-05-15,221.05734630429032,225.36168586923938,220.6436597039711,223.70692443847656,3044800 |
| 2025-05-16,223.74633414546244,224.37671588071797,222.1408243229191,223.69708251953125,3617900 |
| 2025-05-19,220.2792108481725,223.40157132461306,219.71778443650538,221.16567993164062,3974200 |
| 2025-05-20,218.9790668162773,221.22480264114427,218.5949131596297,221.116455078125,2619200 |
| 2025-05-21,219.2548484971735,223.97285938422235,218.0039294193919,218.88055419921875,5091100 |
| 2025-05-22,218.13199427893562,221.02780050966234,208.19361134225926,208.7451934814453,8968300 |
| 2025-05-23,205.83952986472764,207.86857062294575,202.90431629359108,207.30714416503906,4848100 |
| 2025-05-27,211.91680364196992,214.5959297444368,209.5331722623239,213.6306610107422,5542200 |
| 2025-05-28,214.33986138259482,214.91114722295706,212.22217656823264,212.3797607421875,3853900 |
| 2025-05-29,214.78306567911514,215.21645591267293,210.78408039044396,212.50778198242188,3800200 |
| 2025-05-30,212.04484080698944,212.5964229039684,207.63216900167276,210.76437377929688,10923400 |
| 2025-06-02,209.2081267777043,212.95102481467535,209.03083896406974,212.21229553222656,2233700 |
| 2025-06-03,210.81363431480534,215.6006006152485,209.84836560427973,215.1475067138672,3515800 |
| 2025-06-04,217.51229898927167,218.85796089583766,215.0386568888131,216.19631958007812,4199200 |
| 2025-06-05,217.48263426361302,220.24321243022513,214.73194523096208,215.74118041992188,3496200 |
| 2025-06-06,218.3533432847967,222.97412033289473,218.30388251771123,219.91668701171875,3246000 |
| 2025-06-09,221.46025468254248,226.76372927019293,221.05457372257368,225.259765625,4110600 |
| 2025-06-10,225.86332896223118,232.28489452858867,225.60606050764852,230.87986755371094,4164800 |
| 2025-06-11,231.62196383841479,233.63056015267864,227.84224630292107,230.0883026123047,3311800 |
| 2025-06-12,229.0889535480026,231.2756599276649,228.4161301068228,229.6727294921875,2144000 |
| 2025-06-13,225.16081072190505,226.52626608114164,222.01434501329885,222.65748596191406,3349600 |
| 2025-06-16,225.7248046525453,229.47483961434807,225.1014419818784,229.35610961914062,3344900 |
| 2025-06-17,226.78352247984995,229.24727563976575,224.91344950962198,225.04208374023438,2726500 |
| 2025-06-18,227.99067638812096,230.62263558844407,226.42733254201733,227.22879028320312,2551500 |
| 2025-06-20,229.30665253783692,229.57381014685066,223.19181571716055,225.9425048828125,5316100 |
| 2025-06-23,225.78417587820192,228.87127662206152,224.30987963941544,228.5447540283203,3573500 |
| 2025-06-24,231.44386770053129,233.12594141529482,230.75125088832445,232.50257873535156,3636100 |
| 2025-06-25,233.11606319083603,233.95709253861904,229.17801366387025,232.20574951171875,3548600 |
| 2025-06-26,233.5415117258391,235.70842476017563,232.62132405258066,234.79812622070312,3057800 |
| 2025-06-27,234.5012873315028,236.54947037924515,232.4630085155113,234.4617156982422,3617800 |
| 2025-06-30,235.03557839607367,236.15366949116898,233.17540974595204,235.51052856445312,3258700 |
| 2025-07-01,234.0461259875251,239.26056802234484,233.33373091720165,238.1029052734375,3500600 |
| 2025-07-02,237.9347173084547,242.85231962669707,237.49935382868767,242.56536865234375,3538300 |
| 2025-07-03,243.24808418584072,243.95060523806976,241.60558208461794,243.0897674560547,1837400 |
