| Date,Open,High,Low,Close,Volume |
| 2013-01-02,19.384698191522464,19.756686642044393,19.322700116435474,19.749797821044922,6677100 |
| 2013-01-03,19.81179519334492,19.81179519334492,19.494916008151215,19.591358184814453,3970700 |
| 2013-01-04,19.632690272228004,20.176895299923615,19.605134988538396,20.128673553466797,5842400 |
| 2013-01-07,20.046011381241765,20.046011381241765,19.240037685778272,19.295146942138672,8339200 |
| 2013-01-08,19.240029765379585,19.536242389092706,19.219363310036425,19.522464752197266,3880400 |
| 2013-01-09,19.570689410135497,19.756683606822143,19.377806393507708,19.61890983581543,3831000 |
| 2013-01-10,19.680903634771518,19.715347727010123,19.467355518523274,19.522464752197266,3469900 |
| 2013-01-11,19.550018712080373,19.556907530528093,19.288250180605857,19.522464752197266,2874100 |
| 2013-01-14,19.52935947777676,19.701576049337564,19.432917304245155,19.674020767211914,2463700 |
| 2013-01-15,19.55002040741334,19.59824214072906,19.412247968234936,19.57757568359375,3031400 |
| 2013-01-16,19.515577960087143,19.598242476135223,19.426025938783972,19.556909561157227,2594000 |
| 2013-01-17,19.64646756842265,19.922013830929714,19.598247136722446,19.825572967529297,3913800 |
| 2013-01-18,19.866901651823238,19.866901651823238,19.57068897054783,19.729127883911133,2959600 |
| 2013-01-22,19.736013594227177,20.052892684936523,19.729124775526127,20.052892684936523,3957400 |
| 2013-01-23,19.935787666975415,20.046006150938556,19.72223820462736,19.742904663085938,2113100 |
| 2013-01-24,19.76356342317612,20.032220708949506,19.76356342317612,19.997777938842773,3201600 |
| 2013-01-25,20.032230940338817,20.108006649964743,19.75668469702835,19.95645523071289,3000100 |
| 2013-01-28,19.928899715992884,19.928899715992884,19.419138876970937,19.729127883911133,4184900 |
| 2013-01-29,19.736014340364296,19.860010453855395,19.584464264935107,19.715349197387695,4451600 |
| 2013-01-30,19.79800974711456,19.9357834800874,19.632682055891763,19.763566970825195,5410200 |
| 2013-01-31,19.715350799209492,19.832458103253767,19.591354675644027,19.653352737426758,5417500 |
| 2013-02-01,19.83934986622154,19.95645719539604,19.60513520787253,19.749797821044922,4740500 |
| 2013-02-04,19.68779904756948,19.729130658191888,19.501804828906316,19.591358184814453,8153100 |
| 2013-02-05,20.073558169594236,20.61087421227281,19.894452822034708,20.2388858795166,8805100 |
| 2013-02-06,20.218224052109843,20.975977165598817,20.1631148064329,20.920867919921875,8367700 |
| 2013-02-07,20.879532789011474,21.244632324148313,20.734871527145202,20.858867645263672,7516500 |
| 2013-02-08,20.879533461446535,20.99664076411793,20.776203797656002,20.817535400390625,4789500 |
| 2013-02-11,20.845090006826528,20.97597494416357,20.755536670893,20.858867645263672,4418500 |
| 2013-02-12,20.81753170630529,21.237740420249487,20.721090879068676,21.223962783813477,5532200 |
| 2013-02-13,21.29285606623141,21.465072631835938,21.12063950062688,21.465072631835938,6750000 |
| 2013-02-14,21.375516160858407,21.72683803946851,21.327294428811335,21.630395889282227,7251700 |
| 2013-02-15,21.9838605997949,22.572961807250977,21.9838605997949,22.572961807250977,15806000 |
| 2013-02-19,22.57989217884271,22.94028099019655,22.53137555489246,22.926422119140625,7385600 |
| 2013-02-20,22.93334804546388,22.93334804546388,22.475928700016365,22.524442672729492,7775100 |
| 2013-02-21,22.39969423255656,22.475931239380053,22.164053776835548,22.254152297973633,6469200 |
| 2013-02-22,22.4551410711823,22.496722971759468,22.205639092464825,22.247220993041992,4840700 |
| 2013-02-25,22.371968795247806,22.47592881950762,21.969995498657227,21.969995498657227,5623500 |
| 2013-02-26,21.94227460674147,22.094747296892585,21.63039714744743,22.060094833374023,4872100 |
| 2013-02-27,22.053160793276675,22.24721667514268,21.914549637930463,22.17791175842285,4741000 |
| 2013-02-28,22.212571095589396,22.288808113878215,22.080890655517578,22.080890655517578,5557100 |
| 2013-03-01,21.96999651420239,22.170983171788123,21.755147021247044,22.157121658325195,3819700 |
| 2013-03-04,22.115541171427616,22.261083115044823,21.976928663491076,22.1917781829834,3913500 |
| 2013-03-05,22.274941835428088,22.43434527422029,22.219498425498056,22.323455810546875,4107800 |
| 2013-03-06,22.344252931411507,22.462071848503186,22.288806868911582,22.399696350097656,3860000 |
| 2013-03-07,22.489795355555362,22.607614275139664,22.399696823993715,22.572961807250977,3024900 |
| 2013-03-08,22.510587157827807,22.711575180513556,22.44128221943255,22.55217170715332,4465000 |
| 2013-03-11,22.462066900828823,22.635331842255706,22.33731593149641,22.496719360351562,2967300 |
| 2013-03-12,22.46206856488762,22.656124467641764,22.38583156200181,22.566028594970703,3665200 |
| 2013-03-13,22.55909670164897,22.83632168827309,22.475930263187095,22.822460174560547,4842700 |
| 2013-03-14,22.864043616882793,22.864043616882793,22.71849905180243,22.808597564697266,3648400 |
| 2013-03-15,22.73236678450661,22.877908745594496,22.59375425993119,22.87097930908203,6440700 |
| 2013-03-18,22.676919616070403,22.870975532140957,22.55909806430359,22.656126022338867,3063800 |
| 2013-03-19,22.69770979055446,22.801669824219797,22.538306344397494,22.663057327270508,3608600 |
| 2013-03-20,22.78087123647487,22.961068236144655,22.746218780788492,22.877899169921875,2792900 |
| 2013-03-21,22.773946261094792,22.850183264816728,22.517514866241086,22.60068130493164,2467600 |
| 2013-03-22,22.628406163727185,22.746225074422654,22.60761256951168,22.718502044677734,2102800 |
| 2013-03-25,22.81553172628561,22.870977789958573,22.52444782344405,22.572961807250977,2736500 |
| 2013-03-26,22.669993275680365,22.836328848571807,22.649202320499274,22.753162384033203,2210400 |
| 2013-03-27,22.62840833007149,22.857116737828548,22.572962265273482,22.850187301635742,3384400 |
| 2013-03-28,22.822460022882822,23.40463037587366,22.78087548202155,23.376907348632812,5931400 |
| 2013-04-01,23.376912791996997,23.42542677905837,23.051173755601486,23.34918975830078,3459100 |
| 2013-04-02,23.390770169023185,23.758091047138624,23.29374221207296,23.64027214050293,6904500 |
| 2013-04-03,23.598683294475588,23.633335752237556,22.91948507585141,23.03037452697754,6548600 |
| 2013-04-04,23.02344911882785,23.27988052368164,22.94028003308052,23.27988052368164,4015600 |
| 2013-04-05,23.009587920411274,23.044240384708274,22.76008594737118,22.988794326782227,3286100 |
| 2013-04-08,22.9333490190103,23.09275245666504,22.857112017563832,23.09275245666504,2741300 |
| 2013-04-09,23.04423691076883,23.04423691076883,22.434343584592078,22.68384552001953,6125100 |
| 2013-04-10,22.72543348307418,23.023449434892786,22.607611931888112,22.988794326782227,4021300 |
| 2013-04-11,22.947215232456376,23.009590733341824,22.780879682157213,22.85711669921875,3258400 |
| 2013-04-12,22.794738276650204,22.940280212123664,22.48979289130388,22.62147331237793,5495400 |
| 2013-04-15,22.51058607020351,22.593752521022324,21.831387660253288,21.84524917602539,6941700 |
| 2013-04-16,21.91454882451914,22.365037376009827,21.838311832669184,22.302661895751953,4225800 |
| 2013-04-17,22.108610656477282,22.288806390009654,21.845248474795724,22.226430892944336,5081900 |
| 2013-04-18,22.2264271033294,22.295732024334914,21.963064966551197,22.115537643432617,4427700 |
| 2013-04-19,22.184840369125748,22.365037376009827,22.143258478162505,22.302661895751953,6101900 |
| 2013-04-22,22.28880828800185,22.392768339901284,22.108612539125,22.330392837524414,3328600 |
| 2013-04-23,22.40662023947908,22.566023645178646,22.19870022491956,22.559091567993164,3805400 |
| 2013-04-24,22.600683786760605,22.753157810947968,22.420486732027594,22.448209762573242,3087300 |
| 2013-04-25,22.60761117073918,23.030378094844192,22.4274167761734,22.995725631713867,4985400 |
| 2013-04-26,23.148198519104827,23.473934829304042,23.037309056179136,23.196712493896484,5770800 |
| 2013-04-29,23.252160870602296,23.69571881705835,23.224437837995318,23.584829330444336,5169900 |
| 2013-04-30,23.56403785609509,23.58482880818298,23.32146793569024,23.52245330810547,4525200 |
| 2013-05-01,23.4185007377781,23.557113282541348,23.22444211758379,23.272958755493164,5317000 |
| 2013-05-02,22.767015033345228,23.501659426710873,22.683848591545903,23.28680992126465,6101200 |
| 2013-05-03,23.44621675034325,23.730371192250722,23.321465761816697,23.702648162841797,4003600 |
| 2013-05-06,23.640276587717338,23.674929058316458,23.35612209870209,23.480873107910156,2848200 |
| 2013-05-07,23.570963971788903,23.79967498779297,23.418492604933,23.79967498779297,3360900 |
| 2013-05-08,23.72343555990207,23.841257095336914,23.501656645473997,23.841257095336914,3440500 |
| 2013-05-09,23.799671477062514,23.90363149514967,23.467003120521923,23.50165557861328,3798600 |
| 2013-05-10,23.467003139553793,23.68878204409405,23.432350681434333,23.605615615844727,3583100 |
| 2013-05-13,23.598687918002394,23.64027246175196,23.383841051496912,23.557106018066406,3472800 |
| 2013-05-14,23.515288048815805,23.759221496538665,23.097113005851384,23.738313674926758,3793000 |
| 2013-05-15,23.675586130967783,24.288905236638424,23.612860011220214,24.19133186340332,5330700 |
| 2013-05-16,23.961341228607555,24.100732920809058,23.710436714379927,23.80801010131836,5008500 |
| 2013-05-17,23.835880157327797,24.421322921145475,23.710427946604405,24.393444061279297,6264700 |
| 2013-05-20,24.35860010930161,24.39344735950881,23.93345674421935,23.97527503967285,4734200 |
| 2013-05-21,23.905580130925518,24.261029029053407,23.828914578047932,24.19133186340332,3629400 |
| 2013-05-22,24.170420227184007,24.400414190831857,23.724369072143062,23.794063568115234,5340100 |
| 2013-05-23,23.487411070327678,23.88467566496296,23.403777118476935,23.80801010131836,3128300 |
| 2013-05-24,23.73831963386026,23.78013528758089,23.536201778624395,23.61286735534668,2112800 |
| 2013-05-28,23.814971385171965,23.912547401677447,23.682550779354997,23.794063568115234,3162500 |
| 2013-05-29,23.68953062525924,23.696499013975505,23.19468994878572,23.29923439025879,4338600 |
| 2013-05-30,23.36892945077955,23.424687196497228,23.187722094548384,23.215600967407227,2616200 |
| 2013-05-31,23.090150101724333,23.097118491024784,22.462888717651367,22.462888717651367,5417900 |
| 2013-06-03,22.51863686759469,22.797417518263874,22.232883842583494,22.75560188293457,3802200 |
| 2013-06-04,22.78348875221061,23.104090505636783,22.73470204903887,22.99954605102539,3409200 |
| 2013-06-05,22.936813771756324,22.957721593612987,22.630154196932715,22.72075653076172,3527600 |
| 2013-06-06,22.797417518263874,22.811356949598537,22.455910755926052,22.75560188293457,2514400 |
| 2013-06-07,22.98560004372035,23.187717846908537,22.79742167440809,22.936813354492188,2991300 |
| 2013-06-10,23.020448156976165,23.166810888790312,22.832269780651057,23.06923484802246,2865400 |
| 2013-06-11,22.860148123981496,23.187718178055935,22.76257474413171,23.083173751831055,3364400 |
| 2013-06-12,23.236505073456406,23.341049500605752,22.80439324801121,22.922874450683594,3774300 |
| 2013-06-13,22.901970814242755,23.327114329624823,22.720760795223,23.2713565826416,2912000 |
| 2013-06-14,23.215599278172128,23.480440575033533,23.013481452665697,23.055299758911133,2263300 |
| 2013-06-17,23.159838570484233,23.348016936475947,23.020446892859802,23.18771743774414,2386300 |
| 2013-06-18,23.159843074282495,23.605894402482328,23.159843074282495,23.578018188476562,2767200 |
| 2013-06-19,23.598921105716254,23.773160035724583,23.166809303724616,23.18074607849121,4253300 |
| 2013-06-20,22.992573754345326,23.090147144108325,22.72075875027994,22.72772979736328,3802400 |
| 2013-06-21,23.006500050160167,23.34104103219245,22.83923221781828,23.062257766723633,6273000 |
| 2013-06-24,22.825300014990034,23.229535612030244,22.720755592672713,22.95075225830078,3022700 |
| 2013-06-25,23.222567353568078,23.222567353568078,22.894997272415498,23.118022918701172,3167000 |
| 2013-06-26,23.292266387427894,23.50832368733141,23.20166402889578,23.40378189086914,4000000 |
| 2013-06-27,23.5501386948203,23.717406609146867,23.452565301683876,23.494380950927734,2144700 |
| 2013-06-28,23.39680114507276,23.84982338466865,23.348014461876257,23.633766174316406,4589000 |
| 2013-07-01,23.773165579243134,24.177398608612037,23.773165579243134,23.940433502197266,3644300 |
| 2013-07-02,23.95437278424028,24.504968565984033,23.919525522072785,24.3028507232666,3928700 |
| 2013-07-03,24.093753967610258,24.261024475097656,24.044967290150293,24.261024475097656,1516200 |
| 2013-07-05,24.32375197708874,24.393446474975946,24.072847530815327,24.309812545776367,2012600 |
| 2013-07-08,24.30981921403646,24.672236551546426,24.24012203835643,24.644357681274414,2850500 |
| 2013-07-09,24.721026604360482,25.04859406920369,24.721026604360482,24.895265579223633,4771500 |
| 2013-07-10,24.909197188930833,25.083436109042147,24.78374495375669,25.020709991455078,2168500 |
| 2013-07-11,25.187982559944164,25.278587559716204,25.027683042609276,25.222829818725586,3390400 |
| 2013-07-12,25.208887207138226,25.33433944988461,25.125253264865666,25.30646324157715,2038500 |
| 2013-07-15,25.32040373250467,25.3482799419763,25.167072616372288,25.243738174438477,2290300 |
| 2013-07-16,25.167069924879613,25.222824996535348,24.790713221172446,24.888286590576172,4179700 |
| 2013-07-17,24.937075717543955,25.146164568086558,24.755868393572236,24.87434959411621,2174600 |
| 2013-07-18,24.874345048807104,25.05555499834136,24.797682164115354,24.944042205810547,2148600 |
| 2013-07-19,25.222831057775334,25.64797454834961,25.06253153256587,25.564340591430664,4532900 |
| 2013-07-22,25.578273504186892,25.59918132341566,25.118282870429844,25.208885192871094,3318200 |
| 2013-07-23,25.146163028295298,25.543427566120002,25.062526429729562,25.480701446533203,3120100 |
| 2013-07-24,25.52949842589288,25.52949842589288,25.10435485047214,25.139202117919922,2545000 |
| 2013-07-25,25.16706762278063,25.606150403608247,24.971920901823765,25.536453247070312,3242800 |
| 2013-07-26,25.369189709465708,25.57827589734054,25.257676898687457,25.55736541748047,1800300 |
| 2013-07-29,25.459780200188124,25.682805718025513,25.327359629807766,25.341299057006836,2475500 |
| 2013-07-30,25.320406399232695,25.53646100343737,25.07647026526952,25.10434913635254,3311700 |
| 2013-07-31,25.22980179929819,25.578279717358456,25.076470664575506,25.417980194091797,4299500 |
| 2013-08-01,25.59222173713624,25.919789205287607,25.54343503637591,25.91282081604004,3601100 |
| 2013-08-02,25.808261387071685,26.18461799621582,25.66190136974038,26.18461799621582,3680400 |
| 2013-08-05,26.114940683147278,26.407660910308017,25.940701693072747,26.38675308227539,5637500 |
| 2013-08-06,25.68978835781602,26.609769698860617,25.355249930042994,26.407651901245117,6807800 |
| 2013-08-07,26.310076824834166,26.470376311613357,26.017356716456923,26.317045211791992,3236300 |
| 2013-08-08,26.463414914260532,26.756135099952,26.386749344100686,26.693408966064453,4012200 |
| 2013-08-09,26.623712323512652,26.818859098435414,26.519167889132365,26.749164581298828,2761000 |
| 2013-08-12,26.651590979471106,26.895524446162533,26.44947315925513,26.874616622924805,3614500 |
| 2013-08-13,26.846748635829506,26.930382621358937,26.700388496483885,26.92341423034668,3530500 |
| 2013-08-14,26.888547043126735,27.04884650444872,26.72824492313026,26.860668182373047,3738500 |
| 2013-08-15,26.623713012131073,26.735225837639117,25.745547184914198,25.808273315429688,5150500 |
| 2013-08-16,25.74554402128115,26.017358992564425,25.70372837852615,25.96160125732422,3435000 |
| 2013-08-19,25.794328850284742,25.87796544711413,25.466761484732004,25.494640350341797,3185500 |
| 2013-08-20,25.55068928817824,25.767871932395604,25.43859424429154,25.6347599029541,2744100 |
| 2013-08-21,25.648766768674236,25.732837365917877,25.403557073925803,25.431581497192383,3114700 |
| 2013-08-22,25.494650303380684,25.578720950714953,25.158365041485926,25.27046012878418,2995000 |
| 2013-08-23,25.354512690774417,25.466607698115432,25.04625208872557,25.417566299438477,3013100 |
| 2013-08-26,25.361530484639463,25.382547471921367,24.065428593598792,24.17051887512207,8166200 |
| 2013-08-27,23.9883651577374,24.436745365302368,23.96734549812496,24.2615966796875,4280400 |
| 2013-08-28,24.170526897916712,24.436753739601247,24.093461022227157,24.240585327148438,3794200 |
| 2013-08-29,24.191534604753112,24.58386860647921,24.08644700124992,24.38770294189453,3722300 |
| 2013-08-30,24.492785773453534,24.80805386765271,24.394702960270727,24.66793441772461,5383400 |
| 2013-09-03,24.822072896068953,24.983209372339843,24.730994827722117,24.801055908203125,3656300 |
| 2013-09-04,24.983212612249964,25.417580677334772,24.82908088776036,25.291473388671875,4733800 |
| 2013-09-05,25.235424780369556,25.438597911880475,25.235424780369556,25.354524612426758,2515400 |
| 2013-09-06,25.382538496688134,25.424575128944724,25.0112242657007,25.074277877807617,2462000 |
| 2013-09-09,25.095298375254043,25.410566479979607,25.095298375254043,25.298471450805664,2474000 |
| 2013-09-10,25.368535492373944,25.501650206550202,25.144345384090343,25.2774600982666,2396000 |
| 2013-09-11,25.298474434190865,25.38254504784648,25.10931354904826,25.31248664855957,2215100 |
| 2013-09-12,25.29847567760211,25.368534080332367,24.962190533894724,25.214405059814453,3281200 |
| 2013-09-13,25.30547300294501,25.38253882680642,25.158348796967392,25.375534057617188,2111300 |
| 2013-09-16,25.627756866506065,25.830927309919097,25.606737206971943,25.746856689453125,2620000 |
| 2013-09-17,25.774878393505677,26.076134313572762,25.74685396546303,26.03409767150879,3894200 |
| 2013-09-18,25.985056999446428,26.055115398993593,25.613742671244534,25.999069213867188,3399700 |
| 2013-09-19,25.985046288823746,26.062112100094303,25.80289292154787,25.96402931213379,2255400 |
| 2013-09-20,25.957030421386865,26.20924491496413,25.900984240901032,26.090145111083984,5427200 |
| 2013-09-23,25.971056863458347,25.985069084395807,25.64878379957035,25.662796020507812,2820900 |
| 2013-09-24,25.648773024658475,25.978053396965223,25.606736379505456,25.760868072509766,3802200 |
| 2013-09-25,25.788892849204565,25.893980454664316,25.641765925470054,25.690807342529297,2348800 |
| 2013-09-26,25.718829767888604,25.93601507833051,25.676795798004516,25.788890838623047,2667200 |
| 2013-09-27,25.662781229541082,26.048107729282446,25.487632577608068,26.006071090698242,3736100 |
| 2013-09-30,25.922004869848305,25.936017085079364,25.536678304943,25.80990982055664,3589900 |
| 2013-10-01,25.78188059475512,25.87996341057267,25.564697980460913,25.816909790039062,2216700 |
| 2013-10-02,25.760867243998554,26.048110961914062,25.431586882281994,26.048110961914062,4924800 |
| 2013-10-03,25.950029805422993,26.013083438911686,25.57170800449086,25.746856689453125,3317200 |
| 2013-10-04,25.767870599881004,25.830924225841418,25.592721935830575,25.711824417114258,2400500 |
| 2013-10-07,25.5296734562795,25.739854033554565,25.37554441818339,25.515661239624023,2157200 |
| 2013-10-08,25.48763933361662,25.641768370834352,25.30548319069061,25.354524612426758,3977300 |
| 2013-10-09,25.43159035482017,25.68380490695159,25.347519728295374,25.45261001586914,3440600 |
| 2013-10-10,25.725843139764056,26.062128339116615,25.228418776866025,25.971050262451172,6645100 |
| 2013-10-11,25.90098663439376,25.90098663439376,25.452606458846958,25.6347599029541,3716900 |
| 2013-10-14,25.557704447117622,25.971055590560955,25.529680006616235,25.900997161865234,3070700 |
| 2013-10-15,25.802900158019693,25.999065788955743,25.662780704826968,25.7958927154541,2946000 |
| 2013-10-16,25.971036432198247,26.419416459227623,25.858941425440904,26.286304473876953,3243300 |
| 2013-10-17,26.202240598182268,26.615591542576617,26.055113692677768,26.55253791809082,2505500 |
| 2013-10-18,26.587559098190336,26.755700264412482,26.503488515079265,26.636600494384766,4059000 |
| 2013-10-21,26.8607994695143,27.211096800795108,26.797745842981495,27.084989547729492,4833600 |
| 2013-10-22,27.092000344963427,27.736548967627392,27.06397858337058,27.66649055480957,5173600 |
| 2013-10-23,27.498339776159746,27.673488437154393,27.330195885680038,27.512351989746094,3535500 |
| 2013-10-24,27.512350572907124,27.596421177539252,27.323189708067588,27.449296951293945,2388800 |
| 2013-10-25,27.50534686337035,27.995763689973046,27.44930067686082,27.974746704101562,6536900 |
| 2013-10-28,27.86265215671657,28.198937299456702,27.785586310400905,27.911693572998047,5309500 |
| 2013-10-29,27.63145516488003,29.24282518051424,27.330199217439326,28.53522300720215,8442600 |
| 2013-10-30,28.528220530421894,28.86450570686873,28.142891260221027,28.72438621520996,4622100 |
| 2013-10-31,28.780432750254505,28.97659841915706,28.381091295970762,28.654325485229492,6332900 |
| 2013-11-01,28.745400875758936,28.780432750254505,28.381091295970762,28.654325485229492,4924200 |
| 2013-11-04,28.731379770656076,28.878506649367058,28.563238584352053,28.633296966552734,4576000 |
| 2013-11-05,28.605291945860717,29.523069583172447,28.556247842571604,29.410974502563477,8208500 |
| 2013-11-06,29.368925247982418,29.39694967425359,29.151742625771774,29.2568302154541,4606800 |
| 2013-11-07,29.27085137480674,29.326900244479628,28.822471107652465,28.88552474975586,5913700 |
| 2013-11-08,28.878519045037585,29.074684737445445,28.675345907868234,29.03264808654785,5956500 |
| 2013-11-11,29.067681418982794,29.158756824980124,28.773430193097703,28.822471618652344,4431300 |
| 2013-11-12,28.702801775050496,28.730956222906553,28.19603513842106,28.449417114257812,6355600 |
| 2013-11-13,28.393124838882457,29.160316467285156,28.386087565942507,29.160316467285156,5633800 |
| 2013-11-14,29.061771065372298,29.631884000451205,29.061771065372298,29.561500549316406,6484300 |
| 2013-11-15,29.624848440739594,29.624848440739594,28.435350864122615,28.54796600341797,9885000 |
| 2013-11-18,28.30163036144072,29.02659314060686,28.30163036144072,28.81543731689453,5336000 |
| 2013-11-19,28.308652549496244,29.146227304231505,28.308652549496244,28.836536407470703,4633200 |
| 2013-11-20,28.829503657231104,28.857658114415294,28.062312151181303,28.08342933654785,5797500 |
| 2013-11-21,28.224196124629785,29.16734895637072,28.203081624315754,28.96323585510254,6584000 |
| 2013-11-22,28.94211455522698,29.46999846768469,28.850616610236266,29.462961196899414,4162300 |
| 2013-11-25,29.470009601402158,29.47704955980354,29.054740659315964,29.1040096282959,3387700 |
| 2013-11-26,29.202543716632572,29.484080235668127,29.125120301286824,29.279964447021484,3222700 |
| 2013-11-27,29.336270985656803,29.455923392440155,29.047694533168965,29.20254135131836,2285400 |
| 2013-11-29,28.787273462132912,29.026580968356882,28.25938949413505,28.32977294921875,3635800 |
| 2013-12-02,28.38607428985409,29.012496001866808,28.287533720081175,28.752071380615234,4706100 |
| 2013-12-03,28.73097131159657,28.956201642817764,28.55500994752018,28.92804718017578,3566000 |
| 2013-12-04,28.78023175274016,29.505191498782807,28.68169384764192,29.371461868286133,4734200 |
| 2013-12-05,29.35034729544619,29.364424522561098,28.998424672443136,29.18846321105957,3366400 |
| 2013-12-06,29.469997180326086,29.63188125087998,29.223652439256306,29.51926612854004,3080200 |
| 2013-12-09,29.51222540595116,29.91341690016871,29.385533072518673,29.89933967590332,4286700 |
| 2013-12-10,29.807848043755985,29.920463186861564,29.30108124225927,29.81488800048828,4608800 |
| 2013-12-11,29.807857799317578,29.807857799317578,29.30109083196539,29.357397079467773,4101700 |
| 2013-12-12,29.35738632370612,29.364426280163215,28.498696897952417,28.569080352783203,5148200 |
| 2013-12-13,28.60428055340341,28.639472291243354,28.259397763631465,28.39312744140625,3998700 |
| 2013-12-16,28.463517430228972,29.125134066826817,28.400171213638927,28.618364334106445,6404700 |
| 2013-12-17,28.681703974154967,29.287011530564687,28.660589468452415,29.195510864257812,5928100 |
| 2013-12-18,29.3292379541101,30.377968832441265,29.167353826440205,30.3638916015625,7328500 |
| 2013-12-19,30.27942513398188,30.84954079367527,30.103463808948252,30.821386337280273,6515400 |
| 2013-12-20,30.84250604127166,30.92696673975129,30.39908267557851,30.51873779296875,7136300 |
| 2013-12-23,30.645440898911087,30.800285119441686,30.16682563190786,30.29351806640625,3777300 |
| 2013-12-24,30.37796940870115,30.610239695170943,30.314623211023687,30.455392837524414,1083900 |
| 2013-12-26,30.490576757926245,30.828422163961065,30.434270532732082,30.72284698486328,2370600 |
| 2013-12-27,30.72989042839497,30.941043513958235,30.62431254313476,30.800273895263672,2516700 |
| 2013-12-30,30.898807084178472,30.96215326312383,30.56799896246865,30.75099754333496,2454500 |
| 2013-12-31,30.807308447763383,30.90584635807389,30.43427130588598,30.546886444091797,2203500 |
| 2014-01-02,30.420194413137757,30.469463368835818,30.11754072244582,30.258310317993164,2753700 |
| 2014-01-03,30.335739796511692,30.532818361116625,30.180895613199052,30.399085998535156,2275500 |
| 2014-01-06,30.56095549514204,30.673573298066817,30.349802484570493,30.462417602539062,4182900 |
| 2014-01-07,30.52576892461719,30.52576892461719,29.85007810280091,30.15976905822754,4542500 |
| 2014-01-08,30.096424515773837,30.173847930088325,29.7093101291582,29.81488800048828,4462200 |
| 2014-01-09,29.920462825511535,29.955657238834387,29.322195388417825,29.674118041992188,4444300 |
| 2014-01-10,29.850081853163495,29.95565973200562,29.51223639980847,29.547428131103516,5537300 |
| 2014-01-13,29.56853344345074,29.63187961407762,29.167341924465898,29.230688095092773,6368800 |
| 2014-01-14,29.371459207681,29.835996921747352,29.258844085633285,29.79376792907715,7294000 |
| 2014-01-15,29.86415763445449,30.138656884184197,29.63188738624821,29.87823486328125,4656000 |
| 2014-01-16,29.92046086723638,30.004924231735025,29.01953979223688,29.03361701965332,7134200 |
| 2014-01-17,29.06881421856703,29.160314871522633,28.815429447278955,28.86469841003418,6667200 |
| 2014-01-21,29.05473395295634,29.202543510736454,28.864695394344892,29.118080139160156,4209100 |
| 2014-01-22,29.21662005818516,29.807850274984443,29.167351097198303,29.73746681213379,5183200 |
| 2014-01-23,29.498160988555643,29.568544455484147,28.730969385223453,28.745046615600586,5519500 |
| 2014-01-24,28.576115980635326,28.74504002145237,27.823001780445612,27.85115623474121,5738000 |
| 2014-01-27,28.0693537923226,28.273466906764202,27.647044964088614,27.703353881835938,5665800 |
| 2014-01-28,27.780775022347058,28.252350087490232,27.752620565782966,28.203081130981445,4097000 |
| 2014-01-29,27.886345268282877,28.048229337421194,27.421807557073187,27.604808807373047,5240800 |
| 2014-01-30,27.86523453943076,27.935617992934922,27.569618127808653,27.80892562866211,3987000 |
| 2014-01-31,27.51331016170552,27.963770679535266,27.46404121037767,27.787809371948242,4334000 |
| 2014-02-03,27.647045419042733,28.027122565220697,27.288085459846002,27.38662338256836,7878300 |
| 2014-02-04,28.020091523986558,28.041206030706224,26.78836184613041,26.90801429748535,7340600 |
| 2014-02-05,27.27400329932832,27.330312207822203,26.689810456008733,27.210657119750977,8798900 |
| 2014-02-06,27.323271856118808,27.63296279348096,27.266965633396826,27.527387619018555,5759000 |
| 2014-02-07,27.872281100010024,28.13974314538696,27.555552768726137,28.076396942138672,6597500 |
| 2014-02-10,28.020086236622515,28.329777244888913,27.808930469440263,28.231239318847656,6795700 |
| 2014-02-11,28.238278939226166,28.540932700063035,27.984894145506242,28.52685546875,6508400 |
| 2014-02-12,28.456467936171453,28.73800715233949,28.3508900588692,28.61131477355957,7035400 |
| 2014-02-13,28.505738577762237,28.787277810537795,28.308662725793614,28.625391006469727,3070900 |
| 2014-02-14,28.653543235668327,28.836544528210418,28.512773630241387,28.70281219482422,3791300 |
| 2014-02-18,28.787774454174567,28.964777495014513,28.653253115442954,28.69573211669922,4295900 |
| 2014-02-19,28.67449181692547,28.69573131696167,28.242603977176202,28.285085678100586,4449300 |
| 2014-02-20,28.285082437310997,28.504564448142983,28.22136124365133,28.40544319152832,3709600 |
| 2014-02-21,28.398368602204478,28.44084760390606,28.164723289437397,28.31340789794922,3919600 |
| 2014-02-24,28.391283713692705,28.794850388711822,28.31340465254926,28.433765411376953,3499000 |
| 2014-02-25,28.497484049389517,28.851490062425412,28.426683927122955,28.59660530090332,3407200 |
| 2014-02-26,28.667408124021424,28.79484780393093,28.518723545899178,28.59660530090332,2649300 |
| 2014-02-27,28.54705644418867,28.702820018413316,28.171810779941275,28.242610931396484,5100100 |
| 2014-02-28,28.24968631142974,28.886895635980665,28.228444110014937,28.74529266357422,4379800 |
| 2014-03-03,28.41960902054548,28.455009090057008,27.987721150289154,28.23552703857422,5021600 |
| 2014-03-04,28.525806699345154,28.97893398805103,28.525806699345154,28.816091537475586,3666300 |
| 2014-03-05,28.787779997873226,28.943543568080624,28.582455782754856,28.794858932495117,2790700 |
| 2014-03-06,28.8161090922582,29.099312469801117,28.745306222232472,28.98603057861328,3845100 |
| 2014-03-07,29.127618150210388,29.41082407821616,29.021417952847145,29.262142181396484,3008400 |
| 2014-03-10,29.460384462960132,30.05511474609375,29.460384462960132,30.05511474609375,5695100 |
| 2014-03-11,30.104675377950564,30.281678406254,29.96307241513744,30.05511474609375,4258500 |
| 2014-03-12,29.835641416220742,30.571974943454663,29.800241337207225,30.39497184753418,5485300 |
| 2014-03-13,30.465763908726732,30.59320631998756,30.00555760215346,30.019718170166016,3983900 |
| 2014-03-14,29.920588385629188,30.239194351930653,29.871027757632476,30.097591400146484,3792400 |
| 2014-03-17,30.288760263533202,30.501166078687604,30.0480360137634,30.132999420166016,4392500 |
| 2014-03-18,30.225047687075232,30.44453249832368,30.09760524194425,30.39497184753418,2202200 |
| 2014-03-19,30.394954221513665,30.60027834191876,29.955987554426247,30.20379066467285,3514300 |
| 2014-03-20,30.14716171085853,30.295843629282313,29.934755883564794,30.23212242126465,2430300 |
| 2014-03-21,30.50117173533817,30.508250670091822,30.04096265162423,30.21088409423828,8359100 |
| 2014-03-24,30.317084079995247,30.437447565950176,29.863956675852307,29.948917388916016,2586800 |
| 2014-03-25,30.11883294067374,30.189633064593725,29.892269303107874,30.026790618896484,3605800 |
| 2014-03-26,30.07635886814319,30.479925618637623,30.040958797211662,30.23212242126465,3909400 |
| 2014-03-27,30.302918632675762,30.55780343168648,30.16839730024319,30.515321731567383,3247200 |
| 2014-03-28,30.64277086427329,30.8693345796546,30.40204657907409,30.593210220336914,2773300 |
| 2014-03-31,30.61444000323196,30.848082558292056,30.494076559045325,30.720640182495117,3295000 |
| 2014-04-01,30.741880769630587,30.968447101975777,30.6002805255857,30.74896240234375,3014200 |
| 2014-04-02,30.175471690896437,30.812683592504563,29.538262490139843,30.74896240234375,3279100 |
| 2014-04-03,30.77729153464628,30.855173309633827,30.324164153830278,30.55072784423828,4171500 |
| 2014-04-04,30.862252397937972,30.91181303665973,30.465764587311682,30.47992515563965,4416000 |
| 2014-04-07,30.465768379956877,30.975538099815232,30.458689445337768,30.869335174560547,4277000 |
| 2014-04-08,30.82684672424528,31.01092867734434,30.564880309073104,30.819765090942383,4164200 |
| 2014-04-09,30.841005881129053,31.478215105841677,30.699402930909034,31.42157554626465,4604900 |
| 2014-04-10,31.47114489326101,31.676469092925565,31.180859980265474,31.272899627685547,5185200 |
| 2014-04-11,31.33662049389702,31.471144547784405,31.209180775725713,31.44282341003418,5346500 |
| 2014-04-14,31.54194621880917,31.726030922248057,31.407424859259585,31.641067504882812,4174900 |
| 2014-04-15,31.65522865714911,31.669389226970647,31.060498228907065,31.343704223632812,4402000 |
| 2014-04-16,31.534855110557004,31.87470054626465,31.464052290085764,31.87470054626465,2761700 |
| 2014-04-17,31.761435425681793,32.10128103998564,31.71895371107399,31.888877868652344,4119900 |
| 2014-04-21,31.874705676337555,32.143751035726886,31.73310271345623,31.782663345336914,2221300 |
| 2014-04-22,31.754346389662302,31.82514923084254,31.549024902370174,31.58442497253418,2594100 |
| 2014-04-23,31.633993460480657,31.832236063272088,31.633993460480657,31.66939353942871,2640200 |
| 2014-04-24,31.733089234777093,31.81097096632403,31.478204550023747,31.598567962646484,2124000 |
| 2014-04-25,31.57734591181905,31.6623093281606,31.322463765351753,31.44990348815918,2286900 |
| 2014-04-28,31.577336360740198,31.598578558826762,31.195011906253278,31.42157554626465,4317500 |
| 2014-04-29,30.529479081590573,30.897645674609077,30.203794184215162,30.60736083984375,7794600 |
| 2014-04-30,30.564884581508277,31.074654216503696,30.40912373814467,30.96137237548828,5913800 |
| 2014-05-01,30.96845078660093,30.996769218268312,30.57196303388716,30.614444732666016,3122100 |
| 2014-05-02,30.664003862104085,30.98260713435757,30.47284027824096,30.833925247192383,3059500 |
| 2014-05-05,30.656912880261746,30.81267635313669,30.45867042449429,30.73479461669922,2288300 |
| 2014-05-06,30.614448699236334,30.72064890866556,30.45868515105083,30.54364585876465,3461700 |
| 2014-05-07,30.564889088563273,31.393264867581937,30.564889088563273,31.343704223632812,4257100 |
| 2014-05-08,31.2799844483065,31.520708744637595,31.06049965725817,31.202102661132812,3364500 |
| 2014-05-09,31.216258225115304,31.520703689320133,31.216258225115304,31.428661346435547,2209400 |
| 2014-05-12,31.577340991869097,31.67646496215676,31.39325902018178,31.626901626586914,2405200 |
| 2014-05-13,31.6340063441462,31.790611209729157,31.50587558420381,31.54146957397461,2285200 |
| 2014-05-14,31.555724789699216,31.605553145530425,31.19980641065244,31.214040756225586,2218800 |
| 2014-05-15,31.178453830572096,31.235402082612,30.91507495349282,30.986257553100586,2654000 |
| 2014-05-16,30.986256561752846,31.235401083293343,30.957785152085897,31.192689895629883,1935700 |
| 2014-05-19,31.192679589813512,31.292336279327113,31.100140071504683,31.242507934570312,2018400 |
| 2014-05-20,31.214041975529266,31.2425160986713,30.729992743882057,30.843889236450195,2167700 |
| 2014-05-21,30.900822475259613,31.2496235563954,30.900822475259613,31.221149444580078,2293800 |
| 2014-05-22,30.55914915655725,31.335051253152102,30.537794924911992,31.071672439575195,1657200 |
| 2014-05-23,31.107263206267078,31.228274137471683,30.87947568775371,31.007606506347656,2034400 |
| 2014-05-27,31.07167188270636,31.577075269157035,31.0503149360024,31.548601150512695,2400300 |
| 2014-05-28,31.548596888900462,31.71231897582757,31.470294430926398,31.52724266052246,1851400 |
| 2014-05-29,31.59841951943867,31.811969910934312,31.56994540978844,31.776378631591797,1727300 |
| 2014-05-30,31.719446540919108,32.01841667235025,31.719446540919108,31.98994255065918,2011300 |
| 2014-06-02,31.954350738661482,32.06824450813919,31.86181120238533,31.92587661743164,2295300 |
| 2014-06-03,31.840454525848624,31.98993957767179,31.527247362679876,31.569955825805664,2483000 |
| 2014-06-04,31.58417801699529,31.70519160824762,31.41333881403222,31.54146957397461,2287700 |
| 2014-06-05,31.541471957697343,32.03263809763589,31.477406572884455,32.01128387451172,2506400 |
| 2014-06-06,31.911640105114017,32.29602985384602,31.911640105114017,32.16078186035156,2460100 |
| 2014-06-09,32.039758015325475,32.23907407153034,32.03264084548701,32.13229751586914,1872500 |
| 2014-06-10,31.997049565413484,32.16077162610421,31.84756455984029,32.13229751586914,2077900 |
| 2014-06-11,31.918749687407917,32.03264342206875,31.76214478395896,31.790618896484375,2230100 |
| 2014-06-12,31.705217310182398,31.783519806450045,30.900840824127098,30.943552017211914,3651300 |
| 2014-06-13,30.986246484416835,31.235390924930666,30.915063910236395,31.20691680908203,2274400 |
| 2014-06-16,31.14996630005243,31.54859574646661,31.093020787959517,31.477413177490234,2667800 |
| 2014-06-17,31.541488307498575,31.69097337773539,31.392000521819977,31.6126708984375,2311200 |
| 2014-06-18,31.49876321771558,31.676722331939963,31.12149076450088,31.626893997192383,3327000 |
| 2014-06-19,31.705223680878674,32.182153213333734,31.562855724098252,32.11808776855469,3026300 |
| 2014-06-20,32.182131897167444,32.3031455306812,31.86892477206081,31.940107345581055,3058700 |
| 2014-06-23,32.01841735839844,32.14654819331197,31.90452358463549,32.01841735839844,2032600 |
| 2014-06-24,31.932996772430112,31.975705239190273,31.484538863356676,31.520130157470703,2156200 |
| 2014-06-25,31.420467084542064,31.548597889757016,31.178442531962837,31.242507934570312,2431500 |
| 2014-06-26,31.242512437201828,31.399117380687837,31.135738561095337,31.270986557006836,1833600 |
| 2014-06-27,31.18557272207365,31.28522944451304,30.972019499198357,31.192689895629883,2734200 |
| 2014-06-30,31.157088150024364,31.555717621563883,31.100139918901096,31.399112701416016,4049600 |
| 2014-07-01,31.527249781980508,31.989942032477952,31.427593073117727,31.92587661743164,2765200 |
| 2014-07-02,31.982821150529787,32.281791242443646,31.89740151218888,32.26043701171875,2638200 |
| 2014-07-03,32.28179195653913,32.70889558857419,32.2390834941446,32.58076477050781,3146700 |
| 2014-07-07,32.217727941354816,33.25701159012744,32.217727941354816,33.100406646728516,4669900 |
| 2014-07-08,33.12887821478356,33.20718068045182,32.70177459716797,32.70177459716797,6029500 |
| 2014-07-09,32.74449596650539,33.17159700163077,32.716021840045784,32.85127258300781,3883800 |
| 2014-07-10,32.55941239887069,33.81224381708852,32.51670121859541,33.705467224121094,5795200 |
| 2014-07-11,33.56311009245021,34.19664448333647,33.34243968133969,34.06139373779297,4814900 |
| 2014-07-14,34.21086226113484,34.403058436895456,34.09696853277011,34.217979431152344,3462900 |
| 2014-07-15,34.139695122581934,34.32477422665977,33.80513364518943,33.84072494506836,4049300 |
| 2014-07-16,34.07563220668085,34.14681752712445,33.940384171001504,33.99732971191406,2747500 |
| 2014-07-17,33.99019869881095,34.09697527828213,33.676991562705346,33.68410873413086,2564800 |
| 2014-07-18,33.805123660855664,34.31052703001527,33.762412484350406,34.239341735839844,2395000 |
| 2014-07-21,34.08274122032784,34.31052874217359,33.990201691002554,34.2251091003418,2357900 |
| 2014-07-22,34.21087490648581,34.43866244741229,34.125452542057126,34.31053161621094,2598900 |
| 2014-07-23,34.29628936290902,34.44577440486421,34.232223957008046,34.37459182739258,2250600 |
| 2014-07-24,34.42443387040631,34.76611526600172,34.41731398056175,34.47426223754883,2213500 |
| 2014-07-25,34.37458799808836,34.516955852613215,34.089852289038646,34.25357437133789,2040300 |
| 2014-07-28,34.33187315951708,34.45288677333998,34.139676983756466,34.217979431152344,1882900 |
| 2014-07-29,34.22510637719174,34.3817085888496,33.84071394637101,33.86206817626953,2460300 |
| 2014-07-30,33.940365587522464,34.061376492855594,33.1715808403208,33.271240234375,4206300 |
| 2014-07-31,33.0861584566405,33.35665707275878,32.87972523077548,33.029212951660156,3677400 |
| 2014-08-01,32.97939493856039,33.27836504302163,32.82990717088832,33.15023422241211,3256300 |
| 2014-08-04,33.228541958838406,33.49192081386157,33.121765352926424,33.420738220214844,2858200 |
| 2014-08-05,34.445777881976866,35.00100964553875,34.303409997221074,34.56679153442383,6292800 |
| 2014-08-06,34.31764733094342,34.98677557999986,34.31764733094342,34.62373733520508,4574200 |
| 2014-08-07,34.71627398304926,34.84440479815817,34.474249411781486,34.53831481933594,2308100 |
| 2014-08-08,34.6664531593997,34.944069080583226,34.445782770935956,34.908477783203125,2627500 |
| 2014-08-11,35.029481306139715,35.59183291794924,35.00812707533018,35.45658493041992,2980800 |
| 2014-08-12,35.378278646817854,35.52064650621886,35.150491157952665,35.335567474365234,2787000 |
| 2014-08-13,35.35692261060785,35.76267197072211,35.28574003680037,35.620304107666016,3189900 |
| 2014-08-14,35.66300951222344,35.698603511520666,35.47081603631107,35.570472717285156,2034200 |
| 2014-08-15,35.6559144705843,35.80539958481965,35.278641739768645,35.40677261352539,3038200 |
| 2014-08-18,35.49218064999072,35.59895453280609,35.38540405173366,35.442352294921875,2269800 |
| 2014-08-19,35.449499267061775,35.72130540070295,35.42803887754737,35.542484283447266,2184100 |
| 2014-08-20,35.54247688805747,35.68553429781454,35.428031505970445,35.621158599853516,1678800 |
| 2014-08-21,35.65693238830668,35.721308104535225,35.39943225198639,35.4566535949707,1898200 |
| 2014-08-22,35.53534035048691,35.6140220957283,35.091864647465066,35.149085998535156,1895900 |
| 2014-08-25,35.29928991551759,35.47811104523874,35.22776255506669,35.37797164916992,1371900 |
| 2014-08-26,35.40658232981081,35.52102773930888,35.070397745650475,35.19199752807617,2120300 |
| 2014-08-27,35.31359433643922,35.59255484961455,35.27067901354688,35.46380615234375,2132600 |
| 2014-08-28,35.39944205950886,35.6927086861129,35.342217972076526,35.58541488647461,1830000 |
| 2014-08-29,35.592559108511594,35.70700453090832,35.50672572386257,35.66408920288086,2009700 |
| 2014-09-02,35.749912476333876,36.16477872055614,35.5567853690504,35.80713653564453,3554500 |
| 2014-09-03,35.9931099479991,36.05748565163739,35.41372861525453,35.714149475097656,3214300 |
| 2014-09-04,35.70700605347628,35.97166332103656,35.62832703920632,35.90728759765625,3258300 |
| 2014-09-05,35.807136123472226,36.028872529265314,35.74276042178543,36.02172088623047,2660900 |
| 2014-09-08,35.971662846010275,36.17194165895123,35.95020245277075,36.14332962036133,1930800 |
| 2014-09-09,36.143327604495376,36.18624565998651,35.985966858215946,36.093257904052734,2722200 |
| 2014-09-10,36.12186836455709,36.27207745932934,36.03603498591493,36.243465423583984,1878100 |
| 2014-09-11,36.20769838162742,36.43658918915191,36.136171027498634,36.42228317260742,2940100 |
| 2014-09-12,36.36506000655025,36.36506000655025,35.900124042309656,36.05748748779297,2087700 |
| 2014-09-15,36.08610175017768,36.17908949449273,35.99311400586264,36.1647834777832,1630700 |
| 2014-09-16,36.0789485069007,36.772775331765985,36.05033920117979,36.66548156738281,2388500 |
| 2014-09-17,36.60109439573845,36.75845780660954,36.38650966274609,36.622554779052734,2165800 |
| 2014-09-18,36.694098859310046,37.452301505723455,36.65833517558928,37.23771667480469,3509400 |
| 2014-09-19,37.42369453861791,37.42369453861791,36.97306442260742,36.97306442260742,3592900 |
| 2014-09-22,36.880062788396366,37.05172950773603,36.63686599550409,36.80853271484375,2017300 |
| 2014-09-23,36.6225558278345,36.701237535523305,36.300677354831684,36.31498336791992,1828100 |
| 2014-09-24,36.32929350071111,36.86575677368584,36.32929350071111,36.80853271484375,1756300 |
| 2014-09-25,36.72270815580488,36.72270815580488,36.0503416748369,36.10756301879883,2087700 |
| 2014-09-26,36.17910134110835,36.508131647385156,36.03604385576356,36.386531829833984,1681400 |
| 2014-09-29,36.11470938330017,36.80853337331594,36.10755501152027,36.694087982177734,2144100 |
| 2014-09-30,36.65833442697945,36.758473830790294,36.47236163827277,36.55104064941406,1956200 |
| 2014-10-01,36.60110151846436,36.70839527013681,36.03602891495736,36.05033493041992,4005600 |
| 2014-10-02,36.121871955715996,36.543889974837434,36.07180225248075,36.14332962036133,2719000 |
| 2014-10-03,36.27924024446785,36.69410394459246,36.100419072487774,36.55820083618164,3701200 |
| 2014-10-06,36.62256510960172,36.6583287870899,36.07179574478396,36.186241149902344,3065300 |
| 2014-10-07,36.050341058922214,36.24346547901395,35.42804155918159,35.4566535949707,5138700 |
| 2014-10-08,35.40657820784698,35.51387196052027,33.67559124963266,34.347957611083984,12130100 |
| 2014-10-09,34.25497210173326,34.448099231948866,33.66128742315373,33.71135711669922,6596600 |
| 2014-10-10,33.675592984403345,33.918787076282925,33.003223859722006,33.160587310791016,5243000 |
| 2014-10-13,33.16058521707431,33.232112565629386,31.966058850331823,32.01612854003906,5230300 |
| 2014-10-14,32.09481806798794,32.21641786442405,30.757236678755394,30.81446075439453,8969400 |
| 2014-10-15,30.263686367307887,30.84306503135683,29.777292718110214,30.7429256439209,8480600 |
| 2014-10-16,30.421059595945227,31.09342900838626,30.306614144894915,30.878841400146484,4996100 |
| 2014-10-17,31.23647644184595,32.18065460207411,31.05050365077616,31.830163955688477,6526100 |
| 2014-10-20,31.79438685757698,32.62411651495195,31.772926473689296,32.473907470703125,4476400 |
| 2014-10-21,32.62412374194583,32.8816265768969,32.531136000748255,32.688499450683594,3397900 |
| 2014-10-22,32.788646502616636,33.067607062844665,32.681352720100826,32.731422424316406,2982500 |
| 2014-10-23,33.096204290762486,33.28933137570607,32.48105936729621,32.57404708862305,2949900 |
| 2014-10-24,32.60266876220703,32.745723479079594,32.31655387127427,32.60266876220703,2213700 |
| 2014-10-27,32.552595487505684,32.552595487505684,31.77293529508321,31.915992736816406,3594200 |
| 2014-10-28,32.173491812196566,32.709955109322415,32.05189477457289,32.68134307861328,3114900 |
| 2014-10-29,32.738570276341605,33.04614281444626,32.50252509326858,32.77433395385742,2588600 |
| 2014-10-30,32.70995403378802,33.346556688870315,32.63127231622175,33.31794738769531,2983100 |
| 2014-10-31,33.618370056152344,33.80434281758387,33.38232487156502,33.618370056152344,3010500 |
| 2014-11-03,33.790047603447135,34.04754778189849,33.65414177550948,33.79719924926758,3445200 |
| 2014-11-04,35.08470530601439,35.58540501781295,34.76282672495861,35.43519592285156,5273600 |
| 2014-11-05,36.08610895181463,36.136178655993426,35.656936550660916,35.98596954345703,4307000 |
| 2014-11-06,36.01456963565898,36.23630878926149,35.721303131136196,35.74276351928711,3388400 |
| 2014-11-07,35.685531964996315,36.24345282512429,35.685531964996315,36.15761947631836,2311500 |
| 2014-11-10,36.25775931556697,36.32213501016754,36.02886856334119,36.31498336791992,2058900 |
| 2014-11-11,36.41513286313156,36.75131744276299,36.34360550638153,36.56534194946289,2019900 |
| 2014-11-12,36.46520662685749,36.47951264552231,36.09325832735421,36.27207946777344,2241900 |
| 2014-11-13,36.47950810902812,36.59395351552053,36.000268822026655,36.343605041503906,2555500 |
| 2014-11-14,36.42229340718253,36.73702040241147,36.322153991825836,36.72986602783203,2735800 |
| 2014-11-17,36.665492358053896,37.30209803023693,36.586813333423905,37.187652587890625,2893900 |
| 2014-11-18,37.302629727033896,37.546954516793136,37.20921069944237,37.374488830566406,2484500 |
| 2014-11-19,37.36729733599432,37.56850498291166,37.21639160080631,37.525390625,2031600 |
| 2014-11-20,37.324169978638544,37.82000688833532,37.237938545266516,37.77688980102539,2226300 |
| 2014-11-21,38.1290224109599,38.47395103571474,37.66193002298513,37.87751007080078,3666000 |
| 2014-11-24,37.89905918846618,38.323034349492055,37.805640189257566,38.049964904785156,2709600 |
| 2014-11-25,37.985289221919565,38.32303292409363,37.812823594506725,38.03559112548828,2929900 |
| 2014-11-26,38.1074491217892,38.35177382128744,38.035590044803634,38.215240478515625,1875600 |
| 2014-11-28,38.3589596984378,38.38051687234237,37.84156559474465,37.85593795776367,3007600 |
| 2014-12-01,37.84156635079815,38.035589143559555,37.27387033582013,37.697845458984375,4437600 |
| 2014-12-02,37.89905961352069,38.52424240331689,37.89905961352069,38.30866241455078,4839100 |
| 2014-12-03,38.32303315854296,38.65358931008766,38.22961416223749,38.596099853515625,4796000 |
| 2014-12-04,38.27991143594918,38.739816067904805,37.76251735437519,37.92779541015625,3945200 |
| 2014-12-05,37.906240221480246,38.27991343981711,37.8559383210549,38.265541076660156,3746500 |
| 2014-12-08,38.301471011603844,38.4595642667238,37.59724165708913,37.697845458984375,4513300 |
| 2014-12-09,37.5756917049693,38.358967837593156,37.288249866094134,38.11464309692383,4444800 |
| 2014-12-10,37.88467373026752,38.042764203618354,36.74928199133058,36.84270095825195,4358800 |
| 2014-12-11,37.00798021153957,37.41039807059178,36.43309951378455,36.576820373535156,4036500 |
| 2014-12-12,36.26063978732047,36.71335960917998,35.793550344288896,35.82229232788086,3865200 |
| 2014-12-15,36.009137624999184,36.260647165403434,35.513300614990236,35.80792999267578,3497900 |
| 2014-12-16,35.96602731002354,36.47623404032308,35.41270347556177,35.44144821166992,3738700 |
| 2014-12-17,35.49174009543333,35.9875770587506,35.348019196772555,35.671390533447266,4852200 |
| 2014-12-18,36.109744277338926,36.799601420558574,36.088187098253506,36.763671875,4828600 |
| 2014-12-19,36.94331600423981,37.9277996380914,36.86426937282688,37.539756774902344,7178700 |
| 2014-12-22,37.654748339527174,38.014049362838506,37.46072545798914,37.884700775146484,3237000 |
| 2014-12-23,38.006861155253446,38.58174223443946,37.74816398430743,38.20806884765625,4082700 |
| 2014-12-24,38.200880874957086,38.481135206560346,38.15057895601542,38.16495132446289,1724600 |
| 2014-12-26,38.15055442402837,38.54578470781713,38.107437346411565,38.387691497802734,1322400 |
| 2014-12-29,38.265556576382146,38.44520707674075,37.97811467930875,38.179325103759766,1749700 |
| 2014-12-30,38.19369304479792,38.3661559700484,37.85594926607997,38.00685501098633,2227500 |
| 2014-12-31,38.01403315961663,38.04996269838319,37.27387150303464,37.36729049682617,2595200 |
| 2015-01-02,37.51100898568228,37.798448018615005,37.07266151361836,37.38166046142578,2039800 |
| 2015-01-05,36.97206426827673,37.137342358289146,35.91571871336219,36.08818435668945,3828000 |
| 2015-01-06,36.26063826786691,36.28219818121724,35.16836344095513,35.37675857543945,4855700 |
| 2015-01-07,35.714508382845224,36.11692361813196,35.657018925662435,35.908531188964844,2849500 |
| 2015-01-08,35.4198864540484,35.64265127698359,34.88093505727195,35.38395690917969,7469600 |
| 2015-01-09,35.54922257581002,35.707313066192505,35.06775807095821,35.082130432128906,3692900 |
| 2015-01-12,35.211487263531886,35.211487263531886,34.478513118075924,34.64379119873047,3871600 |
| 2015-01-13,34.730027896212256,35.268979270830705,34.399468969764115,34.694095611572266,4433200 |
| 2015-01-14,34.255742950920066,34.55755710118596,33.66648975510118,34.097652435302734,4244700 |
| 2015-01-15,34.01860514731288,34.32760410269627,33.66648910237089,33.92518615722656,4258600 |
| 2015-01-16,33.84614525922466,34.320422359654934,33.70242708553245,34.262935638427734,3151300 |
| 2015-01-20,33.91081171580152,34.112022046829104,33.465279449325834,33.917999267578125,5359900 |
| 2015-01-21,33.846131588266566,34.52161879327377,33.709598281907425,34.27729415893555,3987500 |
| 2015-01-22,34.48570642606418,34.83063500950357,34.15514746834216,34.55038070678711,4548000 |
| 2015-01-23,34.42820456244988,34.70845876426183,34.176695084220626,34.39945983886719,2979100 |
| 2015-01-26,34.2629236534531,34.8665490920604,34.13357514937672,34.701271057128906,3147300 |
| 2015-01-27,34.464143244368266,34.95998026341625,34.31323751737473,34.694095611572266,3217400 |
| 2015-01-28,34.70846180589488,34.92404176916171,34.07609153789726,34.12639617919922,3277900 |
| 2015-01-29,34.183884772986374,34.52162847016421,33.69523536733474,34.435394287109375,3678900 |
| 2015-01-30,34.22699780815263,34.39227586088123,33.458094251818494,33.50839614868164,5406700 |
| 2015-02-02,33.62338264809312,34.636611189996344,33.57308073575562,34.61505126953125,6479500 |
| 2015-02-03,34.032990836687304,35.13963856411948,33.206597448004395,35.039031982421875,7107600 |
| 2015-02-04,34.780333129722315,34.780333129722315,32.962268454845635,33.16347885131836,9231200 |
| 2015-02-05,33.45091421896994,35.01028159597371,33.45091421896994,34.981536865234375,7981700 |
| 2015-02-06,34.995910063569,35.074956704359415,34.104842578179515,34.17670440673828,3644100 |
| 2015-02-09,34.07609382394014,34.32041852969954,33.93956047766947,34.0473518371582,4626100 |
| 2015-02-10,34.4282038534981,34.4282038534981,33.92518216615018,34.19106674194336,3481400 |
| 2015-02-11,33.93955291160811,34.10483094906383,33.32155510297082,33.7167854309082,3692100 |
| 2015-02-12,33.832462153238616,34.425252945825605,33.79631691129164,34.295127868652344,4750100 |
| 2015-02-13,34.22284005337802,34.87346548997862,34.22284005337802,34.772254943847656,4074700 |
| 2015-02-17,34.801165661481036,34.8228522526981,34.28066541063255,34.533687591552734,3611700 |
| 2015-02-18,34.46139718784198,34.772251223435575,34.36742011304773,34.49031448364258,2713600 |
| 2015-02-19,34.33850469132727,34.77225312118825,34.273442151077596,34.54092025756836,2351100 |
| 2015-02-20,34.497552726299496,34.84455207863215,33.99151097000807,34.808406829833984,2704200 |
| 2015-02-23,34.88068862006839,34.952979099618645,34.663814423712594,34.887916564941406,1974000 |
| 2015-02-24,34.851768507650895,35.278288921008354,34.69995685824523,35.16985321044922,2418800 |
| 2015-02-25,35.126484961042514,35.271068697809916,34.64212985652753,34.772254943847656,2965500 |
| 2015-02-26,34.90236180868777,34.90959250848898,34.266198111380135,34.3746337890625,2940900 |
| 2015-02-27,34.33126827047623,34.793933883497765,34.33126827047623,34.61320495605469,2863400 |
| 2015-03-02,34.61320775038288,34.6204356946741,33.99149974855541,34.59151840209961,3705000 |
| 2015-03-03,34.35295486450195,34.483079912897026,33.991497009561115,34.35295486450195,3369300 |
| 2015-03-04,34.24452510506891,34.287901051455506,33.781859374432955,34.034881591796875,3419000 |
| 2015-03-05,34.193922004158296,34.36742303601308,33.70956966797697,34.32404708862305,4734800 |
| 2015-03-06,33.97703939901816,34.14330968642922,33.319186193302805,33.434852600097656,3878000 |
| 2015-03-09,33.40593528100361,33.68787197497347,33.08062265038274,33.53606033325195,2408900 |
| 2015-03-10,33.196295892502725,33.405942159593664,32.85652730407472,32.90713119506836,3299300 |
| 2015-03-11,33.022794745427525,33.095085224054834,32.6396502448338,32.892669677734375,3322000 |
| 2015-03-12,33.109543667376826,33.76739694657115,33.109543667376826,33.716793060302734,3547400 |
| 2015-03-13,33.55775361899164,33.622816158098686,32.99388011853404,33.471004486083984,2831700 |
| 2015-03-16,33.51438045448458,33.658964181233785,33.18906775872517,33.608360290527344,2911800 |
| 2015-03-17,33.47099783515142,33.57943629801739,33.138457260329304,33.434852600097656,2942400 |
| 2015-03-18,33.41316214978923,34.26620283547356,33.06616296949966,34.09992980957031,4289600 |
| 2015-03-19,34.013191416178856,34.056567361515185,33.297506243213384,33.608360290527344,2922700 |
| 2015-03-20,33.75292785373927,34.345718416034494,33.63726146982079,33.940887451171875,6713700 |
| 2015-03-23,34.027649903258045,34.49754632353831,34.027649903258045,34.07102584838867,4700700 |
| 2015-03-24,34.12162876444468,34.425252098572905,33.94812774658203,33.94812774658203,3167400 |
| 2015-03-25,34.09270381674755,34.40355778394224,33.74570461660791,33.767391204833984,3547600 |
| 2015-03-26,33.66619210340512,34.01319139274098,33.456545837648505,33.471004486083984,3803200 |
| 2015-03-27,33.45654104759396,33.71679116676151,33.37701987143667,33.586666107177734,3834700 |
| 2015-03-30,33.80354578911989,34.42525389549727,33.65896481734351,34.280670166015625,2775100 |
| 2015-03-31,34.02042475090091,34.41802796193887,33.96982085628001,34.26621627807617,4968000 |
| 2015-04-01,34.30236148157763,34.483090464349154,34.14331909427294,34.28790283203125,5544800 |
| 2015-04-02,34.31681245526648,34.94574840247582,34.22283263308882,34.23006057739258,5836000 |
| 2015-04-06,34.23730059861973,35.09756960557736,34.222841948371844,34.93852996826172,3385200 |
| 2015-04-07,34.98189453736301,35.16262348434894,34.80116559037709,34.81562423706055,2477300 |
| 2015-04-08,34.837319416526505,35.169862856816806,34.73611162249684,34.93852996826172,2996100 |
| 2015-04-09,34.82284363203796,34.902364790420954,34.490303113076536,34.62765884399414,4275000 |
| 2015-04-10,34.67827409878841,34.938524245209386,34.47585578618036,34.671043395996094,3262800 |
| 2015-04-13,34.62766360117468,34.98189075464854,34.57705972210699,34.61320495605469,2691100 |
| 2015-04-14,34.663806848024315,34.86622235269165,34.410784709485725,34.70718002319336,2143900 |
| 2015-04-15,34.90238003080744,35.05419447114962,34.67104715506415,34.989131927490234,4036400 |
| 2015-04-16,34.837318404409075,35.04696469035432,34.7722558590366,34.916839599609375,4242300 |
| 2015-04-17,34.59152403077996,34.91683673091532,34.569837436672685,34.90237808227539,3741300 |
| 2015-04-20,34.9529848453262,35.24215232647175,34.895153003720374,34.916839599609375,1922700 |
| 2015-04-21,34.93129449515242,35.08310616547022,34.63489909980117,34.656585693359375,2321900 |
| 2015-04-22,34.64936056010388,34.87346548997862,34.475859524441915,34.772254943847656,2069200 |
| 2015-04-23,34.64935393804161,35.09033300993638,34.59151935130563,34.895145416259766,2298000 |
| 2015-04-24,34.98189738137498,35.126481102259284,34.77225112397799,34.85177230834961,2774400 |
| 2015-04-27,34.952974356824186,35.24214175119793,34.91682912195363,35.140933990478516,2488800 |
| 2015-04-28,35.02527131059538,35.28552144167873,34.93129148376974,35.263832092285156,2278200 |
| 2015-04-29,35.19875915192472,35.531302419818495,35.01803025407764,35.38671875,3186300 |
| 2015-04-30,35.33613967895508,35.73374298172521,35.1770972547646,35.33613967895508,4257600 |
| 2015-05-01,35.3578155141343,36.09519004127507,35.3578155141343,35.986751556396484,5681200 |
| 2015-05-04,35.98675334535146,36.50002574055969,35.98675334535146,36.37712860107422,3786800 |
| 2015-05-05,36.44941140837509,36.69520287784443,35.97951781754283,36.398807525634766,4622900 |
| 2015-05-06,36.471101770800445,36.47832971523375,35.668664811165726,36.102413177490234,4389000 |
| 2015-05-07,36.2470035158333,36.73858655836447,35.99398404881227,36.37712860107422,4169900 |
| 2015-05-08,36.716897836963575,37.1434183121727,36.70966713392153,37.0494384765625,2793300 |
| 2015-05-11,36.93377759442659,37.38198473066896,36.86871504580224,37.30246353149414,4158900 |
| 2015-05-12,37.04944204540078,37.859107128674445,36.9626929044764,37.53379440307617,4873900 |
| 2015-05-13,37.707298278808594,38.12659088060716,37.42536148131919,37.707298278808594,4037100 |
| 2015-05-14,37.96031377109078,38.292857190368345,37.8157327931588,38.2277946472168,2964700 |
| 2015-05-15,38.16271971745548,38.430197749059815,37.97476009482201,38.343448638916016,2304400 |
| 2015-05-18,38.16995240052704,38.49526505109131,38.075972577540725,38.40851593017578,3097300 |
| 2015-05-19,38.4303071366746,38.45210861698507,37.943386155330465,38.168678283691406,2739900 |
| 2015-05-20,38.17596022230075,38.43758918289768,38.08875149287362,38.10328674316406,2703400 |
| 2015-05-21,38.030607574214656,38.56839789292386,38.00153707798305,38.45938491821289,2991100 |
| 2015-05-22,38.350367113623584,38.46664630318488,38.07420299879754,38.27769088745117,1838500 |
| 2015-05-26,38.219562694236245,38.219562694236245,37.84165453605283,37.89979553222656,3018000 |
| 2015-05-27,37.90706305280518,38.68468088288262,37.827120566519866,38.641075134277344,4035400 |
| 2015-05-28,38.517529026579226,38.52479526506738,38.059678376996125,38.27043533325195,2119900 |
| 2015-05-29,38.37944439218296,38.70647776469956,38.226825676384834,38.408512115478516,5441700 |
| 2015-06-01,38.43757794943138,38.742812571694145,38.10327560739835,38.53932189941406,3343100 |
| 2015-06-02,38.47392743098419,38.532068434425604,38.19049696999638,38.34311294555664,2389000 |
| 2015-06-03,38.46666303351824,38.46666303351824,37.943405066754146,38.125091552734375,2567200 |
| 2015-06-04,37.82711762321175,37.95793208653359,37.289327293835434,37.34746551513672,4997300 |
| 2015-06-05,37.260252125140596,37.34746083231541,36.9332160078415,37.07129669189453,3496900 |
| 2015-06-08,37.17304341796577,37.46374003265344,36.92594977070811,37.07129669189453,2706400 |
| 2015-06-09,37.12943767822096,37.405601818641834,37.056764217627745,37.07129669189453,2761300 |
| 2015-06-10,37.11491148561659,37.97247183692472,37.11491148561659,37.94340133666992,3022800 |
| 2015-06-11,37.91433226785296,38.292240468486625,37.7907867955789,37.83439254760742,2827500 |
| 2015-06-12,37.63816740532539,37.76898187722057,37.48555144555279,37.72537612915039,2290000 |
| 2015-06-15,37.36927940578154,37.4710261783837,37.1512561519805,37.26026916503906,2869900 |
| 2015-06-16,37.31113264592982,37.50008535012952,37.267526896199676,37.391075134277344,2369300 |
| 2015-06-17,37.093111587005055,37.638171014733054,36.526247896993326,37.02043533325195,4589000 |
| 2015-06-18,37.18758180195497,37.5364222307204,37.18758180195497,37.33293151855469,3275000 |
| 2015-06-19,37.24573505734934,37.55096706759537,37.24573505734934,37.42742156982422,4952900 |
| 2015-06-22,37.5945604668369,37.81258365565347,37.51461798406394,37.78351593017578,2576500 |
| 2015-06-23,37.92886363728729,38.09601484448537,37.68176994570855,37.7907829284668,2500400 |
| 2015-06-24,37.72537756526206,37.79805104249684,37.36927087325455,37.391075134277344,2314800 |
| 2015-06-25,37.51460914387576,37.51460914387576,36.816933995141405,36.846004486083984,2570700 |
| 2015-06-26,36.80240176450601,37.056764422618976,35.99571359481074,36.024784088134766,5016800 |
| 2015-06-29,35.85765335956202,36.09747813546987,35.196314507011444,35.21084976196289,4376200 |
| 2015-06-30,35.516061321832126,35.74861972233845,35.021874027677505,35.043678283691406,5618100 |
| 2015-07-01,35.399783263883045,35.53059771492841,35.15995861850981,35.34891128540039,3319900 |
| 2015-07-02,35.47971989000389,35.617800555658526,35.13088233547027,35.35617446899414,3063000 |
| 2015-07-06,35.00006783180843,35.319834896374665,34.76024322646237,34.949195861816406,4228600 |
| 2015-07-07,34.96374081054844,35.11635676288277,33.96083083233739,34.98554229736328,6457700 |
| 2015-07-08,34.861996054173765,34.97827526841615,34.491354152809514,34.52769088745117,4080800 |
| 2015-07-09,34.7021177118848,34.91287469423421,34.106186278722504,34.22246551513672,6045000 |
| 2015-07-10,34.68031527120837,34.71665201178305,34.25153507886982,34.30967330932617,3146000 |
| 2015-07-13,34.556756804288845,34.694840258868155,34.40414087563097,34.52042007446289,2209700 |
| 2015-07-14,34.520417570053056,34.78204644152274,34.46954559752446,34.73117446899414,2569300 |
| 2015-07-15,34.71664425825053,34.76751623815656,34.316934656568144,34.49135208129883,2447700 |
| 2015-07-16,34.78205309835266,34.891063300785106,34.6076328932196,34.774784088134766,2663300 |
| 2015-07-17,34.66576848471165,34.92012835640605,34.382338121305125,34.8983268737793,4244100 |
| 2015-07-20,34.912872314453125,35.07275452092725,34.709381585362124,34.912872314453125,4088000 |
| 2015-07-21,34.86926846402335,34.96374620866629,34.396885285439915,34.51316452026367,2744500 |
| 2015-07-22,34.47681349295184,34.818384844063104,34.46954725609009,34.6512336730957,2697300 |
| 2015-07-23,34.66576848471165,35.15995575455907,34.66576848471165,34.8983268737793,2618500 |
| 2015-07-24,34.81112715601775,34.87653439309487,34.1933915231081,34.295135498046875,2528800 |
| 2015-07-27,34.10617981928863,34.36780874474913,34.01897110157351,34.346004486083984,2743000 |
| 2015-07-28,34.45501686470801,35.16722738704156,34.30240091827548,35.13815689086914,3955800 |
| 2015-07-29,34.83293318575424,35.08002691667086,34.76025970055585,34.9782829284668,4254400 |
| 2015-07-30,34.67303680770344,34.811120265486956,34.38960642724336,34.75297927856445,3660700 |
| 2015-07-31,34.96374045834655,35.04368293894931,34.418681114944306,34.462284088134766,3959000 |
| 2015-08-03,34.46229217401066,34.99281916570358,34.447759694414216,34.6657829284668,4280700 |
| 2015-08-04,34.542233130707594,35.97392349849583,34.36054664839196,35.18177032470703,5119500 |
| 2015-08-05,35.40705113102187,35.421586377592874,34.65850118034703,35.043678283691406,4586100 |
| 2015-08-06,35.174505566234934,35.225377561639995,34.48409634990311,34.847469329833984,3281800 |
| 2015-08-07,34.71665089521835,34.77478912380485,33.648333568325775,33.73554229736328,3996600 |
| 2015-08-10,33.93902749919622,34.06257294751293,33.64832808667506,33.81547927856445,4121600 |
| 2015-08-11,33.57566366345056,33.61926664645284,33.13234818748864,33.48118591308594,4087100 |
| 2015-08-12,33.20502220580439,34.11345466377764,32.98699897035398,34.077117919921875,5142200 |
| 2015-08-13,34.06984304079907,34.72391258129428,34.04077254415969,34.52769088745117,4254400 |
| 2015-08-14,34.32420780043438,34.46955753183211,34.19339331940797,34.302406311035156,3130900 |
| 2015-08-17,33.98072365491782,34.79222590037012,33.805265368195755,34.73373794555664,4228700 |
| 2015-08-18,34.5875209843461,35.21624971722997,34.56558660854321,34.8580207824707,3695900 |
| 2015-08-19,34.65332548695161,34.72643265067237,34.061147420919134,34.15618896484375,3619900 |
| 2015-08-20,33.79795545497796,34.178118822533435,33.71022630519112,33.776023864746094,3348800 |
| 2015-08-21,33.512850002452566,33.80528436311814,32.96453766785017,32.98646926879883,4987400 |
| 2015-08-24,31.319587351667728,32.56973827385856,31.092950679040676,31.838655471801758,7160200 |
| 2015-08-25,32.452759701112704,32.577045206851,31.421933234434682,31.443864822387695,5854900 |
| 2015-08-26,32.09454558702996,32.24807235139395,31.52429893689741,32.160343170166016,4454000 |
| 2015-08-27,32.3650334245865,33.023006221136065,32.23343830750472,32.77444076538086,4738300 |
| 2015-08-28,32.66478437789067,32.90604028603349,32.44546006443539,32.642852783203125,4256600 |
| 2015-08-31,32.496636819914876,32.94259785375694,32.35041967603649,32.891422271728516,4074300 |
| 2015-09-01,32.15301784781761,32.299234950302875,31.516976659194828,31.68512535095215,4912000 |
| 2015-09-02,32.11646053552036,32.145704510389336,31.568148556592323,31.88982391357422,3242900 |
| 2015-09-03,32.07260197398469,32.4746969602104,31.9044532629761,31.984872817993164,3680600 |
| 2015-09-04,31.69243408217768,31.77285362578268,31.180678420798944,31.363449096679688,3059000 |
| 2015-09-08,31.9556299900323,31.97756437146674,31.560844590528585,31.948320388793945,3062100 |
| 2015-09-09,32.28461233376409,32.408897844562006,31.378068547060174,31.42924690246582,3130600 |
| 2015-09-10,31.304963790193607,31.78747830378588,31.22454423978499,31.480424880981445,2901000 |
| 2015-09-11,31.421929539583786,31.473105098029233,31.10756380121389,31.304956436157227,3410900 |
| 2015-09-14,31.363450109229603,31.48042323401532,31.253786584617057,31.3853816986084,3205800 |
| 2015-09-15,31.590093037344694,31.904458923352568,31.33421512494763,31.780176162719727,3811300 |
| 2015-09-16,31.919072298031733,32.32847963617978,31.73630161313946,32.30654525756836,2990300 |
| 2015-09-17,32.2992463199623,32.82562695865685,32.18227315457021,32.35042190551758,3718300 |
| 2015-09-18,31.772856419829377,32.16033218319472,31.546222546677367,31.604707717895508,6194900 |
| 2015-09-21,31.802099877354586,31.99218016676478,31.604707198625118,31.714370727539062,3159900 |
| 2015-09-22,31.2903340419452,31.319578014635518,30.822441634335057,31.034456253051758,2775200 |
| 2015-09-23,31.005219815803123,31.1075709562357,30.65430042480882,30.74934196472168,2725400 |
| 2015-09-24,30.603127263293914,30.895558717709395,30.20103227043536,30.72010040283203,4725200 |
| 2015-09-25,31.071025848388672,31.465811316729933,30.902877101990025,31.071025848388672,3433800 |
| 2015-09-28,30.807839750924824,30.932125321528947,29.974405507423896,30.040203094482422,4273400 |
| 2015-09-29,30.120604953861594,30.164468126850274,29.725819663810007,29.989009857177734,4655500 |
| 2015-09-30,30.332626855108273,30.53732914840092,30.135234162779113,30.303382873535156,4722500 |
| 2015-10-01,30.478846294485145,30.668929417714832,30.018266057368695,30.310697555541992,3802300 |
| 2015-10-02,30.01826469976053,31.02715708779122,29.915910751725892,31.012535095214844,3009300 |
| 2015-10-05,31.2172364424303,31.95562885101135,31.2172364424303,31.90445327758789,3634300 |
| 2015-10-06,31.838655713349215,32.014116814272214,31.648575410470592,31.90445327758789,3224900 |
| 2015-10-07,32.10185280849682,32.7671381935775,31.955635658057737,32.394287109375,3837300 |
| 2015-10-08,32.37234100282124,33.05224813565419,32.19688271691161,32.9937629699707,3152600 |
| 2015-10-09,32.94990594558112,33.28620340888393,32.92066196037394,33.20578384399414,3062900 |
| 2015-10-12,33.13998499774492,33.27888972716,33.00838986930554,33.220401763916016,2013000 |
| 2015-10-13,33.02300352024628,33.2642621447839,32.78905728431477,32.840232849121094,2630400 |
| 2015-10-14,32.789060583452525,33.19846793195558,32.65015586341048,32.86948013305664,2024100 |
| 2015-10-15,33.030323719642105,33.308135986328125,32.854862606772045,33.308135986328125,2557500 |
| 2015-10-16,33.37393675605544,33.615192671924206,33.08150246951023,33.60057067871094,3236300 |
| 2015-10-19,33.498212292948324,33.666360995358374,33.33737319113896,33.60787582397461,2767100 |
| 2015-10-20,33.490903867691806,33.615186604281085,33.271576797942075,33.410484313964844,2724700 |
| 2015-10-21,33.43973233179726,33.50552990289304,33.08150049164026,33.11074447631836,2686100 |
| 2015-10-22,33.271584350568794,34.28047961831365,33.23503076026605,34.14157485961914,3118900 |
| 2015-10-23,34.30970814697292,34.34626172080551,33.995342392066604,34.28046417236328,2490000 |
| 2015-10-26,34.22197694401313,34.2804621008393,33.856435650058586,33.914920806884766,1792900 |
| 2015-10-27,33.78332914300212,33.929546233179586,33.43240979989161,33.80526351928711,2506500 |
| 2015-10-28,33.75408917596403,34.38282078619648,33.724847985542965,34.21467208862305,2086100 |
| 2015-10-29,34.09770389186332,34.16350146033082,33.23502590033826,33.28620147705078,4298100 |
| 2015-10-30,33.37393124375726,33.69560667473854,33.227714124635014,33.38124084472656,3566000 |
| 2015-11-02,33.49090001061839,33.841819377399986,32.93527558823644,33.83450698852539,2975300 |
| 2015-11-03,31.677812062751645,31.904445895801857,30.515390556059554,31.54621696472168,11417800 |
| 2015-11-04,31.48042921040349,31.56084598301219,30.954048654507645,31.45118522644043,7006800 |
| 2015-11-05,31.40000659379746,31.590086893343422,31.019843205845994,31.487735748291016,5405600 |
| 2015-11-06,31.283042241104855,31.47312259401712,30.6835544041796,30.800527572631836,5716800 |
| 2015-11-09,30.625054957849635,30.72740609331201,30.157162459244894,30.354555130004883,5039400 |
| 2015-11-10,30.193733288093217,30.442301668596667,29.652733323319218,29.703908920288086,4419400 |
| 2015-11-11,29.857419995610552,29.857419995610552,29.43339065664578,29.616161346435547,3649500 |
| 2015-11-12,29.404151129702107,29.462636303537437,28.139378219450485,28.15399742126465,8312200 |
| 2015-11-13,28.080896959099427,28.40988485563206,27.55451632464721,27.60569190979004,6556000 |
| 2015-11-16,27.68669995248769,28.298030251683386,27.6572375065836,28.165454864501953,4626400 |
| 2015-11-17,28.239116306525915,28.283309988116233,27.3552623425796,27.399456024169922,4767500 |
| 2015-11-18,27.561492855321642,27.75299599189933,27.259509733513,27.554128646850586,7977500 |
| 2015-11-19,27.554126734515236,27.642511278504696,26.721830750340335,26.832313537597656,5944700 |
| 2015-11-20,26.90596540156807,27.119563946882668,26.220978900865294,26.3903865814209,9058200 |
| 2015-11-23,26.375650904154508,27.274232988789244,26.331457237161967,27.04590606689453,6839800 |
| 2015-11-24,26.861769641024477,26.950154164127472,26.30199443875439,26.545055389404297,7754700 |
| 2015-11-25,26.52296566090779,27.068009815915495,26.50087022546634,26.861778259277344,5281800 |
| 2015-11-27,26.832316642726596,26.93543242426288,26.707102615365162,26.854412078857422,2339600 |
| 2015-11-30,26.905970265384013,26.972259384199482,26.589255898787247,26.876510620117188,6508100 |
| 2015-12-01,27.104828917459084,27.26686955801391,26.839672527348807,27.03117561340332,7012600 |
| 2015-12-02,26.95752935687956,27.156396722179633,26.84704936039806,26.89860725402832,6258000 |
| 2015-12-03,26.869138696069705,27.06064180866055,26.08103643275422,26.22834587097168,9034500 |
| 2015-12-04,26.27254556353105,26.618722438207442,26.220987664284966,26.493511199951172,4936400 |
| 2015-12-07,26.493497591109715,26.530324241698167,25.941089403202966,26.081031799316406,4294300 |
| 2015-12-08,25.896905905348454,26.22835151017646,25.69067433331967,25.97792625427246,4722900 |
| 2015-12-09,25.786412975222138,26.530324241698167,25.77904876898178,26.081031799316406,5050700 |
| 2015-12-10,26.08103084079847,26.28726232426913,25.80851026482749,25.8453369140625,5404300 |
| 2015-12-11,25.84534066272971,25.84534066272971,25.123527556195736,25.204547882080078,4814600 |
| 2015-12-14,25.182451182586128,25.418145157930667,24.924661775082356,25.175086975097656,4512700 |
| 2015-12-15,25.366589434915067,25.852708651639595,25.337129792760592,25.675939559936523,4820000 |
| 2015-12-16,25.72013134030524,26.11786602528583,25.440246466898884,26.07367515563965,5298900 |
| 2015-12-17,26.022118086173815,26.110502637939543,25.241379918109537,25.25611114501953,4872300 |
| 2015-12-18,25.130896626266935,25.87480811725462,24.998318396381883,25.779056549072266,12373700 |
| 2015-12-21,25.948471768066458,26.32411117214207,25.815893485415685,26.007396697998047,4587900 |
| 2015-12-22,26.125219311737073,26.950147891308767,26.088389860130896,26.817569732666016,5666200 |
| 2015-12-23,26.994353541582342,27.377354159289247,26.7660237647586,27.016448974609375,4924500 |
| 2015-12-24,27.016449681652162,27.163759128306758,26.86177602702714,26.994354248046875,1251000 |
| 2015-12-28,27.001718072200948,27.053275956343086,26.58188798150414,26.88387107849121,2336600 |
| 2015-12-29,26.950159654977888,27.36262552965027,26.935428429843814,27.318431854248047,2694600 |
| 2015-12-30,27.252138035354424,27.377349212809968,27.082733190135702,27.163753509521484,2380400 |
| 2015-12-31,26.986986524110716,27.178489642658093,26.84704409878296,27.016448974609375,2668100 |
| 2016-01-04,26.596618175482686,26.626080625191022,26.07367233678203,26.397750854492188,4040800 |
| 2016-01-05,26.383026902625947,26.714472528979464,26.081043734102657,26.6923770904541,3863200 |
| 2016-01-06,26.309372647817266,26.390392999170146,25.96319580465298,26.04421615600586,6072600 |
| 2016-01-07,25.71276803005028,25.845346263007972,25.285573686948812,25.42551612854004,4820500 |
| 2016-01-08,25.60228214682879,25.85270735559894,25.270839414077813,25.329761505126953,4130700 |
| 2016-01-11,25.44024225097571,25.580184664487817,24.99831395989055,25.160354614257812,5646600 |
| 2016-01-12,25.454975426748593,25.52862874273,24.873104677536222,25.241376876831055,3445700 |
| 2016-01-13,25.29294222974415,25.44761592480136,24.615319721877963,24.652149200439453,4468100 |
| 2016-01-14,24.615315902422882,24.799452027879763,24.12919664360448,24.571125030517578,5574600 |
| 2016-01-15,24.01134335714488,24.026074580492786,22.950720563337875,23.208511352539062,8763700 |
| 2016-01-19,23.525226314768723,23.606245235845936,22.30992845014231,22.471967697143555,8756900 |
| 2016-01-20,22.280469466817742,23.35582368245989,21.99321758274701,23.046476364135742,9252500 |
| 2016-01-21,23.024380707817553,23.922964471358192,22.980188432193486,23.510499954223633,6085300 |
| 2016-01-22,23.95242641692755,24.578488090337697,23.930330982007764,24.475372314453125,5279600 |
| 2016-01-25,24.232321543153585,24.30597488863507,23.834586734285477,23.886144638061523,5783000 |
| 2016-01-26,24.21758817169371,24.78472787279972,23.930336216131067,24.769996643066406,4390800 |
| 2016-01-27,24.674239369867216,25.381321375990552,24.615314464509872,24.851011276245117,5023500 |
| 2016-01-28,25.160353698027524,25.7422243814356,25.027775496499263,25.558088302612305,5351200 |
| 2016-01-29,25.67594094027116,26.184155618356602,25.594920598179087,26.036846160888672,8608200 |
| 2016-02-01,25.609646227068872,26.250438995839794,25.27083651573653,26.117860794067383,6364700 |
| 2016-02-02,24.688968963754398,24.74789105552164,23.775652658963615,23.834577560424805,11075700 |
| 2016-02-03,23.981887856202356,24.895201383739398,23.91559874455095,24.63004493713379,8002400 |
| 2016-02-04,24.630044430743286,25.55072495714255,24.55639111250894,25.226646423339844,6612300 |
| 2016-02-05,25.248738345119964,25.41814320125227,24.98358194084554,25.094064712524414,5416700 |
| 2016-02-08,25.337122562419147,25.58018069657397,24.342786168986,24.52692222595215,5061300 |
| 2016-02-09,24.630052848669706,24.806824806419883,23.981895559540597,24.733171463012695,6369400 |
| 2016-02-10,24.755257635219625,25.094067383547287,24.416447886891966,24.43854331970215,4300700 |
| 2016-02-11,23.985150793145923,24.401380021290304,23.41283666769602,23.50946044921875,6931800 |
| 2016-02-12,23.554055279564533,24.141233569115037,23.26418112513849,24.11893653869629,4441500 |
| 2016-02-16,24.498001368927937,25.137209400326114,24.41624180649382,24.988555908203125,4068600 |