| 2025-07-07,242.22894508756139,242.72367354535157,237.82586483281165,239.2605743408203,2783400 |
| 2025-07-08,241.03172243668504,245.11816943086532,240.1016304749855,242.56536865234375,3964200 |
| 2025-07-09,243.00071669921846,244.31669618933134,238.4591131470133,240.16098022460938,3339000 |
| 2025-07-10,242.19926204408844,243.149147323995,239.66625476155667,242.5455780029297,2428200 |
| 2025-07-11,240.79423599936916,243.18871992749862,239.45846312184108,242.10031127929688,2037700 |
| 2025-07-14,240.56665064298411,241.5561075006802,238.88456190656996,240.89317321777344,2045400 |
| 2025-07-15,242.40706416622862,243.16893514896003,237.73682614378987,237.88523864746094,3001700 |
| 2025-07-16,237.22229338501913,238.4690036522314,233.7888767108835,238.07322692871094,2842100 |
| 2025-07-17,237.4103039048183,239.33974194509966,236.55937032065387,238.429443359375,2830800 |
| 2025-07-18,240.47761199407825,241.03172057180416,238.29092057568758,239.3001708984375,2761600 |
| 2025-07-21,240.76455359147545,243.12935502082047,237.8159762041971,237.94459533691406,2997800 |
| 2025-07-22,236.2724117324391,238.85489490246025,231.53291971972035,233.01710510253906,6027500 |
| 2025-07-23,228.33698030648137,230.04873657053636,219.65943878993147,225.6753387451172,7845200 |
| 2025-07-24,226.0612181813877,226.0612181813877,221.400869559291,223.9833526611328,4771000 |
| 2025-07-25,224.25052376205534,226.23932680710777,222.80590996412667,225.4180908203125,2695600 |
| 2025-07-28,226.49658464315837,228.60411759256496,226.4471087781298,228.33697509765625,3136200 |
| 2025-07-29,229.53421223326964,230.18725742442172,226.72415820202153,228.3171844482422,2174200 |
| 2025-07-30,229.38579579862085,229.75189002166067,226.68458267891108,228.6733856201172,2324100 |
| 2025-07-31,225.87323056598757,227.3574159859137,220.02553638797917,222.26171875,5339800 |
| 2025-08-01,220.01563850916727,220.80720705458302,216.5426501998246,219.37249755859375,3740500 |
| 2025-08-04,219.08554277403525,221.17329741587073,218.27419597514316,220.05520629882812,2848100 |
| 2025-08-05,220.62910173391117,222.7069673233451,217.07695498338086,218.3533477783203,3099000 |
| 2025-08-06,218.35334650052752,218.83818582800208,216.06770342427438,218.36325073242188,2547300 |
| 2025-08-07,220.74784563339907,223.26105957556706,219.8474362096721,220.7676239013672,2522000 |
| 2025-08-08,220.70825116054226,222.56843494248562,218.8183848797733,221.5888671875,3078200 |
| 2025-08-11,222.62781406055794,225.91281838613955,221.0842636320711,221.70762634277344,3479200 |
| 2025-08-12,224.09218907890488,231.81984486582772,223.05325633938378,229.59356689453125,4979300 |
| 2025-08-13,230.51377624937854,235.7579008628155,229.67273184138722,235.12464904785156,3804700 |
| 2025-08-14,232.38384690390419,234.37264982709408,230.51377397675125,233.71961975097656,2182100 |
| 2025-08-15,234.70908343135736,234.70908343135736,228.60412092811214,229.1879119873047,3826400 |
| 2025-08-18,228.06981661973708,231.57248742061955,228.06981661973708,229.10874938964844,2260100 |
| 2025-08-19,229.19779754039646,231.75059817450986,227.38708958720272,228.0104522705078,4569000 |
| 2025-08-20,237.16293514351688,242.81272578700344,225.70502202554445,242.28831481933594,8529000 |
| 2025-08-21,241.427479723173,247.5423160199826,240.92286214752522,244.34637451171875,5991800 |
| 2025-08-22,246.55286677378706,254.49820459150538,245.60299659044608,249.54103088378906,4990800 |