| 2016-02-17,25.07775284223701,25.360191393745044,24.750714551583666,24.825042724609375,3362300 |
| 2016-02-18,24.825041998652562,25.26356828302585,24.70611976061895,25.196674346923828,3732500 |
| 2016-02-19,25.01829537594407,25.107486366327322,24.01488893697369,24.26759910583496,5502300 |
| 2016-02-22,24.445982027866883,25.19668116221129,24.37908807367115,25.11492156982422,4324400 |
| 2016-02-23,25.10005593163288,25.583176413863782,24.80274883846727,25.11492156982422,3444300 |
| 2016-02-24,24.936530809693824,25.20410656276937,24.587198319027333,25.159509658813477,3769600 |
| 2016-02-25,25.300732793851303,25.82101868639793,25.085185335672982,25.73182487487793,3580400 |
| 2016-02-26,25.806160308796432,26.08859895205198,25.642641110352095,25.85818862915039,3803200 |
| 2016-02-29,25.85817777343966,26.319001061112054,25.679793010450233,25.98453140258789,5092100 |
| 2016-03-01,26.110887412121176,26.475085495356605,25.68722679714878,26.371028900146484,4412900 |
| 2016-03-02,26.222378134963797,26.690635697468114,26.15548419746318,26.631175994873047,3392300 |
| 2016-03-03,26.883891199750153,27.396745816874635,26.56428988784785,27.374448776245117,4054800 |
| 2016-03-04,27.426466839042288,28.236625424497543,27.426466839042288,27.983915328979492,5268800 |
| 2016-03-07,27.627147802951228,27.716341609243955,27.389303323496986,27.60485076904297,3599700 |
| 2016-03-08,27.523099683606993,27.70148451586272,26.437933557099257,26.779834747314453,4266900 |
| 2016-03-09,26.965642235712917,27.084564473536854,26.608875522241114,26.802125930786133,3015700 |
| 2016-03-10,26.83929232875301,27.01767429261651,26.281843729851733,26.58658218383789,3242300 |
| 2016-03-11,26.883885227357545,27.225789174595054,26.831856920559893,27.203489303588867,2634400 |
| 2016-03-14,27.054847005187504,27.419045265666377,26.906193438829803,27.28525733947754,3183800 |
| 2016-03-15,26.98050146836098,27.25550854645527,26.861579258752982,27.173751831054688,2917500 |
| 2016-03-16,27.03996897487637,27.939318528014372,27.03996897487637,27.842693328857422,3620100 |
| 2016-03-17,27.879859063136937,28.80893998524711,27.879859063136937,28.39271354675293,4384800 |
| 2016-03-18,28.48933383652735,28.957588498967212,28.177161226237967,28.296083450317383,6360700 |
| 2016-03-21,28.13256267035589,28.452166660350787,28.035940318276918,28.370407104492188,3302000 |
| 2016-03-22,28.16973484879305,28.206897518817634,27.909590487960987,27.954187393188477,2265200 |
| 2016-03-23,27.85756309161228,27.939322669531467,27.166326632351986,27.203489303588867,4072900 |
| 2016-03-24,26.980510352360724,27.300114427543974,26.6311778414835,27.10686683654785,3465900 |
| 2016-03-28,27.203485845628915,27.285245413155266,26.935912945537734,27.017669677734375,2637300 |
| 2016-03-29,27.084563145191584,27.485926741411415,26.92104684828435,27.40416717529297,2657300 |
| 2016-03-30,27.50822027584857,27.649442357669393,26.950771852650917,27.218347549438477,2871900 |
| 2016-03-31,27.27037642627936,27.314973321809045,26.742659254826858,26.987937927246094,3771000 |
| 2016-04-01,26.79469416145558,27.13659527224183,26.29670813078823,27.10686683654785,3167100 |
| 2016-04-04,27.00280172760925,27.151452365300504,26.720360412403362,26.787254333496094,2650500 |
| 2016-04-05,26.437934296085405,26.437934296085405,25.67980369963626,26.096033096313477,5541000 |
| 2016-04-06,26.081160630374438,26.423061740656184,25.8581817686833,26.415630340576172,3241600 |
| 2016-04-07,26.274413162481185,26.9210556689278,26.22981908295424,26.549423217773438,3302700 |
| 2016-04-08,26.846716051880588,27.158888652365505,26.72036243322127,26.824419021606445,2319000 |
| 2016-04-11,26.846726927003854,27.240659245174662,26.735238895141972,26.757535934448242,2505600 |
| 2016-04-12,26.787268800135116,27.426477094601122,26.779834563038143,27.374448776245117,2202400 |
| 2016-04-13,27.54539106684433,27.72377300877009,27.48592852931585,27.60485076904297,2756500 |
| 2016-04-14,27.515656564602537,27.58255049379618,27.01766779497665,27.19605255126953,2842700 |
| 2016-04-15,27.2332193462423,27.74607382629909,27.144028372231098,27.723773956298828,3092200 |
| 2016-04-18,27.57512475796178,28.110276356434827,27.411608419240874,28.02851676940918,3523500 |
| 2016-04-19,28.229190478942503,28.67515096085402,28.125133883762018,28.415006637573242,3142500 |
| 2016-04-20,28.42987604588903,28.979893196021344,28.296088167081983,28.89069938659668,4224900 |
| 2016-04-21,28.987321228955253,29.106243459045476,28.392710078504148,28.50419807434082,3701200 |
| 2016-04-22,28.8312423240342,29.455584870563833,28.719751469702754,29.448150634765625,4194400 |
| 2016-04-25,29.262330172307554,29.329224108097122,28.920429093974107,29.180570602416992,3022900 |
| 2016-04-26,29.35895667980575,29.730589042841267,29.12854359400496,29.5299072265625,4037600 |
| 2016-04-27,29.537340742317106,29.797482255975055,29.299493427262888,29.663694381713867,3090500 |
| 2016-04-28,29.62653834786762,30.19141840487823,29.52248171910228,29.782623291015625,4531700 |
| 2016-04-29,29.6339572727076,29.81234201501005,29.35151878077855,29.685985565185547,4854100 |
| 2016-05-02,29.425844136537478,30.13937743590688,29.396112873564764,29.923830032348633,5965200 |
| 2016-05-03,29.69342798244754,30.21371388595328,29.009622923040833,29.0616512298584,5170800 |
| 2016-05-04,28.994755659598493,29.26233141411187,28.66028880178668,28.779211044311523,4318300 |
| 2016-05-05,28.89070103523879,29.15827680812205,28.214330202819493,28.303524017333984,3934400 |
| 2016-05-06,28.281222701967724,28.511635791369834,28.14743482235746,28.39271354675293,2528600 |
| 2016-05-09,28.415015072229426,28.533937335640566,27.76837544213952,28.04338264465332,4166600 |
| 2016-05-10,28.20690065379081,28.5636674292726,28.20690065379081,28.541370391845703,2865000 |
| 2016-05-11,28.44473416360133,28.600819035850463,28.169727078877255,28.21432113647461,2921000 |
| 2016-05-12,28.42987454011321,28.831238155276314,28.273789634881936,28.645421981811523,3288500 |
| 2016-05-13,28.548802758487064,28.563668395718064,27.83526918338124,27.969057083129883,3219600 |
| 2016-05-16,27.931583144204364,28.39611261933429,27.85666051046871,28.208803176879883,2145700 |
| 2016-05-17,28.051467853315025,28.388625502849717,27.99153030346217,28.088932037353516,2708400 |
| 2016-05-18,27.871659891785484,28.33618674684883,27.781752113606032,28.10392189025879,3015000 |
| 2016-05-19,27.9465686712982,28.755746847010034,27.72179790852779,28.748252868652344,4223300 |
| 2016-05-20,28.913093393581157,30.066920554005684,28.875632066682392,29.84214973449707,6354200 |
| 2016-05-23,29.767228359548774,30.531451538580466,29.69230569533871,30.29918670654297,4964900 |
| 2016-05-24,30.891072650193735,31.57287890074379,30.718748307539904,31.505447387695312,6777600 |
| 2016-05-25,31.685271104254298,32.014934747455,31.565393155988975,31.827625274658203,4010700 |
| 2016-05-26,32.19475356154704,32.621818937011376,31.96248878301971,32.269676208496094,3557200 |
| 2016-05-27,32.44199567191928,32.621813998738304,32.082361876396575,32.389549255371094,3206500 |
| 2016-05-31,32.46448475067042,32.62182404878767,31.969984914102685,32.0449104309082,4692700 |
| 2016-06-01,32.04489989878385,32.179762926592424,31.752697624570345,32.0898551940918,6466600 |
| 2016-06-02,32.04490695616871,32.76417469081165,31.925029000394883,32.569374084472656,4760900 |
| 2016-06-03,32.53939806554082,32.86906167047219,32.4944427683666,32.66676712036133,4518400 |
| 2016-06-06,32.84659497231867,33.071365807114184,32.651794344326895,32.71922302246094,2994800 |
| 2016-06-07,32.80912887122221,32.876560397665465,32.59184919066995,32.711727142333984,2508800 |
| 2016-06-08,32.86158184171512,33.041397375968394,32.66677834513829,32.83161163330078,3194700 |
| 2016-06-09,32.689251726226416,32.92900763547092,32.38955541061285,32.8390998840332,3901700 |
| 2016-06-10,32.54688383760765,32.63679441718115,32.02241974733693,32.23969650268555,3327400 |
| 2016-06-13,32.01493433329952,32.187258703069446,31.30315777425631,31.333127975463867,4416100 |
| 2016-06-14,31.250713287440245,31.58037980491757,30.9884811559159,31.303159713745117,2708100 |
| 2016-06-15,31.34062547308879,31.857598640433416,31.310655268516804,31.580381393432617,3160400 |
| 2016-06-16,31.378078339778884,31.57287890074379,31.13832248407657,31.505447387695312,2618000 |
| 2016-06-17,31.370595507396338,31.999955566751844,31.370595507396338,31.70026206970215,4035600 |
| 2016-06-20,32.08986220194679,32.18726107587795,31.79765700580559,31.805150985717773,2998500 |
| 2016-06-21,31.917525726767472,31.947495921513227,31.310645002798896,31.42302894592285,4071200 |
| 2016-06-22,31.49047282311949,31.730228759020974,31.43053526820222,31.46799659729004,2894200 |
| 2016-06-23,31.790166603847226,32.03741364234564,31.790166603847226,31.99995231628418,1955700 |
| 2016-06-24,30.868600451511963,31.198264081501776,30.269210734205206,30.344133377075195,5486000 |
| 2016-06-27,30.036950990399028,30.111873645795825,29.227772593156324,29.32517433166504,5056300 |
| 2016-06-28,29.774718486092024,30.396584521252457,29.66982276841512,30.38909339904785,4241300 |
| 2016-06-29,30.733734674550472,31.26569282271832,30.71874957568605,31.153308868408203,3921200 |
| 2016-06-30,31.24322308454549,32.14230919610889,31.198267778626732,32.13481521606445,4139200 |
| 2016-07-01,32.20973712940422,32.239704471887954,31.73022249416109,31.925025939941406,2998100 |
| 2016-07-05,31.715247524894185,31.75270885517619,31.145825015389015,31.4305362701416,4844100 |
| 2016-07-06,31.220755058047054,31.640329487515555,30.876106164974875,31.557912826538086,5464700 |
| 2016-07-07,31.65531459479482,32.10485638070488,31.393082362700113,31.557912826538086,2600400 |
| 2016-07-08,31.850115603065994,32.599353826087345,31.850115603065994,32.57687759399414,3348200 |
| 2016-07-11,32.62181982280626,32.76417399912119,32.32212351064069,32.33710861206055,2358600 |
| 2016-07-12,32.389550165150155,32.64429113473182,32.03740748005083,32.434505462646484,2698000 |
| 2016-07-13,32.404539233233436,32.52441718312423,32.10484292944855,32.292152404785156,2697600 |
| 2016-07-14,32.47947582472861,32.666785380483944,32.32213648384221,32.57687759399414,2840200 |
| 2016-07-15,32.62930838057286,32.96646599073762,32.51692441592836,32.92900466918945,2898700 |
| 2016-07-18,32.96647238866084,33.198737200320956,32.90653197605842,33.15378189086914,2386600 |
| 2016-07-19,32.966481812939286,33.02642224267715,32.46449357541114,32.57687759399414,2751900 |
| 2016-07-20,32.464477489727514,32.64429297361112,32.217227626743075,32.509429931640625,2704600 |
| 2016-07-21,32.479459731621496,32.86906375752342,32.36707576872314,32.509429931640625,2352000 |
| 2016-07-22,32.51693122644389,32.81662471971422,32.41203550277723,32.75668716430664,1900000 |
| 2016-07-25,32.674261098948065,32.80912413235531,32.59184448318637,32.66676712036133,1716400 |
| 2016-07-26,32.69674755450669,33.05638147014105,32.68925643169019,32.86907196044922,2139100 |
| 2016-07-27,32.86907669821057,33.09384757061606,32.6368147019088,32.89155578613281,2383100 |
| 2016-07-28,32.98144844250503,33.71570114672655,32.816615211190765,33.670745849609375,4282600 |
| 2016-07-29,33.520897635233126,34.00790044976682,33.520897635233126,33.775638580322266,4834200 |
| 2016-08-01,33.40103085552077,33.52090881919926,32.74170062623099,33.14628982543945,4548600 |
| 2016-08-02,32.25468984660376,33.42350195688275,32.127320780146235,32.554386138916016,4718100 |
| 2016-08-03,32.55439046928373,32.914024353027344,32.14980127827865,32.914024353027344,3182000 |
| 2016-08-04,33.243681436853045,33.333592033538984,32.531904932724444,32.771663665771484,2843800 |
| 2016-08-05,32.83161383281373,33.41601864546291,32.74919718321108,33.30363464355469,2839500 |
| 2016-08-08,33.393536614325456,33.753170502552514,33.28864375419041,33.356075286865234,2234400 |
| 2016-08-09,33.445971663436836,33.51340317316615,33.13878430980666,33.25117111206055,2076800 |
| 2016-08-10,33.32610336186237,33.58084437680851,33.08634744875023,33.198734283447266,1742000 |
| 2016-08-11,33.26616711461873,33.288643339191445,32.77167016720676,32.914024353027344,2284300 |
| 2016-08-12,32.85408381587045,33.11631882003747,32.62182187454416,33.018917083740234,2177300 |
| 2016-08-15,32.86050698666659,33.29049960291232,32.807701077843866,33.018924713134766,1847500 |
| 2016-08-16,32.85295471782287,33.01137241090731,32.74734292243324,32.792606353759766,1623600 |
| 2016-08-17,32.792599978181634,32.9661054479751,32.55874327835303,32.913299560546875,2183100 |
| 2016-08-18,32.95856980086208,33.16225094559044,32.82278237104317,32.868045806884766,2052800 |
| 2016-08-19,32.739795840002195,32.92084378437072,32.56628748323334,32.80014419555664,2120400 |
| 2016-08-22,32.7699559197831,33.06416375171256,32.65680171769092,33.04153060913086,1952300 |
| 2016-08-23,33.18488489155033,33.516808129164694,33.116991175026264,33.28295135498047,2032700 |
| 2016-08-24,33.21505921609331,33.21505921609331,32.581385457672646,32.6794548034668,1899100 |
| 2016-08-25,32.60401882950665,32.60401882950665,32.060869067959956,32.10613250732422,2872300 |
| 2016-08-26,32.317356714345635,32.43805634377235,31.827012851089865,31.977888107299805,1977200 |
| 2016-08-29,32.143831604336995,32.44557905531495,31.894887151518382,32.31733703613281,1735400 |
| 2016-08-30,32.31734499747233,32.73224964334354,32.31734499747233,32.59646224975586,2301700 |
| 2016-08-31,32.61909252262646,33.04908493848243,32.46067199228095,33.0113639831543,3211600 |
| 2016-09-01,32.95101370173949,33.011362046855986,32.37768859575697,32.54365158081055,2274900 |
| 2016-09-02,32.717160708630416,33.06417452346161,32.717160708630416,33.0566291809082,2011200 |
| 2016-09-06,33.07925825502504,33.192415367587415,32.80768636474418,33.147151947021484,1671400 |
| 2016-09-07,33.011377031059205,33.22260352910655,32.93594084599615,33.207515716552734,2048200 |
| 2016-09-08,33.094351710720716,33.10943952015135,32.566289891470156,32.61909866333008,2821900 |
| 2016-09-09,32.30226089116474,32.400330215039496,31.698762893676758,31.698762893676758,3088300 |
| 2016-09-12,31.61577625838264,32.490848932423795,31.336659019325154,32.407867431640625,2619100 |
| 2016-09-13,32.18155423506358,32.241905460431596,31.608231982591473,31.68366813659668,2693600 |
| 2016-09-14,31.72139453550356,32.060863072994024,31.51017094671197,31.668588638305664,2682100 |
| 2016-09-15,31.638418030006022,31.962798808586154,31.495088126005555,31.89490509033203,2250600 |
| 2016-09-16,31.676147053614216,31.736495442012462,31.48000831647971,31.70631980895996,3105500 |
| 2016-09-19,31.872277268890215,32.060870625510866,31.774207917689726,31.81947135925293,1606800 |
| 2016-09-20,31.97786949414388,31.97786949414388,31.63840108469028,31.79682159423828,2380900 |
| 2016-09-21,31.9250717682937,32.4455882105564,31.9250717682937,32.294715881347656,3071500 |
| 2016-09-22,32.498405064496495,32.67945305567308,32.264548291711975,32.42296600341797,3094900 |
| 2016-09-23,32.25699309736344,32.38523802318551,32.03822708129883,32.03822708129883,1876100 |
| 2016-09-26,31.89489796416841,31.917531117000287,31.585605067382964,31.608238220214844,1540400 |
| 2016-09-27,31.419633414806356,31.608226645681054,31.200864576342667,31.60068130493164,2363700 |
| 2016-09-28,31.60070175015909,31.766664821570075,31.253690671487202,31.570526123046875,2651800 |
| 2016-09-29,31.540345185883393,31.80437466030871,31.21596447290061,31.329118728637695,2146200 |
| 2016-09-30,31.457353474946142,31.977869789106563,31.37437198768046,31.811906814575195,2848500 |
| 2016-10-03,31.668588789386423,32.41541957542833,31.645958512680952,32.362613677978516,3024600 |
| 2016-10-04,32.28714832566788,32.830297545805585,32.2117122129613,32.279605865478516,3343600 |
| 2016-10-05,32.279621126071184,32.78504965109999,32.18155183102657,32.641719818115234,2629700 |
| 2016-10-06,32.49084882983106,32.78505387516604,32.460673215513374,32.55874252319336,2433800 |
| 2016-10-07,32.58893128150079,32.63419184352715,32.05332686101065,32.17402648925781,1781900 |
| 2016-10-10,32.37014507965605,32.679437892300214,32.33242700547107,32.641719818115234,1885800 |
| 2016-10-11,32.56628899815931,32.64927050889886,31.736479646174406,31.940160751342773,2316600 |
| 2016-10-12,31.92508219928225,32.174026803684576,31.759119129680702,31.977888107299805,1823800 |
| 2016-10-13,31.653486491607012,32.08347881844229,31.404544928667555,31.872255325317383,2155600 |
| 2016-10-14,32.000511966655395,32.324892695212725,31.78174591064453,31.78174591064453,1790000 |
| 2016-10-17,31.781752635126182,31.909994733793805,31.525265560084748,31.570526123046875,2054700 |
| 2016-10-18,31.86472729450263,31.970339088898424,31.66104617200835,31.668588638305664,2143700 |
| 2016-10-19,31.65349175585294,31.88734843192235,31.298938387385782,31.84963035583496,1797600 |
| 2016-10-20,31.774207917689726,32.068413093584944,31.676141444195487,31.81947135925293,2044800 |
| 2016-10-21,31.62332130297202,32.00805322386142,31.38946746645613,31.925071716308594,1720900 |
| 2016-10-24,32.13629503527042,32.41541517268649,31.962789556114743,32.06840133666992,1324300 |
| 2016-10-25,32.151382161515635,32.30980270669278,31.970334220891946,32.08348846435547,1878800 |
| 2016-10-26,32.000496516035156,32.77750254723169,31.917517915656823,32.64925765991211,2856300 |
| 2016-10-27,32.7171753824212,32.754893478989906,32.25700712224669,32.498409271240234,2156700 |
| 2016-10-28,32.566287089800795,33.162242561366604,32.513481200189155,32.88312530517578,2628600 |
| 2016-10-31,32.96611514568862,33.343301811250946,32.82278237104317,32.868045806884766,3867300 |
| 2016-11-01,34.2259054267807,35.712021297571326,34.21836296226057,35.26694107055664,9705600 |
| 2016-11-02,35.266950885569166,36.11939349882822,35.199057175173216,35.65167999267578,6221000 |
| 2016-11-03,35.493252284275535,36.111837970000686,35.493252284275535,35.77991485595703,4376500 |
| 2016-11-04,35.742212775777396,35.87045487347597,35.37256854071143,35.395198822021484,2804100 |
| 2016-11-07,35.802556183001435,35.900625517911486,35.40273925424581,35.493263244628906,3425900 |
| 2016-11-08,35.417816318473236,36.11938350589787,35.40272851170331,35.99868392944336,3132000 |
| 2016-11-09,35.33483784045395,35.39518619498723,33.99959704308275,34.91238784790039,5372600 |
| 2016-11-10,35.01800169984203,35.131158828135945,33.984511247065214,34.08258056640625,3959800 |
| 2016-11-11,32.86804064664654,33.034003674303875,31.381924496783327,31.47999382019043,7004500 |
| 2016-11-14,31.59397813036664,32.6501495681701,31.487598669532275,32.581764221191406,5139700 |
| 2016-11-15,32.56656024114089,33.0680517129982,32.55896026056574,33.045257568359375,4292800 |
| 2016-11-16,33.18962738004268,33.18962738004268,32.49057694934982,32.8704948425293,3435900 |
| 2016-11-17,32.885692396355516,32.93888067031011,32.490577433733094,32.67293930053711,3595400 |
| 2016-11-18,32.61214853041854,33.13643704545798,32.61214853041854,33.045257568359375,3289900 |
| 2016-11-21,33.045258364971524,33.409979180701484,32.96167596788986,33.166831970214844,2727700 |
| 2016-11-22,33.3263919081835,33.37198019189086,32.83249757870543,33.060447692871094,2733600 |
| 2016-11-23,33.106050857893905,33.15923914049935,32.61215634965015,32.8629035949707,4134100 |
| 2016-11-25,33.03005404598962,33.10603644562119,32.855292208002815,33.09083938598633,1776700 |
| 2016-11-28,33.06045187545164,33.19722254096292,32.66533984013388,32.75651931762695,2867300 |
| 2016-11-29,32.84769262550615,32.8628896853245,32.3765953653085,32.4981689453125,3203900 |
| 2016-11-30,32.566544675384904,33.030044718458356,32.558944698442296,32.84768295288086,3529300 |
| 2016-12-01,32.786910437723186,33.736705028635875,32.786910437723186,33.66831970214844,3983900 |
| 2016-12-02,33.75191092163996,34.00265817208724,33.371992953236756,33.43278121948242,3290000 |
| 2016-12-05,33.52395818710447,33.69872009153896,33.05286075347481,33.35679626464844,2925500 |
| 2016-12-06,33.43278559813479,34.19262163445604,33.42518851313114,33.9494743347168,3397800 |
| 2016-12-07,33.9342620038872,34.39016226121641,33.84308253212998,34.344573974609375,4164300 |
| 2016-12-08,34.22300936896243,34.990442346712456,34.17741817183656,34.929656982421875,3303400 |
| 2016-12-09,34.89925525495722,35.377952575683594,34.5953198040261,35.377952575683594,2997100 |
| 2016-12-12,35.42354256184796,35.82625748841139,35.37795427100398,35.72747802734375,2925700 |
| 2016-12-13,35.52231951344196,35.917434431256225,35.203189905905354,35.256378173828125,4033800 |
| 2016-12-14,35.25636744063936,35.38553808097283,34.4585378675968,34.640899658203125,3510700 |
| 2016-12-15,34.488953746273296,35.0056424307417,34.298994756352386,34.75489807128906,2699400 |
| 2016-12-16,34.74729475613241,35.35516288587402,34.671312326868666,35.3399658203125,5880600 |
| 2016-12-19,35.324762994643976,35.46913073427586,34.80807448637606,35.00563049316406,3189800 |
| 2016-12-20,35.24119492239988,35.24119492239988,34.709309136188956,35.11962127685547,3231100 |
| 2016-12-21,35.150004140303444,35.3171689500563,34.952448100313056,35.05122756958008,3219800 |
| 2016-12-22,35.05882167289243,35.11200994446726,34.1850122837749,34.32938003540039,3196800 |
| 2016-12-23,34.34457842918608,34.56493150484423,34.20780775453919,34.30658721923828,2227000 |
| 2016-12-27,34.35977096940105,34.739688815949776,34.32177686591166,34.686500549316406,1558100 |
| 2016-12-28,34.70168721043637,34.78526958237464,34.382557679627524,34.45094299316406,1787500 |
| 2016-12-29,34.39775923928221,34.73968585170905,34.38256217889181,34.46614456176758,1952500 |
| 2016-12-30,34.51173578918603,34.71689177414752,34.21540033264492,34.686500549316406,2522300 |
| 2017-01-03,34.716895316589515,35.14240439161771,34.61051877246832,35.0968132019043,3614900 |
| 2017-01-04,35.24118967012833,35.36276329755367,34.52694207277855,35.036033630371094,3473300 |
| 2017-01-05,35.02842371067511,35.256376733653354,34.73208825905511,34.777679443359375,3364100 |
| 2017-01-06,34.20780472176105,34.20780472176105,33.311198333475005,33.979854583740234,4396300 |
| 2017-01-09,33.82028935172084,34.42816029562109,33.73670985055086,34.00265121459961,3543100 |
| 2017-01-10,34.04063179861199,34.50413194431575,33.73669932007396,33.78228759765625,3637000 |
| 2017-01-11,33.24280884898852,33.630323745354985,32.78690862990526,33.440364837646484,5322000 |
| 2017-01-12,33.46317022970678,33.592340927887896,32.9312845756602,33.007266998291016,3625700 |
| 2017-01-13,33.09084209792506,33.265603950234365,32.923680225327416,33.09844207763672,2164800 |
| 2017-01-17,33.26560381296824,33.995048239499134,33.113639001877985,33.957054138183594,4411700 |
| 2017-01-18,33.99505629568319,34.359777146109074,33.964662166845116,34.15462112426758,2989300 |
| 2017-01-19,34.16220677450425,34.215395032899096,33.637921270951,33.81268310546875,2834900 |
| 2017-01-20,33.94185846168379,34.35217042486518,33.630325948574175,33.987449645996094,2395300 |
| 2017-01-23,33.903866566286865,33.98744895321751,33.5315487135597,33.972251892089844,1973300 |
| 2017-01-24,34.0102437305352,34.54212928576048,33.8886701377874,33.934261322021484,3245100 |
| 2017-01-25,34.11662384594477,34.53453289825374,34.09382680409811,34.344573974609375,3367800 |
| 2017-01-26,34.23060302871238,34.450956111631264,33.8050968256068,33.850685119628906,2577600 |
| 2017-01-27,33.85827879679021,34.1166230428066,33.64552283630767,33.827884674072266,2054700 |
| 2017-01-30,33.820290697223065,33.88107895344887,33.19722556362649,33.53155517578125,2572700 |
| 2017-01-31,33.56953997131703,33.683516480687054,32.91608083448738,33.63032531738281,5041100 |
| 2017-02-01,33.797501300024564,33.850689582424984,33.12124779646727,33.258018493652344,2486200 |
| 2017-02-02,33.33399233946999,33.53155125053376,33.04525685182793,33.425174713134766,3624000 |
| 2017-02-03,33.569542456955794,33.72910726305429,33.36438646402491,33.425174713134766,3292400 |
| 2017-02-06,33.50116343741128,33.698719487150264,33.28081034068964,33.447975158691406,3890600 |
| 2017-02-07,32.64254738181138,34.230604422378256,31.715549616915553,33.881080627441406,7474400 |
| 2017-02-08,33.97225169880518,34.010242902136675,32.81730114656104,33.022457122802734,4308200 |
| 2017-02-09,33.0224713122346,33.417586373453844,32.999677160149886,33.08325958251953,3120600 |
| 2017-02-10,33.18202381598798,33.349188598470356,33.0300589939602,33.3036003112793,2355700 |
| 2017-02-13,33.35679207123915,33.47076569969332,32.73372696035056,33.21242141723633,2979000 |
| 2017-02-14,33.23521915232353,33.33399571932748,32.87809539895115,33.22761917114258,2734200 |
| 2017-02-15,33.31880141169009,33.873484142041654,33.22002483651519,33.78990173339844,4061000 |
| 2017-02-16,33.87408365253239,34.09603384784238,33.5985625943966,33.75162887573242,4259700 |
| 2017-02-17,33.72865526699652,34.20316696166992,33.65977430167692,34.20316696166992,2809700 |
| 2017-02-21,34.09604161884761,34.593515905227505,34.06542718778208,34.2950325012207,5068500 |
| 2017-02-22,34.12665507435299,34.37921682454165,34.004200273144264,34.22615051269531,3271500 |
| 2017-02-23,34.28737669370862,34.647088952083394,34.050122156953165,34.50932693481445,3290900 |
| 2017-02-24,34.31799204523303,34.639434814453125,34.24145888671953,34.639434814453125,2371300 |
| 2017-02-27,34.53994062899996,34.76954301303662,34.226150022920876,34.7236213684082,3026900 |
| 2017-02-28,34.82310322568908,36.2925602461356,34.746570100706,35.948158264160156,8689600 |
| 2017-03-01,36.16246655578263,36.30788071417434,35.588459150135286,35.59611129760742,4033500 |
| 2017-03-02,35.61906885099799,35.64968327592801,34.76953753627962,34.807804107666016,3393100 |
| 2017-03-03,34.84605985834481,34.991476871830095,34.47104348783838,34.59349822998047,3026900 |
| 2017-03-06,34.50166446457159,34.54758317688781,34.16491166997581,34.256752014160156,2469500 |
| 2017-03-07,34.24910705108108,34.417483483689566,34.027156829833984,34.027156829833984,2362900 |
| 2017-03-08,34.03481049467341,34.40217485287221,33.567950710435646,33.66744613647461,3155800 |
| 2017-03-09,33.751634291380235,34.0654248897517,33.751634291380235,33.996543884277344,2822600 |
| 2017-03-10,34.15727108148675,34.53228765019758,34.14196386568488,34.47106170654297,2217300 |
| 2017-03-13,34.44044451207164,34.5399399470257,34.1266539121882,34.21084213256836,2273300 |
| 2017-03-14,34.21083993519161,34.333294724364876,33.98888971745491,34.1878776550293,1946200 |
| 2017-03-15,34.21849105643367,34.69300590486384,34.06542184466756,34.44809341430664,2840000 |
| 2017-03-16,34.494010404891156,34.54758418385621,33.973576906757444,34.32563400268555,3185700 |
| 2017-03-17,34.37156467677044,34.51697884084556,34.203188230276155,34.22615051269531,4200300 |
| 2017-03-20,34.13429824365262,34.425129414857224,33.68274573555284,34.32563400268555,3897400 |
| 2017-03-21,34.37921743519056,34.62412996151094,34.18788162243135,34.40217971801758,3493100 |
| 2017-03-22,34.37921795148274,34.93792110233648,34.37921795148274,34.90730667114258,2621900 |
| 2017-03-23,34.90730667114258,35.228749440019996,34.74658528670386,34.90730667114258,1972200 |
| 2017-03-24,34.907301553856755,35.12925176814616,34.76188448677977,34.884342193603516,1546800 |
| 2017-03-27,34.7695303814499,34.96086611856131,34.516965807078044,34.70830154418945,1792400 |
| 2017-03-28,34.68534720424759,35.16751414894683,34.62412127768773,34.991485595703125,2135600 |
| 2017-03-29,34.89963954611831,35.50426121531978,34.89198740073999,35.389461517333984,2477800 |
| 2017-03-30,35.45069557845917,35.45835064514692,35.16751942161503,35.289974212646484,2018900 |
| 2017-03-31,35.113938209709744,35.4430359384496,35.113938209709744,35.236392974853516,2236100 |
| 2017-04-03,35.35884987796236,35.4047685929478,34.853723576257984,35.052711486816406,2300300 |
| 2017-04-04,34.95322225975136,35.06037275930842,34.60882015818056,34.754234313964844,2827000 |
| 2017-04-05,34.76188961980643,35.075683160549175,34.516980009099825,34.639434814453125,2825600 |
| 2017-04-06,34.570549861570434,34.79250008332252,34.37921406755363,34.631778717041016,2285000 |
| 2017-04-07,34.66237761998047,34.73891073548806,34.34858717511738,34.356239318847656,1418500 |
| 2017-04-10,34.371563804746884,34.593514038666946,34.22614964436099,34.43279266357422,1638400 |
| 2017-04-11,34.38685452155267,34.38685452155267,34.011835240041265,34.08837127685547,2137200 |
| 2017-04-12,34.16491039540336,34.363901206523025,33.920000873680536,34.17256546020508,2718400 |
| 2017-04-13,34.09603968613007,34.119001967904026,33.81286351370773,33.88939666748047,2212800 |
| 2017-04-17,33.897054158705494,34.2491113625214,33.897054158705494,34.19553756713867,2944000 |
| 2017-04-18,34.210841347054945,35.07567997353086,34.09603870016296,34.754234313964844,3757800 |
| 2017-04-19,34.69300325005924,34.80780296043474,34.065419237887426,34.134300231933594,2896800 |
| 2017-04-20,34.218482203602214,34.50166119395022,34.080720240609025,34.36389923095703,2539300 |
| 2017-04-21,34.471061100518234,34.67004906333849,34.226151491099685,34.2950325012207,2081100 |
| 2017-04-24,34.647081630379745,34.89964332896569,34.578200636301375,34.73126983642578,2661400 |
| 2017-04-25,34.78484676658543,35.11394455479319,34.731272979626254,34.884342193603516,1844100 |
| 2017-04-26,34.94555893607083,34.968518290285296,34.63176844374931,34.64707565307617,1549100 |
| 2017-04-27,34.5475877942029,35.098635772060845,34.50932122230772,35.03740692138672,1803800 |
| 2017-04-28,34.92260590550532,35.060367894840816,34.807803274541676,35.01444625854492,2148500 |
| 2017-05-01,35.11393667834023,35.13689603344343,34.76187668929784,34.9991340637207,2582700 |
| 2017-05-02,32.90974752690062,33.66743834758783,31.77704028794885,31.8918399810791,8265700 |
| 2017-05-03,31.93011594123465,32.03726351104245,31.45560110415396,31.61632537841797,6239600 |
| 2017-05-04,31.662244665303152,32.794952154321415,31.60101873269392,32.4505500793457,4432500 |
| 2017-05-05,32.65718763066364,32.78729747166761,32.274516092908215,32.473506927490234,3244200 |
| 2017-05-08,32.527070498910206,32.9862750322508,32.37400134794626,32.879127502441406,3907100 |
| 2017-05-09,32.718432052281884,32.772005859504965,32.32810818257751,32.41994857788086,2966300 |
| 2017-05-10,32.4275894611362,32.50412553025881,32.15206545139983,32.366363525390625,2489600 |
| 2017-05-11,32.37402434930718,32.39698663597449,32.07554089861171,32.167381286621094,2181100 |
| 2017-05-12,32.243913741462165,32.320446902917,32.03727070207056,32.11380386352539,1557200 |
| 2017-05-15,32.16736819193322,32.3127852432678,31.998994702383026,32.251556396484375,3052000 |
| 2017-05-16,32.35952539020698,32.621733297985834,32.12816616378851,32.313255310058594,2251300 |
| 2017-05-17,32.31325156247573,32.459778369105564,31.98934632954157,32.02019500732422,2470500 |
| 2017-05-18,31.966215200506113,32.13587706527076,31.70400729107835,31.858247756958008,2394600 |
| 2017-05-19,31.90451164692935,32.15129516769624,31.90451164692935,32.00476837158203,3678200 |
| 2017-05-22,32.04332774509718,32.20527887899577,31.91993598471373,32.00476837158203,3082800 |
| 2017-05-23,32.04333262559791,33.531747616736865,31.858246427778187,33.192420959472656,6886500 |
| 2017-05-24,32.760553320481606,33.069034287007995,32.52148042432902,32.814537048339844,3686500 |
| 2017-05-25,32.806816789756084,33.092159688428154,32.691135725539255,32.86851119995117,2037800 |
| 2017-05-26,32.822232420600514,33.03816721183701,32.52917595971464,32.73740005493164,1888400 |
| 2017-05-30,32.56003686532674,32.5985962436986,32.390372070220145,32.47520446777344,1834100 |
| 2017-05-31,32.61400642516362,32.61400642516362,32.0587422036035,32.06645584106445,3390500 |
| 2017-06-01,31.6577400362868,32.2592776686189,31.464940154285184,32.251564025878906,3497100 |
| 2017-06-02,32.35180774920276,32.65257497320146,32.15129430527593,32.56003189086914,2568500 |
| 2017-06-05,32.47519871626928,32.50604739026013,32.08188547761464,32.344093322753906,3422100 |
| 2017-06-06,32.29011690810126,32.49834109173721,32.051046985398315,32.35181427001953,2485100 |
| 2017-06-07,32.42121772646688,32.53689585079573,32.02019375663172,32.320960998535156,2787100 |
| 2017-06-08,32.32096778211318,32.53690267969453,32.166727308744065,32.39808654785156,2325800 |
| 2017-06-09,32.243852489788,32.490636097005975,32.12046068617901,32.40580368041992,2306700 |
| 2017-06-12,32.44435265875688,32.914784678435204,32.35952026938646,32.72198486328125,3481400 |
| 2017-06-13,32.7219982613627,32.85310077723953,32.482925333601926,32.66801452636719,1930400 |
| 2017-06-14,32.72198876767265,32.7374131077524,32.31325405218133,32.428932189941406,2410700 |
| 2017-06-15,32.37495786361091,32.991916936340246,32.30554978406055,32.66801452636719,3278500 |
| 2017-06-16,32.59089574827144,32.860817389530084,32.305552702957506,32.82225799560547,5352900 |
| 2017-06-19,32.698856255198656,32.89936680794517,32.297832207813336,32.72970199584961,2857100 |
| 2017-06-20,32.69114846775278,32.729707856890684,31.90452457338984,31.989356994628906,2756900 |
| 2017-06-21,31.935357692604885,32.18214119304903,31.79654160586863,31.811965942382812,2560400 |
| 2017-06-22,31.81197782668797,31.973929007751458,31.62688866126364,31.64231300354004,2543900 |
| 2017-06-23,31.68086692947819,31.935361154824307,31.557472223987105,31.74256134033203,3692900 |
| 2017-06-26,31.8274051165219,31.981645611677745,31.66545392046,31.850540161132812,1856900 |
| 2017-06-27,31.896812980379142,32.004780443703254,31.619180679321286,31.61918067932129,1884700 |
| 2017-06-28,31.811972824871457,31.865956543404724,31.59603795073838,31.727140426635742,2230200 |
| 2017-06-29,31.727144109699783,31.727144109699783,31.15645817841624,31.333833694458008,3514700 |
| 2017-06-30,31.526637404868932,32.051053317206026,31.480364374288815,31.9122371673584,3158500 |
| 2017-07-03,31.98935470181491,32.15130588972204,31.873676542692365,31.97393035888672,1438600 |
| 2017-07-05,31.889089491571855,32.49062693876437,31.8273950781037,32.23612976074219,3301800 |
| 2017-07-06,32.1590123283649,32.24384472452081,31.696290969848633,31.696290969848633,2725000 |
| 2017-07-07,31.81967592613733,31.904508304117268,31.650014112068764,31.80425453186035,2365900 |
| 2017-07-10,31.804256888674878,32.08959977420494,31.449503014298234,31.472640991210938,3020500 |
| 2017-07-11,31.372388201700215,31.41866121943373,31.017637224752292,31.07162094116211,3443600 |
| 2017-07-12,31.225867285241964,31.62688841371967,31.225867285241964,31.54205894470215,2771200 |
| 2017-07-13,31.67316425553355,32.051053317206026,31.542061748395636,31.9122371673584,2318700 |
| 2017-07-14,31.997070637592174,32.17444618114076,31.943083962527737,31.989356994628906,1541600 |
| 2017-07-17,31.973926475407165,32.159015626172376,31.61917545682377,32.08189392089844,1819600 |
| 2017-07-18,31.97391900188732,32.027902712014914,31.688576113799826,31.757984161376953,1947900 |
| 2017-07-19,31.811980388407903,32.135882776617734,31.711723626484172,31.835115432739258,3574500 |
| 2017-07-20,31.819681503621453,32.159011075020295,31.549762928092225,31.943073272705078,2521300 |
| 2017-07-21,31.91222528696077,32.051041385129444,31.64230378856985,31.819679260253906,2717000 |
| 2017-07-24,31.82740474890788,32.12817209294683,31.757996673984067,31.9122371673584,3581100 |
| 2017-07-25,32.04333971462625,32.45207746386402,31.96622093878886,32.35953140258789,3078700 |
| 2017-07-26,32.436642857810995,32.46748859325115,32.08960259255607,32.16672134399414,2376600 |
| 2017-07-27,32.15900110114364,32.26696849787004,31.819671634985323,32.22069549560547,2978100 |
| 2017-07-28,32.19756046541865,32.32866289233187,31.94306336579991,32.22069549560547,3125500 |
| 2017-07-31,32.336397802772,32.91479747306929,32.23614103619047,32.529197692871094,9333600 |
| 2017-08-01,33.146156896197255,33.69370788039306,32.6217409575077,33.392940521240234,6339200 |
| 2017-08-02,33.23869394724496,33.408358761673256,32.68343236329367,32.76826477050781,4236300 |
| 2017-08-03,32.829951825842784,33.315808176905136,32.59859263930079,32.86851119995117,3389200 |
| 2017-08-04,32.88393443384886,32.922493806662565,32.59859154475758,32.845375061035156,2595100 |
| 2017-08-07,32.8916561082555,33.05360727876911,32.66800757265541,32.72970199584961,3246200 |
| 2017-08-08,32.72971519121197,32.89166936891156,32.467507167666774,32.575477600097656,3065200 |
| 2017-08-09,32.61402429756321,32.80682415327088,32.490632507586,32.76826477050781,2316600 |
| 2017-08-10,32.65258259443045,32.76826368076488,32.46749344467379,32.48291778564453,3733700 |
| 2017-08-11,32.220703216975444,32.220703216975444,31.727136175438666,31.819679260253906,3784100 |
| 2017-08-14,31.912230862974347,32.55232481246963,31.912230862974347,32.35181427001953,2967700 |
| 2017-08-15,32.39066352004086,32.76368423857525,32.180838810020546,32.678199768066406,4097900 |
| 2017-08-16,32.80254615589659,33.08231248836145,32.61603724392382,32.75592041015625,2589900 |
| 2017-08-17,32.69376011433724,32.895814964177895,32.32073919675456,32.38290786743164,2412400 |
| 2017-08-18,32.37513124999761,32.37513124999761,32.06427906689724,32.072052001953125,2283200 |
| 2017-08-21,32.07981899324733,32.49169854227994,32.072049023419176,32.29741668701172,2617100 |
| 2017-08-22,32.281873572343336,32.58495279026449,32.281873572343336,32.421756744384766,2857200 |
| 2017-08-23,32.351815884371085,32.584953521503365,32.24301851800975,32.46061325073242,1865800 |
| 2017-08-24,32.445053028282615,32.54608037076722,31.908836452641534,31.924379348754883,2746100 |
| 2017-08-25,32.15753205667088,32.56163865305528,32.14198915321313,32.445068359375,2216600 |
| 2017-08-28,32.445070346322815,32.6937508878647,32.351815884371085,32.46061325073242,2466800 |
| 2017-08-29,32.476153596755026,32.577178020700174,32.29741465688401,32.43729782104492,2379300 |
| 2017-08-30,32.37512584479941,32.670435072990706,32.34404003877809,32.53055191040039,2160300 |
| 2017-08-31,32.41399161388663,32.41399161388663,31.947716237828278,32.11091232299805,4198500 |
| 2017-09-01,32.14976349035224,32.86472232401002,32.11090770868202,32.79478073120117,3007000 |
| 2017-09-05,32.8647240763393,32.8647240763393,32.41398868431463,32.59272766113281,3014400 |
| 2017-09-06,32.639350796129094,33.00460162272762,32.46061184989098,32.95020294189453,3675100 |
| 2017-09-07,33.00460016046212,33.15225329268077,32.701520962246875,33.09785461425781,3525300 |
| 2017-09-08,33.04345398123821,33.14448136283583,32.90357082656626,32.926883697509766,2387300 |
| 2017-09-11,33.113393678222515,33.40870287292804,33.035679171981435,33.25327682495117,2208200 |
| 2017-09-12,33.416481523039764,33.634076268036225,33.144488091794194,33.57967758178711,3019500 |
| 2017-09-13,33.571911732398654,33.851678132882164,33.39317274642451,33.64185333251953,2242300 |
| 2017-09-14,33.618529658799105,33.921611831731056,33.57190391258322,33.76618576049805,2917500 |
| 2017-09-15,33.62630486690736,34.06926727294922,33.61076196228235,34.06926727294922,5604300 |
| 2017-09-18,34.07703032217823,34.39565239101585,33.92160723650551,34.26354217529297,3219200 |
| 2017-09-19,34.27908510167299,34.27908510167299,33.758408277873905,34.108116149902344,2759200 |
| 2017-09-20,34.100349711074905,34.12366258345475,33.57190286409018,33.665157318115234,2805700 |
| 2017-09-21,33.672939146908014,33.88276098276422,33.61853748947496,33.64185333251953,2301300 |
| 2017-09-22,33.68069855815099,33.95269193750453,33.665155655830006,33.71178436279297,1576700 |
| 2017-09-25,33.78172449139146,33.96046341365478,33.63406840793083,33.85943603515625,2051000 |
| 2017-09-26,33.898302541273324,33.90607547681441,33.73510646898638,33.82059097290039,2222300 |
| 2017-09-27,33.81281159937837,33.921611924693664,33.21442611492587,33.4553337097168,3266900 |
| 2017-09-28,32.9191154752632,33.47087518990718,32.9191154752632,33.22219467163086,3006800 |
| 2017-09-29,33.05899851482225,33.22996451768752,32.880259578255256,33.035682678222656,2359000 |
| 2017-10-02,33.04345468145263,33.261049386884224,32.90357152381645,33.12116622924805,2410500 |
| 2017-10-03,33.160024315527615,33.29213751339924,33.08231276231306,33.198883056640625,2271400 |
| 2017-10-04,33.237740804015075,33.54082002983037,33.18334212063828,33.43979263305664,2202900 |
| 2017-10-05,33.47087422699997,33.8438949936832,33.439788421983316,33.68846893310547,2165100 |
| 2017-10-06,33.602985242200305,33.62629811220185,33.33098891265907,33.416473388671875,2184200 |
| 2017-10-09,33.36208772703067,33.447572236382825,33.07455134835147,33.113407135009766,2063500 |
| 2017-10-10,33.19887926263239,33.44755976190634,33.1367076555612,33.42424392700195,2198100 |
| 2017-10-11,33.38539981057418,33.64962330386344,33.377629839230266,33.64185333251953,1379700 |
| 2017-10-12,33.59520778105109,33.83611827511546,33.59520778105109,33.75840377807617,1771900 |
| 2017-10-13,34.00709544050154,34.51999943187614,33.921613912360705,34.193607330322266,3327400 |
| 2017-10-16,34.17028153315091,34.22468019617055,33.82834369187912,33.96045684814453,2606500 |
| 2017-10-17,33.898289463957646,34.03040263663245,33.72732348659135,33.9371452331543,1272000 |
| 2017-10-18,33.93715013713042,34.07703329805585,33.64184387695949,33.657386779785156,1995500 |
| 2017-10-19,33.548586460005474,33.66515674894519,33.32322178029725,33.657386779785156,2126100 |
| 2017-10-20,33.750650636440625,33.8050493292352,33.61853740786349,33.797279357910156,2023300 |
| 2017-10-23,33.805037361619824,33.93714757892104,33.711782916200995,33.85943603515625,2244400 |
| 2017-10-24,33.859447246722546,34.17806942486922,33.83613436877481,33.983787536621094,2746900 |
| 2017-10-25,33.88274400883409,33.88274400883409,33.338757352083796,33.75840377807617,2229800 |
| 2017-10-26,33.93714782731766,34.01486233615664,33.40093105660296,33.42424392700195,3256900 |
| 2017-10-27,33.43978516968639,33.51749967466964,33.090080273030125,33.47087097167969,2682300 |
| 2017-10-30,33.346533262693015,33.48641641778934,33.10562272569256,33.268821716308594,3280600 |
| 2017-10-31,31.660173609791755,32.320730756330995,31.04624221295752,31.761198043823242,8963800 |
| 2017-11-01,31.838904197323206,31.947701537374247,31.147261423137163,31.56690788269043,7011600 |
| 2017-11-02,31.473669469968897,31.84669038202032,31.155047255643307,31.20944595336914,3717100 |
| 2017-11-03,31.186131417951,31.232757176666652,30.81311052569311,30.914134979248047,3157900 |
| 2017-11-06,30.875283129592695,30.960767650815054,30.385691849096325,30.517805099487305,2882000 |
| 2017-11-07,30.51779441013863,30.750932045307724,30.478938631694763,30.727619171142578,4562800 |
| 2017-11-08,30.813097300552034,30.937437544603853,30.72761282692167,30.929664611816406,3273400 |
| 2017-11-09,30.84418398240083,31.201664822545954,30.704300819845262,30.774242401123047,3933800 |
| 2017-11-10,30.6887543397558,31.054002106789987,30.657668540368423,31.030689239501953,2591300 |
| 2017-11-13,31.030688757830653,31.10063032311409,30.851949860885192,30.88303565979004,2524200 |
| 2017-11-14,30.86749730699125,31.597995901824913,30.85195440524942,30.92189598083496,4733100 |
| 2017-11-15,30.75737423984298,31.180425970836627,30.232479046178188,30.52234649658203,3783200 |
| 2017-11-16,30.538014604839685,30.78087829330186,30.279484990641723,30.702533721923828,3283800 |
| 2017-11-17,30.59286484875852,30.937575104483443,30.59286484875852,30.882732391357422,2608500 |
| 2017-11-20,30.843565721159493,30.882736531322657,30.63203976002891,30.710384368896484,2965700 |
| 2017-11-21,30.765217195655165,31.023746875538688,30.757381242256542,30.820056915283203,2105600 |
| 2017-11-22,30.812223113508622,30.945404432261956,30.67903880621479,30.741714477539062,1876400 |
| 2017-11-24,30.85922520455131,30.85922520455131,30.632030391135395,30.663368225097656,722700 |
| 2017-11-27,30.67903676849336,30.718207566199034,30.444008993719027,30.60852813720703,2453400 |
| 2017-11-28,30.545855410936447,30.663367803870152,30.4910127079857,30.624197006225586,2101000 |
| 2017-11-29,30.78870751004402,31.274431839329466,30.71819889865263,31.156919479370117,2094100 |
| 2017-11-30,31.227434111953375,31.45462890230379,31.086416861980013,31.24310302734375,5803000 |
| 2017-12-01,31.305783097895777,32.00303356055707,31.13343096495503,31.987367630004883,3913200 |
| 2017-12-04,32.057863681326474,32.371235992244124,31.854173771207886,32.277225494384766,2661700 |
| 2017-12-05,32.40256859512469,32.512247989694714,31.94034615476577,31.99518585205078,2950700 |
| 2017-12-06,32.065701481663886,32.363404895346875,32.00302582045062,32.29289627075195,2704100 |
| 2017-12-07,32.3320731132379,32.755124939949496,32.15188503635123,32.36341094970703,3667800 |
| 2017-12-08,32.379070136455205,32.53575329462881,32.21454803870943,32.520084381103516,2396300 |
| 2017-12-11,32.43391246902043,32.83345933641886,32.35556789504236,32.825626373291016,2604900 |
| 2017-12-12,32.86481033089403,33.0841692488229,32.70812410871293,32.723793029785156,3834600 |
| 2017-12-13,32.66110479440666,32.66894074620211,31.29794205891519,31.376283645629883,5374100 |
| 2017-12-14,31.32145141182077,31.4311308548114,30.961075245268507,31.000246047973633,4410100 |
| 2017-12-15,31.164761145666805,32.08920631386918,31.164761145666805,31.775836944580078,9689800 |
| 2017-12-18,31.862013995106395,31.885518866332593,31.478135964717932,31.50947380065918,3431800 |
| 2017-12-19,31.720997462807528,31.768001224848348,31.438962936401367,31.438962936401367,2916200 |
| 2017-12-20,31.548639975543846,31.548639975543846,31.164759012900827,31.235267639160156,3053100 |
| 2017-12-21,31.337118469614637,31.572146260428646,31.17259931489888,31.40762710571289,2628200 |
| 2017-12-22,31.45464041179655,31.658330409323106,31.407633648425286,31.48597526550293,1728800 |
| 2017-12-26,31.50946144479389,31.728820233284,31.470287670958353,31.540796279907227,1301800 |
| 2017-12-27,31.60347279833773,31.666145458831277,31.407615877918815,31.525131225585938,1289600 |
| 2017-12-28,31.501638264996245,31.564313937709585,31.368456943291246,31.54864501953125,1629700 |
| 2017-12-29,31.454631431535198,31.650488406853498,31.360617931633417,31.399791717529297,2487000 |
| 2018-01-02,31.493804659670808,31.493804659670808,31.039415007361956,31.40762710571289,3670800 |
| 2018-01-03,31.454625286140846,31.47029121119017,31.14125299144004,31.16475486755371,2815200 |
| 2018-01-04,31.227430900022828,31.744493100562153,31.20392902362459,31.689653396606445,3663300 |
| 2018-01-05,31.77582797558488,31.885507373305142,31.376278182701693,31.478124618530273,2848300 |
| 2018-01-08,31.399794141053306,31.47813574181114,31.15693039703921,31.40762710571289,3617600 |
| 2018-01-09,31.485968929432982,31.807174276479472,31.43112921080606,31.50947380065918,2791700 |
| 2018-01-10,31.37628096996346,31.47029146371218,30.773041240374727,31.2666015625,3716800 |
| 2018-01-11,31.38412299156349,31.89334933736088,31.3449492054296,31.775836944580078,3348100 |
| 2018-01-12,31.77584472867063,31.877688229654414,31.501643101264,31.728837966918945,2810900 |
| 2018-01-16,31.79150369469341,32.08920412694834,31.75232991122926,31.94818687438965,5283900 |
| 2018-01-17,32.05004119873047,32.120549842316215,31.47030313052095,32.05004119873047,3900900 |
| 2018-01-18,32.026529975829646,32.026529975829646,31.67398686069095,31.713157653808594,2529800 |
| 2018-01-19,31.736655990364948,32.3790694776729,31.27443351066192,32.08919906616211,5232900 |
| 2018-01-22,32.26155757429541,33.50720791634763,32.2380556962412,33.491539001464844,7332700 |
| 2018-01-23,33.17817729964665,33.562058365787195,33.115504608596886,33.38187026977539,3915200 |
| 2018-01-24,33.4445382918634,33.84408822212319,33.287855091842005,33.56205368041992,4123100 |
| 2018-01-25,33.90676710117568,34.00078062461886,33.53855792758346,33.60123062133789,3223900 |
| 2018-01-26,33.60905591623734,34.227961645633336,33.38186112278636,34.149620056152344,4052700 |
| 2018-01-29,33.98509302840404,34.07910351164514,33.765731249455634,33.77356719970703,2457300 |
| 2018-01-30,33.56204853656345,33.78140737380595,33.091993031460945,33.28001403808594,2885700 |
| 2018-01-31,33.43670938907192,33.85976125301792,33.311361020703565,33.64823532104492,5210600 |
| 2018-02-01,33.507203110058306,33.67955816050634,33.13899113447914,33.264339447021484,2921400 |
| 2018-02-02,32.93531962059855,33.00582827252129,32.43392609072177,32.457427978515625,3016100 |
| 2018-02-05,33.09198716938288,33.32701488030017,31.736654626396255,31.80716323852539,5039900 |
| 2018-02-06,31.50163228017239,33.0998257682437,31.49379931684165,32.903968811035156,5859600 |
| 2018-02-07,33.14682796194102,33.72656280208349,33.03714557059284,33.05281448364258,4587800 |
| 2018-02-08,33.21733879678216,33.21733879678216,32.38690428087368,32.394737243652344,4495200 |
| 2018-02-09,32.71595563201547,32.762962393158865,31.822848090077866,32.504432678222656,5540600 |
| 2018-02-12,32.629780531773676,32.700289178092554,31.62699056317839,32.33207702636719,6433500 |
| 2018-02-13,32.198885474025616,32.44958216278233,32.09704199883963,32.38690948486328,2449900 |
| 2018-02-14,32.05003170700151,32.864797349687535,31.90118149842115,32.7629508972168,3644400 |
| 2018-02-15,33.04499260571521,33.84408950805664,32.903975329505506,33.84408950805664,3873100 |
| 2018-02-16,33.7453975535755,34.290186441158696,33.65854649644698,34.053321838378906,3062400 |
| 2018-02-20,33.78487383331656,34.09279811217681,33.39799268045576,33.61117172241211,4532900 |
| 2018-02-21,33.55589319571924,33.79275772178044,33.255863189697266,33.255863189697266,3960600 |
| 2018-02-22,33.421672820306526,33.43746117922834,32.900566619006035,32.97162628173828,3367800 |
| 2018-02-23,33.06638284534374,33.69012558451589,32.92426348403951,33.61117172241211,2782700 |
| 2018-02-26,33.626958104166285,33.65854084907699,33.18480871110533,33.295345306396484,3530000 |
| 2018-02-27,33.37431376812829,33.51643315772465,32.876895904541016,32.876895904541016,4807000 |
| 2018-02-28,33.216391019643105,33.54800381305641,32.7742416323908,32.78213882446289,4734600 |
| 2018-03-01,32.766349746241715,32.979528768668935,32.36368026736573,32.56896209716797,4347500 |
| 2018-03-02,32.53738563916832,33.358519140875956,32.53738563916832,33.31904220581055,4065000 |
| 2018-03-05,33.07427810635852,33.83224605012374,32.97163567275587,33.72960662841797,4706000 |
| 2018-03-06,34.163859225056534,34.250710284149754,33.571696198762986,34.04542541503906,2782300 |
| 2018-03-07,33.816449911923456,34.26649346330755,33.75328442518371,33.97435760498047,3390100 |
| 2018-03-08,34.00593585524815,34.18753208778689,33.69801167781741,34.17963790893555,2670900 |
| 2018-03-09,34.33755851023457,34.54284035051166,33.84014076585614,34.18754196166992,4696500 |
| 2018-03-12,34.65337568460754,35.52188316007907,34.613898756608044,35.158687591552734,7438300 |
| 2018-03-13,35.19027966503628,35.46662124616686,34.80340145145346,34.92972946166992,3349200 |
| 2018-03-14,34.97708891175276,35.024463029237424,34.377031816428676,34.55862808227539,3268200 |
| 2018-03-15,34.54283737211262,34.66916534259764,33.911197519687555,34.15595626831055,3270900 |
| 2018-03-16,34.2270061547136,34.65336406266921,33.950664739499146,34.34543991088867,10091100 |
| 2018-03-19,34.36123554016414,34.4717721199571,33.90329483885513,33.998043060302734,4270500 |
| 2018-03-20,34.06120883657526,34.155954055326326,33.63485083435118,33.92698669433594,2133700 |
| 2018-03-21,33.75328863251513,33.94278210445847,33.40588744783165,33.6506462097168,3078300 |
| 2018-03-22,33.51641522069248,33.83223357485833,33.05847454109272,33.11374282836914,2645500 |
| 2018-03-23,33.161130366034044,33.75329340828465,33.153236184038704,33.20060729980469,4459400 |
| 2018-03-26,33.42167674524815,33.863823132487795,33.29534576386954,33.81645202636719,2573800 |
| 2018-03-27,33.92699077339504,34.42440549056469,33.745394493998674,33.8480339050293,4334300 |
| 2018-03-28,33.75327440071595,34.02172161584073,33.54799265357126,33.79275131225586,4171900 |
| 2018-03-29,34.0217247172697,34.4007085240126,33.95066506526194,34.2427978515625,2798800 |
| 2018-04-02,34.21122266232142,34.3059678735946,33.09005944998763,33.374298095703125,3020100 |
| 2018-04-03,33.53221926605613,34.30597859231873,33.39799408057654,34.04542541503906,3722000 |
| 2018-04-04,33.61907476279928,34.819189337364286,33.52432649751996,34.66128158569336,6910900 |
| 2018-04-05,34.96919439305063,35.31659554888731,34.684955714685934,35.07973098754883,5711300 |
| 2018-04-06,34.89812437032572,35.332376439267236,34.71652816011,35.00076675415039,6448000 |
| 2018-04-09,35.22184169698872,35.419229285058016,34.87443761437359,34.913917541503906,3335200 |
| 2018-04-10,35.21393467790637,35.36395113057968,34.63756344304798,34.85074234008789,3727500 |
| 2018-04-11,34.70863603680481,35.03235159129396,34.677053296880054,34.84286117553711,1728400 |
| 2018-04-12,35.00077398255035,35.853486928879356,34.913922948446384,35.76663589477539,4983200 |
| 2018-04-13,35.798223519777856,35.877177373244464,35.45082234786973,35.687686920166016,3108000 |
| 2018-04-16,35.92454919960992,36.06666853629634,35.73505574672927,35.90086364746094,2811500 |
| 2018-04-17,36.0666755205355,36.12194382751657,35.79822816724311,36.07456970214844,2521400 |
| 2018-04-18,36.14561958672301,36.14561958672301,35.861380935352834,36.0429801940918,2351400 |
| 2018-04-19,36.04298969302064,36.3824967258662,35.90876451143441,36.153526306152344,3349300 |
| 2018-04-20,36.287745476867954,36.51671587765872,35.56925453899421,35.92455291748047,4383000 |
| 2018-04-23,35.97192479268822,36.01929589893109,35.68768610764551,35.916656494140625,4123200 |
| 2018-04-24,35.93244654725665,36.10614864338497,35.4192404634449,35.656105041503906,3590300 |
| 2018-04-25,35.64031099678193,36.31143076486084,35.482400285945936,36.192996978759766,5596100 |
| 2018-04-26,36.18509741467726,36.31142536217076,35.96402124764174,36.20088577270508,3510400 |
| 2018-04-27,36.20879307179799,36.50882316031353,36.08246508903829,36.35880661010742,2691800 |
| 2018-04-30,36.43776160848773,36.46144716281978,35.70347930522901,35.82980728149414,6682100 |
| 2018-05-01,36.00350272565899,36.31142996031986,35.356071536283004,35.55345916748047,4567800 |
| 2018-05-02,35.663996704723985,35.89296708583958,34.937611648366484,35.07973098754883,5756600 |
| 2018-05-03,34.969195973066924,35.1350008723058,34.23491369141309,34.42440414428711,4873100 |
| 2018-05-04,34.29806790311635,34.84285960055707,34.22700824744563,34.62968063354492,4056300 |
| 2018-05-07,34.60600011104629,34.75601362284886,34.305970075544984,34.495460510253906,6399000 |
| 2018-05-08,34.55862529979131,35.253430574142556,34.44808871312327,34.70074462890625,4788300 |
| 2018-05-09,34.83496669289759,34.8744436149248,34.45598282002345,34.50335693359375,3332100 |
| 2018-05-10,34.62180163587833,34.92183178546823,34.51916219967168,34.66128158569336,2778900 |
| 2018-05-11,34.66916559967229,35.00077840708963,34.60600311990963,34.72443389892578,3195200 |
| 2018-05-14,34.81918241220654,35.18237799974699,34.77970548214034,35.07183837890625,4516500 |
| 2018-05-15,34.96919292269678,35.30869988403528,34.86655051273727,35.06393814086914,4534200 |
| 2018-05-16,35.258850177814686,35.60093764263879,35.17133900754031,35.41796112060547,3497200 |
| 2018-05-17,35.561152990395954,35.97484013844946,35.39408790217862,35.72821807861328,3929900 |
| 2018-05-18,35.52137782561855,35.92710777971748,35.52137782561855,35.815731048583984,3560600 |
| 2018-05-21,35.99871563267563,36.38058009731166,35.7759621203352,35.9350700378418,3410200 |
| 2018-05-22,36.054394075280136,36.11803965257521,35.6486641417826,35.72821807861328,2081800 |
| 2018-05-23,35.58502436621865,35.72026972262681,35.37022506000944,35.64071273803711,2675100 |
| 2018-05-24,35.632770238490814,35.7123242143721,35.30659408171411,35.648681640625,4680100 |
| 2018-05-25,35.54523695481362,35.704347842487515,35.258837963958165,35.44181442260742,2822100 |
| 2018-05-29,35.25884920133738,35.35431455045246,34.741739410285646,34.83720779418945,4072100 |
| 2018-05-30,34.96450119949371,35.25885450718706,34.70196765643456,35.22703170776367,3108300 |
| 2018-05-31,35.22703557457357,35.28272396228272,34.62241749310732,34.78152847290039,4009700 |
| 2018-06-01,34.87698775365892,35.020187306975984,34.71787680166341,34.86107635498047,4261000 |
| 2018-06-04,35.10769712473963,35.31453922998316,34.98836315666025,35.07587432861328,2341600 |
| 2018-06-05,35.28270210069725,35.43385880349745,35.14745982428407,35.18723678588867,3906800 |
| 2018-06-06,35.17930242930251,35.63276672363281,34.876991888152524,35.63276672363281,5713100 |
| 2018-06-07,35.48159619594874,35.8793719516647,35.40204225872082,35.55319595336914,3709700 |
| 2018-06-08,35.55320425097823,35.75209217525381,35.43387331728621,35.68049240112305,2307500 |
| 2018-06-11,35.76004043622079,36.33283545103137,35.76004043622079,36.20554733276367,3190800 |
| 2018-06-12,36.23737813260871,36.30897790463826,35.81573671665067,35.87937927246094,2446000 |
| 2018-06-13,35.92709862265646,36.03847532540238,35.720256608240824,36.02256393432617,2922400 |
| 2018-06-14,36.25329513273981,36.420360281696944,35.895296217267905,35.99076461791992,3159000 |
| 2018-06-15,35.87937282598761,36.67492435680586,35.799818886821086,36.61923599243164,7740400 |
| 2018-06-18,36.31694436286716,36.81018567637581,36.094187773871674,36.74654006958008,3561300 |
| 2018-06-19,36.53967766694574,36.72265413289437,36.181678914094995,36.65105438232422,3737700 |
| 2018-06-20,36.73857473902326,36.92155125085848,36.53172961448699,36.73061752319336,2455500 |
| 2018-06-21,36.762447839580055,36.84200484021542,36.49991732445652,36.59538269042969,3685300 |
| 2018-06-22,36.88177884123738,37.21590911252359,36.70675648877945,37.01702117919922,7585600 |
| 2018-06-25,37.01701870869852,37.215906628749195,36.65106566415461,36.80221939086914,2174400 |
| 2018-06-26,36.76243943358931,37.112484086766194,36.6987968824226,36.778350830078125,2419300 |
| 2018-06-27,36.754488474167715,37.223864089967364,36.55560055280836,36.810176849365234,3368900 |
| 2018-06-28,36.81018567637581,37.024985047127046,36.587432122169886,36.74654006958008,3425400 |
| 2018-06-29,36.75448585174591,36.929505146398164,36.452175383108575,36.46013259887695,2934100 |
| 2018-07-02,36.42830180740325,36.44421320065798,35.77594985789923,35.982791900634766,3800100 |
| 2018-07-03,36.08621765680016,36.57150457257907,36.05439486745342,36.32488250732422,1508000 |
| 2018-07-05,36.44422239419183,36.897686594586,36.221465867220346,36.86586380004883,2556000 |
| 2018-07-06,36.897690603370776,37.31137787293329,36.85791362327207,37.160221099853516,2306800 |
| 2018-07-09,37.87621584108235,37.87621584108235,37.35115185546612,37.60572814941406,3410300 |
| 2018-07-10,37.76484092611681,38.20239376291806,37.6693725351577,38.13874816894531,3420800 |
| 2018-07-11,38.18648409267203,38.39332621286681,37.93190777483735,38.0671501159668,2556100 |
| 2018-07-12,38.18648373959459,38.34559469546738,37.98759580345087,38.106929779052734,2706300 |
| 2018-07-13,37.78870630680046,38.059194010177535,37.52617278523347,37.84439468383789,2402800 |
| 2018-07-16,37.86030208497812,37.90803627516572,37.36706092552743,37.52616882324219,3159200 |
| 2018-07-17,37.54208160182896,38.13874534458728,37.48639322862129,37.96372604370117,3405100 |
| 2018-07-18,37.9637225674222,37.99554232434952,37.41479003208467,37.63754653930664,2823100 |
| 2018-07-19,37.64550542218362,37.82848194522245,37.55799425142835,37.58981704711914,2904300 |
| 2018-07-20,37.68528472269643,37.68528472269643,37.31137747203914,37.48639678955078,2532400 |
| 2018-07-23,37.57390213012695,37.677324689041136,37.39887980500888,37.57390213012695,2038000 |
| 2018-07-24,37.645508109186174,37.93986140336385,37.53413135110754,37.62959671020508,4609600 |
| 2018-07-25,37.557998601090794,37.860309125586845,37.18409133018195,37.58186721801758,3555700 |
| 2018-07-26,37.71710748729453,38.162617549674394,37.68528468966975,37.955772399902344,2427600 |
| 2018-07-27,37.96373570793696,38.09897806735822,37.62960234884353,37.876224517822266,2653300 |
| 2018-07-30,37.83643689386575,37.995544793206165,37.629591769061385,37.669368743896484,3418100 |
| 2018-07-31,39.18091947407765,39.43549576391799,37.93190360367695,38.3933219909668,11368100 |
| 2018-08-01,38.45696714769116,38.94225414310515,38.226256439250285,38.273990631103516,5427800 |
| 2018-08-02,38.3217207113391,39.379805840105114,38.3217207113391,39.25251770019531,6796100 |
| 2018-08-03,39.45936331022521,39.769631024053034,39.2445670207282,39.73780822753906,4369600 |
| 2018-08-06,39.777579380334984,40.10375540986219,39.65824542827859,39.825313568115234,3701300 |
| 2018-08-07,39.84917900040346,40.254908973307685,39.84917900040346,39.97646713256836,3238900 |
| 2018-08-08,39.98442701587039,40.024207028611144,39.53096279068352,39.753719329833984,2261800 |
| 2018-08-09,39.87304891785798,40.00829428007608,39.57074146779642,39.9685173034668,2974800 |
| 2018-08-10,39.76962456299675,39.92077826969799,39.57073666927956,39.674156188964844,1809500 |
| 2018-08-13,39.75371251226225,39.77757808798276,39.07749186389352,39.236602783203125,2140400 |
| 2018-08-14,39.252517194530235,39.76166974761036,39.252517194530235,39.7298469543457,2713500 |
| 2018-08-15,39.60571298148617,39.94209976966322,39.141175353678804,39.59770202636719,4513700 |
| 2018-08-16,39.78990839503464,40.334537011889154,39.75787069868252,40.166343688964844,6099400 |
| 2018-08-17,40.16635316556023,40.66292535504467,40.046213303536184,40.48672103881836,6010700 |
| 2018-08-20,40.58283526690174,40.89519832921631,40.58283526690174,40.66292953491211,3935400 |
| 2018-08-21,40.702969292055535,40.78306049327248,40.36658258060418,40.63889694213867,2884800 |
| 2018-08-22,40.67092832184332,40.69495812450457,40.278477190013994,40.44667053222656,2582600 |
| 2018-08-23,40.26246129279662,40.566813354799606,40.20639684128074,40.454681396484375,1633300 |
| 2018-08-24,40.56680407923855,40.67092200522817,40.39860770786538,40.606849670410156,1984100 |
| 2018-08-27,40.751027028600255,40.93523924097208,40.550795964463454,40.67093276977539,2492700 |
| 2018-08-28,40.63890024955589,40.86315807544146,40.3025104554438,40.40663146972656,2692100 |
| 2018-08-29,40.60686912465253,40.75103576616496,40.19839595527258,40.36659240722656,2700600 |
| 2018-08-30,40.35857476264408,40.52676813143618,40.174362541307445,40.35056686401367,2207700 |
| 2018-08-31,40.35057355202694,40.462702483140106,40.182377100072955,40.36659240722656,4717900 |
| 2018-09-04,40.28649179626394,40.366586059667426,39.87802174639925,40.11029052734375,3451500 |
| 2018-09-05,40.04620889688727,40.23843204391697,39.85398574985758,39.91005325317383,6904800 |
| 2018-09-06,39.80593437614591,39.926071176069684,39.47755556790078,39.573665618896484,3819000 |
| 2018-09-07,39.47756101124668,39.565663176508764,39.09311769897163,39.49357986450195,3440500 |
| 2018-09-10,39.74186330952362,40.15834431633908,39.57366993810308,39.805938720703125,3794900 |
| 2018-09-11,39.7658903946914,39.92607280110938,39.57366722959284,39.84598159790039,2933300 |
| 2018-09-12,39.78992504541466,40.18237629646209,39.78992504541466,39.9581184387207,2202200 |
| 2018-09-13,40.09428307316906,40.24645763397217,39.95812431431608,40.046226501464844,1641500 |
| 2018-09-14,40.07825469970703,40.14232705814796,39.94209597318374,40.07825469970703,1999500 |
| 2018-09-17,40.126302066404044,40.158339768365494,39.66977550694538,39.8700065612793,3700600 |
| 2018-09-18,39.88604135599537,39.958124686580945,39.54164356045146,39.74187469482422,2386000 |
| 2018-09-19,39.82195623695843,40.18236971925343,39.74186197567224,39.9981575012207,2110900 |
| 2018-09-20,40.15834640499215,40.38260424521662,40.05422538405196,40.310523986816406,1847500 |
| 2018-09-21,40.366588537214085,40.43066089658565,40.11029298915997,40.302513122558594,5386700 |
| 2018-09-24,40.342568097942475,40.542799232315225,39.64576460580499,39.74187469482422,2612100 |
| 2018-09-25,39.78190791549824,40.03820649850038,39.72584345976505,39.75788116455078,2391800 |
| 2018-09-26,39.75788448832745,39.91006207113993,39.485570085450526,39.52561569213867,2358100 |
| 2018-09-27,39.341398788939905,39.82996307630107,39.341398788939905,39.60570526123047,1741700 |
| 2018-09-28,39.61372037677455,40.2864969998439,39.61372037677455,40.26247024536133,2956100 |
| 2018-10-01,40.49472432386382,40.614861107853706,40.06222456882099,40.134307861328125,2950000 |
| 2018-10-02,40.22241351756393,40.494727862466554,40.06222806963003,40.37458801269531,1860100 |
| 2018-10-03,40.526768281329375,40.79908266502631,40.39061261712278,40.40663146972656,2886900 |
| 2018-10-04,40.30250960870012,40.5267674298741,40.13431624281964,40.41463851928711,2452300 |
| 2018-10-05,40.438667570935586,40.93523976082157,40.374592163061976,40.903202056884766,2652900 |
| 2018-10-08,40.90320713589308,41.70413150206336,40.75103260622297,41.47987365722656,3941900 |
| 2018-10-09,41.391766077028734,41.6160238925487,41.143478456071925,41.20755386352539,3485200 |
| 2018-10-10,41.32769302388654,41.5439429534357,40.13431751727684,40.15834426879883,3333600 |
| 2018-10-11,40.13431666730081,40.18237016932709,38.86084692378146,38.98098373413086,5776600 |
| 2018-10-12,39.26130536022332,39.28533210896689,38.61255564659613,39.109130859375,4604300 |
| 2018-10-15,39.13316187247278,39.765892804125365,39.08510531446549,39.27732849121094,2477900 |
| 2018-10-16,39.4295045413648,39.565663266703105,39.14117129268027,39.48556900024414,2499300 |
| 2018-10-17,39.46954870284872,39.589688570499575,38.876866429156664,39.269317626953125,3879100 |
| 2018-10-18,39.317376414313145,39.80594075604474,39.14117207984367,39.41348648071289,3009000 |
| 2018-10-19,39.65375035107509,39.86199232543091,39.52560261888802,39.67778015136719,2698000 |
| 2018-10-22,39.8139451409274,39.845982845327406,39.13316072648753,39.1732063293457,1994200 |
| 2018-10-23,38.84482393570843,39.381441686428595,38.26815753051858,39.29334259033203,4263400 |
| 2018-10-24,39.32538735772927,39.54964827040103,38.164049406014186,38.244140625,5496900 |
| 2018-10-25,38.25214110904952,38.58051993168498,37.955799989911064,38.36427307128906,3032500 |
| 2018-10-26,38.11598660655639,38.11598660655639,36.96265674328438,37.210941314697266,4529300 |
| 2018-10-29,37.4031665258875,38.05992422686439,37.258999903206345,37.651451110839844,3316600 |
| 2018-10-30,37.963813096503145,38.46839320642175,37.627423301273666,38.444366455078125,3884200 |
| 2018-10-31,38.58853355992989,38.63659011850641,37.7315447913266,37.84367370605469,4614200 |
| 2018-11-01,37.939799400649854,39.03706835897097,37.907764737016386,39.02104949951172,4586200 |
| 2018-11-02,39.02904082828172,39.405476227511826,38.18807092313364,38.444366455078125,3483200 |
| 2018-11-05,38.49242137550249,38.748716896543634,38.30820916070939,38.52445602416992,3683600 |
| 2018-11-06,38.43634749637266,38.980973053576456,37.21093159063625,37.907737731933594,5319000 |
| 2018-11-07,37.84368035758641,38.700669276816946,37.69951371180143,38.68465042114258,5147600 |
| 2018-11-08,38.82880704605245,39.21325031716779,38.5004282276862,38.9008903503418,3620300 |
| 2018-11-09,38.94093252651394,39.22926571831108,38.60454583960611,38.6525993347168,7033300 |
| 2018-11-12,38.652612104528174,38.97298310243014,38.324233206556585,38.39631652832031,2620900 |
| 2018-11-13,38.46037673950195,38.85282784867475,38.324218049892885,38.46037673950195,4057000 |
| 2018-11-14,38.58852842120197,38.692649423277025,37.05876331266095,37.32306671142578,4275400 |
| 2018-11-15,37.098810706280396,37.1548751588903,36.402007470069115,36.94663619995117,4251200 |
| 2018-11-16,36.92261257088717,37.475252346598026,36.71437357711713,37.146873474121094,3789100 |
| 2018-11-19,37.178907983129974,37.41918773961268,36.77844579603749,37.0908088684082,2983500 |
| 2018-11-20,36.98667900071104,37.2910310456098,36.52214150821908,36.57019805908203,3430300 |
| 2018-11-21,36.582298076746945,37.09867761715855,36.53388634063404,36.792076110839844,3195000 |
| 2018-11-23,36.525827740454574,36.743675986763314,36.219226162923874,36.4693489074707,1280300 |
| 2018-11-26,36.62264467742841,36.83242581817706,36.501619937333665,36.727535247802734,2450200 |
| 2018-11-27,36.743672689956256,37.1793691434811,36.70333110971105,37.17129898071289,2912900 |
| 2018-11-28,37.195509376034074,37.308470128144265,36.71947126467136,37.11482620239258,3028800 |
| 2018-11-29,36.96959567260816,37.51018280923159,36.96959567260816,37.14710235595703,2482000 |
| 2018-11-30,37.09867643801825,37.348799116521114,37.05026470344406,37.130950927734375,6182000 |
| 2018-12-03,38.05076952951905,38.05076952951905,37.20358379786443,37.792579650878906,5314300 |
| 2018-12-04,37.83291890510532,38.050767178849796,36.69526886079482,36.8001594543457,4421700 |
| 2018-12-06,36.61459379765005,36.75175584603639,35.63830989275138,36.735618591308594,5070400 |
| 2018-12-07,36.598436991647326,36.88083110385927,35.70283983882518,35.872276306152344,3669300 |
| 2018-12-10,35.91262385639662,36.146609347074694,35.33169828923118,35.9771728515625,5023400 |
| 2018-12-11,36.19501558470258,36.45320537033959,35.71090742823442,35.94489288330078,4563300 |
| 2018-12-12,36.324111213526464,36.864695126324534,36.21115356475464,36.461273193359375,6002200 |
| 2018-12-13,36.39673899424111,36.54197118306231,36.033658522188134,36.25150680541992,2685100 |
| 2018-12-14,35.92069294254482,36.4451396621459,35.90455569423727,35.993309020996094,3490500 |
| 2018-12-17,35.85614137838252,35.89648603519134,34.82338218367269,35.00088882446289,3286600 |
| 2018-12-18,35.12999615909221,35.49307665383822,34.379630829239204,34.56520462036133,3522100 |
| 2018-12-19,34.766907243156844,35.14612489891205,33.96813034819418,34.21018600463867,3124800 |
| 2018-12-20,34.08916720799964,34.08916720799964,32.806284815992214,33.26618576049805,5450000 |
| 2018-12-21,33.395273321934965,33.701874909745314,32.701386975879494,32.91923522949219,8213700 |
| 2018-12-24,32.83855033252775,32.83855033252775,31.805787953640593,31.9671573638916,2541100 |
| 2018-12-26,32.09625559536567,32.830483563956854,31.59601314193996,32.81434631347656,3380400 |
| 2018-12-27,32.50774066275504,33.05639474736514,32.0962485603649,33.04832458496094,3809900 |
| 2018-12-28,33.18549247414524,33.47595678815595,32.67717992462652,32.90309524536133,3046500 |
| 2018-12-31,32.95150591266474,33.11287531271161,32.677178855944675,33.056396484375,2718200 |
| 2019-01-02,32.73366631122867,33.20163738691166,32.7013918071403,33.04026794433594,2497000 |
| 2019-01-03,32.911160591904554,33.35492408320259,32.596491990399855,32.895023345947266,3273000 |
| 2019-01-04,33.21776120583034,33.73414387666947,33.153215295641175,33.65345764160156,3117100 |
| 2019-01-07,33.51630792229461,34.24246583641369,33.45982907601422,33.822906494140625,3970100 |
| 2019-01-08,34.073014773574684,34.484506852918784,33.911645391044935,34.452232360839844,5096800 |
| 2019-01-09,34.45224671677902,35.05737984502034,34.45224671677902,34.75077819824219,3530100 |
| 2019-01-10,34.750768173846616,35.00895798785478,34.5167826930688,34.992820739746094,2934100 |
| 2019-01-11,35.00089381208094,35.08157698146553,34.59747180942674,34.823387145996094,2513600 |
| 2019-01-14,34.70234850913154,34.80723905896529,34.43609167077161,34.5732536315918,3107600 |
| 2019-01-15,34.63781370963663,35.113851800219464,34.6136093741739,35.08157730102539,2773300 |
| 2019-01-16,35.11385464350083,35.3720445022286,34.863731871291975,34.93634796142578,3497200 |
| 2019-01-17,35.073508639927375,35.073508639927375,34.67815373722038,35.02509689331055,2867500 |
| 2019-01-18,35.23486523015066,35.920684267192264,35.21873106360514,35.71090316772461,2646400 |
| 2019-01-22,35.56568504334317,35.56568504334317,34.87179870998785,35.14612579345703,3115500 |
| 2019-01-23,35.23486875746041,35.380100893826324,34.766900934176334,35.26714324951172,2554700 |
| 2019-01-24,35.097712727689476,35.5414762960297,35.08157547893059,35.2348747253418,2181000 |
| 2019-01-25,35.355913598852794,35.58182899633222,35.2268186463122,35.275230407714844,1996200 |
| 2019-01-28,35.17839720048371,35.64636819827996,35.033165034123876,35.63829803466797,2281200 |
| 2019-01-29,35.75932752488821,35.912626784106365,35.493070592786594,35.67057418823242,3404200 |
| 2019-01-30,35.79966010302005,36.21115218254193,35.64636088237629,36.0578498840332,2857600 |
| 2019-01-31,35.88035933025955,36.34026023664653,35.83194757458394,36.22730255126953,5076200 |
| 2019-02-01,36.340250841427014,36.4128669172336,36.11433245121469,36.21922302246094,2337700 |
| 2019-02-04,36.14660399960173,36.235357315892045,35.68670324961108,35.896484375,3226400 |
| 2019-02-05,34.63781532337183,35.26715269764814,33.419479083892654,33.766422271728516,10306500 |
| 2019-02-06,33.64539643438422,33.80676585484374,33.40334384262778,33.78255844116211,6194600 |
| 2019-02-07,33.726078957534625,33.74221620705702,33.17742478523568,33.403343200683594,4076600 |
| 2019-02-08,33.88744961808722,33.92779120444036,33.35493267577476,33.69380569458008,6580400 |
| 2019-02-11,33.7502863520049,33.943927190434835,33.37913576892719,33.89551544189453,3569200 |
| 2019-02-12,34.00847063838228,34.355413751636675,33.8390310850762,34.16176986694336,3322100 |
| 2019-02-13,34.21018600463867,34.411896999765396,33.97620051160394,34.21018600463867,3046600 |
| 2019-02-14,34.08917899843068,34.419985109383596,33.96815109628338,34.081111907958984,2990000 |
| 2019-02-15,34.406520863116974,34.60991717500074,34.024134803629444,34.1543083190918,4056100 |
| 2019-02-19,34.170588710355176,34.203132873034285,33.99973651166312,34.04854965209961,4843000 |
| 2019-02-20,34.08922466289149,34.349571705651904,34.007864272290384,34.146175384521484,5803100 |
| 2019-02-21,34.14617322175546,34.79704078743155,34.024134195374344,34.63432312011719,5061100 |
| 2019-02-22,34.47974949581523,34.967899485531284,34.37398252673004,34.569244384765625,4361800 |
| 2019-02-25,34.70755196764681,34.80518134362781,34.48788354400312,34.52042770385742,3786600 |
| 2019-02-26,34.58552651479481,34.7157001017985,34.38213009112761,34.430946350097656,3551900 |
| 2019-02-27,34.34958592417899,34.74010664997016,34.2844975847557,34.675018310546875,3052700 |
| 2019-02-28,34.73195358654655,34.78890430638533,34.47974414256956,34.57737350463867,2973400 |
| 2019-03-01,34.69127988771965,34.85399758340927,34.21126439240535,34.52042770385742,2556200 |
| 2019-03-04,34.61806187077745,34.65060603513568,34.007872755181204,34.36585235595703,3550600 |
| 2019-03-05,34.29262418122535,34.5285615770118,34.162450647708674,34.37398147583008,2864300 |
| 2019-03-06,34.447200274956444,34.47160683978213,34.10549284948941,34.27634811401367,2643200 |
| 2019-03-07,34.30076443638583,34.40653142002051,33.82888646189224,34.30889892578125,2856100 |
| 2019-03-08,34.26821697206027,34.325167703091715,33.91837499367738,34.105499267578125,2604500 |
| 2019-03-11,34.11363747129026,34.894678742506954,34.11363747129026,34.854000091552734,2895900 |
| 2019-03-12,34.886539325925376,35.08179806435763,34.74822820791931,34.910945892333984,4006200 |
| 2019-03-13,34.92721920617686,35.504864057872126,34.90281263890522,35.20383834838867,3082700 |
| 2019-03-14,35.22825749605311,35.35029658315638,35.09808391814832,35.26893615722656,3894100 |
| 2019-03-15,35.277064674481146,35.65131322671179,35.08180280607527,35.130619049072266,7504400 |
| 2019-03-18,35.14689399965735,35.20384473601256,34.44720997748489,34.56111145019531,4771200 |
| 2019-03-19,34.658739652983705,35.30147291677746,34.62619859302602,34.9923095703125,4566100 |
| 2019-03-20,35.000436122690985,35.000436122690985,34.243801628757275,34.41465377807617,3581300 |
| 2019-03-21,34.42280360218055,34.96790439714257,34.35771527249903,34.88654708862305,2797700 |
| 2019-03-22,34.90282439494553,34.95977514014948,34.54484473528315,34.675018310546875,2594400 |
| 2019-03-25,34.552966173200666,34.98416535771953,34.422792658803566,34.4553337097168,2731000 |
| 2019-03-26,34.406532287597656,34.61806315661849,34.07296234949166,34.406532287597656,3825200 |
| 2019-03-27,34.40652668699963,34.60992303331164,34.25194347751005,34.569244384765625,2888500 |
| 2019-03-28,34.54483659473906,34.76450503315318,34.49602345525734,34.756370544433594,2195800 |
| 2019-03-29,34.8377303138059,35.13062158577266,34.78077957798818,35.089942932128906,2577400 |
| 2019-04-01,35.16316425128387,35.36656061441516,34.64247005824091,34.72382736206055,2998300 |
| 2019-04-02,34.7645082198917,34.772645812939345,34.37398755032968,34.38212203979492,3141000 |
| 2019-04-03,34.38211228023375,34.44720059180959,34.1705814747753,34.349571228027344,3379700 |
| 2019-04-04,34.41465395902292,35.05738702345676,34.365840832435886,34.764495849609375,3166700 |
| 2019-04-05,34.69941648557779,34.94349147033021,34.618056088272446,34.92721939086914,2491300 |
| 2019-04-08,34.91908099989968,35.13061492446885,34.7970450621083,35.05739212036133,2720200 |
| 2019-04-09,35.04112008767077,35.089936325001005,34.70755022486855,34.805179595947266,4127600 |