| 2025-08-25,249.97638351344057,252.57865991787557,248.61092819888322,251.806884765625,3419100 |
| 2025-08-26,251.3220558888431,255.00283681284355,251.01532666149544,252.93487548828125,5735100 |
| 2025-08-27,251.90581926836316,253.54832128535978,250.20395225521958,252.8062286376953,3347400 |
| 2025-08-28,254.1717040788899,255.40852525632468,251.4902691231288,251.56942749023438,4038100 |
| 2025-08-29,250.39196525593147,251.5694214040296,247.87875132726853,248.66041564941406,3599000 |
| 2025-09-02,244.8657346425872,246.87234652963514,242.2134382404243,246.67367553710938,3115700 |
| 2025-09-03,246.6736747466239,247.22001618491265,240.32602514722288,242.9286651611328,3024500 |
| 2025-09-04,241.3988638707703,244.68693165224346,237.99161168470695,244.4783172607422,3574700 |
| 2025-09-05,244.5876056068843,248.0743294630457,243.75317829803598,245.43197631835938,2166100 |
| 2025-09-08,246.4054577453467,247.7762981839996,245.0048022585085,247.32928466796875,2417900 |
| 2025-09-09,246.46506364764528,247.6670481747249,244.88560877821755,246.5345916748047,2154600 |
| 2025-09-10,246.65379943678127,247.39882701351885,244.23990220618657,245.57102966308594,2474500 |
| 2025-09-11,246.1173791853922,248.34253374448795,244.85581002746045,246.59420776367188,2244700 |
| 2025-09-12,245.9783153872337,246.58427179414036,243.35581875814796,243.5843048095703,2110000 |
| 2025-09-15,237.83267785766913,245.33262547009062,237.19692157234851,243.28628540039062,2333100 |
| 2025-09-16,241.3392741719696,245.6803120213623,240.6141182088253,242.48165893554688,2913800 |
| 2025-09-17,242.491595910424,248.541216685367,242.491595910424,244.68695068359375,2617600 |
| 2025-09-18,249.42530262698565,250.32927308428677,246.63393498328966,247.39883422851562,3129900 |
| 2025-09-19,248.2928562744548,248.2928562744548,241.96509351625673,243.7034912109375,5182600 |
| 2025-09-22,243.98163871080976,247.38889098768595,243.95183881946173,245.70016479492188,2167300 |
| 2025-09-23,246.72334532003546,248.70015742347422,244.69687683398658,245.14389038085938,2085700 |
| 2025-09-24,245.41210641640347,248.1637460638017,245.06442078976386,246.96176147460938,2479000 |
| 2025-09-25,245.92865931054166,246.68361518007382,241.90550710609057,245.888916015625,2410900 |
| 2025-09-26,247.06110121874528,247.75645730500617,244.13064709626045,245.91871643066406,2648500 |
| 2025-09-29,247.67697737898317,247.84584848288213,242.23331328770266,243.1670684814453,3296300 |
| 2025-09-30,244.18031624561948,245.56110015968576,241.45849171209898,244.071044921875,2507800 |
| 2025-10-01,242.09425661518327,243.96178227245582,234.65390840642007,237.69361877441406,4916300 |
| 2025-10-02,240.52470593646137,242.35250327330735,238.84590805080538,240.0677490234375,2774100 |
| 2025-10-03,240.44523515661285,244.5677149986202,239.98827824236002,240.38563537597656,2118500 |
| 2025-10-06,243.38561127204736,243.38561127204736,237.33599078890956,240.8922576904297,4021200 |
| 2025-10-07,241.776359206712,241.776359206712,231.48504388878013,232.2002716064453,3397800 |
| 2025-10-08,232.24994587760074,237.7730815286175,232.24994587760074,236.35255432128906,4017900 |
| 2025-10-09,235.26977355870946,236.8095002629867,233.54131926566117,236.30288696289062,3069200 |
| 2025-10-10,236.16381135157275,237.455180346291,223.22020025321441,223.82615661621094,4425100 |