| 2019-04-10,34.86213480192342,35.30960927601074,34.79704958069935,35.17943572998047,2487000 |
| 2019-04-11,35.252659825207346,35.610636313909296,35.04926345816668,35.220115661621094,1965300 |
| 2019-04-12,35.22010834517324,35.350281868894385,35.08179723045487,35.293331146240234,3374000 |
| 2019-04-15,35.317738688095204,35.374689412323214,35.1224768453265,35.26078796386719,2308700 |
| 2019-04-16,35.34214399759488,35.4723175202836,34.87026614169136,34.9678955078125,1928600 |
| 2019-04-17,35.06552532061228,35.13874812203128,34.88653866437378,35.0167121887207,2289000 |
| 2019-04-18,34.99230242261667,35.098069380725896,34.76449953153368,34.78890609741211,2318200 |
| 2019-04-22,34.75636246584811,34.8295852616333,34.57737271979958,34.70754623413086,2508100 |
| 2019-04-23,34.7401008605957,34.90281857845446,34.52856689630462,34.7401008605957,3180800 |
| 2019-04-24,34.805179595947266,35.03298559990661,34.642465012009986,34.805179595947266,2275000 |
| 2019-04-25,34.58551345304112,34.71568699088276,33.85328846652515,33.94278335571289,5070600 |
| 2019-04-26,33.80447331238754,34.17058736920255,32.86071435680999,33.28377914428711,6032900 |
| 2019-04-29,33.95091616874798,35.342146367703684,33.6987035938078,35.20383834838867,6932500 |
| 2019-04-30,35.31773480690395,36.31844427011547,35.301462729829616,36.2859001159668,7347800 |
| 2019-05-01,36.15572382494501,36.52183777203399,35.854698181152344,35.854698181152344,5399300 |
| 2019-05-02,35.72453340778094,35.84657245449241,35.05739365387715,35.42350769042969,4427600 |
| 2019-05-03,35.447916685825305,35.61063439138961,35.032989485039316,35.529273986816406,3140200 |
| 2019-05-06,34.78077298301977,35.268922941348755,34.764500903931236,35.05739212036133,3176600 |
| 2019-05-07,34.88653727564902,35.04111735978838,34.561101925945465,34.748226165771484,4358500 |
| 2019-05-08,34.82958801577311,35.21197099859355,34.45533641684312,34.51228713989258,3898400 |
| 2019-05-09,34.25194614980636,34.74823377010055,34.227539579490966,34.626197814941406,2454100 |
| 2019-05-10,34.479749055830496,34.699417479474185,33.72311440891842,34.52042770385742,3810900 |
| 2019-05-13,34.11362523081378,34.14616938133268,33.02342101707868,33.10477828979492,4759600 |
| 2019-05-14,33.4494459051391,33.90080258043403,33.318142998828264,33.5233039855957,3729500 |
| 2019-05-15,33.44945074249321,33.75309130078648,33.334561074169784,33.6299934387207,3488400 |
| 2019-05-16,33.703858082089,34.122388390070476,33.62999997659281,33.859779357910156,5260900 |
| 2019-05-17,33.621799560242664,34.03212172961634,33.37560375421068,33.383811950683594,3715800 |
| 2019-05-20,33.25249866517837,33.44124642887046,32.63701560207033,32.67804718017578,3325000 |
| 2019-05-21,32.833965301034524,33.08016100722927,32.448264746979085,32.97347640991211,4585200 |
| 2019-05-22,32.91604865207206,32.94887518065819,32.3087703952689,32.76012420654297,3150000 |
| 2019-05-23,32.374419548752016,32.554959173186234,31.701491446427948,32.17746353149414,4557300 |
| 2019-05-24,32.300554475584626,32.33338099314124,31.857405880097325,32.13642501831055,3369000 |
| 2019-05-28,32.120002856012576,32.26771901356209,31.611204496957665,31.660444259643555,6942900 |
| 2019-05-29,31.59480180698266,31.865615896544067,31.45529379515468,31.627628326416016,3969700 |
| 2019-05-30,31.73429850485459,32.09538382886849,31.488105957895705,31.56196403503418,2936700 |
| 2019-05-31,31.274759386528093,31.529157153522544,30.995740158155765,31.447093963623047,5283900 |
| 2019-06-03,31.520934064596386,32.095385456979514,31.520934064596386,31.98870086669922,3953400 |
| 2019-06-04,32.16105116825036,32.53034175436393,32.16105116825036,32.52213668823242,2965400 |
| 2019-06-05,32.52212840807788,32.5795732479023,31.964090137918664,32.2266960144043,2848200 |
| 2019-06-06,32.24311471634234,32.75191329661598,32.169256605455075,32.58778381347656,2719000 |
| 2019-06-07,32.792948412393486,32.866806531225855,32.48110580444336,32.48110580444336,2398200 |
| 2019-06-10,32.71087816403952,32.98989731599029,32.57957521785735,32.87500762939453,2779900 |
| 2019-06-11,32.99810514741361,33.03913673456557,32.784739015917815,32.96527862548828,2239900 |
| 2019-06-12,33.00631526423373,33.52331892735672,32.97348874039777,33.4166374206543,3548500 |
| 2019-06-13,33.531518756966584,33.76129810546572,33.482278983498695,33.65461349487305,3574000 |
| 2019-06-14,33.60537442527638,33.63820093855124,33.342768580094706,33.47407150268555,2558000 |
| 2019-06-17,33.42482861139272,33.51509994921429,33.277112445958934,33.43303680419922,4088200 |
| 2019-06-18,33.70385843336095,34.23727843756056,33.6464135874329,33.810543060302734,3242800 |
| 2019-06-19,33.851584589297374,33.851584589297374,33.28534102860554,33.4084358215332,3661400 |
| 2019-06-20,33.64641976800175,33.933644050402684,33.203271049003256,33.89261245727539,4041000 |
| 2019-06-21,33.90081061257857,34.04852680849029,33.679236318710984,33.71206283569336,6337500 |
| 2019-06-24,33.712066377786414,33.74488976770854,33.30174426392149,33.42483901977539,3218400 |
| 2019-06-25,33.4248338426091,33.4248338426091,33.08016482299274,33.170433044433594,3108200 |
| 2019-06-26,33.071958344333076,33.465867157401746,33.030926763275524,33.236087799072266,3818100 |
| 2019-06-27,33.186844905364985,33.40021411563111,33.055541980012244,33.29352951049805,3532600 |
| 2019-06-28,33.3755961150398,33.687441768929745,33.350977792275245,33.48228073120117,4663200 |
| 2019-07-01,33.93364331680072,34.45885834120921,33.78592708032799,33.97467803955078,5441000 |
| 2019-07-02,33.97467627890169,34.19624749161861,33.87619670601677,34.04853439331055,2689700 |
| 2019-07-03,34.15521717664236,34.38499972477612,33.85157964185212,34.36037826538086,1417100 |
| 2019-07-05,34.3111460801181,34.41782760620117,34.09777676693158,34.41782760620117,1741700 |
| 2019-07-08,34.27010135408697,34.45064408479947,34.081353558573575,34.33575439453125,2621900 |
| 2019-07-09,34.19624637504766,34.434233972650986,34.00749856227901,34.27831268310547,4615500 |
| 2019-07-10,34.384995227628515,34.631187875813694,34.23727901261554,34.30292892456055,3653800 |
| 2019-07-11,34.30293588638343,34.54912858453372,34.05674318823315,34.24549102783203,3787800 |
| 2019-07-12,34.42603060805857,34.66401821742065,34.26190111434301,34.40140914916992,2837200 |
| 2019-07-15,34.45884985343238,34.549118081922444,33.982874735258505,34.25368881225586,3214500 |
| 2019-07-16,34.19624946668276,34.23728418967634,33.38381329177129,33.49870300292969,3732500 |
| 2019-07-17,33.449460930084264,33.49870071600911,33.05555203421441,33.08017349243164,2675600 |
| 2019-07-18,32.92424287919412,33.17043550151507,32.52212899318868,32.957069396972656,3756900 |
| 2019-07-19,33.104783846575536,33.37559477766102,33.006307428954344,33.03092575073242,3390600 |
| 2019-07-22,33.15402083110358,33.40021341969666,33.08836780454083,33.13760757446289,3146600 |
| 2019-07-23,33.268924713134766,33.54794393423617,33.20327165851799,33.268924713134766,2921700 |
| 2019-07-24,33.170431648382305,33.375592664902754,32.981683888844536,33.29352951049805,2813500 |
| 2019-07-25,33.334572163375256,33.60538629780655,33.17044266952384,33.383811950683594,2422900 |
| 2019-07-26,33.29354233361953,33.5971798784744,33.244302543706624,33.30995559692383,2080100 |
| 2019-07-29,33.33456761592454,33.66282655884679,33.32636255108066,33.56435012817383,2430600 |
| 2019-07-30,33.4576648037821,33.7284757651074,33.26070881603798,33.60538101196289,2718200 |
| 2019-07-31,33.52331192829919,34.29471942484017,33.47407528333459,33.71206283569336,8111900 |
| 2019-08-01,33.74488309640854,34.54911390492775,33.64640668509216,33.76950454711914,7037200 |
| 2019-08-02,33.62179017952277,33.77771143339813,32.341584241279996,32.883209228515625,7796600 |
| 2019-08-05,32.013324815552565,32.44826831528746,30.74953528658278,31.00393295288086,9265700 |
| 2019-08-06,31.323990749503068,31.34861220671598,29.92068977823765,30.708507537841797,6826100 |
| 2019-08-07,30.216120883801402,30.683887853526812,29.91248338935897,30.593616485595703,5799800 |
| 2019-08-08,30.76595750591483,31.438885610378353,30.519761700932325,31.43067741394043,3918800 |
| 2019-08-09,31.340404461050746,31.61942364623268,30.889050725450147,31.479915618896484,3689300 |
| 2019-08-12,31.20910034229553,31.20910034229553,30.388456078712608,30.692096710205078,3628100 |
| 2019-08-13,30.585408239655806,31.78354796274824,30.585408239655806,30.98752212524414,3850300 |
| 2019-08-14,30.593619932282675,30.848020804157645,30.12585290985848,30.175092697143555,4239300 |
| 2019-08-15,30.265361126253808,30.40486914753692,29.953515431520007,30.166881561279297,2992800 |
| 2019-08-16,30.339224751197264,31.1680742254615,30.248953365478293,31.053184509277344,3760200 |
| 2019-08-19,31.42246230593315,31.488112203907455,30.987518818504967,31.20909309387207,2549400 |
| 2019-08-20,31.118828081452747,31.184481123304185,30.70850596140927,30.75774574279785,2891000 |
| 2019-08-21,30.857146047142535,31.238199978179438,30.84886363995391,31.22163200378418,3501300 |
| 2019-08-22,31.329322209499633,31.56126753064301,31.213349548927948,31.42044448852539,2520400 |
| 2019-08-23,31.089087082006298,31.321035531540318,30.832291414332392,31.006250381469727,7189200 |
| 2019-08-26,31.34589148975895,31.453581747641106,31.18021489917521,31.321041107177734,5031000 |
| 2019-08-27,31.403883870199255,31.610978858306616,30.981411484868488,30.997976303100586,4437200 |
| 2019-08-28,30.997979887937625,31.16365652958734,30.724616115231836,31.122238159179688,2543600 |
| 2019-08-29,31.370744862737503,31.428731200966606,31.02282683336288,31.254772186279297,2020700 |
| 2019-08-30,31.445304985326576,31.818076628517918,31.412169025927565,31.519859313964844,2995100 |
| 2019-09-03,31.2133511182778,31.519850759487213,30.956552242659118,31.470149993896484,2858800 |
| 2019-09-04,31.809786740166597,31.826351555952684,31.552987855226444,31.67724609375,1575300 |
| 2019-09-05,31.892622545541588,32.33166283171595,31.842918619552382,32.00031280517578,2430400 |
| 2019-09-06,32.000309177588484,32.182550565520145,31.851200576542144,32.06657791137695,1893000 |
| 2019-09-09,32.22397813272831,32.91153178003386,32.116287865071385,32.8618278503418,2607700 |
| 2019-09-10,32.878401163254914,33.42513183853137,32.878401163254914,33.375431060791016,3008700 |
| 2019-09-11,33.46654841278365,34.0049934387207,32.952950612019826,34.0049934387207,2482900 |
| 2019-09-12,34.013281813087,34.369485443639505,33.698496547943655,34.33634948730469,3475500 |
| 2019-09-13,34.35291770776805,34.949349125907915,34.286645794630985,34.48545837402344,3676300 |
| 2019-09-16,34.319771714610546,34.79194789756174,34.08782640649917,34.758811950683594,2652900 |
| 2019-09-17,35.570635108972176,35.620339045246745,34.50202733922909,34.61800003051758,4254100 |
| 2019-09-18,34.46060267940287,34.576578520166464,34.0546982967952,34.51858901977539,2689300 |
| 2019-09-19,34.584862810806875,34.61799876711394,33.781333250463575,33.880741119384766,2469300 |
| 2019-09-20,33.9055915066057,34.17067283702476,33.7896188195497,33.880741119384766,4553100 |
| 2019-09-23,33.73992033269571,33.89731141053835,33.425135016991206,33.466556549072266,2855500 |
| 2019-09-24,33.5079596686707,33.57422840180096,32.92809324369639,33.07720184326172,4054300 |
| 2019-09-25,33.085488174126134,33.66535466787771,33.085488174126134,33.532814025878906,2572400 |
| 2019-09-26,33.63221851259302,33.92215333771253,33.367137230209444,33.847599029541016,1807300 |
| 2019-09-27,33.93872149330753,34.11268049329325,33.64050425903592,33.91386795043945,1842100 |
| 2019-09-30,33.98842852705308,34.18724110657131,33.93044218303084,34.02156448364258,2257200 |
| 2019-10-01,34.1375259217745,34.33633843577469,33.31743180656575,33.40855407714844,3033800 |
| 2019-10-02,33.2677299636077,33.27601237053299,32.621594782826214,32.90324401855469,2735500 |
| 2019-10-03,32.90325527907368,32.96952403720896,32.33995661483838,32.7458610534668,2650200 |
| 2019-10-04,32.77899360208496,33.449982483499056,32.74585764645543,33.42512893676758,1961700 |
| 2019-10-07,33.27602486501654,33.29259284510597,32.94467474328514,32.95295715332031,2910900 |
| 2019-10-08,32.936369851147184,32.936369851147184,31.801490740958798,31.809776306152344,4073900 |
| 2019-10-09,32.041741498938585,32.41451316405415,31.99203755691677,32.248836517333984,2879200 |
| 2019-10-10,32.24882486468694,33.20974527642613,32.24882486468694,32.944664001464844,2974900 |
| 2019-10-11,33.24288309796316,33.70677377526164,33.143475244240705,33.5162467956543,2709600 |
| 2019-10-14,33.35056593382595,33.52452807558081,33.07720227109888,33.300865173339844,1745900 |
| 2019-10-15,33.34228218580914,33.5907954582961,33.16003764464377,33.40855407714844,1837800 |
| 2019-10-16,33.36713540130887,33.44168970539396,32.83697286560069,32.88667678833008,2529000 |
| 2019-10-17,32.82041733047529,33.10206667931915,32.35652651592246,33.01094436645508,2377700 |
| 2019-10-18,32.91153323016738,33.151764160903,32.828696503715776,32.836978912353516,3559900 |
| 2019-10-21,33.08549931005345,33.52454290196267,32.98609458510121,33.466556549072266,2386700 |
| 2019-10-22,33.44997434275178,33.764756364567624,33.14347156780041,33.599082946777344,1619800 |
| 2019-10-23,33.565954914716244,33.78133230464451,33.32572397824417,33.73991394042969,1592800 |
| 2019-10-24,33.81447639878637,33.88903073632489,33.350582391877836,33.5825309753418,1789000 |
| 2019-10-25,33.58251879543048,34.05469504191626,33.48311094142003,33.97185516357422,1944400 |
| 2019-10-28,34.22866514901124,34.57658643086505,33.971866182881506,34.21209716796875,2295000 |
| 2019-10-29,34.06298727400993,34.60143557846579,33.95530014113408,34.38605499267578,2508600 |
| 2019-10-30,34.220372434818294,34.23694041087221,33.458261336430006,33.57423400878906,3236700 |
| 2019-10-31,34.0878234965776,34.93276794971652,33.54109305983136,34.82508087158203,5368500 |
| 2019-11-01,35.015618370943486,35.16472700412144,34.80023782967822,35.14815902709961,3513300 |
| 2019-11-04,35.330404493264616,35.893703085946406,35.206146242518884,35.670040130615234,3542700 |
| 2019-11-05,35.99311152153044,36.075948257268614,35.54578556449887,35.595489501953125,2491600 |
| 2019-11-06,35.595489384519716,35.761162855449506,35.4795166908613,35.52093505859375,1953200 |
| 2019-11-07,35.68660729317511,36.26647069003162,35.67832172463801,36.06766128540039,2639100 |
| 2019-11-08,35.89370802487976,35.90199043472712,35.537504361081915,35.877140045166016,2542200 |
| 2019-11-11,35.84399838097733,36.1173621026992,35.57891706778464,36.05937576293945,3094100 |
| 2019-11-12,36.117366979627,36.117366979627,35.65347619890987,35.81915283203125,2613200 |
| 2019-11-13,35.661748894009996,35.777721557597395,35.33868128543995,35.471221923828125,1938000 |
| 2019-11-14,35.537499141758765,35.71145816317547,35.272417825308956,35.43809127807617,2464700 |
| 2019-11-15,35.56234965345264,35.80258058484077,35.35525467674259,35.51264572143555,7416200 |
| 2019-11-18,35.45465701628178,35.496075376857874,35.1895757165727,35.48779296875,3123200 |
| 2019-11-19,35.4049542858056,35.80257621333695,35.29726402626019,35.68660354614258,2945200 |
| 2019-11-20,35.74506718364907,35.88704691343831,35.352541736142214,35.4945182800293,3013300 |
| 2019-11-21,35.56967696146181,35.77011796035093,35.218906009881245,35.76176452636719,3050400 |
| 2019-11-22,35.73672211634814,35.887052117500126,35.57803867851958,35.678260803222656,1859100 |
| 2019-11-25,35.820232750837,36.02067378850573,35.661552519363326,35.97891616821289,1773600 |
| 2019-11-26,35.928803065285216,35.94550674963111,35.561331567381735,35.70330810546875,2295300 |
| 2019-11-27,35.81188781958941,35.94551413591277,35.71166569291987,35.861995697021484,1993400 |
| 2019-11-29,35.72836545837721,35.95386043977441,35.64485021455707,35.853641510009766,1395700 |
| 2019-12-02,35.870348191430026,36.179358442452326,35.75342556595687,36.15430450439453,3499200 |
| 2019-12-03,35.82022957552645,35.89539455975139,35.53627332244355,35.84528350830078,2422900 |
| 2019-12-04,35.803530452176275,36.13759779926153,35.72836545837721,35.853641510009766,2645600 |
| 2019-12-05,35.91210416218377,36.07913784197907,35.65320179920594,36.03738021850586,1836800 |
| 2019-12-06,36.287936203112366,36.755626774420286,36.17936381224314,36.67211151123047,3676900 |
| 2019-12-09,36.64704107993604,37.03956646339314,36.60528346713017,36.805721282958984,2592600 |
| 2019-12-10,36.81407577850041,36.93099837208865,36.68044631622615,36.74726104736328,2601900 |
| 2019-12-11,36.78902396205426,37.02287236882611,36.71385897164584,36.939353942871094,1999400 |
| 2019-12-12,36.84748576096629,37.62418961029241,36.83913551121001,37.507266998291016,3332000 |
| 2019-12-13,37.674293336197735,38.00000717365624,37.44044815769452,37.74945831298828,3856000 |
| 2019-12-16,37.908139055411766,38.60967778682957,37.89143537300876,38.40088653564453,5367000 |
| 2019-12-17,38.7934166272425,39.419790405338226,38.55956825034021,38.59297561645508,3205000 |
| 2019-12-18,38.53452073650229,38.54287417237313,37.473860579969184,37.84133529663086,4433900 |
| 2019-12-19,37.89979419964926,38.12528916532135,37.81627577575101,38.11693572998047,3144200 |
| 2019-12-20,38.38418309595713,38.91033794432294,38.167041595148355,38.24220657348633,6373000 |
| 2019-12-23,38.3006655734423,38.459345768909884,38.02505960742327,38.43429183959961,1866600 |
| 2019-12-24,38.62638587002413,38.64308955433022,38.42594484425306,38.48440933227539,708300 |
| 2019-12-26,38.44266073419999,38.734970523512644,38.37584916166481,38.58464050292969,985100 |
| 2019-12-27,38.7349551432855,38.75165882626263,38.509460201946816,38.66814041137695,1355000 |
| 2019-12-30,38.785071062268756,38.801774748715374,38.43430320459707,38.517818450927734,1375600 |
| 2019-12-31,38.400882148550565,38.73494938664191,38.400882148550565,38.70989227294922,1787200 |
| 2020-01-02,38.893643307960694,38.95210461738737,38.31738046393958,38.50946807861328,3081000 |
| 2020-01-03,38.325719502752584,38.57626835355984,38.183742988792346,38.43429183959961,2259500 |
| 2020-01-06,38.24221647547157,38.2923243500701,37.849687799636364,38.133644104003906,2831700 |
| 2020-01-07,38.05847250560207,38.158691423320356,37.66594389784434,37.67429733276367,2265200 |
| 2020-01-08,37.6742963975332,37.77451531276364,37.064626285536704,37.2567138671875,3346400 |
| 2020-01-09,37.02288098013821,37.02288098013821,35.93716349150664,36.87255096435547,4080200 |
| 2020-01-10,37.0562770215276,37.131442012885756,36.580233138226674,36.705509185791016,2311400 |
| 2020-01-13,36.78067722846595,37.14814878008995,36.730566168102555,37.09803771972656,3167800 |
| 2020-01-14,37.173202392703715,37.28177476292502,36.81408428056087,37.164852142333984,4798500 |
| 2020-01-15,37.03956398162719,37.448796205868774,36.755607773310956,37.07297134399414,2586700 |
| 2020-01-16,37.290116118286534,37.966597685660794,37.24000507459527,37.86637878417969,2585000 |
| 2020-01-17,37.916505315495414,38.041778197041225,37.67430661757636,37.791229248046875,2741700 |
| 2020-01-21,37.6659516470994,37.908150335157785,37.47386402116079,37.682655334472656,2663400 |
| 2020-01-22,37.78287006770564,37.841331369124674,37.49056037470848,37.52396774291992,2101400 |
| 2020-01-23,37.36528926425679,37.61583816571601,37.17319848103918,37.557376861572266,1459900 |
| 2020-01-24,37.62418025990047,37.63253369348298,36.73055402065768,36.997806549072266,2169300 |
| 2020-01-27,36.54682392169433,36.66374971360365,36.22111003755929,36.354736328125,2718500 |
| 2020-01-28,36.49670489320826,36.83912235719033,36.35472521082974,36.68043899536133,2219100 |
| 2020-01-29,36.79737845698687,36.83078264242838,36.46331111535349,36.48001480102539,2799500 |
| 2020-01-30,38.10022698863745,38.41759058552689,37.39868825050915,38.25055694580078,5958800 |
| 2020-01-31,37.98331229376246,38.10023491010977,37.206608415566926,37.38199234008789,8398100 |
| 2020-02-03,37.55737610978652,37.807925006230505,37.281770093566685,37.54902267456055,3939400 |
| 2020-02-04,38.00001753062373,38.158697775584955,37.80792991222778,37.89144515991211,2567400 |
| 2020-02-05,38.23385271572693,38.53451262574812,38.15868773822164,38.476051330566406,3038600 |
| 2020-02-06,38.57627042202357,38.69319619884458,38.36747917083853,38.40088653564453,2387300 |
| 2020-02-07,38.19209964988843,38.417594609250976,38.041769676980074,38.17539596557617,2289400 |
| 2020-02-10,38.08353391446732,38.309028913025266,37.88309603968419,38.15034866333008,1695300 |
| 2020-02-11,38.3340842718198,38.843532371880706,38.192104529974756,38.517818450927734,2200100 |
| 2020-02-12,38.67775750739383,38.86293718487956,38.374732130277366,38.39156723022461,2281000 |
| 2020-02-13,38.23162414921798,38.40839104122548,37.89493188213419,38.10536575317383,2317400 |
| 2020-02-14,37.94542930583462,38.01276646091447,37.558228623005306,37.68449020385742,2513200 |
| 2020-02-18,37.44038927849387,37.58348596264852,37.171034214048746,37.415138244628906,2512100 |
| 2020-02-19,37.45722715502194,37.48247819076343,36.935352080247135,37.0111083984375,2257000 |
| 2020-02-20,36.8259249606003,37.314133049912996,36.7670037375406,37.229957580566406,1951000 |
| 2020-02-21,37.11211132868485,37.1626166051136,36.68282771741973,36.95218276977539,2645800 |
| 2020-02-24,35.99260461339902,36.20303846528292,35.773754820264685,36.04310989379883,3011000 |
| 2020-02-25,36.102036920474184,36.144123055425055,33.99769806326803,34.031368255615234,3364800 |
| 2020-02-26,34.2249694549231,34.61216706127949,33.551581615397524,33.55999755859375,5251700 |
| 2020-02-27,33.03811784636504,33.08862313150472,31.640837067161236,31.666088104248047,4476100 |
| 2020-02-28,30.83276713301292,31.691337585449222,30.11729015049988,31.69133758544922,8056800 |
| 2020-03-02,32.145875287933364,32.6930046081543,31.62400021436159,32.6930046081543,4829300 |
| 2020-03-03,32.46573692532442,33.33272343470065,31.851270415566262,32.03645324707031,4886600 |
| 2020-03-04,32.634093320141865,33.15596855260563,32.263730769839654,33.13913345336914,2971300 |
| 2020-03-05,32.30580759653602,32.70142107612788,31.994363166921367,32.26372146606445,2848400 |
| 2020-03-06,31.102126048847634,32.07853905902115,31.06003991782479,31.68292236328125,4051200 |
| 2020-03-09,29.873188605426943,31.598745408847662,29.44390178423112,29.7132568359375,6747000 |
| 2020-03-10,30.68967864166624,31.270478250016787,29.17455523168902,31.245223999023438,7447300 |
| 2020-03-11,30.05837304740481,30.58025135390081,29.09879511947464,29.519662857055664,4993300 |
| 2020-03-12,27.75201794159081,28.41698648585262,26.48099565390602,26.548336029052734,7272700 |
| 2020-03-13,27.78568337325033,29.19979906304507,26.371569288938407,29.157712936401367,6236600 |
| 2020-03-16,26.17796988429505,29.11562608313431,26.10221357384074,27.507911682128906,5685000 |
| 2020-03-17,28.223390111941843,29.696427227779576,27.861443592315855,29.67959213256836,4465100 |
| 2020-03-18,27.88670077239539,28.055048531240196,26.144306766446224,27.794109344482422,4471500 |
| 2020-03-19,27.70993270593997,29.460744187488842,26.598843644657983,28.164470672607422,3483900 |
| 2020-03-20,28.526413183612988,28.526413183612988,25.61400936903111,25.765522003173828,5009900 |
| 2020-03-23,25.437247683400642,26.0938019888356,24.34299211315886,24.671268463134766,4870400 |
| 2020-03-24,25.967540593181788,27.34798791007136,25.672932845983723,27.204891204833984,5301800 |
| 2020-03-25,27.255400335778692,28.644262185312652,26.834530919351796,27.524755477905273,3921500 |
| 2020-03-26,27.878277071705376,29.283976936190125,27.634176232705983,29.006202697753906,3556900 |
| 2020-03-27,28.198137283325195,28.980951500605222,27.903531163258897,28.198137283325195,3277700 |
| 2020-03-30,28.43382706837879,30.302481096861154,28.01295927536683,30.159387588500977,3215300 |
| 2020-03-31,30.184637436553942,30.70651258020885,29.233475362838554,29.61225700378418,3882200 |
| 2020-04-01,28.3664814244865,29.435485684980776,28.214968807347756,28.50957489013672,3496900 |
| 2020-04-02,28.38331899389882,29.629087012801694,28.23180636353549,28.896778106689453,3022600 |
| 2020-04-03,28.661090696958176,29.27555717441997,28.49274296907249,29.166133880615234,2582000 |
| 2020-04-06,30.16780723823287,30.319319919210745,29.67959899708931,30.11730194091797,5224600 |
| 2020-04-07,30.984286575036045,31.632423330161775,30.184637164895662,30.28564453125,3180800 |
| 2020-04-08,30.49607477530554,31.009533910312612,30.10887724138627,30.70650863647461,2560500 |
| 2020-04-09,30.967440344530576,31.85126170702888,30.85801386392713,31.63241195678711,4278700 |
| 2020-04-13,31.363058827876483,31.480904478219628,30.00786756406967,30.36139488220215,3178500 |
| 2020-04-14,31.026369183331813,31.581914451581213,30.67283862482806,31.346229553222656,3445500 |
| 2020-04-15,30.504489510894643,30.723339281996402,29.654335036731634,29.873188018798828,2691000 |
| 2020-04-16,29.991033907541173,30.218302856210624,29.191384616511435,30.016284942626953,2736900 |
| 2020-04-17,30.891693402627862,31.438819549461893,30.56341707233422,31.304141998291016,3870200 |
| 2020-04-20,30.78226376803983,31.55666201698523,30.563413973687343,30.588665008544922,2588400 |
| 2020-04-21,30.10044883480379,30.11728392383749,29.342889094076654,29.460731506347656,2906600 |
| 2020-04-22,29.898439286260672,30.05836784290262,29.258718637761962,29.79743194580078,3132800 |
| 2020-04-23,29.957362294755363,30.47082139017475,29.856354948252324,30.0836238861084,2417400 |
| 2020-04-24,30.369810334738975,30.437147487195524,29.76375990780375,30.29405403137207,2244700 |
| 2020-04-27,30.193041424754774,30.900099137581805,30.1425393666018,30.75700569152832,1906500 |
| 2020-04-28,31.287303924560547,31.40514958021183,30.563414162783147,31.287303924560547,2657800 |
| 2020-04-29,31.901771071526905,32.4909832481634,31.682918082234313,32.3310546875,3875400 |
| 2020-04-30,32.322633059890336,32.58356891764375,31.186288609953774,31.26204490661621,4571500 |
| 2020-05-01,30.858025867768152,31.08529485698417,29.410239659858593,29.561752319335938,2772900 |
| 2020-05-04,29.26714336568549,29.427071952799835,28.91361279026685,29.258724212646484,2530500 |
| 2020-05-05,29.586994737640826,29.94052199439656,29.393392808314488,29.42706298828125,2623400 |
| 2020-05-06,29.52808415695724,29.721682945005302,28.87994740864004,28.955703735351562,2934400 |
| 2020-05-07,29.36815072539107,29.64592497828901,29.199802985237724,29.258724212646484,2964600 |
| 2020-05-08,29.797434409251323,30.714926122608112,29.67117281501391,30.63075065612793,2890500 |
| 2020-05-11,30.302481911142856,30.369822301098218,29.519667538227676,29.82269287109375,2588600 |
| 2020-05-12,30.193046698554415,30.327724228761454,29.174547675678326,29.24188804626465,2321900 |
| 2020-05-13,29.039872576260972,29.29239256516572,28.307563645147443,28.48432731628418,2888800 |
| 2020-05-14,28.130803037132146,28.804194105687486,27.785691559432497,28.75368881225586,2448700 |
| 2020-05-15,28.619001508549587,29.267138104500244,28.54324519964716,28.720008850097656,6204700 |
| 2020-05-18,29.63750452492464,30.294060361620154,29.612253488847635,30.13412857055664,2599800 |
| 2020-05-19,30.125623666697113,30.13412509681886,29.555930541060636,29.606948852539062,1980700 |
| 2020-05-20,29.90455022422555,30.142632455415562,29.777009299543018,30.057601928710938,1955300 |
| 2020-05-21,29.845035365262532,30.0320993110666,29.666476095313275,29.862041473388672,1817300 |
| 2020-05-22,29.80251495428971,30.108618343935763,29.598448190247495,30.083110809326172,1745700 |
| 2020-05-26,30.873879469501368,31.75817426226547,30.865374794845966,31.57111358642578,2720900 |
| 2020-05-27,32.07278322381899,33.16114807128906,32.07278322381899,33.16114807128906,4187100 |
| 2020-05-28,33.730838032516964,33.730838032516964,33.06761610903777,33.16114807128906,4333100 |
| 2020-05-29,32.85503534995149,33.54376785961387,32.727494454994726,33.42472839355469,3755800 |
| 2020-06-01,33.229179559780505,33.229179559780505,32.727510673085064,33.067623138427734,2563100 |
| 2020-06-02,33.1611450515864,33.76484717021951,33.01659802751205,33.7308349609375,2902300 |
| 2020-06-03,34.011446728941685,34.547127923126126,33.96042839115792,34.445091247558594,2280500 |
| 2020-06-04,34.21549963183925,34.9977609563383,34.036937161175175,34.98075485229492,2463500 |
| 2020-06-05,35.66948175210415,36.46024762365629,35.66948175210415,36.154144287109375,3539700 |
| 2020-06-08,36.154152789990015,36.494265165578355,35.61847182504928,36.46875762939453,4290500 |
| 2020-06-09,35.81403436541406,36.307201650223064,35.60996760476271,36.03511047363281,3929400 |
| 2020-06-10,35.97559229581501,36.052118145282535,35.09979574222386,35.150814056396484,4093400 |
| 2020-06-11,34.138967275273195,34.343033997713604,32.778508403481496,32.821022033691406,3486800 |
| 2020-06-12,33.6713185839406,33.98592668588884,32.87205104737569,33.526771545410156,3304600 |
| 2020-06-15,32.52343491662907,33.65431669417951,32.34487566025265,33.5862922668457,2955000 |
| 2020-06-16,34.63214092812589,35.201834112030106,34.17298580860602,34.649147033691406,2780800 |
| 2020-06-17,34.87021983751201,34.87021983751201,34.13897676139915,34.411067962646484,2347200 |
| 2020-06-18,34.10497268804137,34.572629349047574,33.96042237837255,34.504608154296875,2139600 |
| 2020-06-19,35.07429096545301,35.431409461999564,34.172986805681155,34.21550369262695,5032300 |
| 2020-06-22,34.087958500905735,34.19849656521401,33.594791170594185,34.01143264770508,1551400 |
| 2020-06-23,34.43657456811188,34.43657456811188,33.94340725194506,33.95191192626953,2217200 |
| 2020-06-24,33.526767119197146,33.67131413864445,33.1016242475295,33.43323516845703,3655800 |
| 2020-06-25,33.2971950356078,34.053948952210646,33.16965085577403,33.96892166137695,2568900 |
| 2020-06-26,33.85838901718674,33.89240123640693,32.92307569371766,33.10163497924805,4166900 |
| 2020-06-29,33.47575214680082,33.9008950608852,33.33970654403714,33.72233581542969,1799700 |
| 2020-06-30,33.790353654701235,34.053940134181744,33.5437700341181,33.92639923095703,2839600 |
| 2020-07-01,34.09645393795109,34.09645393795109,33.4417368289309,33.50975799560547,1991300 |
| 2020-07-02,34.01994378910513,34.44508681855129,33.60330543665487,33.6373176574707,2647400 |
| 2020-07-06,34.13047031104414,34.31753421851241,33.4247348081478,33.7308349609375,1961000 |
| 2020-07-07,33.33120327624728,33.48425497637053,33.16964690190449,33.348209381103516,2271900 |
| 2020-07-08,33.33120619363745,33.484257907156895,32.67648569548938,32.88905715942383,2520300 |
| 2020-07-09,32.71900106209024,32.72750573750191,31.91973348330827,32.14931106567383,2281700 |
| 2020-07-10,32.22583411082274,33.50126285013894,32.22583411082274,33.484256744384766,1869300 |
| 2020-07-13,33.80736541748047,34.13897963780006,33.62030472810137,33.80736541748047,3270200 |
| 2020-07-14,33.83286771126857,34.49608949834332,33.5352657795327,34.38555145263672,2169700 |
| 2020-07-15,34.861718721582136,35.03177653479426,34.52160309515789,34.77669143676758,2132500 |
| 2020-07-16,34.70866208932016,35.15081104350302,34.50459533728656,34.827701568603516,2496600 |
| 2020-07-17,34.92974112714595,35.14231257048959,34.77668942845191,35.006263732910156,1974200 |
| 2020-07-20,34.86171969430827,34.86171969430827,34.1984977722168,34.1984977722168,2115300 |
| 2020-07-21,34.317536680174214,35.15081640585943,34.266518362591555,34.742679595947266,1855400 |
| 2020-07-22,34.674651284741714,35.116800256801405,34.51309816255137,34.99776077270508,1862800 |
| 2020-07-23,35.116812580502234,35.941591072016664,35.031785274475176,35.93308639526367,2616600 |
| 2020-07-24,36.04361736835872,36.30720715471044,35.68649886128526,35.78853225708008,2458800 |
| 2020-07-27,35.13380390267126,35.839542571270194,34.69165496154587,35.82253646850586,2290700 |
| 2020-07-28,35.82253439831603,36.53677445522987,35.82253439831603,36.21366500854492,2556200 |
| 2020-07-29,36.56228329016764,36.80036223643633,36.19666019777937,36.494258880615234,2714700 |
| 2020-07-30,36.56229710227295,37.07246739231309,36.33271949867981,36.86840057373047,2856600 |
| 2020-07-31,36.783359752941095,37.05545417433809,35.73750868004562,36.41773986816406,3500900 |
| 2020-08-03,36.536777862252286,36.85138266559195,36.31570176205924,36.50276565551758,2236200 |
| 2020-08-04,36.41773925487852,36.47725899629915,36.11163587409663,36.3242073059082,1979200 |
| 2020-08-05,36.5622859348838,36.95341658735529,36.49426152041088,36.851383209228516,2217200 |
| 2020-08-06,36.8258899820954,37.23402689674237,36.817385305190996,37.02995681762695,1745900 |
| 2020-08-07,36.87689889426067,37.49760721740786,36.80887770833472,37.438087463378906,2241400 |
| 2020-08-10,37.53160646313155,38.05878263532965,37.523105034172225,37.82920837402344,1936800 |
| 2020-08-11,38.26285352765402,38.44141273232333,37.68465903708289,37.744178771972656,2169500 |
| 2020-08-12,38.118317519578305,38.186338703247685,37.72718355004233,37.79520797729492,1940100 |
| 2020-08-13,37.854724093705364,38.16932893057528,37.548620687633914,37.7781982421875,2317300 |
| 2020-08-14,37.57412619272365,38.024779846674434,37.47209281074239,37.914241790771484,1633700 |
| 2020-08-17,37.86321824175219,38.07578965023916,37.66765293517406,37.744178771972656,1907100 |
| 2020-08-18,37.872772933465704,38.181379119015155,37.74418593278568,37.984214782714844,1574100 |
| 2020-08-19,37.8299229472368,38.21568079396609,37.624184338946435,37.76991653442383,1847000 |
| 2020-08-20,37.22127466012079,37.42701323151235,37.04125545396797,37.28128433227539,1723100 |
| 2020-08-21,37.186985200108936,37.435581733790656,37.04125304026461,37.36700439453125,2381900 |
| 2020-08-24,37.5641681288238,38.112799914367564,37.40986503037669,38.10422897338867,2211500 |
| 2020-08-25,38.39568350757825,38.507122071924435,37.78704542807707,37.97563552856445,2025300 |
| 2020-08-26,38.12994384765625,38.26710178965812,37.73561517316378,38.12994384765625,1782600 |
| 2020-08-27,38.21566912629849,38.498555947461995,38.11279821850882,38.3356819152832,2906500 |
| 2020-08-28,38.31853057509455,38.549985175083826,37.94991805697488,38.4899787902832,2279100 |
| 2020-08-31,38.515708221635805,38.549998530573816,38.189956826932374,38.36997604370117,2306300 |
| 2020-09-01,38.16423781971431,38.71286964046613,38.07851205390708,38.69572448730469,2805500 |
| 2020-09-02,38.75572938314944,39.33008054638898,38.678577831971104,39.21006774902344,3050500 |
| 2020-09-03,39.28721427261596,39.85299115215349,39.012895137894894,39.27006912231445,3940400 |
| 2020-09-04,39.484376658638446,40.033008360955996,39.415796060797305,39.852989196777344,4156800 |
| 2020-09-08,39.690112683483434,39.96442853997458,38.76429748535156,38.76429748535156,6292900 |
| 2020-09-09,39.012890369297345,39.72439930437747,38.97860334298833,39.475799560546875,3267300 |
| 2020-09-10,39.31293056795256,39.93871384175601,39.31293056795256,39.45008850097656,3122100 |
| 2020-09-11,39.54439284360261,40.264472948815985,39.441521921355196,40.195892333984375,3286500 |
| 2020-09-14,40.29018442254318,40.941683838189896,40.25589411906089,40.71880340576172,3331600 |
| 2020-09-15,40.95882637657071,41.06169728045392,40.52163648042797,40.693084716796875,2795900 |
| 2020-09-16,40.75308559668667,41.327433350216765,40.74451138747127,40.855953216552734,4542000 |
| 2020-09-17,40.58164377579565,41.233143164373004,40.30732789954168,40.95025634765625,5066300 |
| 2020-09-18,40.71023385912843,41.627478253020314,40.71023385912843,40.83881759643555,7380600 |
| 2020-09-21,40.25589785035661,40.3159042519609,39.35579855618865,39.870140075683594,5648400 |
| 2020-09-22,39.750119428330244,40.29875114622081,39.71583239853932,40.29018020629883,4315600 |
| 2020-09-23,40.273040626649,40.46163403204748,38.66143227986134,38.712867736816406,3229000 |
| 2020-09-24,38.71285468217423,39.270060499259365,38.21565851301878,38.978599548339844,1607200 |
| 2020-09-25,38.68714918118348,39.544387121922554,38.60999763571283,39.50152587890625,1993100 |
| 2020-09-28,40.01587155815252,40.37590996160795,39.810132991818286,39.861568450927734,2514300 |
| 2020-09-29,39.93015061745636,39.93015061745636,39.210070512410965,39.41580581665039,1718800 |
| 2020-09-30,39.715831271197956,40.12730504793612,39.484376658638446,39.852989196777344,2584000 |
| 2020-10-01,39.998727788769585,40.075879345050836,39.59582485373376,39.94729232788086,1997000 |
| 2020-10-02,39.39008019706655,40.33304053205804,39.37293504750815,40.067298889160156,2238200 |
| 2020-10-05,40.32447747988219,40.993122092933426,40.23875171532207,40.958831787109375,3029700 |
| 2020-10-06,41.01883294688343,41.65319044317174,40.66736553234755,40.80452346801758,2580200 |
| 2020-10-07,41.18171141000002,41.53317883448985,41.07026956220474,41.41316604614258,2187100 |
| 2020-10-08,41.593185111070454,41.88464614056262,41.40459171842751,41.87607192993164,2465500 |
| 2020-10-09,42.00466277983534,42.441852729106444,41.91894028628524,41.978946685791016,2990400 |
| 2020-10-12,42.19324754599615,42.88760810377329,42.16752818711722,42.85332107543945,2778000 |
| 2020-10-13,42.630444721728516,42.630444721728516,41.558897237459945,41.85893249511719,2735900 |
| 2020-10-14,41.17313708293933,42.12467171657857,41.01883399261388,41.87607192993164,4577400 |
| 2020-10-15,41.533180210389844,42.83618231437461,41.30172556657973,42.810462951660156,2759200 |
| 2020-10-16,42.896182783958935,43.05048585851369,42.54471539638485,42.6818733215332,2192300 |
| 2020-10-19,43.470525277154564,44.122027794807224,42.861887262846736,43.12763214111328,3823700 |
| 2020-10-20,43.573401874780195,43.98487565404722,43.30765696166688,43.607688903808594,3246900 |
| 2020-10-21,43.52197647761721,44.23348236335042,43.52197647761721,43.55626678466797,2711000 |
| 2020-10-22,43.61626568632408,44.38777784166838,43.56483023459322,44.30205535888672,2309400 |
| 2020-10-23,44.47350951421568,44.61923840836243,44.22490970291454,44.464935302734375,2028100 |
| 2020-10-26,44.293477554328,44.379203300256506,43.58197184868701,43.88200378417969,2491400 |
| 2020-10-27,43.72770438891514,43.9248719860802,43.170501708984375,43.170501708984375,2911500 |
| 2020-10-28,42.6047272888268,43.65055537691638,42.398988739471214,42.45042419433594,4291300 |
| 2020-10-29,42.33041743748699,43.101929749820684,41.94465964626826,42.7933235168457,3687400 |
| 2020-10-30,41.14742063693397,42.50185813588258,39.158628901090424,39.6386833190918,6630100 |
| 2020-11-02,40.418777776136295,41.6446285223549,40.24732950189031,41.62748336791992,4924800 |
| 2020-11-03,42.278979154795614,42.51900475549535,40.62450950402149,41.061702728271484,4088600 |