| 2025-10-13,226.80627503772757,234.25655100223136,225.45529105652588,233.11416625976562,4609900 |
| 2025-10-14,229.61748687181955,237.19690539776468,227.61089023294733,233.8393096923828,3431200 |
| 2025-10-15,236.61083399176303,237.21679037814104,233.40225271190494,236.5710906982422,2773700 |
| 2025-10-16,238.73665086796746,242.61078840451486,236.93865331491276,240.00816345214844,2898700 |
| 2025-10-17,240.16709810538592,241.92535230392136,237.00817324249363,241.25979614257812,2401200 |
| 2025-10-20,241.25980462664228,245.2034853534946,241.25980462664228,244.5876007080078,2759700 |
| 2025-10-21,246.19684278902324,247.18028464813497,243.98163170257442,244.73658752441406,2361300 |
| 2025-10-22,238.94523305507028,240.03794620923537,235.3393099615746,238.7664337158203,5270800 |
| 2025-10-23,235.72673971213348,243.32601529934306,235.68699641784872,241.67701721191406,2774900 |
| 2025-10-24,243.8226826423496,243.88228242181674,235.06116643532036,236.4320068359375,3489000 |
| 2025-10-27,238.11081211032285,242.4915779291105,236.7697715576659,241.39886474609375,3506200 |
| 2025-10-28,239.90880569842096,242.0644169812687,237.2565093690841,237.7631378173828,2421000 |
| 2025-10-29,238.17041285832084,240.30616769604478,232.96516316659597,233.48170471191406,3438500 |
| 2025-10-30,233.4817074567985,235.06117747497936,231.27643972482227,231.35589599609375,2940400 |
| 2025-10-31,231.3558874086677,234.06779866212221,230.00490348281986,232.57774353027344,2698100 |
| 2025-11-03,233.3923000292793,235.4287117489279,231.067817652373,232.06118774414062,2266900 |
| 2025-11-04,231.4651763156211,232.2300755855695,227.24335312119788,227.8592529296875,3956600 |
| 2025-11-05,228.56452745893552,236.89890216621157,228.56452745893552,234.4353485107422,2971900 |
| 2025-11-06,233.63072692218066,235.46845259659798,229.6671745852838,231.33604431152344,3126800 |
| 2025-11-07,227.87910868941677,229.27976425314486,221.98843091502425,226.9652099609375,4583600 |
| 2025-11-10,230.3228123249498,231.6837246316497,226.81621677500138,230.46188354492188,3264100 |
| 2025-11-11,229.9751060289699,233.44197312920815,229.90557800404522,231.86251831054688,3159900 |
| 2025-11-12,235.3492420823094,240.3955640051338,234.27640055626406,239.8392791748047,4677300 |
| 2025-11-13,238.05121172643,239.7200813873926,233.8790603104609,235.9552001953125,4897200 |
| 2025-11-14,232.6373465968907,235.47838569472384,228.902265312743,233.33270263671875,3319600 |
| 2025-11-17,231.4850373703466,232.66715023591215,226.26984425117516,228.41552734375,3885000 |
| 2025-11-18,228.32613613373147,230.80956152062163,226.21025285366085,228.60427856445312,3953400 |
| 2025-11-19,228.01818465943342,232.84596434501836,227.80958540971042,230.66055297851562,2790300 |
| 2025-11-20,232.73668599010333,233.7201278962611,222.76325634420414,223.7069549560547,4316600 |
| 2025-11-21,224.13410607941884,232.97509412591938,223.50827805043755,230.77975463867188,4467200 |
| 2025-11-24,232.10092687743838,239.1637891709117,231.70358488495165,237.81280517578125,8219900 |
| 2025-11-25,229.0711646333014,250.80609339600792,227.76983699314633,250.34915161132812,7515100 |
| 2025-11-26,253.5279106556772,259.0113025324303,251.24315646155122,256.21002197265625,5253100 |
| 2025-11-28,257.6404466190471,263.98809591311266,256.32922116717685,263.580810546875,2589700 |