| 2020-11-04,41.17314229785489,41.23314869945917,39.82727882740962,39.870140075683594,3781500 |
| 2020-11-05,40.333041623192045,41.50745660383911,40.178738543094994,41.07026672363281,2946300 |
| 2020-11-06,41.31887695659525,41.773212101870826,40.93311915867078,41.378883361816406,3125400 |
| 2020-11-09,43.03334024070212,44.05345209350794,42.23610878754779,42.25325393676758,3642200 |
| 2020-11-10,42.56187470695272,43.410538629267954,42.42471673616925,42.99049377441406,2481900 |
| 2020-11-11,43.290512347578705,43.290512347578705,41.86749761705647,42.93904495239258,2523400 |
| 2020-11-12,42.75902440884277,42.75902440884277,41.867496269708894,42.28754425048828,2084400 |
| 2020-11-13,42.55328893931363,42.896185408213285,42.18467637978258,42.74188232421875,1628900 |
| 2020-11-16,43.41910985392445,43.41910985392445,42.69045552732123,43.21337127685547,2765500 |
| 2020-11-17,42.887608304990216,43.25622083965685,42.45041844323132,42.99905014038086,1836400 |
| 2020-11-18,43.1717384125765,43.43076818430351,42.52416233638785,42.54143142700195,2332500 |
| 2020-11-19,42.30830365739962,42.36874382769653,41.54848013885564,42.239227294921875,1603200 |
| 2020-11-20,42.014736326899175,42.204693032785386,41.71253547093685,41.97156524658203,1814400 |
| 2020-11-23,42.09244550457752,42.41191545077467,41.68663010417688,42.14425277709961,1953400 |
| 2020-11-24,42.43783025684918,43.6552734375,42.23923731448856,43.6552734375,2669900 |
| 2020-11-25,43.49121095570718,43.78477892622013,42.99042047291595,43.603458404541016,2460700 |
| 2020-11-27,43.60346619493973,43.84522693370597,43.27535998251193,43.56029510498047,1383100 |
| 2020-11-30,43.34442940343106,43.404869578420254,42.6536821937384,42.97315216064453,2624900 |
| 2020-12-01,43.33579289170499,43.48257852541475,43.02495911993736,43.266719818115234,2373000 |
| 2020-12-02,43.12856729458562,43.33578979428618,42.619140650020235,42.731388092041016,2719300 |
| 2020-12-03,42.757293536383784,43.128570779905154,42.55870391906299,43.0076904296875,2128600 |
| 2020-12-04,43.16311552838413,43.67254229159396,43.14584643376344,43.66390609741211,2156800 |
| 2020-12-07,43.568920802837695,43.750241326937214,43.085399405238995,43.20627975463867,1877600 |
| 2020-12-08,42.99042446277002,43.732979003790824,42.87817700351873,43.482582092285156,1589700 |
| 2020-12-09,43.724343307952125,43.75024530125002,42.83500640480133,43.03359603881836,2517500 |
| 2020-12-10,43.0335852252776,43.0335852252776,42.178783430072215,42.480987548828125,3436400 |
| 2020-12-11,42.247866850650446,43.08539969679064,41.93702978223791,43.0076904296875,2868600 |
| 2020-12-14,43.41350727123261,43.45668165277149,42.040645599365234,42.040645599365234,2175700 |
| 2020-12-15,42.29968167726382,43.033600102444964,41.98884455336584,42.800472259521484,1861100 |
| 2020-12-16,42.74001729794607,42.92133779295444,42.1442485456006,42.480987548828125,1937200 |
| 2020-12-17,42.99042942170883,43.033600512941334,42.24787479503447,42.63642120361328,3056400 |
| 2020-12-18,42.575969208940066,43.02495567946921,42.247863077833735,42.89543914794922,5635200 |
| 2020-12-21,42.32558379861907,42.7313992997728,42.07518685987557,42.627784729003906,1859000 |
| 2020-12-22,42.54143180854941,42.69685033172799,42.040638057475704,42.07517623901367,1600100 |
| 2020-12-23,42.32557997030035,42.79183561535855,42.17016142194762,42.610511779785156,1692900 |
| 2020-12-24,42.66231135958634,42.74002061973555,42.32557233018718,42.68821334838867,411600 |
| 2020-12-28,42.99905808582307,43.14584373404277,42.731395370308086,42.912715911865234,1205600 |
| 2020-12-29,43.04222559858991,43.11130196701435,42.39464946645219,42.69685363769531,1354200 |
| 2020-12-30,42.69684549672005,43.327152416571515,42.60186715511716,43.094024658203125,1533200 |
| 2020-12-31,43.206275458236924,43.61208754890467,42.99904967005637,43.5257453918457,1698900 |
| 2021-01-04,43.51712442834429,44.061086095734865,42.619151256193554,43.05950164794922,3085900 |
| 2021-01-05,43.085409755346525,44.17333645503115,42.93862408599813,43.897037506103516,3080200 |
| 2021-01-06,44.2337596529445,46.254196999466245,44.15605039754974,45.675697326660156,3366900 |
| 2021-01-07,45.76205514904095,46.046990280965645,45.17491908362927,45.2698974609375,2863000 |
| 2021-01-08,45.43394104239737,45.857025569612105,44.639582558637564,45.390769958496094,2909100 |
| 2021-01-11,44.75182311503518,45.31305370674528,44.62230658954866,44.933143615722656,2238800 |
| 2021-01-12,45.03675938840593,45.03675938840593,44.371914191958226,44.380550384521484,2523100 |
| 2021-01-13,44.268298660066556,45.18354065253706,43.94019254295568,44.700016021728516,4196700 |
| 2021-01-14,45.20945658088462,46.0901606654952,45.036768924221995,45.64980697631836,2373900 |
| 2021-01-15,45.373501391139676,45.56345811499412,44.53597181378871,45.0713005065918,2676700 |
| 2021-01-19,45.68433343702686,45.97790138985733,45.356227302982866,45.848384857177734,3321700 |
| 2021-01-20,46.15059646098438,46.61685210149588,45.58072955382903,46.19376754760742,2307400 |
| 2021-01-21,46.03834604105695,46.306012030900526,45.49438116209728,45.580726623535156,1812500 |
| 2021-01-22,45.22671448759161,45.85702147880112,44.82953198740097,45.606624603271484,1818800 |
| 2021-01-25,45.606624413474655,46.35781174319516,45.35622753898707,45.839752197265625,2556200 |
| 2021-01-26,45.84838598232467,46.02107359888791,44.75182669869413,45.05402755737305,2637800 |
| 2021-01-27,44.49279641389907,44.84680456784387,42.5500680167951,42.80910110473633,3744500 |
| 2021-01-28,43.11130010611789,44.302841060066406,42.80909924166178,44.04380798339844,2962100 |
| 2021-01-29,43.80204827345508,43.948833906439276,42.912711457774655,43.18037414550781,4765400 |
| 2021-02-01,43.58620071411133,43.8193285717125,43.327170859135585,43.58620071411133,2562300 |
| 2021-02-02,44.03517901332336,44.74319535356758,43.862491378051985,43.98337173461914,4181800 |
| 2021-02-03,44.02654181462553,44.53596847737295,43.82794891252298,44.41508483886719,2221700 |
| 2021-02-04,44.47552798053956,45.356231928853745,44.440993089546076,45.347599029541016,1874700 |
| 2021-02-05,45.78795599165155,46.02972002609383,45.485755065777525,46.02108383178711,2577500 |
| 2021-02-08,46.34278563411213,46.79491077648973,46.203670460824206,46.64710235595703,2233000 |
| 2021-02-09,46.734045998331425,47.560043753748396,46.40364623281119,47.36875915527344,2661300 |
| 2021-02-10,47.60352288979504,47.76872113592418,46.9948927100423,47.351375579833984,1975500 |
| 2021-02-11,47.36876161460337,47.77741389010126,46.91663646904062,47.75132751464844,2129800 |
| 2021-02-12,47.81218631965764,48.49037227758699,47.56003906774195,48.4468994140625,2166500 |
| 2021-02-16,48.742522246843606,49.48157091826175,48.5164580370864,48.73382568359375,2789500 |
| 2021-02-17,48.48168103500883,48.72513506764206,48.13389477188133,48.62079620361328,2517300 |
| 2021-02-18,48.36864959165773,48.99466615770738,48.29039710630564,48.53384780883789,2717000 |
| 2021-02-19,48.69035744162687,49.02075722438992,48.50776939724494,48.79469299316406,2402100 |
| 2021-02-22,48.951193239626186,49.72502152907936,48.79468826908879,49.42940139770508,2261900 |
| 2021-02-23,49.64675774947309,49.916294763362124,48.942488859038804,49.57720184326172,2539300 |
| 2021-02-24,49.76849235977833,50.97705581147786,49.64676370496515,50.84663391113281,2835800 |
| 2021-02-25,50.79446898449595,51.020533189538696,49.81196963084456,49.8641357421875,2436000 |
| 2021-02-26,49.66415650057965,50.02933585345487,49.09900263754055,49.194644927978516,2890600 |
| 2021-03-01,49.733710104982144,50.19452837935223,49.68154068425917,49.820655822753906,2100400 |
| 2021-03-02,49.890223510333264,50.2901791867308,49.568517003139206,49.881526947021484,2409500 |
| 2021-03-03,49.8554501123517,50.41191083013412,49.62069262514333,49.66416549682617,2597800 |
| 2021-03-04,49.68155379101024,49.88153164805571,47.768717644497414,48.24692916870117,3197200 |
| 2021-03-05,48.925113947023185,50.19454030190637,48.64688360394653,50.07281494140625,6637000 |
| 2021-03-08,50.229315764842816,51.21181844815969,49.63807550556957,50.220619201660156,2491600 |
| 2021-03-09,50.22061593741773,50.82924596672949,49.785880676018884,50.420597076416016,2982100 |
| 2021-03-10,50.4292900547137,51.11617256010366,50.16844956261164,50.76838302612305,2403000 |
| 2021-03-11,50.768392645130476,51.40310584565142,50.29887768032843,50.94228744506836,2784200 |
| 2021-03-12,51.150950512564,51.185726811417105,50.60318317523555,50.64665603637695,2312700 |
| 2021-03-15,50.90749977749607,51.09878435887834,50.2206172505024,50.69013214111328,3116000 |
| 2021-03-16,50.5597169178463,50.8379472456118,49.91630721190912,50.23801040649414,1549500 |
| 2021-03-17,50.24670952220684,50.32496201316368,49.768501329367176,50.16845703125,1666000 |
| 2021-03-18,50.34234577035956,50.7596912330203,49.890220689952024,50.0901985168457,2366400 |
| 2021-03-19,50.11627917636362,50.14236223004357,49.25550523725792,49.412010192871094,7885400 |
| 2021-03-22,48.533850441347674,49.07292130480884,48.342565840830034,49.06422805786133,3035200 |
| 2021-03-23,48.77729661123519,49.16855902275388,48.0469412153226,48.30778503417969,1831900 |
| 2021-03-24,48.464294541104614,49.44679396828788,48.45559797738526,48.62079620361328,2484500 |
| 2021-03-25,48.64688216516378,49.60329852660687,48.394734887718286,49.45549011230469,1875000 |
| 2021-03-26,49.707633980059825,50.36843351166325,49.40332058837878,50.351043701171875,1921800 |
| 2021-03-29,50.02064265292686,50.41190508703348,49.57721410545077,49.63807678222656,1798300 |
| 2021-03-30,49.70761847109832,50.72490050846114,49.70761847109832,50.34233474731445,2040700 |
| 2021-03-31,50.25539786944711,50.385819780581585,49.52504246398141,49.55982208251953,3201100 |
| 2021-04-01,49.67285204063427,50.34234474314819,49.61198936920272,50.124977111816406,2759400 |
| 2021-04-05,50.39451348896259,50.698830178811356,49.88152571950546,50.01194763183594,1922700 |
| 2021-04-06,50.11628362298358,50.69013407222511,49.83805330315539,50.464073181152344,2013200 |
| 2021-04-07,50.53363858201869,50.811868954038395,50.133682836836314,50.29018783569336,1719800 |
| 2021-04-08,50.142369321061935,50.56841138642917,50.09020320632482,50.551021575927734,1759700 |
| 2021-04-09,50.846641908635114,50.95097745526173,50.28148799070433,50.89881134033203,2420100 |
| 2021-04-12,51.12487549245778,51.24660085738407,50.68144690354526,50.94228744506836,1750900 |
| 2021-04-13,50.67273109326407,50.75968011859253,50.12496715914257,50.34233474731445,2077200 |
| 2021-04-14,50.42929307045736,51.08139599809259,50.246705046743585,50.907501220703125,2022100 |
| 2021-04-15,51.29007447633964,51.31615753415548,50.50754957419171,51.0118408203125,1733900 |
| 2021-04-16,51.42048446780396,51.80305360777061,50.985749220944925,51.69002151489258,1819200 |
| 2021-04-19,51.855220485628834,51.942169526353396,51.17703455181105,51.550907135009766,2089100 |
| 2021-04-20,51.55090626326303,51.71610446269599,50.67273920901229,51.04661178588867,1473400 |
| 2021-04-21,51.368328519308825,52.11607050569282,51.08140160759231,52.02043151855469,1941200 |
| 2021-04-22,51.69872158686639,51.8813096186325,51.07270500413013,51.185733795166016,2134900 |
| 2021-04-23,51.350944736709344,51.86393262234614,50.9770720412401,51.65525817871094,2148000 |
| 2021-04-26,51.84652361523622,52.78554997204479,51.71610172165084,52.15083694458008,3840700 |
| 2021-04-27,52.020434160948994,54.35061261185703,51.733507234657935,53.75067901611328,4741200 |
| 2021-04-28,54.16801823191263,55.04618540365567,53.82023197866464,54.86359405517578,3660700 |
| 2021-04-29,55.40267260975632,55.559177596985826,54.628844237770124,55.26355743408203,4124600 |
| 2021-04-30,55.150519467202535,55.150519467202535,54.507109774979725,54.889678955078125,3332000 |
| 2021-05-03,55.524388782004856,56.43733549529759,55.393966875315364,56.193878173828125,3359700 |
| 2021-05-04,56.16779615845253,56.88076174354199,56.072153867346174,56.60253143310547,3015400 |
| 2021-05-05,56.77642655550084,57.62850393450532,56.376464286215544,57.55894470214844,3453100 |
| 2021-05-06,57.90674099173209,58.132805206521,57.08944313347636,57.9849967956543,3417700 |
| 2021-05-07,57.93282623229004,58.550149589356955,57.498090913211826,58.27191925048828,2852100 |
| 2021-05-10,58.4805844191625,59.71523086811541,58.4805844191625,58.802284240722656,4003800 |
| 2021-05-11,58.61101436744976,58.889244684791585,57.42853386036353,58.15888595581055,2382900 |
| 2021-05-12,58.04586556909826,58.454517857912975,57.60243365639134,57.819801330566406,2160300 |
| 2021-05-13,57.80240033953293,58.61100815002053,57.62850226368256,58.37624740600586,2709600 |
| 2021-05-14,58.74142060479024,59.02834744106673,58.50666650553957,58.828372955322266,1746100 |
| 2021-05-17,58.84576899903556,59.010970531627606,58.358867597965215,58.81098937988281,1914800 |
| 2021-05-18,58.880930241491576,59.484166864199324,58.57494306693698,58.60116958618164,1973000 |
| 2021-05-19,58.12907123216925,58.24272837363918,56.887633762411866,58.07661819458008,2290000 |
| 2021-05-20,58.076627587023864,58.21650459988995,57.709442924476626,57.82309341430664,2864500 |
| 2021-05-21,58.085363429731316,58.95961630895054,57.971706286619934,58.55746078491211,3776400 |
| 2021-05-24,58.61866587033611,58.749798483317804,58.2077658962708,58.24273681640625,2349100 |
| 2021-05-25,58.49627050208517,58.6011765916047,58.15530570108384,58.21650314331055,1935900 |
| 2021-05-26,57.989197099542295,58.233986847048016,57.32476302058365,58.12907409667969,3184100 |
| 2021-05-27,58.53997036140206,59.06452074031747,58.111588330123475,58.22523880004883,4793500 |
| 2021-05-28,58.49626379193884,58.49626379193884,58.076619471935544,58.16404342651367,1944200 |
| 2021-06-01,58.706085383154836,59.64153574826156,58.60117263070549,59.37925720214844,3118100 |
| 2021-06-02,59.64153574826156,59.650280145137465,58.942130738640245,59.37925720214844,2218000 |
| 2021-06-03,59.36178694880054,59.72022725214274,58.723579249649234,59.66777420043945,2163000 |
| 2021-06-04,59.86008460169966,60.305955354986175,59.75517187445022,60.12235641479492,1696500 |
| 2021-06-07,60.23602196937049,60.58572443913856,59.85134858562363,60.02620315551758,1698400 |
| 2021-06-08,59.86884292833073,60.25350967772193,59.53662254974051,60.087406158447266,1957800 |
| 2021-06-09,59.8338579324658,59.98247929317018,59.43170248407923,59.545352935791016,1343800 |
| 2021-06-10,59.76393109351837,59.86884384679116,58.66237052922603,58.77602767944336,2167900 |
| 2021-06-11,58.74105430536226,58.88967569710186,57.32476221049596,57.70069122314453,3061200 |
| 2021-06-14,57.552066899039005,57.61326433193251,56.67781404626315,57.01877212524414,1853000 |
| 2021-06-15,57.01877944108002,57.176145241571405,56.1969795196227,56.51171112060547,3015700 |
| 2021-06-16,56.43302611209121,56.46799035769832,55.794818574429044,55.943443298339844,2558200 |
| 2021-06-17,55.78607915532475,55.812305675312246,53.285715309538475,54.14248275756836,4029100 |
| 2021-06-18,53.65289954479514,53.70535591940427,52.90978591372166,53.03218078613281,5417200 |
| 2021-06-21,53.346909918654276,54.21241838246901,53.346909918654276,54.06379699707031,2560300 |
| 2021-06-22,54.247390077567005,54.31733190817948,53.65289785740106,53.888946533203125,2243300 |
| 2021-06-23,53.923916295883906,53.98511372885671,53.53050184462304,53.55672836303711,2133400 |
| 2021-06-24,53.76655230201124,54.20367874349101,53.54798908127136,53.93265914916992,1520200 |
| 2021-06-25,54.028836433753426,54.11626373751184,53.11087142185922,53.731590270996094,2501300 |
| 2021-06-28,53.784032387682885,53.94139815769802,53.09337187872868,53.14582824707031,2442000 |
| 2021-06-29,53.390628662227286,53.819014085342104,52.796136375257156,52.97972869873047,2257600 |
| 2021-06-30,52.89230473565092,53.15457995989999,52.61254405178384,52.97972869873047,2569500 |
| 2021-07-01,53.329427546575936,53.56547623263905,53.02344036187015,53.07589340209961,2828900 |
| 2021-07-02,53.145831249538155,53.24199959609261,52.66499285177579,53.005950927734375,1639800 |
| 2021-07-06,52.75241150778157,52.848579844684096,51.71205192721973,51.974327087402344,2042900 |
| 2021-07-07,51.6683432963098,52.45517221351656,51.53720736678203,52.36774826049805,1994500 |
| 2021-07-08,51.773255339383425,52.03553052988994,51.32738451401336,51.69457244873047,2083400 |
| 2021-07-09,52.367754923784844,52.87481991882937,52.245356704970895,52.73493957519531,2385600 |
| 2021-07-12,52.892296091715494,52.95349352287206,52.227865409868535,52.455169677734375,2049300 |
| 2021-07-13,52.36775929340147,52.630034542723514,51.659613118722284,51.79075241088867,1821800 |
| 2021-07-14,51.64211827709326,52.20163959668433,51.2836747232921,51.38858413696289,1522700 |
| 2021-07-15,51.20498569308389,51.70330951706566,51.161273720543505,51.5984001159668,1433500 |
| 2021-07-16,51.79073374904931,51.904384203963545,50.71539994478745,50.89025115966797,1788600 |
| 2021-07-19,50.36572188554106,50.71542112634627,49.75374404536829,50.2258415222168,2593300 |
| 2021-07-20,50.287027384304,51.318646076717485,50.068464158538596,50.73289489746094,2322000 |
| 2021-07-21,50.94271881854498,51.37984528515167,50.63672829091413,50.79409408569336,3063200 |
| 2021-07-22,50.67169534317853,50.70666625824179,49.79744247665712,50.19085693359375,2263500 |
| 2021-07-23,50.330734471138186,50.83780270644012,50.085944749273715,50.71540451049805,1897100 |
| 2021-07-26,50.89900193765132,51.44977883133221,50.89900193765132,51.09133529663086,3221100 |
| 2021-07-27,51.62463457727535,52.30655412688649,50.295769730481375,51.44978332519531,3993700 |
| 2021-07-28,51.31864213125247,51.598402771922885,50.39193292465051,51.26618576049805,3210200 |
| 2021-07-29,51.843197356370275,52.22787077459273,51.54595123093029,52.105472564697266,2023300 |
| 2021-07-30,52.25409252909861,52.92726761458089,52.13169766537636,52.21038055419922,3612000 |
| 2021-08-02,52.3939766580921,53.0671517925048,51.86942625115214,51.895652770996094,2152400 |
| 2021-08-03,51.91313620019678,52.3764891527172,51.161278200628544,52.27157974243164,1481300 |
| 2021-08-04,52.079252943388646,52.079252943388646,51.15254352719305,51.36236572265625,2232700 |
| 2021-08-05,51.70331299682487,51.886905294856525,51.34486946185403,51.40606689453125,2330900 |
| 2021-08-06,51.74702575195001,52.839841830522275,51.74702575195001,52.70870590209961,3110000 |
| 2021-08-09,52.69996248026611,53.14583331617316,52.34151893326733,52.94475555419922,2585400 |
| 2021-08-10,52.97972021732118,53.71409272866073,52.89229626823713,53.6878662109375,2726800 |
| 2021-08-11,53.88894684069574,54.10751006009182,53.547988752039466,53.76655197143555,1882700 |
| 2021-08-12,53.76655737207219,54.13374201673501,53.460570168186514,54.04631805419922,1563100 |
| 2021-08-13,54.256132957065006,54.57960557707934,54.020084287862126,54.55337905883789,2472400 |
| 2021-08-16,54.39601267707723,54.88559213221652,54.133734157526995,54.79816818237305,2759600 |
| 2021-08-17,54.62228826596855,55.026831855523106,53.83078702134973,54.059444427490234,1962100 |
| 2021-08-18,53.751630509541855,54.26170977430842,53.53176945158665,53.55815505981445,1604600 |
| 2021-08-19,53.1712023009806,53.40865266780994,51.98395382164772,52.168636322021484,2244600 |
| 2021-08-20,52.04551406197218,52.212607271623156,51.447491668212976,51.83444595336914,4539600 |
| 2021-08-23,52.03671461719003,52.55558685843387,51.60578881375828,52.15983963012695,2008600 |
| 2021-08-24,52.16863208746595,52.731475864717105,51.957567348403536,52.42367172241211,1972800 |
| 2021-08-25,52.41487542089334,53.1887872923096,52.1862213943547,53.030487060546875,1381400 |
| 2021-08-26,53.00410640237343,53.01289936893003,52.37970177763232,52.538002014160156,1717300 |
| 2021-08-27,52.53799597821765,53.32949371511024,52.46763883459346,53.2679328918457,1443300 |
| 2021-08-30,53.24156411852512,53.33830353809139,52.81063489177012,52.828224182128906,1266900 |
| 2021-08-31,52.91615505485582,52.942540661705664,52.46763999616839,52.76665115356445,2889000 |
| 2021-09-01,52.95133740356495,52.95133740356495,51.85203209280427,52.46764373779297,1544100 |
| 2021-09-02,52.49403234855605,53.19759051649219,52.46765009144333,52.96893310546875,2027800 |
| 2021-09-03,52.96892146640353,53.07445382647933,52.49402081384258,52.94253921508789,1160600 |
| 2021-09-07,52.73147648347998,52.96013386742984,52.07189329524655,52.19501495361328,2386100 |
| 2021-09-08,52.054302336660655,52.740271111676456,51.39471916960042,52.65232467651367,2621100 |
| 2021-09-09,52.45885077142485,53.29432012375211,52.37970065485754,52.46764373779297,2103200 |
| 2021-09-10,52.63473185920257,53.05686801004376,52.41487081826218,52.6699104309082,2041500 |
| 2021-09-13,53.1624072857412,53.89234429211098,53.10084645465509,53.778018951416016,3271000 |
| 2021-09-14,54.00667573058218,54.2265368112888,53.05687760643278,53.10084915161133,2354700 |
| 2021-09-15,53.21516448609288,55.05320290918015,52.99530344675141,54.98284912109375,3194100 |
| 2021-09-16,54.965268997919,55.63364519281563,54.59590400056359,55.404991149902344,3129400 |
| 2021-09-17,55.07959455577379,55.18512692688377,54.56072231183047,54.868526458740234,6143900 |
| 2021-09-20,53.77801163568282,54.2089373946643,52.54678847182359,53.223960876464844,3836500 |
| 2021-09-21,53.44382386560958,53.487795404177135,52.42366873870096,52.78424072265625,2601800 |
| 2021-09-22,53.32949897354015,53.52297778277094,51.535431891982626,51.87841796875,4012300 |
| 2021-09-23,52.13345700655559,53.329501790777385,51.95757083048724,53.012901306152344,1797800 |
| 2021-09-24,52.75786290161857,53.26793883050755,52.50282325976726,52.55558776855469,2374300 |
| 2021-09-27,52.93374892984043,53.77801797114308,52.80183430340917,53.43503189086914,2542900 |
| 2021-09-28,53.619711900340135,54.18255563008063,53.21516503412756,53.2679328918457,2756900 |
| 2021-09-29,53.355874438260734,53.69886047138443,53.2327527952583,53.452613830566406,1962900 |
| 2021-09-30,53.663688414619386,53.751631497492454,52.75786191273523,52.775447845458984,2835200 |
| 2021-10-01,53.00410285731651,53.71645387404782,52.25657326708437,53.47020721435547,2240900 |
| 2021-10-04,53.584536247198905,54.53433425416677,53.53176838660658,53.786808013916016,2383500 |
| 2021-10-05,53.953906089065725,54.97406133580145,53.4965980084719,54.77178955078125,2128000 |
| 2021-10-06,54.516745943015735,54.82455006267155,53.54935533658706,54.789371490478516,1827800 |
| 2021-10-07,55.229101897602064,55.87989216194845,54.84214760963171,55.42258071899414,1925200 |
| 2021-10-08,55.67761583760598,56.09095234761442,55.246686685471005,55.66002655029297,2103500 |
| 2021-10-11,55.888684476203345,56.680182331646314,55.624851857722355,56.258052825927734,1955300 |
| 2021-10-12,55.66882427348672,56.00301405136367,55.39619868387279,55.74797439575195,2080100 |
| 2021-10-13,55.844704470083244,55.92385457911526,54.71022069222873,55.334625244140625,2172800 |
| 2021-10-14,55.80073570910965,56.46911183155742,55.097181013161105,56.43393325805664,1971600 |
| 2021-10-15,56.7241492524297,56.74173518368313,56.0645661215875,56.240455627441406,2149600 |
| 2021-10-18,56.11734734792607,56.77692728107852,55.50173560819449,56.108551025390625,1686100 |
| 2021-10-19,56.3547834260613,56.78570918609432,55.791936345189214,56.75932693481445,1553200 |
| 2021-10-20,57.023155212402344,57.39252685307972,56.54826127798038,57.023155212402344,2290000 |
| 2021-10-21,56.97039944319319,57.3045925640969,56.60103445552556,57.04955291748047,1488600 |
| 2021-10-22,57.10230600282774,58.43026847999844,57.10230600282774,58.23678970336914,1692200 |
| 2021-10-25,58.39510552158127,58.71170602077132,58.07850502239123,58.597373962402344,2424000 |
| 2021-10-26,58.614952480416264,58.72927780160504,57.35734710883479,57.48046875,3276000 |
| 2021-10-27,57.85863564598664,58.12246488441859,56.653794657304076,56.75053405761719,2638000 |
| 2021-10-28,56.812090496034095,57.295787460238785,56.354782492298504,57.023155212402344,2991900 |
| 2021-10-29,56.90883085707071,57.286992114711786,56.45152284555489,56.49549102783203,3301700 |
| 2021-11-01,56.73295323216059,56.82969264118131,55.80074107364989,55.94145202636719,3187300 |
| 2021-11-02,55.9502459035341,56.003013769716816,55.52811303851378,55.730384826660156,2782100 |
| 2021-11-03,55.40498617951083,57.084727870018526,55.03562121529123,57.075931549072266,4029100 |
| 2021-11-04,57.111110377454374,57.33097143470096,56.29322697611198,56.4867057800293,2174600 |
| 2021-11-05,56.89124395973662,57.23422663995424,56.26683606633172,56.71535110473633,2371500 |
| 2021-11-08,56.94402386111106,57.269420698640694,55.959047090428975,56.108551025390625,2563200 |
| 2021-11-09,56.14372159486339,56.69777241704677,55.8007388708306,56.662593841552734,1839200 |
| 2021-11-10,56.89125053608717,57.58601229699007,56.565853748942125,57.506858825683594,2792900 |
| 2021-11-11,57.594802759662535,58.31594678511549,57.46288477862037,58.16644287109375,1797800 |
| 2021-11-12,58.27197248892085,58.351119243472475,57.33975710767818,57.981754302978516,1510300 |
| 2021-11-15,58.42147995106151,58.905176957138266,57.93778294498475,58.878787994384766,2027600 |
| 2021-11-16,59.01145079903919,59.099882609899616,58.35704055545972,58.71961975097656,1983300 |
| 2021-11-17,58.525057837756776,58.58696077171449,57.96793143213736,58.065208435058594,1937400 |
| 2021-11-18,58.135950048311116,59.197151880532054,57.83528058134249,58.887630462646484,2630200 |
| 2021-11-19,58.89648243832794,59.07335280415751,57.49923690939002,57.782222747802734,4874300 |
| 2021-11-22,57.80874926978876,59.15293010408651,57.71147227061241,58.7372932434082,2553200 |
| 2021-11-23,58.78152108063559,59.23253207463965,58.277452350953816,59.02913284301758,2475900 |
| 2021-11-24,59.02912756055515,59.11755936107583,58.4012530058703,58.64886474609375,3321900 |
| 2021-11-26,57.41964908968391,57.428494294516824,56.49110161620351,56.95095443725586,2181800 |
| 2021-11-29,57.543454247935315,57.79991120955775,56.871360374266686,57.31352615356445,2149900 |
| 2021-11-30,56.429195611812496,56.60606259083667,55.00542132218063,55.01426315307617,4786100 |
| 2021-12-01,55.97818276177206,56.632589550089676,54.651685523941175,54.66937255859375,2172200 |
| 2021-12-02,54.872774855566725,55.68636167806167,54.70475306677608,55.18229293823242,2090700 |
| 2021-12-03,55.47411581894104,56.18158035992004,54.88161532007645,55.29724884033203,2294700 |
| 2021-12-06,55.85437749095278,56.39382024653543,55.48295987964096,55.81016159057617,2565700 |
| 2021-12-07,56.004719311462864,56.86252200412939,55.87206822808614,56.73871612548828,1685700 |
| 2021-12-08,56.74755134662179,57.14550457405406,56.55300070847821,56.71217727661133,1983100 |
| 2021-12-09,56.420355461786926,56.446887703764475,55.74826492943537,55.96050262451172,2230900 |
| 2021-12-10,56.455732460911,56.66797354044273,55.951663692162846,56.110843658447266,2663300 |
| 2021-12-13,56.34076411035721,57.428494921592346,56.243487096876244,57.16319274902344,2888500 |
| 2021-12-14,57.1808814342029,58.1094255163585,57.03938514725673,57.348899841308594,2269600 |
| 2021-12-15,57.34005506749766,57.676105378062736,56.6237486634647,57.55229949951172,1898200 |
| 2021-12-16,57.7910646864473,59.11756199407921,57.7114780865082,58.51621627807617,2462400 |
| 2021-12-17,58.2597529301854,58.604641652576206,57.569975485403795,57.72031021118164,4944500 |
| 2021-12-20,57.22509917559138,57.22509917559138,55.74826696738504,56.791778564453125,2267800 |
| 2021-12-21,57.1012830176663,57.87065382908833,57.1012830176663,57.33121109008789,1958700 |
| 2021-12-22,57.348900292943995,57.6761053988981,56.95095378987401,57.1455078125,1966300 |
| 2021-12-23,57.30467966666875,58.118262967324206,57.24277673611699,57.87065124511719,2921100 |
| 2021-12-27,57.95908933427893,58.445467628037015,57.70263238073485,58.42778396606445,1175900 |
| 2021-12-28,58.365887658334444,59.23253562554015,58.365887658334444,59.188316345214844,1049900 |
| 2021-12-29,59.29443016116938,59.65700257014304,59.135250220252814,59.259056091308594,1038500 |
| 2021-12-30,59.42707710999507,59.61279267168199,59.099878756454096,59.126407623291016,906900 |
| 2021-12-31,58.98490673843146,59.92230269070204,58.8964749402322,59.7719612121582,1330500 |
| 2022-01-03,59.780808829616355,60.27603906397112,59.57741636023775,60.03726577758789,2134200 |
| 2022-01-04,60.629772069389645,61.6290710910045,60.47059211221562,61.15153121948242,2898800 |
| 2022-01-05,61.20458977233257,61.611381502331504,60.638618083037116,60.67399215698242,2665400 |
| 2022-01-06,61.05426377397916,61.61139033795654,60.85086450635305,61.213443756103516,1920000 |
| 2022-01-07,61.319561961385546,61.7794182620691,60.97467310933088,61.735198974609375,2029200 |
| 2022-01-10,61.74404300481702,62.34538886946295,61.18691642678814,61.8413200378418,2583700 |
| 2022-01-11,62.08007542458503,62.40728054443784,61.52294894723911,62.327693939208984,2483000 |
| 2022-01-12,62.38958364272141,62.743310809011994,61.73517354187476,62.27461624145508,2224000 |
| 2022-01-13,62.47802903795084,62.990942986430035,62.41612609568023,62.69911193847656,1930600 |
| 2022-01-14,62.64604821356096,63.38004507146007,62.27463055543663,63.273929595947266,1757300 |
| 2022-01-18,62.75216173469807,63.24738521019555,62.318841193637766,63.026302337646484,2094000 |
| 2022-01-19,63.28277548217595,63.77800583138465,62.78755187988281,62.78755187988281,2638500 |
| 2022-01-20,62.86713493890927,63.1501275492546,60.85085981860507,60.921607971191406,3803700 |
| 2022-01-21,61.22228110698622,61.60254397399539,60.42638129848858,60.965824127197266,5093300 |
| 2022-01-24,60.48827357117733,60.85969116731504,58.984906032136585,60.65629196166992,4235400 |
| 2022-01-25,59.692386691444064,60.97466489197571,58.047529273971065,60.46175765991211,4188200 |
| 2022-01-26,61.89436208673416,64.13171978503831,61.576002195197724,63.91063690185547,6153400 |
| 2022-01-27,64.41469464464343,66.52825285538326,64.33510805875909,65.61738586425781,8203000 |
| 2022-01-28,65.58203192994706,67.17382469469717,65.44053564139271,67.1384506225586,5871300 |
| 2022-01-31,66.61669828368817,66.82893596974745,65.08680171051296,66.32486724853516,5621300 |
| 2022-02-01,66.50174039518218,66.98812552349183,66.09494862737564,66.79357147216797,2791000 |
| 2022-02-02,66.74048874692694,67.95201839079972,66.50171550171255,67.81937408447266,2841200 |
| 2022-02-03,67.21803459622085,67.61598104517536,66.4575090186031,66.9173583984375,2116200 |
| 2022-02-04,67.1738187720667,67.46564978129388,65.97997261703541,66.9527359008789,2435500 |
| 2022-02-07,67.48616152136715,67.82398993375914,66.9171770005101,67.54839324951172,2111600 |
| 2022-02-08,67.83287538448788,68.54409409514138,67.54838654367668,68.17959594726562,2416200 |
| 2022-02-09,68.63300816115667,69.18420835867265,68.47298273495849,68.70413208007812,3827700 |
| 2022-02-10,68.65966971042916,69.37088839593744,67.64617104420084,67.95733642578125,2423600 |
| 2022-02-11,67.93955465206868,68.81080554480498,67.42391650703594,67.9840087890625,2563600 |
| 2022-02-14,67.93067064028968,68.23293707323327,66.48154985073907,67.6728515625,2637300 |
| 2022-02-15,67.6995120968095,68.62410242052091,67.59282625004533,68.27738189697266,2007100 |
| 2022-02-16,68.21517686465786,69.08642121440343,67.96624312483684,68.3663101196289,2292300 |
| 2022-02-17,67.62840475726216,68.33963034433158,67.25501437628816,68.14404296875,1859000 |
| 2022-02-18,68.01068889268412,68.62412080611774,67.56617458619598,67.91289520263672,4011100 |
| 2022-02-22,68.01956945740436,68.70411838803656,67.63728694782436,68.19737243652344,3039800 |
| 2022-02-23,68.7752458052515,68.78413798948627,66.77493166563256,66.8905029296875,2054700 |
| 2022-02-24,65.91256259904517,67.54837832165911,65.2102293750545,67.43280029296875,3623300 |
| 2022-02-25,67.98401606998938,70.28659681859148,67.91289215628167,70.14435577392578,3479100 |
| 2022-02-28,68.97973559529757,70.0465741361586,68.84638671259698,69.74430084228516,4347400 |
| 2022-03-01,69.90431250772497,70.45551265101169,68.91749027371544,69.33533477783203,3285100 |
| 2022-03-02,69.93987173730383,71.64680486044328,69.89542438114613,71.37120819091797,2863700 |
| 2022-03-03,72.57139298871239,73.25594872238798,71.6201327784514,72.83810424804688,5261800 |
| 2022-03-04,72.47360993735127,73.88716896665805,71.87796239129592,73.611572265625,5050600 |
| 2022-03-07,75.47853027628881,78.22562542294799,73.84271410835987,74.6517333984375,8597900 |
| 2022-03-08,74.76729648582646,76.81206477606607,73.86937578973871,73.90493774414062,5457600 |
| 2022-03-09,74.04718500289111,74.32278166898932,71.51345511993394,72.70475006103516,5769900 |
| 2022-03-10,72.62472951033543,75.07844292101557,72.09130706364584,74.9539794921875,3395900 |
| 2022-03-11,75.46075535969923,75.82526039085097,74.28723771986452,74.32279968261719,3017200 |
| 2022-03-14,74.67840812964334,74.81176378642493,72.10911582113637,73.40709686279297,3647200 |
| 2022-03-15,73.37153357290482,74.10053679632011,72.34914926643513,73.6204605102539,3693000 |
| 2022-03-16,73.70046473105225,73.70046473105225,71.14005828492306,72.41136932373047,4989000 |
| 2022-03-17,72.6869762841467,74.50948074543143,72.6869762841467,74.4828109741211,3530800 |
| 2022-03-18,74.4205801329162,74.71396118632217,73.09592947431761,74.6606216430664,9221900 |
| 2022-03-21,75.86081552298617,77.79000604504319,75.79858378946015,77.48773956298828,4747800 |
| 2022-03-22,77.78999846993865,78.06559515118084,76.97209382817177,77.84333801269531,3166300 |
| 2022-03-23,78.23450682200979,79.59471932128896,77.70998327062723,79.20354461669922,7256600 |
| 2022-03-24,79.56804731456366,80.99049149659827,79.336898015374,80.39484405517578,5208300 |
| 2022-03-25,80.35928552997675,83.12416470613773,80.33261576023068,83.11527252197266,4799700 |
| 2022-03-28,82.66188375122243,82.76856284424838,81.408350146167,82.10179138183594,3924000 |
| 2022-03-29,80.01256713502673,80.27927840524323,76.1541865977907,78.0922622680664,9529000 |
| 2022-03-30,78.52789239253364,79.83476542868571,78.52789239253364,79.39025115966797,3247900 |
| 2022-03-31,79.02574941982897,80.71490506739762,78.78571468919935,80.24372100830078,3966000 |
| 2022-04-01,80.59933468074222,81.33722325056853,80.23482970558419,81.052734375,2762000 |
| 2022-04-04,81.31054228539966,81.38166619018861,79.52359317838334,80.39484405517578,2826700 |
| 2022-04-05,80.19035915436487,81.31053684015312,80.07478790388413,80.81268310546875,3187400 |
| 2022-04-06,81.18609873049924,83.03528001148862,81.05274307204077,82.52853393554688,4388700 |
| 2022-04-07,82.52852670147699,83.9687486948837,81.9506567539774,83.55091094970703,2818400 |
| 2022-04-08,84.51995199150834,85.37341866650547,83.71093946132623,84.67997741699219,4721300 |
| 2022-04-11,86.15576221025484,86.22687934115972,84.02209227986437,84.07543182373047,3784600 |
| 2022-04-12,84.47548909709401,85.61345132864196,83.80871769043091,84.51994323730469,4400600 |
| 2022-04-13,84.70664426969252,85.48010159665034,83.48867942366407,84.94668579101562,2781600 |
| 2022-04-14,85.29340292316913,86.80474877458427,85.10670773795312,86.15576171875,2459800 |
| 2022-04-18,85.13337426796399,86.85808501070127,84.73330735823541,85.75569152832031,3077900 |
| 2022-04-19,84.94667934948879,85.39119361760176,83.57757458977089,85.28450775146484,3848700 |
| 2022-04-20,85.40009125425887,87.51598381457036,85.03559302921597,87.32039642333984,3258600 |
| 2022-04-21,87.75600184257674,87.90713505872066,85.16004026754929,85.39118957519531,3600300 |
| 2022-04-22,85.31118789589036,85.45343573470315,81.80841286675361,81.9506607055664,4111600 |
| 2022-04-25,81.34611936328777,81.56837652001806,78.91018282469378,80.86604309082031,5029800 |
| 2022-04-26,84.1109951744352,85.32007459560153,79.97701088756136,80.58155059814453,7081100 |
| 2022-04-27,82.51072883552007,84.9466716886762,79.6747326729898,83.49755096435547,7217600 |
| 2022-04-28,84.16433197204725,84.2176782978059,81.04384661652617,82.24403381347656,5018200 |
| 2022-04-29,81.77284544848268,82.43961683191446,79.47025807733534,79.62139129638672,6341700 |
| 2022-05-02,80.19925106117056,80.4126159777645,78.23449911327828,79.39912414550781,3578500 |
| 2022-05-03,79.38135747511112,80.79490956815701,78.98129057090523,79.79920196533203,3859500 |
| 2022-05-04,80.2259235011727,81.16829824779863,79.05240624667977,81.03494262695312,3413600 |
| 2022-05-05,81.03496804952135,81.5328219552678,78.51012299305553,79.4880599975586,2934800 |
| 2022-05-06,79.04352650964219,80.13702775688051,78.56345030984886,79.77252960205078,2597500 |
| 2022-05-09,78.69681458859225,78.7234911461025,74.66951581384924,74.99845886230469,4329000 |
| 2022-05-10,75.84301501392994,78.3145130234347,74.75839921804683,75.5407485961914,4026600 |
| 2022-05-11,75.68300795122495,76.90987185218007,74.77620169563896,74.99845886230469,3592300 |
| 2022-05-12,74.8562083222351,75.18515135883604,73.39820190407187,75.069580078125,3508300 |
| 2022-05-13,75.90523898177584,76.44754682432979,75.05177256957978,75.91413116455078,2895600 |
| 2022-05-16,76.31421416382058,77.78111275641723,76.31421416382058,77.5055160522461,3816900 |
| 2022-05-17,78.26467227244768,79.550776605217,77.12147144954801,79.15779876708984,5854600 |
| 2022-05-18,78.77373677957799,79.00595152504522,75.18337205879993,75.50489807128906,4800000 |
| 2022-05-19,74.45993779515452,75.66565686790256,72.74513021927757,74.89756774902344,4326800 |
| 2022-05-20,75.52274674122842,76.23725040270558,73.49535333385575,75.02259826660156,4850200 |
| 2022-05-23,75.90682110801251,77.96101483181407,75.86216887037354,77.31796264648438,3171600 |
| 2022-05-24,77.16612299200531,78.51474577562472,76.5498635901766,78.38077545166016,2657400 |
| 2022-05-25,78.26466571125319,79.8365701179693,78.18428760420068,79.28282928466797,2732200 |
| 2022-05-26,79.84549766136695,79.934808934245,78.27359336546253,78.87198638916016,3482600 |
| 2022-05-27,78.70229010978584,79.44357974224708,77.48763782597702,79.42572021484375,2790800 |
| 2022-05-31,79.85442682762861,81.99792452524458,79.56861986633261,81.11373138427734,8762200 |
| 2022-06-01,81.17625926891075,81.46205944899066,76.54986416923298,77.40726470947266,4459100 |
| 2022-06-02,77.3983401276417,79.73832702636719,77.13039947153676,79.73832702636719,2989200 |
| 2022-06-03,79.4882367082258,79.78297000778785,78.13068779856545,78.51473236083984,2381100 |
| 2022-06-06,78.96131896972656,79.41680858921562,78.28254090603684,78.96131896972656,1976000 |