| 2025-12-01,261.2066774129427,266.6900693988003,260.2629637009046,264.7430725097656,7333500 |
| 2025-12-02,266.4119397553496,272.3125608007306,264.27620002154015,271.1602478027344,5266400 |
| 2025-12-03,272.6701562165206,276.93172254582555,269.77944551169486,276.3952941894531,4203100 |
| 2025-12-04,275.52112672637173,277.69660975224855,273.71321611610153,275.42181396484375,3253800 |
| 2025-12-05,278.2628533996501,281.36216354899653,277.2893700130171,279.42510986328125,3834100 |
| 2025-12-08,280.90045022852934,281.65808769842425,276.1054666042112,278.25872802734375,3190800 |
| 2025-12-09,276.71356031285063,278.9166840177512,274.3908464606944,275.37774658203125,2584600 |
| 2025-12-10,274.78959653889615,281.51852749375803,273.40395102113223,280.6911315917969,5176700 |
| 2025-12-11,280.6911361544721,282.92413465398084,277.6207327953247,282.5054626464844,2840000 |
| 2025-12-12,281.538480521083,283.34282843612107,277.2020523275669,278.4481506347656,4182300 |
| 2025-12-15,280.7509241949135,281.837518215175,278.0294346725425,279.56463623046875,3594500 |
| 2025-12-16,280.08301273082,281.11977502932,276.8531356890303,277.531005859375,3625300 |
| 2025-12-17,278.50796460923056,279.55467503221496,269.29681553553655,270.1940002441406,4006000 |
| 2025-12-18,274.82947525075275,276.23507778667175,271.94848137261647,274.0618896484375,4104700 |
| 2025-12-19,274.2313390493553,277.54098340681816,273.1447449918546,273.5833740234375,9419900 |
| 2025-12-22,276.57401446954117,277.5409879747655,274.54037350985163,274.9590759277344,3369600 |
| 2025-12-23,274.7696688489017,276.60392192545027,273.7229280066015,275.8662414550781,1763400 |
| 2025-12-24,276.29488866001225,278.29862446987295,275.99580681337767,276.6936340332031,887700 |
| 2025-12-26,276.86309712869866,277.1322433914682,275.07867596415156,275.9758605957031,1746400 |
| 2025-12-29,274.77963184145267,277.0026516486396,273.2942620406275,274.7696533203125,1747900 |
| 2025-12-30,275.83632538751897,276.2350707497026,273.7328956868451,273.9621887207031,1287400 |
| 2025-12-31,273.962180726714,274.93910227220977,270.2537911642047,270.3534851074219,1790900 |
| 2026-01-02,274.2114247578498,275.1385146253386,269.6157982410578,272.88555908203125,3608900 |
| 2026-01-05,274.36092303944224,280.950275827351,272.9154369345987,276.4244689941406,3006700 |
| 2026-01-06,278.8668243896221,293.23184941635657,278.71729867627886,292.025634765625,6428000 |
| 2026-01-07,287.9882849993419,292.1651785136681,285.8549501063828,291.9757995605469,3570200 |
| 2026-01-08,289.4736332939261,298.59506704726425,288.6063537179034,298.2262268066406,3775500 |
| 2026-01-09,298.8343092258709,302.2536261994907,296.19258682359083,299.9906921386719,3088100 |
| 2026-01-12,296.57140195596645,297.41875490316227,291.5371768816093,292.9427490234375,3308200 |
| 2026-01-13,294.2586166536805,301.53584865757006,293.7402507358175,295.285400390625,2759600 |
| 2026-01-14,293.67046380727345,297.92712448715173,292.36455527201764,297.0598449707031,3597400 |
| 2026-01-15,300.86794013296173,304.65606679890806,297.70785187826357,301.15704345703125,4087000 |
| 2026-01-16,306.57008030086905,308.2149239367713,298.75455558326075,299.31280517578125,4261100 |
| 2026-01-20,296.0629880782471,301.08726512062117,292.9028997136622,294.74713134765625,4321000 |
| 2026-01-21,298.0268163137345,307.188133037746,297.4685667341875,304.01806640625,3753900 |