| 2022-06-07,78.27359216434107,80.12236342200175,77.853821692841,79.95266723632812,2037100 |
| 2022-06-08,79.48824181245689,79.9705308388882,78.800537549998,79.13992309570312,1694000 |
| 2022-06-09,78.80945301808933,79.13991216109996,76.6838151410803,76.7909927368164,2042500 |
| 2022-06-10,75.91572870673204,77.01427695559487,75.10298057573407,75.62992858886719,2706400 |
| 2022-06-13,74.0133741476287,74.64749296193894,72.85230730710927,73.24528503417969,3099900 |
| 2022-06-14,73.60254699508555,74.05803653505127,72.83445777622404,73.83475494384766,2525800 |
| 2022-06-15,74.3081249719897,74.52248024643873,72.76301988258744,73.4864501953125,3131600 |
| 2022-06-16,72.34323066199937,72.34323066199937,70.11041490082656,70.58377075195312,3485500 |
| 2022-06-17,70.89637116762445,71.42331928682735,68.59211023464312,69.04759979248047,9168100 |
| 2022-06-21,70.97674891579261,71.07499335497191,69.9496522969263,70.91423034667969,3138700 |
| 2022-06-22,69.68172652043688,70.19974152571562,69.08333340089823,69.15478515625,2843500 |
| 2022-06-23,69.20835288943972,69.20835288943972,63.9478396939946,64.0818099975586,6445200 |
| 2022-06-24,64.21579161996723,66.73440787765986,63.903198732561286,66.55577850341797,12491700 |
| 2022-06-27,67.02912181850549,68.38667059943697,66.62721095339207,67.91331481933594,3615500 |
| 2022-06-28,68.37774164915896,69.92285301756058,67.5739334973558,67.86865997314453,2727200 |
| 2022-06-29,68.45814320316809,69.27981789517767,68.17234301403371,68.9850845336914,3522500 |
| 2022-06-30,68.14553482525078,69.73529844192058,67.77934979619118,69.30659484863281,3971500 |
| 2022-07-01,69.2262195845938,69.44950115367094,66.87729311693437,68.24378204345703,2603600 |
| 2022-07-05,66.63616031590615,66.95768636052439,63.554877004663865,64.64448547363281,4154000 |
| 2022-07-06,64.78737175076628,65.31431290863893,63.20653464912482,64.50157165527344,2842600 |
| 2022-07-07,65.75197086653195,67.6364681972067,65.65372641315923,66.4486083984375,2993200 |
| 2022-07-08,66.81478909200365,67.25242596873309,65.40365444696067,65.50189208984375,2568300 |
| 2022-07-11,65.15356750658216,65.80555277026558,64.76952288584012,64.86776733398438,1896100 |
| 2022-07-12,64.22472060558043,66.07349192088178,63.90319456691816,65.06425476074219,2016500 |
| 2022-07-13,64.72485970871813,65.46615612334612,64.30508928563931,64.92134857177734,2093000 |
| 2022-07-14,63.554880501313825,64.23365168706253,62.53671009466285,64.03716278076172,3104000 |
| 2022-07-15,64.61770002460253,64.82312211494718,63.54595096492994,64.30510711669922,2048500 |
| 2022-07-18,64.93922237012426,65.95738596245464,64.61769630791319,64.79632568359375,2211700 |
| 2022-07-19,65.15356621991786,66.11814433864183,64.8856323962813,65.93952178955078,1862800 |
| 2022-07-20,65.4214993156872,66.7611887214692,65.05531427404738,66.60042572021484,1988100 |
| 2022-07-21,66.10028079621713,66.3950073029224,65.53760685411616,66.10920715332031,1548200 |
| 2022-07-22,66.09135167170953,66.71653740786356,65.55547721014702,65.94844818115234,1480700 |
| 2022-07-25,66.80585986464325,68.26165349631258,66.42181522617646,67.53822326660156,2709800 |
| 2022-07-26,69.91392674295375,71.45010509268863,68.4581333047349,70.48552703857422,5602400 |
| 2022-07-27,69.88713737614444,72.21819771106405,69.33339658222795,71.85201263427734,4388900 |
| 2022-07-28,71.38759811125449,72.40576172897724,70.54805705965309,70.86958312988281,3022200 |
| 2022-07-29,71.2982778133728,73.98658320786963,71.28041147061118,73.92406463623047,4656000 |
| 2022-08-01,74.031243833905,75.75497799054708,73.91513985952463,75.25482940673828,3843400 |
| 2022-08-02,75.08512558940947,75.40665159319957,73.81688791557784,73.94192504882812,3187700 |
| 2022-08-03,73.62934433281036,73.99552262215846,72.75407744200382,73.45964813232422,2538300 |
| 2022-08-04,73.08451446148062,73.7543590737205,72.68260360572964,73.25420379638672,2413200 |
| 2022-08-05,73.12024879508826,74.84398273614937,72.77193010149671,73.91513061523438,2178400 |
| 2022-08-08,74.0401734047751,74.43314435265114,73.45963993307886,73.67398834228516,2522000 |
| 2022-08-09,74.040189073898,75.02262687252097,73.7007966389816,74.00446319580078,1751600 |
| 2022-08-10,74.54033758977704,75.29056740028558,74.3081227896179,74.66537475585938,2005400 |
| 2022-08-11,75.15659247422262,75.96933400415446,74.85292593654572,75.14765930175781,1731600 |
| 2022-08-12,75.56742226343519,77.4072603942584,75.47811098976663,77.34474182128906,2339300 |
| 2022-08-15,76.13009060236323,77.06787602547921,75.12979341932059,76.92497253417969,1765900 |
| 2022-08-16,76.90702008769661,77.8491809400622,76.71858928638463,77.68766784667969,1758500 |
| 2022-08-17,77.26596702497919,77.90304477970906,76.79937043127316,77.48131561279297,1232400 |
| 2022-08-18,77.68767119740006,78.79133834494438,77.64280378504533,78.62085723876953,1485600 |
| 2022-08-19,78.51320135347186,78.85417050628753,77.74152819821882,78.27093505859375,1837900 |
| 2022-08-22,77.1403221611238,78.12734362751424,76.95189135037886,77.65177917480469,1775300 |
| 2022-08-23,77.75047878034867,79.23101434141356,77.39156003133206,79.0066909790039,1747000 |
| 2022-08-24,78.85416482203563,80.02064932495217,77.75049744764922,79.5361099243164,2107300 |
| 2022-08-25,80.11934188470754,81.62679532223332,79.84118307492217,81.57295989990234,2445900 |
| 2022-08-26,81.57295447149058,81.59987218086478,80.30776736445472,80.36160278320312,2285800 |
| 2022-08-29,79.78736090244637,82.04854505115193,79.60790488560671,81.43838500976562,1876500 |
| 2022-08-30,81.06148866533735,81.07046351684878,78.29782998493,78.57598876953125,2615300 |
| 2022-08-31,78.20811577776034,79.75145506498144,77.66973412517314,78.8631362915039,3482100 |
| 2022-09-01,78.1722219561906,78.83621731236578,77.81330314216373,78.58497619628906,2486400 |
| 2022-09-02,79.64377397793265,80.56798519922083,78.33372627296234,78.61188507080078,2669000 |
| 2022-09-06,78.93490843156627,79.28485234066129,76.74551015246435,76.8980484008789,3142800 |
| 2022-09-07,76.26996702908694,78.45936592034514,75.91104816802378,78.27093505859375,2802400 |
| 2022-09-08,77.87611211939718,81.0435574220585,77.87611211939718,81.01663970947266,3909000 |
| 2022-09-09,81.43834673442556,82.78428676556705,81.03456061760012,82.07542419433594,3674500 |
| 2022-09-12,82.27283747037619,82.50612883513291,78.037611350287,79.15025329589844,4826700 |
| 2022-09-13,77.9748299242497,79.58098659285379,77.0685613003965,77.48131561279297,2781800 |
| 2022-09-14,77.1493049468887,77.929945979427,76.59298046332948,77.31978607177734,2824700 |
| 2022-09-15,77.19416314460977,77.57999964560899,76.33276215661752,76.50325012207031,2245400 |
| 2022-09-16,76.2340484269355,76.70064484073237,75.44443267887111,76.06356048583984,5615800 |
| 2022-09-19,75.27394970864927,78.36064147949219,75.15730402039988,78.36064147949219,2584300 |
| 2022-09-20,77.80431739997752,78.07350818427435,76.65578283248227,77.8402099609375,1916300 |
| 2022-09-21,78.87210304202135,79.51815548211101,77.16724395751953,77.16724395751953,2087900 |
| 2022-09-22,77.66075301353281,78.0735071906103,76.78140239572014,77.23004913330078,2400100 |
| 2022-09-23,75.8302909330491,75.8302909330491,71.99884307976286,73.26403045654297,3590200 |
| 2022-09-26,72.86023156860489,74.69071118303431,72.6448830392033,73.13839721679688,3084000 |
| 2022-09-27,74.19720561918452,74.73558037841984,72.16932028539813,72.5192642211914,3584000 |
| 2022-09-28,72.88716166140901,74.82531226485904,72.16034919503426,74.39461517333984,2074900 |
| 2022-09-29,73.96391521985487,74.12542834932569,71.92706166367968,72.33084106445312,1818700 |
| 2022-09-30,72.76153081413595,73.44347583018602,72.00780751676997,72.18726348876953,2436100 |
| 2022-10-03,73.00381010297828,74.67277679829382,72.6089987161015,74.50228881835938,2619000 |
| 2022-10-04,75.53416532515038,77.03264379187067,75.42648764319577,76.8980484008789,2378800 |
| 2022-10-05,76.28789086895037,78.17221270821963,76.05459948636779,77.40950775146484,2244300 |
| 2022-10-06,76.82626356292344,78.1722036662597,76.48528768876282,76.94290924072266,2512200 |
| 2022-10-07,76.25201018578578,77.20313917427627,75.66876799922201,76.66476440429688,2396100 |
| 2022-10-10,77.89404029787258,78.60290292752428,77.05058913065868,77.71458435058594,2261700 |
| 2022-10-11,77.10443082486194,78.56701676719331,75.9917888003019,77.43643188476562,2587000 |
| 2022-10-12,77.43643354557507,77.98378314066048,75.20216775089283,77.19416046142578,4447100 |
| 2022-10-13,76.09946876525582,79.82323861062336,75.82130993720949,79.71556091308594,2066400 |
| 2022-10-14,80.06551059977936,80.06551059977936,74.74455930056759,74.81633758544922,2997600 |
| 2022-10-17,76.04563580584366,77.33774083497293,76.04563580584366,76.951904296875,2484200 |
| 2022-10-18,77.75947296785736,78.90800777366819,77.46336441285092,78.75546264648438,1912500 |
| 2022-10-19,78.94387709700483,79.59889745160045,78.44138813306517,79.27587127685547,1786700 |
| 2022-10-20,79.85912724496204,80.49620485429584,78.98875139201934,79.25794219970703,3182200 |
| 2022-10-21,78.62085895395825,80.81025043935222,78.2798830425579,80.47825622558594,2222900 |
| 2022-10-24,80.7474521085513,81.16918121134714,79.95783617608296,80.1103744506836,2253100 |
| 2022-10-25,80.96279388386947,82.24592383681677,79.46430856628618,81.77932739257812,4168000 |
| 2022-10-26,82.61380860310193,84.46223094037374,82.45229550644089,83.97769165039062,3741600 |
| 2022-10-27,84.58785503911812,86.25682149296026,84.15715799375596,84.46223449707031,3210600 |
| 2022-10-28,84.36354270241759,85.65564769917012,83.84311760833182,85.13521575927734,1901100 |
| 2022-10-31,85.52104582283977,87.79119740271952,85.43131783724974,87.01953125,4720600 |
| 2022-11-01,87.36050037509767,87.91682483931078,86.47218167946293,87.5130386352539,2324200 |
| 2022-11-02,86.09532007265823,87.83607188554997,85.14419102642601,85.96073150634766,2797300 |
| 2022-11-03,85.67359531911342,87.24385910773069,84.6686240299079,86.39142608642578,1992800 |
| 2022-11-04,87.82709086691085,88.18600965875872,85.22494502907854,85.41337585449219,2787000 |
| 2022-11-07,85.42234645603796,85.83510752897612,84.58786314910952,85.78126525878906,2821800 |
| 2022-11-08,85.96970322796105,86.8490540254231,85.4313284020367,86.4901351928711,2132900 |
| 2022-11-09,85.95175850664045,86.31964533883354,83.10733931382767,83.50214385986328,2478200 |
| 2022-11-10,85.60180348590556,86.05045024752373,83.84310900185915,84.59683227539062,2526500 |
| 2022-11-11,84.99163632452348,85.44028304765057,82.31769884253156,83.51110076904297,2537800 |
| 2022-11-14,83.79824158737482,86.21196335553851,83.53802564413952,84.59683227539062,2871700 |
| 2022-11-15,85.31774794986174,85.47093617211844,83.76782578944344,85.18257904052734,2778800 |
| 2022-11-16,84.71398002857504,86.23686252511719,84.52474635296831,85.77729797363281,2010200 |
| 2022-11-17,85.08343471000738,85.72322672355736,84.56078538908781,85.24563598632812,1803600 |
| 2022-11-18,85.6331126134216,86.15576191104022,84.8040869602865,85.74124908447266,1983600 |
| 2022-11-21,85.83135479899312,87.75974374264187,84.85814723631788,86.60631561279297,3572200 |
| 2022-11-22,87.22810254406589,88.11119309282152,86.786550394713,88.01206970214844,2354500 |
| 2022-11-23,87.75976480709515,88.41758309762172,87.1109596095828,87.2100830078125,1657600 |
| 2022-11-25,87.6516263582996,87.90394483223363,87.27315895986169,87.7687759399414,748800 |
| 2022-11-28,87.34522717834463,87.81380475781036,86.48015611819535,86.73246765136719,2120900 |
| 2022-11-29,87.12897742949478,88.13822375096126,86.53423709722351,86.91270446777344,1661400 |
| 2022-11-30,87.37227524170974,88.17426856237356,85.65114590325392,87.85887908935547,4193300 |
| 2022-12-01,88.03909202384995,88.21931947488127,82.19084701862556,82.28997039794922,5141200 |
| 2022-12-02,82.01063189452942,83.03790437128973,81.24468408290636,82.64141082763672,3558200 |
| 2022-12-05,81.74931321637773,83.317254447056,81.0554494641692,81.79436492919922,3663500 |
| 2022-12-06,81.70426140296792,82.98384565277746,80.95633278337012,81.86646270751953,2664400 |
| 2022-12-07,82.19985664510082,84.13725869343453,82.18183046327037,83.95703125,3130900 |
| 2022-12-08,84.70498444685198,84.84015335021982,82.68648461481389,83.26319885253906,1956000 |
| 2022-12-09,83.353303960551,84.1462842691845,82.74955735483088,82.79460906982422,2764100 |
| 2022-12-12,82.93877786569439,84.263420450369,82.1998624825733,84.1012191772461,2011100 |
| 2022-12-13,85.06540550498237,85.33573635075014,83.46141911184917,84.01110076904297,2333200 |
| 2022-12-14,84.95728323355257,85.25465340104837,83.43439377726341,83.6236343383789,2777200 |
| 2022-12-15,82.99284715304037,84.0471520478651,82.8757044563848,83.28120422363281,2661600 |
| 2022-12-16,82.51526624304142,83.6146298542531,81.57810393307369,83.18209075927734,8366200 |
| 2022-12-19,83.80383851178307,84.85814321726022,82.7044752291596,83.48844909667969,1965600 |
| 2022-12-20,83.55154721883926,84.6238783649209,83.17307982903701,83.74979400634766,1993300 |
| 2022-12-21,84.01110979305594,85.14651184219217,83.45241498516579,84.9482650756836,1497200 |
| 2022-12-22,84.81309972280228,84.93925550105224,82.86668450127539,84.24539184570312,1378300 |
| 2022-12-23,84.63287086050508,85.29068901467456,84.38957239935834,85.26365661621094,1106700 |
| 2022-12-27,85.59706913695582,86.65138084832952,85.5610236457574,86.42610168457031,1465600 |
| 2022-12-28,86.41710164122527,86.41710164122527,83.94804355861184,84.36255645751953,1576600 |
| 2022-12-29,84.59683102814401,84.89420118107822,83.8308832288988,83.9119873046875,1497200 |
| 2022-12-30,83.23615373831932,83.87594578326888,82.94779666348326,83.66868591308594,1659300 |
| 2023-01-03,83.5785786561628,83.66868895626875,80.217410149907,80.78511810302734,2286000 |
| 2023-01-04,80.5688337055843,80.5688337055843,77.55008777546614,77.84745788574219,5116400 |
| 2023-01-05,77.64921591455105,77.84746266691083,75.28829481820038,75.90105438232422,5358900 |
| 2023-01-06,76.49579959465424,77.84747470617478,76.09029981118815,77.45098114013672,4058600 |
| 2023-01-09,77.49602278612396,78.44219790733935,76.87425017075536,76.9283218383789,3935900 |
| 2023-01-10,77.20768351295533,77.85648867377452,76.74811204487919,77.70330047607422,2615000 |
| 2023-01-11,78.1808785149597,78.25296261832422,77.51404727778869,78.1087875366211,2692500 |
| 2023-01-12,78.21692542639423,78.97386008779117,77.64021133914679,78.74858093261719,2813100 |
| 2023-01-13,78.39715710122714,79.93806591580595,78.39715710122714,79.65872192382812,2488300 |
| 2023-01-17,79.8028822776845,80.48773280478915,79.3703501684413,79.37935638427734,2744500 |
| 2023-01-18,79.29827521829044,79.57761921509005,76.49580153273692,76.59492492675781,3522600 |
| 2023-01-19,76.75711725809786,78.39714930182676,76.67601318383338,76.87425994873047,3148500 |
| 2023-01-20,76.94635064503079,77.16261671730702,75.6577535529702,76.36963653564453,10151400 |
| 2023-01-23,76.32458289518864,76.34260907944737,75.00895331827346,76.00919342041016,4333100 |
| 2023-01-24,76.27952632797276,77.41493523986168,74.88279276076955,77.28877258300781,2458200 |
| 2023-01-25,76.44172663318949,77.13558342474042,75.81995394824654,77.10855102539062,3000400 |
| 2023-01-26,77.5771384152489,77.73033348912766,74.6214765482804,76.50481414794922,4499600 |
| 2023-01-27,76.86524431115176,77.19865303400131,75.09904982670976,75.3603744506836,3527600 |
| 2023-01-30,74.90982435120335,75.09005180549437,73.82848712535487,74.1168441772461,4036400 |
| 2023-01-31,73.49507512302523,74.77466604931409,73.08957536203724,74.65751647949219,5008000 |
| 2023-02-01,74.55839830715576,75.54962536164298,74.36916461379708,75.12610626220703,5673900 |
| 2023-02-02,74.2249853735047,74.79268642195753,73.0715502175607,74.17091369628906,5729200 |
| 2023-02-03,74.79269558715369,75.41446838901501,73.95465667485281,74.14389038085938,2702800 |
| 2023-02-06,74.16191666535575,74.72961778412731,73.8915788707165,74.39620208740234,2881300 |
| 2023-02-07,74.20696200243607,74.56741007264631,73.63024784008975,74.48631286621094,3326400 |
| 2023-02-08,74.28698295480895,75.19303228875624,73.58932800921697,73.93362426757812,3082700 |
| 2023-02-09,74.06046054966681,78.047078459407,72.75575438678608,73.0275650024414,3743100 |
| 2023-02-10,73.77958226392026,74.58596545116474,73.54400755033905,74.37757110595703,3444400 |
| 2023-02-13,74.39570622401476,74.48630976862884,73.5349621812699,74.20543670654297,3888400 |
| 2023-02-14,74.56785970932212,74.71282400189968,73.74335153319889,74.09671020507812,2379600 |
| 2023-02-15,73.84302067655575,74.2960453432831,73.43530124154428,74.06047058105469,3077700 |
| 2023-02-16,73.6799195352028,74.42287959128092,73.64367673824695,73.77052307128906,2409600 |
| 2023-02-17,73.64367986988712,73.96985814375353,73.29032122529968,73.92455291748047,2364100 |
| 2023-02-21,73.6074320751294,74.22354578254513,73.53495339566194,73.75240325927734,2261000 |
| 2023-02-22,74.24167061224327,74.61314717443776,73.79770154539231,73.94267272949219,3531800 |
| 2023-02-23,74.53160096357927,75.20207536260777,73.79769649139617,74.3413314819336,3186200 |
| 2023-02-24,74.33227866087624,74.33227866087624,73.41716701533073,73.78865051269531,2870600 |
| 2023-02-27,73.93360268358234,74.28696126765452,73.44433535657338,73.56212615966797,2279800 |
| 2023-02-28,73.30843473846681,73.30843473846681,71.53257244991055,72.12150573730469,5926200 |
| 2023-03-01,72.1577549106404,72.34802440568018,71.40573244504994,71.79533386230469,2987600 |
| 2023-03-02,71.8134517617732,73.38997521985526,71.59599500626777,73.00037384033203,2772500 |
| 2023-03-03,72.76480668885115,73.66180034494516,72.58359961974888,73.44434356689453,1866800 |
| 2023-03-06,73.35373941547701,73.77052120099258,72.96413799883754,73.75240325927734,2764500 |
| 2023-03-07,73.49871138605025,73.6708560283097,71.84970216805905,72.23930358886719,2400800 |
| 2023-03-08,72.32084913065427,72.5292434947226,71.7681585483502,72.40239715576172,1667300 |
| 2023-03-09,72.55641166635742,72.81916672791465,70.40907286766225,70.66276550292969,2704900 |
| 2023-03-10,70.21881885712352,70.86211301326945,69.21310360822581,69.4577407836914,4202000 |
| 2023-03-13,68.85973730854883,70.52686447270463,68.27986638948538,69.96511840820312,3608200 |
| 2023-03-14,70.9980269798021,71.89501389269616,70.68091109267874,71.5325927734375,3257800 |
| 2023-03-15,70.31846996192655,70.50873944005296,68.86879281005437,69.5936279296875,3395600 |
| 2023-03-16,68.8688016932091,69.33088180857287,68.1439595674751,69.28558349609375,3313900 |
| 2023-03-17,69.25840600014259,69.25840600014259,67.02952570303657,67.28321838378906,6452400 |
| 2023-03-20,67.76340257946343,70.19161406989821,67.5006475514285,69.70234680175781,3646400 |
| 2023-03-21,70.48155658664635,70.61746532697144,69.7657770060328,70.39095306396484,2506300 |
| 2023-03-22,70.62651822218581,71.17015316333284,69.72953162946189,69.73859405517578,2721600 |
| 2023-03-23,69.9651185421342,70.445323499846,67.6184475795453,68.07147216796875,3030900 |
| 2023-03-24,67.69093494594378,69.54833857217892,67.20166754811686,69.41242980957031,2329500 |
| 2023-03-27,70.45439018663528,70.91647031768659,69.70236766536142,70.44532775878906,2406500 |
| 2023-03-28,70.5721853679957,71.62320596257047,70.56312293870228,71.17018127441406,2037000 |
| 2023-03-29,72.00372375226081,72.19399323551656,71.35136728818047,71.56881713867188,2011800 |
| 2023-03-30,71.80439123634399,72.2121105666499,71.54163616760678,72.00372314453125,2526000 |
| 2023-03-31,72.44769103643819,72.89165319563466,71.71379341841453,72.1758804321289,3416600 |
| 2023-04-03,72.12151895604836,73.59838365840679,72.12151895604836,72.8644790649414,2094500 |
| 2023-04-04,72.81917382554222,73.181587961188,71.55070361296237,71.92218017578125,1962600 |
| 2023-04-05,71.72285903459179,72.08527318978439,71.26077200033225,71.94937133789062,2281500 |
| 2023-04-06,71.98560980878878,72.01279709275092,70.78962508091978,71.34231567382812,2413900 |
| 2023-04-10,71.42386981813738,72.70139576949467,71.42386981813738,72.52925109863281,2108600 |
| 2023-04-11,72.69233364302166,74.15106656135372,72.67420878714265,73.74334716796875,2521900 |
| 2023-04-12,73.74333956692094,74.11482303547173,73.38091852537555,73.4896469116211,2432000 |
| 2023-04-13,73.31750739724008,73.92455876673253,72.80105957485571,73.58932495117188,2154800 |
| 2023-04-14,74.20542462362121,75.06616852621053,73.91548918050212,74.10575866699219,2548800 |
| 2023-04-17,74.28698723332788,74.55880481421039,73.96080890131216,74.47725677490234,1654800 |
| 2023-04-18,74.32320788836878,74.93025913713603,74.2869650942117,74.79435729980469,1807000 |
| 2023-04-19,75.07523283386706,75.15677393900302,73.76146433645194,74.25072479248047,2168200 |
| 2023-04-20,73.71617005441918,74.03328592024448,73.05475103774864,73.3899917602539,1932300 |
| 2023-04-21,73.8248895426933,73.86112542646309,72.90977794385763,72.93695831298828,2160000 |
| 2023-04-24,73.2178262659642,73.81582199578942,72.9278908276688,73.20877075195312,2501900 |
| 2023-04-25,71.12486891061998,71.62319878268005,68.51544945696013,68.7691421508789,5777600 |
| 2023-04-26,68.69663502872505,70.39094915035157,68.19830531277452,69.79295349121094,3457700 |
| 2023-04-27,69.49396391070985,71.20639617409213,69.3852424416736,70.68089294433594,3294100 |
| 2023-04-28,70.27318942901013,70.83494254696441,70.03762156149466,70.74433898925781,3474600 |
| 2023-05-01,70.8892957267568,71.26984168864841,70.29130677968304,70.49063873291016,1872300 |
| 2023-05-02,69.8473244399242,69.8473244399242,67.92650469941957,68.4248275756836,3479500 |
| 2023-05-03,68.69665923840977,69.20404464611087,67.89027589576719,67.97181701660156,2590100 |
| 2023-05-04,67.75435645826742,68.37953260343014,66.83018933779816,67.2469711303711,3434900 |
| 2023-05-05,67.80871640103125,69.01376345324735,67.70905735216992,68.82349395751953,2507900 |
| 2023-05-08,69.11342176510631,69.33993403198859,68.18019233156822,68.31610107421875,2272700 |
| 2023-05-09,67.95369907172983,68.31612018263394,67.31040488336372,67.97181701660156,2464100 |
| 2023-05-10,68.16207499049915,68.51543357693095,67.41911502510332,67.62750244140625,3108100 |
| 2023-05-11,67.2832044171098,68.27079456397858,67.1201153115363,67.86307525634766,2640400 |
| 2023-05-12,67.94462265280123,68.40670964687278,67.64563169203146,68.29798126220703,1913300 |
| 2023-05-15,68.56981202725682,69.06814191258151,68.30705689795904,68.91410827636719,2630400 |
| 2023-05-16,68.58598502156411,68.77738693601174,66.65372619601263,66.67195892333984,2659400 |
| 2023-05-17,66.89981371078508,67.0274149763491,65.97925576314675,66.580810546875,2719000 |
| 2023-05-18,66.28004853454267,66.39853346470309,65.39594887959844,66.3438491821289,3053400 |
| 2023-05-19,66.70842217276788,67.0000832470325,66.12510002423865,66.74488067626953,2732200 |
| 2023-05-22,67.16413206182375,67.34641759579942,66.38940115805869,66.93627166748047,2975400 |
| 2023-05-23,66.99095690596907,68.83206585924613,66.8360135044737,68.40369415283203,3076000 |
| 2023-05-24,68.44926509295826,68.54952422866165,66.36206292365245,66.39852142333984,2381900 |
| 2023-05-25,65.80608728012783,67.7110040294398,65.5600010833139,67.19148254394531,3812400 |
| 2023-05-26,67.33730638389318,67.64720015985377,66.03394455040004,66.28915405273438,2858600 |
| 2023-05-30,65.82431831597107,66.061295096486,64.67589986828123,65.10427856445312,3055500 |
| 2023-05-31,64.66678465601447,65.05870485802811,64.11080467283817,64.39335632324219,5709500 |
| 2023-06-01,64.68501175157624,64.7488123857094,63.7279952858314,64.30220794677734,2613100 |
| 2023-06-02,64.9493356805276,65.66025907413213,64.64855825900318,65.5964584350586,2311300 |
| 2023-06-05,65.79696655459323,65.79696655459323,64.93109292517747,64.95843505859375,1907100 |
| 2023-06-06,64.72148376223647,66.07953008873453,64.72148376223647,65.9792709350586,1905500 |
| 2023-06-07,65.82430714658109,67.58338954388888,65.29566940042194,66.86334991455078,3023900 |
| 2023-06-08,66.86336707221733,66.86336707221733,64.86730742240134,65.80609130859375,2701500 |
| 2023-06-09,65.76052034733375,66.68107841560504,65.4324007775291,66.11598205566406,2281200 |
| 2023-06-12,66.18891194304973,67.05477894904249,65.69673249255133,66.69020080566406,2772500 |
| 2023-06-13,66.76309766672816,67.88417390221431,66.76309766672816,67.7018814086914,2601300 |
| 2023-06-14,68.31254974164007,68.5130680197513,66.36206514250938,66.67195892333984,3166100 |
| 2023-06-15,66.70842158159621,68.26698608529968,66.59904607206057,67.95709228515625,3366900 |
| 2023-06-16,68.26697834437934,69.26956272998484,67.87505817183609,68.79561614990234,5529600 |
| 2023-06-20,68.35811684961216,68.51306024557194,66.96361237847962,67.51959228515625,3379200 |
| 2023-06-21,67.10033228304903,68.1484845473623,66.03394033911036,66.95449829101562,3441000 |
| 2023-06-22,67.62895514718227,67.62895514718227,66.08862377196354,66.58991241455078,2472800 |
| 2023-06-23,66.33472392203869,66.68107620856229,66.10686350353554,66.44409942626953,3636700 |
| 2023-06-26,66.5261223432895,67.28262056186674,66.48966384379506,67.11856079101562,2512700 |
| 2023-06-27,66.79954914310711,67.49224663817888,66.26179503593063,67.3464126586914,2187900 |
| 2023-06-28,67.22793090391269,67.63807682131008,66.72663526820727,67.3919906616211,2473400 |
| 2023-06-29,67.41021738442518,69.02347285028421,67.41021738442518,68.01177215576172,2190000 |
| 2023-06-30,68.26697482518877,69.1419578959068,67.50136029221841,68.86852264404297,2942900 |
| 2023-07-03,68.98701358278483,70.33594319125247,68.89586386420827,69.9349136352539,1485100 |
| 2023-07-05,69.68882155438456,70.70963861535189,69.5247617937603,70.56380462646484,2412500 |
| 2023-07-06,69.8984498731836,70.43619701279177,69.74349953552404,70.21745300292969,3300600 |
| 2023-07-07,69.83465171502542,71.54815926803194,69.77996049531723,71.10155487060547,3257100 |
| 2023-07-10,71.15625415642344,72.26821415733086,71.15625415642344,71.58463287353516,3159200 |
| 2023-07-11,71.9400833718973,73.46218912434037,71.87628274017057,73.34370422363281,2769200 |
| 2023-07-12,73.64448099654045,73.71739103665792,71.66664752200639,71.75779724121094,2982500 |
| 2023-07-13,72.03122746953952,72.39580549489429,71.44790541047085,72.15882873535156,2194800 |
| 2023-07-14,72.6054532018459,72.6054532018459,71.16537356677507,71.27474212646484,1869800 |
| 2023-07-17,71.66664890868351,72.69658234414604,71.33852938369071,72.51428985595703,2441100 |
| 2023-07-18,72.53252249265857,74.39186414742076,72.38668850228629,73.59890747070312,2793900 |
| 2023-07-19,73.85411673441908,74.3462960661833,73.19787762540012,73.82677459716797,2329500 |
| 2023-07-20,74.6288348841755,75.54027647415504,74.40097448668061,75.31241607666016,2934300 |
| 2023-07-21,75.61320376577605,75.64054590459875,74.82936333536583,74.8658218383789,2537900 |
| 2023-07-24,75.23951097793456,76.32412181272646,75.0207599752682,75.74991607666016,3059600 |
| 2023-07-25,75.86838724089789,78.65740291268347,75.38532436659669,78.4295425415039,4330300 |
| 2023-07-26,79.11314188923944,79.56886273663426,78.6847631800886,79.20428466796875,3134400 |
| 2023-07-27,79.20428970804717,79.55975143533469,77.90092772341005,78.19258880615234,2676400 |
| 2023-07-28,78.63917416388765,78.83057605090373,78.30194524789377,78.73943328857422,1620900 |
| 2023-07-31,79.28629853830996,79.29541490086501,76.8892097636213,77.43607330322266,5483600 |
| 2023-08-01,76.95302707197558,77.68218325197157,76.46084769354059,77.4543228149414,2293200 |
| 2023-08-02,77.0077078948153,78.27461131153227,76.83453869899499,77.28114318847656,2793500 |
| 2023-08-03,77.00770300773809,77.9373773841885,76.8254174593644,77.44519805908203,2134200 |
| 2023-08-04,77.96470718526264,79.29541094833684,77.93736505270753,77.97382354736328,3437500 |
| 2023-08-07,77.97383453974433,79.55974103523552,77.83711690394817,79.48682403564453,2750600 |
| 2023-08-08,78.69386919235667,79.10402210955067,77.61837471454282,78.78501892089844,2371500 |
| 2023-08-09,79.15870265992139,79.15870265992139,78.10143400530276,78.24726104736328,1836900 |
| 2023-08-10,78.35663968758156,79.1951643358739,77.90091886302076,78.29283905029297,2023100 |
| 2023-08-11,78.26549580864994,78.28372158172601,76.925675490754,77.30847930908203,2270700 |
| 2023-08-14,77.22644479062123,77.48164730937626,76.85275042119629,77.4178466796875,1859700 |
| 2023-08-15,77.06965865724531,77.3262204238398,75.44781079004126,75.53028106689453,2020600 |
| 2023-08-16,75.37450823614101,75.76851578175643,75.15459217059978,75.29203796386719,1908800 |
| 2023-08-17,75.70438599293361,76.19002180544675,75.337866156257,75.6310806274414,1547300 |
| 2023-08-18,75.21873312626637,76.08005357860436,75.13626984420856,75.89679718017578,1738600 |
| 2023-08-21,76.03423685164584,76.05255969369983,75.12709887735728,75.60357666015625,2490100 |
| 2023-08-22,75.61274191835702,75.78684039327638,73.94508349840487,74.00922393798828,2012000 |
| 2023-08-23,73.80764209812546,74.36658319089656,73.01962701621153,74.3390884399414,2060200 |
| 2023-08-24,74.28409786764063,74.63228774390305,73.51441277565573,73.60604095458984,2282300 |
| 2023-08-25,73.990903624977,74.31160583386347,73.46861517313792,74.064208984375,3717600 |
| 2023-08-28,74.3391001780589,75.0171643263517,73.85346436291977,74.10086822509766,2269300 |
| 2023-08-29,74.41240320751758,74.82474063460586,73.34033848049972,74.77892303466797,2178000 |
| 2023-08-30,74.74226824028688,74.86138420966064,73.98174084383336,73.99090576171875,2969100 |
| 2023-08-31,74.10086169422772,74.10086169422772,72.63478246880636,72.66227722167969,4174800 |
| 2023-09-01,73.15707006646872,73.73434102674128,72.58897101449733,73.11125946044922,3572100 |
| 2023-09-05,72.8821864032241,73.30368173430227,71.95672546390904,72.27742767333984,3243800 |
| 2023-09-06,72.20412812601198,72.2591036493645,70.59144519676171,70.97628784179688,3563900 |
| 2023-09-07,71.01294228241021,72.02086651664892,70.7655454304035,71.95672607421875,3058800 |
| 2023-09-08,72.20412179822075,72.85469106708507,72.00253557588302,72.2132797241211,2984100 |
| 2023-09-11,72.48818674478728,72.90968212186256,71.76431196977173,72.14915466308594,2832200 |
| 2023-09-12,72.50650485932472,73.42280092119768,72.50650485932472,73.02879333496094,2910800 |
| 2023-09-13,73.45028609342886,73.60605472583842,72.60728851348217,72.97380828857422,2934500 |
| 2023-09-14,73.38614619928424,74.19249118541342,73.30368291158501,73.89927673339844,3454200 |
| 2023-09-15,73.78932137776631,73.95425494995116,72.09417504690117,72.70809173583984,10347000 |
| 2023-09-18,73.01963330829143,73.23037748162389,72.43320440481611,72.56148529052734,3062000 |
| 2023-09-19,72.68059777231701,72.83636641309717,72.27742529897203,72.47901153564453,3324400 |
| 2023-09-20,72.79971325429739,73.44112463864076,72.64394461454481,72.7355728149414,1961600 |
| 2023-09-21,72.74474060181551,72.86385656795156,72.14914678956752,72.27742767333984,2637700 |
| 2023-09-22,72.0850039778547,72.31407797574347,70.43567538752562,70.53646850585938,2102700 |
| 2023-09-25,70.24325253396039,70.85716915710528,70.24325253396039,70.82968139648438,1634100 |
| 2023-09-26,70.36237095991027,70.67390824557833,69.48272763529116,69.70263671875,2200200 |
| 2023-09-27,69.77593197746097,70.31654318579585,69.10703291566114,69.96835327148438,2272300 |
| 2023-09-28,70.04166780489332,70.68307220242458,69.47356177366304,69.6751480102539,2149400 |
| 2023-09-29,69.89504778263759,69.94086537240973,68.64888484128817,69.1070327758789,2366500 |
| 2023-10-02,68.53893411757005,68.87795911658228,67.35691160214643,67.98915100097656,2518600 |
| 2023-10-03,67.78759634661465,68.19992684270122,67.40274662737724,67.63182067871094,1870800 |
| 2023-10-04,67.6226384109534,67.64096125251973,66.85294624029518,67.32025909423828,1704600 |
| 2023-10-05,67.28362730102197,67.6959577766626,66.8804547536152,67.00873565673828,1555800 |
| 2023-10-06,66.54141295569569,66.94457841117776,65.43269571924945,66.76132202148438,2094400 |
| 2023-10-09,66.7613304483908,68.12660959905253,66.7613304483908,67.71427917480469,1845300 |
| 2023-10-10,68.20907843211599,68.61224392993894,67.75093041898417,67.94335174560547,2159100 |
| 2023-10-11,68.06246685509697,68.50229201810886,67.15533575794069,67.53101348876953,1981900 |
| 2023-10-12,67.6226466348353,67.69594500079752,65.98247597926168,66.6788558959961,1898100 |
| 2023-10-13,66.61470200844715,67.32941860625732,66.60554408379042,67.18280792236328,1699400 |
| 2023-10-16,67.80590827628606,68.31903183159623,67.23780220377543,68.28237915039062,2042100 |
| 2023-10-17,67.50351730449141,69.18950539642982,67.4302119546717,68.90544891357422,1916100 |
| 2023-10-18,68.72220433407372,69.6934759182777,68.2274036239743,68.28237915039062,1919200 |
| 2023-10-19,68.25488793400424,68.45647417504426,67.44854996062797,67.65929412841797,2164000 |
| 2023-10-20,67.8425690533802,68.0258254904927,66.73385153004415,66.7521743774414,2457300 |
| 2023-10-23,66.65136576010508,67.20114193454278,66.31234073110654,66.33982849121094,2718400 |
| 2023-10-24,65.68009991093403,66.5505783457831,63.64592159958645,63.655086517333984,5912100 |
| 2023-10-25,63.8933261125491,65.21278765987304,63.50847646174493,65.10283660888672,3672100 |
| 2023-10-26,65.17612701759157,66.40396719962752,65.13947434147882,65.83586120605469,3319300 |
| 2023-10-27,65.61595250322777,65.82669665356322,63.8566659847804,64.1773681640625,2915300 |
| 2023-10-30,64.50725261333736,65.74425106092598,64.46143500792162,65.4418716430664,2333300 |
| 2023-10-31,65.54265487551687,65.99163797942938,65.33191070034293,65.57930755615234,2627000 |
| 2023-11-01,65.83586767451105,66.19322256324195,65.25860369828048,65.39604949951172,2516300 |
| 2023-11-02,65.45102321901527,66.51392293827628,65.16697369754428,66.358154296875,2547300 |
| 2023-11-03,66.93542504471924,67.53101184718425,66.63304568942297,66.80714416503906,2330800 |
| 2023-11-06,66.80712879392911,67.22862401458323,66.37646865803974,66.48641967773438,2911100 |
| 2023-11-07,66.3215011501037,66.55974006460193,65.94582342991767,66.07410430908203,2575400 |
| 2023-11-08,66.0282964810242,66.42230409411064,65.58847825619281,66.00080871582031,3073500 |
| 2023-11-09,66.3489928097571,66.50476144279926,65.79005172339804,66.11991882324219,2956000 |
| 2023-11-10,66.24820112268729,67.1003566505002,65.96414461956071,66.43145751953125,8577600 |
| 2023-11-13,66.4131383695298,66.96291458141928,66.30318033083839,66.92626190185547,2854400 |
| 2023-11-14,67.34115525225458,68.65036001614082,67.34115525225458,68.09717559814453,3218500 |
| 2023-11-15,68.47518319057393,69.30496334597815,68.39220869209431,68.44752502441406,3112900 |
| 2023-11-16,68.04185605059877,68.3461028939376,67.7283804402736,68.1524887084961,2902300 |
| 2023-11-17,68.55816881481338,68.72412485579869,67.82980658127352,68.18937683105469,2859300 |
| 2023-11-20,67.92200029352553,68.41064666433736,67.77448772597938,67.86668395996094,3316400 |
| 2023-11-21,68.02342004058882,68.25391414863317,67.67307152864531,67.97732543945312,3146300 |
| 2023-11-22,67.70072975225874,68.60426975155505,67.40569757508233,68.53050994873047,2440600 |
| 2023-11-24,68.66880178887753,69.45248028121793,68.32766800636922,68.50284576416016,1171500 |
| 2023-11-27,68.22626037718541,68.29079845023136,67.47946166992188,67.47946166992188,2854200 |
| 2023-11-28,67.4794538721111,68.44752485593177,67.1751999768582,68.27235412597656,2834100 |
| 2023-11-29,68.23548211165551,68.3369000884595,67.35960022417767,67.47946166992188,2702600 |
| 2023-11-30,67.73760959753285,68.32767395139663,67.5532100906242,67.97732543945312,5546400 |
| 2023-12-01,68.0049763834431,69.41559904937809,67.96809648597876,69.22198486328125,2722400 |
| 2023-12-04,68.76099616339498,69.67375075767121,68.61347657468063,68.80709075927734,4183800 |
| 2023-12-05,68.49362164630675,68.87162827970535,68.18936777256472,68.3553237915039,2888800 |
| 2023-12-06,68.18938047342738,68.40143816150547,67.37804369311789,67.47946166992188,3188500 |
| 2023-12-07,67.81136677740372,68.74255787331732,67.59008737767226,68.06951904296875,3030800 |
| 2023-12-08,68.34611421762492,68.86242583180004,67.94966404819229,67.99576568603516,2903800 |
| 2023-12-11,68.08795087714694,69.33261752155305,67.87590025937853,69.22198486328125,2936700 |
| 2023-12-12,69.14822231429054,69.24041853721873,68.23546774929575,68.76099395751953,2588100 |
| 2023-12-13,68.59504680151778,69.54468138515149,66.87094837020064,69.38794708251953,4365200 |
| 2023-12-14,69.59078256517299,71.31487395110926,69.59078256517299,70.45743560791016,3863700 |
| 2023-12-15,70.47587233426499,70.64182835365969,69.68297213428153,69.83970642089844,11609700 |
| 2023-12-18,69.51701491530386,69.70140736295116,66.53902835036503,66.69576263427734,6458500 |
| 2023-12-19,66.98158619628441,68.3829872152417,66.88938996403171,68.17093658447266,3770400 |
| 2023-12-20,67.61774434605634,67.71916231060591,65.09153103391593,65.16529083251953,5051200 |
| 2023-12-21,65.18372481621495,65.66315645500504,64.59366051779737,65.39578247070312,3827800 |
| 2023-12-22,65.56173201999634,66.51136643666874,65.56173201999634,65.8844223022461,3018600 |
| 2023-12-26,65.96741785271483,66.93548890535156,65.96741785271483,66.74187469482422,1892500 |
| 2023-12-27,66.45605748668768,66.71420974113364,66.16102533387497,66.53903198242188,2372900 |
| 2023-12-28,66.37307334166302,66.82484680326446,66.31775701335309,66.6312255859375,2389700 |
| 2023-12-29,66.52060596924883,66.76032182911817,66.17025039695,66.58514404296875,2195900 |
| 2024-01-02,66.7049789225296,67.51632250784742,66.54824465140973,67.08299255371094,3072600 |
| 2024-01-03,66.82485425295921,68.24469175475365,66.55748024611894,67.42413330078125,3760900 |
| 2024-01-04,67.44257811759518,67.53477435494133,66.12415152459117,66.15180969238281,3442200 |
| 2024-01-05,65.80145251379463,66.38229506331504,64.80571639965584,65.28514099121094,2926100 |
| 2024-01-08,64.85180102595282,65.5340684626791,64.32627488551881,65.515625,3087500 |
| 2024-01-09,65.40500444786495,65.45109904484137,64.62131892393124,65.15606689453125,2875100 |
| 2024-01-10,65.1652904789632,65.35890467365606,63.89296561350097,63.920623779296875,3480400 |
| 2024-01-11,63.865298386321356,64.31707186038564,63.62558960095153,64.04969787597656,2739500 |
| 2024-01-12,64.5383316764224,65.00854149104705,63.98514738316277,64.13265991210938,2548600 |
| 2024-01-16,64.33550510916938,64.40004316882523,63.47806686852961,63.708560943603516,2941300 |