| 2026-01-22,308.5040231622095,312.212412790375,305.9121327042751,307.5569763183594,2793700 |
| 2026-01-23,309.52083888918435,312.56133699153935,302.2137318511072,304.6461181640625,2907000 |
| 2026-01-26,304.1974914310453,305.7326929565827,302.8118460297879,303.0610656738281,2757700 |
| 2026-01-27,304.28722484061274,306.0317624520253,299.8212280256824,302.8816223144531,3552700 |
| 2026-01-28,312.0229970888058,317.17687275880917,307.53704345653864,316.6385498046875,3888300 |
| 2026-01-29,315.0834350553267,318.26348031043415,307.965707053165,317.7052307128906,3131800 |
| 2026-01-30,313.97688892941704,316.329538346867,308.30464701608713,309.9096374511719,4405600 |
| 2026-02-02,305.9619957860597,317.3264058340167,305.9619957860597,315.8709411621094,3773000 |
| 2026-02-03,315.87095026114173,320.2273354588101,307.99561511470137,310.318359375,5546000 |
| 2026-02-04,314.7644256364035,322.0815110884049,310.75698451857903,319.4397888183594,6275300 |
| 2026-02-05,315.35257533103555,326.2883348820923,312.4217497885497,321.1145324707031,5935700 |
| 2026-02-06,321.9519127320212,326.7269698717376,315.013646009059,319.44976806640625,6775000 |
| 2026-02-09,318.3332308282221,322.87902524526686,316.8977536288066,321.9618835449219,3163100 |
| 2026-02-10,319.7388332398313,325.36124316080566,318.75193315847076,324.1450500488281,2642000 |
| 2026-02-11,328.8503188056103,336.7854639764195,326.39800595764336,335.9480895996094,3908900 |
| 2026-02-12,338.3106910430214,342.88636023976494,329.79733914416494,330.32568359375,4483000 |
| 2026-02-13,328.7007999296407,336.9050915420157,327.424796506703,336.04779052734375,3443200 |
| 2026-02-17,334.5524706381052,339.39728612398073,329.298900845419,336.4565124511719,4547600 |
| 2026-02-18,351.1106164705163,354.25077809484674,338.93873682229514,345.2888488769531,8474700 |
| 2026-02-19,343.8932114169937,352.1772701385632,338.59978849158136,344.22216796875,5101200 |
| 2026-02-20,344.2221740752021,354.3405163695545,343.9331011805162,353.92181396484375,5341300 |
| 2026-02-23,351.42962570216355,356.88255307923356,348.4888215455708,354.04144287109375,4132900 |
| 2026-02-24,357.8794361536933,361.35853291486325,354.5299384848859,354.978515625,4541300 |
| 2026-02-25,359.8931121229589,362.0663306577603,357.4806828743736,359.6737976074219,3425000 |
| 2026-02-26,359.65387997047384,360.55106467560034,349.90440794047817,353.24395751953125,4662700 |
| 2026-02-27,350.19348968786915,354.9186844867128,345.48822150886355,354.679443359375,6109500 |
| 2026-03-02,347.6913233062554,354.9386199099377,346.9137592008016,351.30999755859375,3326000 |
| 2026-03-03,339.1499938964844,342.5899963378906,335.0799865722656,338.989990234375,5312400 |
| 2026-03-04,344.0400085449219,346.3900146484375,339.2900085449219,341.510009765625,3202500 |
| 2026-03-05,336.75,339.95001220703125,325.3299865722656,329.7200012207031,5368400 |
| 2026-03-06,319.4800109863281,323.3299865722656,314.30999755859375,315.80999755859375,4536700 |
| 2026-03-09,310.239990234375,319.8999938964844,307.2200012207031,319.7099914550781,5945400 |
| 2026-03-10,318.7200012207031,323.94000244140625,317.0799865722656,318.80999755859375,4351500 |
| 2026-03-11,319.2900085449219,321.5299987792969,316.3500061035156,319.2200012207031,2575600 |
| 2026-03-12,313.8999938964844,314.3699951171875,304.260009765625,307.2699890136719,4826800 |
|
|