| 2024-01-17,63.15537040423615,64.08656834617345,63.01707256586998,63.542598724365234,2564600 |
| 2024-01-18,63.32134305706389,63.47807736584414,62.84191839664135,63.37665939331055,2609800 |
| 2024-01-19,63.39509024854863,63.44118484154261,62.69438631430553,62.869564056396484,5030200 |
| 2024-01-22,52.442015171554566,53.2533518179693,47.472563264756644,47.65695571899414,47394200 |
| 2024-01-23,48.15482449312475,49.961897300834465,47.7675961130701,48.22858428955078,24466600 |
| 2024-01-24,48.22858463706284,50.03565745779345,47.887450851725404,48.523616790771484,13638900 |
| 2024-01-25,48.52361371757981,48.96616192011446,46.76263912294676,47.37114334106445,13214200 |
| 2024-01-26,47.95198500321186,48.394536714728474,47.168306568311145,47.98886489868164,10795800 |
| 2024-01-29,49.703746796155166,50.846999061556154,48.92928649173792,50.65338134765625,11737400 |
| 2024-01-30,50.80089238355712,51.76897030573361,50.45054392418284,51.630672454833984,7267000 |
| 2024-01-31,51.584576609021774,51.870387021744435,50.92075252284676,51.243446350097656,10987700 |
| 2024-02-01,51.33564251114015,52.35903680366601,51.22500633593915,52.33137512207031,5654100 |
| 2024-02-02,52.183866142828116,52.39592382329098,51.32642775508201,51.34486770629883,4745500 |
| 2024-02-05,50.524302188742155,50.70869815818403,48.74488759019012,48.82786560058594,10606300 |
| 2024-02-06,48.89240709647486,49.80516527493986,48.69879289763893,49.20587921142578,5783700 |
| 2024-02-07,48.98251315974964,49.48508611359402,48.656767551350356,49.215187072753906,4051600 |
| 2024-02-08,49.233800665282054,49.36409748653716,48.69399549114278,49.04766082763672,3476800 |
| 2024-02-09,49.04765959688179,49.56884686882405,48.703303213588235,49.3734016418457,5518800 |
| 2024-02-12,49.53162090094761,50.127265516088514,49.466472493061694,50.01558303833008,3651800 |
| 2024-02-13,49.79221830856894,50.41578270285804,48.83360290527344,48.83360290527344,5274400 |
| 2024-02-14,48.908053542993606,49.62468958796383,48.8149854022222,49.578155517578125,3746400 |
| 2024-02-15,49.56884827961963,50.93697200805071,49.559542885350965,50.54608154296875,3826400 |
| 2024-02-16,50.536773781109,50.74152796303269,49.66192113617337,49.93182373046875,3302700 |
| 2024-02-20,49.81082874823625,50.117956448898525,49.08488731910545,49.69914627075195,4459600 |
| 2024-02-21,49.606074078382704,50.19241329229876,49.419934250913265,50.164493560791016,3141400 |
| 2024-02-22,49.8666767337932,50.17380446507578,49.28033745547988,49.97835922241211,6515500 |
| 2024-02-23,49.79221201551829,50.183102443074446,49.326864239672325,49.74567794799805,3105900 |
| 2024-02-26,49.73636510961478,49.885276244211894,49.35478010531459,49.485076904296875,3044200 |
| 2024-02-27,49.71775192985236,50.0528028780656,49.047653583747476,49.13141632080078,3783300 |
| 2024-02-28,49.14072878010822,49.77360209544682,49.00112656515894,49.33617401123047,3027900 |
| 2024-02-29,49.8294482417212,50.14588491926788,49.14073186694703,49.42924880981445,4941700 |
| 2024-03-01,50.853206433915126,50.955583516794896,49.83874809951309,50.48093032836914,8080000 |
| 2024-03-04,50.49023533929158,50.62053215276083,49.252408510689925,49.531620025634766,4712600 |
| 2024-03-05,49.28964178941718,50.00627788074949,49.22449337659809,49.75498962402344,4131400 |
| 2024-03-06,50.03419294641336,50.620532157400625,49.89459073925004,50.39716720581055,3473600 |
| 2024-03-07,50.61122579247721,51.96073507108996,49.69914456529002,50.490234375,11253200 |
| 2024-03-08,50.45300932399801,51.41162823851877,50.21103002198589,51.01142883300781,4757400 |
| 2024-03-11,50.89974183109647,51.70944957118304,50.88112749278531,51.104496002197266,5209600 |
| 2024-03-12,53.12410844402353,54.40846586153057,52.751828770637026,53.11479949951172,10926000 |
| 2024-03-13,53.51499996955837,55.20886577152557,53.46846589704057,54.23163604736328,14417800 |
| 2024-03-14,54.34331054138782,55.46014586921764,53.6732086346256,54.175785064697266,8970100 |
| 2024-03-15,53.766282441822106,55.63697893839136,53.71043943061042,55.199554443359375,14039600 |
| 2024-03-18,55.00410751590538,56.865498681253406,55.00410751590538,56.22332000732422,7266100 |
| 2024-03-19,55.990642267270715,56.98648618833032,55.990642267270715,56.80034637451172,6668900 |
| 2024-03-20,56.800350240998945,57.48906653391324,56.670053427552915,57.06094741821289,5097400 |
| 2024-03-21,57.24707833265177,58.62451078947082,57.20985321109788,58.14054870605469,6053400 |
| 2024-03-22,58.633824440740774,58.71758718909757,57.33084914415104,57.703128814697266,4434100 |
| 2024-03-25,57.79619509897055,58.70827990745221,57.7124323533068,58.17778015136719,4296500 |
| 2024-03-26,58.27085295666785,58.27085295666785,57.43322548399545,57.53560256958008,3903500 |
| 2024-03-27,57.80550243751957,58.79203746979976,57.777582706514465,58.624515533447266,4083100 |
| 2024-03-28,58.71758290852164,59.024710596558585,58.28946380382927,58.45698928833008,4120600 |
| 2024-04-01,58.726891333585904,58.95025984122507,57.945106882331814,58.02886962890625,3307600 |
| 2024-04-02,58.13124195376584,58.89441200436693,58.01025409109321,58.354610443115234,3742300 |
| 2024-04-03,58.16846920495135,58.54074882799168,57.67520172219628,58.308074951171875,4097900 |
| 2024-04-04,58.866494571988746,59.26669394954738,58.55936333093693,58.8571891784668,3967800 |
| 2024-04-05,58.64312931611993,59.220163155394516,58.605904189652236,59.06194305419922,3348000 |
| 2024-04-08,59.31323152156173,59.51798569435822,58.78273530142726,58.80134963989258,3108100 |
| 2024-04-09,58.81995939671486,59.64827431680868,58.81995939671486,59.4714469909668,4067500 |
| 2024-04-10,59.04332541497327,59.629664615504836,58.71758338707897,59.46213912963867,3704400 |
| 2024-04-11,59.53659876693032,59.63897585115178,58.066098012334834,58.23362350463867,3408200 |
| 2024-04-12,58.038176938827306,58.16847375198024,56.59559949984257,56.744510650634766,3413300 |
| 2024-04-15,57.09817049715691,57.312233597658086,55.999949465577835,56.3256950378418,3154700 |
| 2024-04-16,56.474602586806604,56.511831258463715,55.730046905271955,56.093017578125,3032300 |
| 2024-04-17,56.17678459253828,56.874806262822666,56.04648778213669,56.23262405395508,2400400 |
| 2024-04-18,56.31638725031324,57.59144273454138,56.130250976994596,57.44253158569336,3066800 |
| 2024-04-19,57.563514034331654,58.550052521529494,57.34014910724782,58.26153564453125,7990000 |
| 2024-04-22,58.1684684753418,58.59658755124313,57.29361598758842,58.1684684753418,3169600 |
| 2024-04-23,57.693822633025164,57.97303060696246,57.247085614339085,57.50768280029297,3195200 |
| 2024-04-24,56.79104838023998,57.52629878793543,56.23262886603293,57.29362487792969,3708600 |
| 2024-04-25,57.51698617438107,57.65659193160799,56.40945971151814,56.772430419921875,2726500 |
| 2024-04-26,56.51183682559908,56.77243045222762,55.91619222169279,55.9348030090332,2708800 |
| 2024-04-29,56.03717996966852,56.57698510974085,56.03717996966852,56.48391342163086,2977300 |
| 2024-04-30,56.567682149338395,56.567682149338395,53.384704636049676,54.594608306884766,6731000 |
| 2024-05-01,54.492224888404266,55.62767461938568,54.203711534042775,54.32469940185547,5208400 |
| 2024-05-02,54.65975179988709,55.33915915734796,54.22232373468165,55.23678207397461,3746200 |
| 2024-05-03,55.19955619248021,55.54391256339286,54.780742470925965,55.06925582885742,3273800 |
| 2024-05-06,55.3484601847025,56.074401507955756,54.836574841053235,56.018558502197266,4187500 |
| 2024-05-07,56.58629047329014,57.35876950774372,56.51183667316363,57.32154083251953,4171800 |
| 2024-05-08,57.00510713131316,58.14986232603394,56.8282762403687,57.731048583984375,4275500 |
| 2024-05-09,57.89857318668344,58.32669231624625,57.67520822792111,58.112632751464844,4173100 |
| 2024-05-10,58.298771030370254,58.689665023270365,57.92649492557987,58.61520767211914,2924300 |
| 2024-05-13,58.73620032321167,59.27600192908025,58.16847543491538,58.289466857910156,3690500 |
| 2024-05-14,58.615212506694746,58.615212506694746,57.07025784609827,57.395999908447266,3959800 |
| 2024-05-15,57.37722915010847,57.53673893999042,56.101136513685475,56.37324523925781,4165300 |
| 2024-05-16,56.4389297390264,58.287384308654175,56.4389297390264,57.79008483886719,4691600 |
| 2024-05-17,57.95898038056887,58.09034223612646,57.33970050483869,57.818233489990234,2842900 |
| 2024-05-20,57.70563769274421,57.761937164422235,57.06759133109495,57.114505767822266,2598600 |
| 2024-05-21,57.07697416404098,57.75254990140341,57.05820767420565,57.48982620239258,2957100 |
| 2024-05-22,56.88931029921816,58.15601788201144,56.88931029921816,58.080955505371094,3750600 |
| 2024-05-23,57.88391016384645,58.625170384979654,56.879926250905775,56.973758697509766,3563100 |
| 2024-05-24,57.16141682457293,57.4804399865336,56.58905500339639,56.75794982910156,2730700 |
| 2024-05-28,56.75795120361493,57.38661250836484,56.579671339196565,57.133270263671875,2875800 |
| 2024-05-29,56.7579503804393,56.85177924925721,56.19496642950604,56.32632827758789,3000500 |
| 2024-05-30,56.148056149577606,56.786102526906845,55.68828606793012,56.42954635620117,4713100 |
| 2024-05-31,56.55151935231988,58.597020074235516,56.46707194345761,58.5876350402832,8436900 |
| 2024-06-03,58.22169734497445,58.92542455763572,57.46167424607896,58.165401458740234,3677300 |
| 2024-06-04,57.733784966347976,58.65332151699112,57.66810403982647,58.00589370727539,5003700 |
| 2024-06-05,58.0058893988786,58.296764608541935,56.73918181937211,57.302162170410156,3419300 |
| 2024-06-06,57.2458677482872,58.306151201498125,57.02067701976406,57.39599609375,3082200 |
| 2024-06-07,57.22710250338174,57.69625401123935,56.570289676512694,57.48982620239258,3185800 |
| 2024-06-10,57.48982613080186,58.37182967591272,57.358464281460016,58.127872467041016,4084000 |
| 2024-06-11,57.70563237027067,57.79946123507099,57.058204612728225,57.696250915527344,2563000 |
| 2024-06-12,57.98712260249806,58.09033650148757,56.67350059725986,56.73918151855469,2703100 |
| 2024-06-13,56.692267623539784,57.30216602767076,56.40139597363838,56.9831428527832,2499600 |
| 2024-06-14,56.71102874894028,57.170798767238715,55.61321602056699,55.82902526855469,2623900 |
| 2024-06-17,55.35987946672612,56.56090621485208,54.853194965107214,56.44831085205078,2855100 |
| 2024-06-18,56.3169475777849,56.692266637432404,55.59445382430247,56.2137336730957,3401000 |
| 2024-06-20,56.119904123512875,57.330312281947094,55.99792373041696,57.24586486816406,3599400 |
| 2024-06-21,57.38661171786762,57.70563488315958,56.83301280101811,57.56488800048828,22497800 |
| 2024-06-24,57.33969866946597,58.428130039829426,56.85178066491104,58.29676818847656,4346300 |
| 2024-06-25,58.090345209254636,58.202940579875026,56.870551886063865,56.908084869384766,3890300 |
| 2024-06-26,56.589055659852924,57.39599323949836,56.467075266685974,56.926841735839844,3041900 |
| 2024-06-27,56.96437712124912,57.433528644723765,56.66412043257271,56.870548248291016,2300300 |
| 2024-06-28,57.020673696129236,57.170802032841316,56.495222727966016,56.72041702270508,11726000 |
| 2024-07-01,57.067591736305296,57.621190684039405,56.729802062522836,56.89869689941406,2185500 |
| 2024-07-02,56.99252755098453,58.32491613395446,56.8705471550103,58.29676818847656,3581100 |
| 2024-07-03,58.52195555355984,58.82221221923828,58.24046537690403,58.82221221923828,2680500 |
| 2024-07-05,58.21232233357428,58.72838829744462,56.89869662613877,57.574275970458984,4111700 |
| 2024-07-08,57.574270229414665,59.55409004877947,57.53673725195236,59.469642639160156,4534800 |
| 2024-07-09,59.45088236354914,60.27658647796247,59.084944743402446,59.23507308959961,3974100 |
| 2024-07-10,59.58223995115667,60.32350017337058,58.9441936306867,60.26720428466797,3882700 |
| 2024-07-11,60.483007727678256,61.14920196786943,59.96694181738005,60.28596496582031,3295800 |
| 2024-07-12,60.68944007418657,60.74573596502907,60.04201227410391,60.314117431640625,2378600 |
| 2024-07-15,60.220286135926735,60.520542806136966,59.40396353750154,59.48841094970703,2869200 |
| 2024-07-16,59.11309277892434,60.689442206043026,58.76592164894645,60.57684326171875,2130000 |
| 2024-07-17,60.73635758905579,61.73095649873405,60.726972554431306,61.66527557373047,2490500 |
| 2024-07-18,61.25242243849471,62.00306774784933,60.67067912449488,60.79265594482422,1947500 |
| 2024-07-19,60.90525849434172,60.91463637121775,59.61039561698508,60.229679107666016,2730400 |
| 2024-07-22,60.41733321562721,60.41733321562721,59.497796650078286,60.192142486572266,1404300 |
| 2024-07-23,59.87311997579724,60.04201481415373,58.35306643058879,58.38121795654297,2255400 |
| 2024-07-24,58.334294646561275,59.150620817659416,58.07157095710908,58.78468322753906,1847300 |
| 2024-07-25,58.92543113352839,60.34226717155719,58.92543113352839,59.41334915161133,1998700 |
| 2024-07-26,59.41334725243058,60.07954154109116,59.24445242159523,60.03262710571289,2048300 |
| 2024-07-29,59.844965864107834,60.27658439710666,59.3758143510199,59.39458084106445,3293500 |
| 2024-07-30,57.23648168945313,59.244449490781875,55.39740871060454,58.64393615722656,6377400 |
| 2024-07-31,58.287379854622785,58.765916376713356,57.236481523939915,58.184165954589844,4783600 |
| 2024-08-01,58.46566190198383,58.80344797928511,56.4295425069253,56.748565673828125,3561900 |
| 2024-08-02,56.542136371562485,56.83301158583757,55.03147157047943,55.275428771972656,4081500 |
| 2024-08-05,54.42157453235208,55.322344562121366,54.02748898658124,54.59046936035156,4091700 |
| 2024-08-06,54.70306015751308,55.04084978534354,54.17761280696936,54.384037017822266,3019500 |
| 2024-08-07,54.99393994064567,55.55692031441599,54.562321415465625,54.59046936035156,2778100 |
| 2024-08-08,54.67491691289458,55.585071979493414,54.67491691289458,54.8719596862793,1849200 |
| 2024-08-09,54.674920889099404,54.89073016793089,54.346512663566294,54.83443069458008,1640200 |
| 2024-08-12,54.89072567406233,54.984554542623115,54.158850477130905,54.48725509643555,2045800 |
| 2024-08-13,54.3089780824721,54.82504401128481,53.37067509214286,54.77812957763672,3625500 |
| 2024-08-14,54.77812957763672,54.81565897695008,54.36527397111307,54.77812957763672,2353300 |
| 2024-08-15,55.01270636267546,55.50062435636908,54.70306465194335,55.228515625,2589200 |
| 2024-08-16,55.19098225352056,55.48185747250457,54.937640013632915,55.4443244934082,2036500 |
| 2024-08-19,55.45369977698806,56.148045495628544,55.45369977698806,55.99791717529297,2301100 |
| 2024-08-20,55.922857798043445,56.054223225700206,55.3504959702919,55.369258880615234,1833800 |
| 2024-08-21,55.58691912752472,56.08846830084152,55.473357963433344,56.04115295410156,1875900 |
| 2024-08-22,56.08846497601502,56.135780319950214,55.49228153462946,56.06953811645508,1875100 |
| 2024-08-23,56.353431651187144,57.28082607485054,56.154705048244104,57.252437591552734,1713000 |
| 2024-08-26,57.47009561691376,57.763456537359986,57.0821040046743,57.47956085205078,1703700 |
| 2024-08-27,57.53633828113218,57.58365362740542,56.7603550504766,57.30922317504883,1787100 |
| 2024-08-28,56.84551878225177,57.74452471678121,56.51430777949686,57.687744140625,1654500 |
| 2024-08-29,57.82023401388999,57.85808773490997,56.74142823432712,57.57419204711914,1535700 |
| 2024-08-30,57.678287026672685,57.83915992346842,57.26190332215766,57.71614074707031,3369000 |
| 2024-09-03,57.205124423080484,57.583650784508116,56.92122874952742,57.365997314453125,2302900 |
| 2024-09-04,57.54580152395978,58.33124635270407,57.39439025516995,58.12305450439453,2388500 |
| 2024-09-05,58.2839288241004,58.719235754318504,56.80766630126987,56.84552001953125,3138500 |
| 2024-09-06,56.807670504271634,57.299758048289654,56.01276041161629,56.277732849121094,2641500 |
| 2024-09-09,56.51430602629567,56.84551701877567,56.01275331063143,56.306114196777344,1996000 |
| 2024-09-10,56.41021313794957,56.41021313794957,55.11375397077817,55.880271911621094,3220600 |
| 2024-09-11,56.041153897207735,56.041153897207735,54.99073657622735,55.83296203613281,2535500 |
| 2024-09-12,55.83296328465787,56.571092830531775,55.36926420460266,56.419681549072266,2145100 |
| 2024-09-13,56.67518527062335,57.157811182358984,56.448070167395564,57.148345947265625,1837400 |
| 2024-09-16,57.5836545831141,57.678288887160726,56.63733320222525,57.167274475097656,1602800 |
| 2024-09-17,57.4511685036543,57.583652915553394,56.98747306200745,57.2145881652832,1837700 |
| 2024-09-18,57.157811206471116,57.77291792040788,56.88337714751975,57.28083038330078,2050500 |
| 2024-09-19,57.772915590520725,59.249178142306754,57.56472735585824,59.0977668762207,4254900 |
| 2024-09-20,58.899044188888396,58.899044188888396,57.649896648076364,58.066280364990234,11786600 |
| 2024-09-23,57.70668029105103,58.425886598450084,57.31868864966699,57.640438079833984,3112100 |
| 2024-09-24,58.00003785694937,58.454271683106356,57.3186853127491,57.470096588134766,2620300 |
| 2024-09-25,57.48901840896547,57.564725844986114,55.00019240369016,55.01911926269531,3304400 |
| 2024-09-26,55.038049866111386,56.26826690570839,55.02858824092972,56.18309783935547,2967800 |
| 2024-09-27,56.5427012761434,57.44170729038597,56.5427012761434,56.77928161621094,1845200 |
| 2024-09-30,56.7792794130296,57.05371346324229,56.126318999354325,56.53323745727539,2979700 |
| 2024-10-01,55.83295522838801,56.77927650344544,55.46389050870428,56.325042724609375,2294100 |
| 2024-10-02,56.40074953033657,56.73196416006949,55.44496658038248,55.63423156738281,2166300 |
| 2024-10-03,55.435509200360556,55.49228617385767,54.65952233324666,55.33141326904297,2167700 |
| 2024-10-04,55.558525865705576,56.268266881700576,55.40711459335716,56.05061340332031,2299700 |
| 2024-10-07,56.022223180403344,56.239876652033374,55.46389345407262,55.70047378540039,1928000 |
| 2024-10-08,55.41658300068046,55.41658300068046,54.22421600399358,54.46079635620117,2179400 |
| 2024-10-09,54.385090773442585,54.80147088037632,53.77944566883731,53.911930084228516,2454400 |
| 2024-10-10,54.17689466401833,54.76361286182662,53.82675679225378,54.21474838256836,2010200 |
| 2024-10-11,54.42293531652654,55.265164289492304,54.42293531652654,54.858245849609375,1897600 |
| 2024-10-14,54.67844511223255,55.04750985212896,54.25260340307784,54.80146789550781,1653800 |
| 2024-10-15,54.848786331050604,55.728865503447686,54.54596377817522,54.5743522644043,2169300 |
| 2024-10-16,54.71629580840852,55.38818304698944,54.71629580840852,55.161067962646484,1610900 |
| 2024-10-17,55.29356122567048,55.558530069848175,54.80147365081922,55.482826232910156,2005100 |
| 2024-10-18,55.40711690771817,55.50175121309474,52.90882900465074,53.372528076171875,4330200 |
| 2024-10-21,53.62803045096344,54.1011911372501,52.870974074890704,53.11701965332031,1953400 |
| 2024-10-22,53.20219061747505,53.4293057334269,52.67224933037125,52.70063781738281,2304200 |
| 2024-10-23,52.72903347099532,53.13595199194695,52.29372285118734,53.06970977783203,2197800 |
| 2024-10-24,53.13594064201832,53.54285907605148,52.747949066536606,53.4671516418457,1887900 |
| 2024-10-25,53.713198608705724,54.11065545561486,53.37252595269296,53.5239372253418,1815300 |
| 2024-10-28,53.46715908293454,54.36616513463353,53.419843734935576,54.16743850708008,1878700 |
| 2024-10-29,53.86460914169497,54.65951921466817,53.27789091947862,53.296817779541016,2986500 |
| 2024-10-30,53.37252704977572,53.94031843139755,52.49244788131118,52.549224853515625,2705200 |
| 2024-10-31,52.7574133021764,53.03184734986225,52.142303003560464,52.24639892578125,5370200 |
| 2024-11-01,52.48298399183776,52.75741806429524,51.64075852319829,51.707000732421875,2234800 |
| 2024-11-04,51.8678780149037,52.57761907559512,51.83948591772384,52.331573486328125,2459400 |
| 2024-11-05,47.78922770573543,49.218171341835,46.29403825465124,49.208709716796875,9049800 |
| 2024-11-06,49.53992867171733,50.77961112604959,48.71662998430003,50.40108108520508,5034300 |
| 2024-11-07,50.325369487015365,50.36322320725193,49.133002569069795,49.67240905761719,4173800 |
| 2024-11-08,49.31280302991283,49.55884497709576,48.83017715015469,49.331729888916016,3482500 |
| 2024-11-11,49.5683119304603,50.09824956120938,49.29387788029132,49.54938507080078,2480300 |
| 2024-11-12,49.01944560026175,49.29387966034081,48.60306550250453,48.669307708740234,2661600 |
| 2024-11-13,48.6125288491364,49.42636582305624,48.23400245866111,49.085689544677734,4003000 |
| 2024-11-14,49.416903315781084,49.95630621027941,49.04783855743271,49.69133377075195,2191500 |
| 2024-11-15,49.88059909577739,50.987796988037104,49.84274537417732,50.486244201660156,3556600 |
| 2024-11-18,50.61873312008835,50.8742367205715,49.8427462533182,49.88059997558594,2609900 |
| 2024-11-19,49.757577246888154,50.93101367412022,49.4358278504027,50.14556884765625,2187200 |
| 2024-11-20,50.37268356483071,50.67550609924446,49.94683824770845,50.647117614746094,2317400 |
| 2024-11-21,50.67577548394611,51.229819649704964,50.50383099415699,50.80950927734375,2943300 |
| 2024-11-22,50.704435716755945,51.06742640333883,50.40830828341166,50.752197265625,2329900 |
| 2024-11-25,50.58025321124429,51.2393713368625,50.22681337379447,50.63756561279297,4481800 |
| 2024-11-26,50.72353721940695,51.32534293588702,50.16949669557858,51.315792083740234,3017100 |
| 2024-11-27,51.325342351903416,52.04177650585624,51.30623700385464,51.93669891357422,2093000 |
| 2024-11-29,52.14685555028381,52.30924554726174,51.48773742212271,52.15640640258789,1810700 |
| 2024-12-02,51.793417343072676,52.118200991232555,51.1342955501752,51.84117889404297,3951700 |
| 2024-12-03,52.06088363228642,52.108645182053614,50.38920388262584,50.7904052734375,5193900 |
| 2024-12-04,50.637566439849394,50.92414302816392,49.309775670686484,49.45306396484375,3371800 |
| 2024-12-05,49.50082306873148,50.169495668467206,49.214250138551165,49.94023513793945,2991800 |
| 2024-12-06,50.15039177431947,50.15039177431947,48.95633482731186,49.11872482299805,2766700 |
| 2024-12-09,49.52948069248238,50.847720581976944,49.35753620063645,49.653663635253906,2216900 |
| 2024-12-10,49.558141440427114,50.093076630167104,48.68886811312696,49.74919128417969,3009700 |
| 2024-12-11,49.70142580683805,50.599358974162854,49.596348211174714,50.55159378051758,3627200 |
| 2024-12-12,50.59935965877433,50.96235035637559,50.12173686764064,50.704437255859375,2795500 |
| 2024-12-13,50.66622720286522,50.66622720286522,49.31933106048463,50.05487060546875,2378800 |
| 2024-12-16,49.94023918864464,50.40831113961721,49.309777233521515,49.376644134521484,2461500 |
| 2024-12-17,49.23335801621992,49.7969530535889,48.946785071314416,49.18559646606445,2368600 |
| 2024-12-18,48.81304885555277,49.233359253014,47.59989014644276,47.61899185180664,3745300 |
| 2024-12-19,47.76227607484192,48.09661054977682,47.141365028279985,47.17002487182617,3151400 |
| 2024-12-20,47.18913640833698,48.688871782257884,47.04584810373135,48.23035430908203,12132700 |
| 2024-12-23,47.76228011289567,48.268559116021066,47.40884026037262,48.1539306640625,2592200 |
| 2024-12-24,48.15392715318007,48.43094923219077,47.74317128263938,48.36408233642578,1434600 |
| 2024-12-26,48.09661244651123,48.61244592301529,48.02974554888729,48.34497833251953,1627600 |
| 2024-12-27,48.02974574257603,48.89901905916536,47.92466814760821,48.316322326660156,1537700 |
| 2024-12-30,48.0966111072178,48.23034854271426,47.361075253836134,47.82914352416992,2676700 |
| 2024-12-31,47.75272751561521,48.33542425076706,47.65720077249574,48.25900650024414,2120100 |
| 2025-01-02,48.73662687010491,48.95633290243916,47.91511513982838,47.97243118286133,2003700 |
| 2025-01-03,47.91511329175442,48.19213535643695,47.6380912270719,47.810035705566406,1984400 |
| 2025-01-06,48.144375855321485,48.75573240749519,47.31330962598615,47.408836364746094,2304500 |
| 2025-01-07,47.56167768364833,48.19213961248277,47.179577999033,47.21778869628906,2147400 |
| 2025-01-08,46.81658051822847,47.83869655931983,46.23388382209201,47.60943603515625,3493600 |
| 2025-01-10,47.46614832136837,49.21424936266177,47.399281426846244,48.80349349975586,4497600 |
| 2025-01-13,49.15693734630595,50.188604335959475,48.81304834975478,49.78739929199219,4102600 |
| 2025-01-14,49.59634613311019,49.71097822028861,48.50736681272269,48.899017333984375,3063700 |
| 2025-01-15,49.26201320627468,49.67276908833061,48.80349577504373,48.85125732421875,2773500 |
| 2025-01-16,48.80349506217545,48.88946730702375,48.10616625128257,48.727073669433594,2051200 |
| 2025-01-17,48.67931599342913,49.33843780435724,48.67931599342913,48.99454879760742,3234800 |
| 2025-01-21,48.87991577389296,49.424409120252754,48.63155352037212,48.92768096923828,3062400 |
| 2025-01-22,48.583790138905044,48.64110254080407,48.05840580565222,48.25900650024414,3053100 |
| 2025-01-23,48.4882652598014,48.65065890736102,48.058407653143206,48.39274215698242,2278200 |
| 2025-01-24,48.3640827722002,48.65065570577121,47.972432246059554,48.24945068359375,2737400 |
| 2025-01-27,49.109174276801056,49.99755294242859,48.91812443529476,49.83515930175781,3437900 |
| 2025-01-28,49.73963343194418,49.95933946204594,48.27810896719345,48.325870513916016,2450700 |
| 2025-01-29,48.19213808831953,49.77784553456879,48.173032740295746,49.347984313964844,3468000 |
| 2025-01-30,49.519929955917355,49.67276909969598,49.0805178730504,49.35753631591797,2393800 |
| 2025-01-31,49.137833678050725,49.41485578407905,48.5646877601747,48.937232971191406,6847800 |
| 2025-02-03,48.602895281892735,48.736629077721524,47.743172817318175,47.7813835144043,4491000 |
| 2025-02-04,46.329408977382435,46.52045881536203,45.33595273506659,45.3646125793457,7220100 |
| 2025-02-05,45.36461489283327,45.383716598030055,43.11978555904405,44.371158599853516,7418800 |
| 2025-02-06,44.70549346545385,45.020726263366385,42.995602962530626,43.511436462402344,5401400 |
| 2025-02-07,43.62606388486272,44.2278696205112,43.32994008723667,43.7120361328125,4346300 |
| 2025-02-10,43.597406230631115,44.1132397011394,43.32993864324426,44.02726745605469,4392000 |
| 2025-02-11,43.855323799180326,44.47623487480925,43.55919636182346,44.361602783203125,2933900 |
| 2025-02-12,43.329935107242775,44.20875919063764,43.11977993774736,43.19620132446289,3454800 |
| 2025-02-13,43.09113021247674,45.030277642010965,42.90963121375036,43.664276123046875,5556900 |
| 2025-02-14,43.71203581742672,44.189658603929935,43.71203581742672,44.03681945800781,3382100 |
| 2025-02-18,43.949888745612704,44.43285455600405,43.72772491500109,44.34592056274414,3040400 |
| 2025-02-19,44.268644213725345,44.92547427047602,44.181710227800984,44.47148895263672,3163000 |
| 2025-02-20,44.413534426828505,45.01241098576728,44.25898551856248,44.964115142822266,2704200 |
| 2025-02-21,45.147646543964726,46.8283655366838,44.915821328725826,46.54824447631836,5487500 |
| 2025-02-24,46.509604307962306,47.4755358309959,45.98800040118744,46.7510871887207,5041400 |
| 2025-02-25,46.67381118641192,47.407921211902874,46.47096644965903,47.098819732666016,3985400 |
| 2025-02-26,46.857341208193276,46.98291335036755,45.350490241048874,45.37946701049805,3898800 |
| 2025-02-27,45.186279892264785,45.640268931653054,44.925477913344075,45.00275421142578,3405800 |
| 2025-02-28,45.36014714531149,45.843112946308594,45.176621467437776,45.59197235107422,6678100 |
| 2025-03-03,45.70787883845115,46.02663800598269,44.75160870532914,44.99309158325195,3366100 |
| 2025-03-04,44.72263031688656,45.234576547313665,44.152730551316495,44.25898361206055,3633900 |
| 2025-03-05,44.258988875395275,44.76127378653993,43.766365344414375,44.23966979980469,3265600 |
| 2025-03-06,44.28795707655553,46.71244716534323,44.23966123929289,46.42266845703125,4417900 |
| 2025-03-07,46.29710209465408,48.55738219638754,46.25846394614046,47.75565719604492,4428600 |
| 2025-03-10,48.23862331271534,50.57617972671421,48.22896561789231,48.885799407958984,6451400 |
| 2025-03-11,49.04034141446441,49.2914819766116,46.84767652464762,46.982906341552734,4958100 |
| 2025-03-12,46.36471810295793,46.50960932092437,45.24423756285925,45.4760627746582,4061000 |
| 2025-03-13,45.398787321867765,46.48062973270512,45.15730441058124,45.6402702331543,3557300 |
| 2025-03-14,45.36014858581807,45.89141024683888,44.80956784997545,45.572654724121094,2922500 |
| 2025-03-17,45.99766322103225,47.01189069629398,45.930048301663916,46.35506057739258,4661600 |
| 2025-03-18,46.8283628174968,46.992573103075976,46.01698013838047,46.05561828613281,3740400 |
| 2025-03-19,45.92038797897134,46.28743932461398,44.90616056174603,45.33116912841797,5744800 |
| 2025-03-20,45.224913607619456,45.62094538462093,44.68399062828774,44.93513488769531,5540700 |
| 2025-03-21,45.01241145212056,45.36014742050601,44.4135348869771,44.52944564819336,50983400 |
| 2025-03-24,44.33626523334077,45.02207583635046,43.94023339507942,44.36524200439453,3992300 |
| 2025-03-25,44.39421758524304,44.99309785903552,44.23966866920491,44.48115158081055,3853700 |
| 2025-03-26,44.5294453147656,45.60162998101355,44.481149471681846,45.466400146484375,2985700 |
| 2025-03-27,45.67890363183538,46.82836084348894,45.640265485711794,46.63517379760742,3975400 |
| 2025-03-28,46.66415562196832,46.751089610934926,45.99766047831219,46.23914337158203,2077400 |
| 2025-03-31,46.19084871256943,46.88632064210947,46.05561887843367,46.37437438964844,3041100 |
| 2025-04-01,46.67381517008795,46.722111013712706,45.77549847666816,46.567562103271484,2971500 |
| 2025-04-02,46.49994573589554,46.702790483639056,45.591971375946066,46.33573913574219,2655700 |
| 2025-04-03,46.3840374953328,46.49994825965773,45.534016625897536,45.94936752319336,3909900 |
| 2025-04-04,44.19136831395487,44.51012749341754,41.54471425157278,41.844154357910156,6807300 |
| 2025-04-07,41.303233311260634,43.37033001625336,40.90720150536798,41.51573944091797,6206600 |
| 2025-04-08,42.25950851383086,42.578267718151665,39.767403157370175,40.36628341674805,4504200 |
| 2025-04-09,39.902636064265394,43.14816317288409,39.583876864861686,42.868045806884766,5982400 |
| 2025-04-10,42.8680460688248,43.2544165036529,41.71858508972475,42.964637756347656,5105700 |
| 2025-04-11,43.20611665705396,44.442507829536915,42.9066765578961,44.27830123901367,3950400 |
| 2025-04-14,44.47149282286194,45.118665241825404,43.89193163801654,44.84820556640625,2663800 |
| 2025-04-15,44.97377732039242,44.97377732039242,43.872612184126154,44.50046920776367,2723400 |
| 2025-04-16,44.635698515540966,45.437423515158045,44.30728162294574,44.55842590332031,4132200 |
| 2025-04-17,44.8288821790111,46.258460401851856,44.8288821790111,46.19084548950195,3503100 |
| 2025-04-21,46.200511922756796,46.480629296822336,45.60163165537184,46.45165252685547,3130300 |
| 2025-04-22,46.828360987423586,47.456217967284225,46.58687810051356,46.88631820678711,3166700 |
| 2025-04-23,46.90564124238212,47.369287982248736,46.15221206595421,46.480628967285156,2202900 |
| 2025-04-24,46.355054275525035,47.17609457608573,46.02663741835351,47.11813735961914,2151900 |
| 2025-04-25,47.08916698712759,47.08916698712759,46.23914612055674,46.606201171875,2261700 |
| 2025-04-28,46.606200518592416,46.99257463927336,45.97834349367007,46.41301345825195,2095200 |
| 2025-04-29,46.28744006876827,46.4709694292767,45.939707791211646,46.1522102355957,1903200 |
| 2025-04-30,46.16187194341499,46.258463629300785,45.524357236253465,46.123233795166016,4366900 |
| 2025-05-01,45.8527732733315,46.57722195819904,45.61129037837566,45.95902633666992,2246800 |
| 2025-05-02,46.46130864545714,46.509608173412104,45.71754455347443,46.219825744628906,2691000 |
| 2025-05-05,45.78515651925333,46.17152692482801,45.649923008328955,45.88174819946289,3168800 |
| 2025-05-06,46.683474245301,48.10339113841063,46.084594022758154,46.67381286621094,4916900 |
| 2025-05-07,46.59654196501319,46.78006764234939,45.794816969032496,46.24880599975586,4618300 |
| 2025-05-08,45.4953710024974,46.33573403882932,45.4953710024974,46.07493209838867,3126500 |
| 2025-05-09,46.00732316369953,46.973254764202856,45.78515933775217,46.87665939331055,3079700 |
| 2025-05-12,47.736342676614996,48.65397852531926,47.475544361105285,48.19999313354492,4470100 |
| 2025-05-13,48.00679972572514,49.62956505674443,47.82327036934753,48.963069915771484,4538700 |
| 2025-05-14,48.972733418233275,48.972733418233275,47.71702306078867,47.726680755615234,2896800 |
| 2025-05-15,47.436898381124514,47.52383236686138,45.98800107533445,47.19541549682617,4177700 |
| 2025-05-16,47.24371570933955,48.451130242582465,47.06984772177363,48.42215347290039,3227600 |
| 2025-05-19,49.00171204726984,49.156260963517475,48.0840762449772,48.30624008178711,3395100 |
| 2025-05-20,48.296581001514696,48.81818496066787,47.997140872800095,48.45112991333008,2467900 |
| 2025-05-21,48.480403110889455,48.480403110889455,47.02637972996676,47.133724212646484,2805000 |
| 2025-05-22,46.684831910092555,46.997104734434124,46.22617957070963,46.80193328857422,2573600 |
| 2025-05-23,46.45063073299972,46.89952622649576,46.10908345569568,46.78242111206055,1674700 |
| 2025-05-27,47.14348810592432,47.54358792750267,46.743388284345976,47.45576095581055,2011600 |
| 2025-05-28,47.46551643040242,47.56310401968178,47.045899102965876,47.182518005371094,2229400 |
| 2025-05-29,47.21179461648723,47.47527551514098,46.782416682717084,47.20203399658203,1812900 |
| 2025-05-30,46.92879629304825,47.20203408955963,46.42135201196584,47.10445022583008,4963000 |
| 2025-06-02,47.10444989070823,47.10444989070823,46.13835326728142,46.93855285644531,2648100 |
| 2025-06-03,46.78241845763201,46.78241845763201,45.6894635096871,46.13835525512695,3690300 |
| 2025-06-04,46.040770719659555,46.323769142167436,45.71873726178801,46.09932327270508,3223400 |
| 2025-06-05,46.2261862700316,46.30425634872414,45.67971060952882,45.845603942871094,2287600 |
| 2025-06-06,46.27497100830078,46.61652196556158,46.109077700768765,46.27497100830078,2169600 |
| 2025-06-09,46.34328930082504,46.899525557405305,46.274976123752694,46.74338912963867,2332200 |
| 2025-06-10,46.840969471543914,47.748513552861944,46.82145195422048,47.56310272216797,2819600 |
| 2025-06-11,47.709478089578354,47.72899560672644,47.20203381148537,47.494789123535156,3330200 |
| 2025-06-12,47.19227901843077,48.509679842688435,47.036142596869965,48.46088790893555,3330000 |
| 2025-06-13,48.54871062132029,51.14448072875278,48.38281731659104,50.744380950927734,7556200 |
| 2025-06-16,51.02738122543025,53.32063549811373,50.988346191384686,52.85222625732422,8322300 |
| 2025-06-17,52.67657308775137,53.55484275353662,52.43260970532055,52.79367446899414,5309400 |
| 2025-06-18,52.76439904778075,53.720735041955905,52.618019532080325,52.68633270263672,4620900 |
| 2025-06-20,52.97909051283323,53.13522693307892,52.03251137113917,52.31550979614258,8469900 |
| 2025-06-23,52.05202664147777,52.5789884330234,51.40796347045058,51.54458236694336,3640900 |
| 2025-06-24,51.13472676524853,52.042270851354616,51.0859311103896,51.65192794799805,4966100 |
| 2025-06-25,51.3786947086689,51.63241501255635,50.461389921152865,51.03714370727539,4524700 |
| 2025-06-26,51.30062064768708,52.256956676658426,51.212793679588394,51.886131286621094,3598200 |
| 2025-06-27,51.895893817995315,51.993477687216256,50.100323077193664,50.72486877441406,4770100 |
| 2025-06-30,50.744382030592746,51.847097528581536,50.4028347944211,51.50554656982422,4198800 |
| 2025-07-01,51.40796595166034,53.30112052209273,51.30062146421053,53.13522720336914,5012100 |
| 2025-07-02,53.5743630936639,54.628283025551234,52.98884871142783,54.55021667480469,4662400 |
| 2025-07-03,54.64779820383008,55.00886297106707,53.55484328207751,53.97446060180664,2259900 |
| 2025-07-07,53.554844867485826,54.13059862165248,53.15474505340974,53.20353698730469,2761100 |
| 2025-07-08,53.29136352787472,53.97446176465674,53.09619207128187,53.232810974121094,3015300 |
| 2025-07-09,53.2230524986452,53.359671397434326,51.92516551497694,52.69609069824219,3184500 |
| 2025-07-10,52.725367231807624,54.23794324440728,52.21792292835146,53.56460189819336,3013500 |
| 2025-07-11,53.262087730570165,53.80856332775043,52.80343537786318,53.6133918762207,2190000 |
| 2025-07-14,53.44749817457681,53.652426522033565,52.64729857943406,52.98884582519531,2313600 |
| 2025-07-15,52.78392126368962,52.94005769046312,52.2276850106474,52.432613372802734,3548800 |
| 2025-07-16,52.28623400187482,52.81319207969204,52.012992481710775,52.69609069824219,3487300 |
| 2025-07-17,51.78855143323487,52.45213219414914,50.96883424166937,52.2472038269043,4503700 |
| 2025-07-18,52.33502457365501,53.1254635311289,52.14961002504404,53.0766716003418,2983000 |
| 2025-07-21,53.28160704934969,53.72074193017229,52.822958371678254,52.84247589111328,2069900 |
| 2025-07-22,52.822953035587695,54.13059692494879,52.79367489809968,54.072044372558594,2365600 |
| 2025-07-23,54.18914646075923,55.02838110969025,54.07204507703901,54.86248779296875,2589600 |
| 2025-07-24,54.77465890521925,54.86248587057842,54.0915606993797,54.15987014770508,2346800 |
| 2025-07-25,53.92566561569376,54.091562655186465,52.76440122958831,54.013492584228516,2684300 |
| 2025-07-28,53.6036373700336,53.67194682272838,52.99860919362874,53.437740325927734,1751300 |
| 2025-07-29,53.6426697190253,53.6426697190253,52.510679773472745,52.89126205444336,3370700 |
| 2025-07-30,53.066915432571264,54.55021322891701,52.95957094981288,53.86711502075195,3352600 |
| 2025-07-31,53.44749981127947,53.6914632007471,52.66681770950022,52.87174606323242,3986300 |
| 2025-08-01,52.84246834721267,53.18401558210015,51.681200303423914,52.54970932006836,2583100 |
| 2025-08-04,52.9302962341763,53.20353402685275,52.26671554688858,53.04739761352539,2530900 |
| 2025-08-05,53.2328132131174,56.33602796345001,53.2328132131174,56.22868347167969,5761300 |
| 2025-08-06,56.83371323888752,57.36067133459366,55.32113723572482,55.360172271728516,4889800 |
| 2025-08-07,56.02375196975014,56.63854074652378,55.19427794405088,56.462886810302734,3943600 |
| 2025-08-08,56.99960705797246,57.29236238539608,56.28723439629347,56.4433708190918,2694300 |
| 2025-08-11,56.989846801355114,57.45825604214335,56.43361059525747,56.87274169921875,3063300 |
| 2025-08-12,57.05816149097832,58.23894345992637,56.74588863510092,57.14598846435547,3844500 |
| 2025-08-13,57.087430604330436,58.38531756559483,56.10182019251818,58.37555694580078,4223900 |
| 2025-08-14,58.551211153526644,58.61952060206556,57.39970370303376,57.887630462646484,3571600 |
| 2025-08-15,58.06328378461893,58.33652157590736,57.54608261608421,58.307247161865234,2935700 |
| 2025-08-18,58.15111303428249,58.37555890345802,57.838840196943835,58.22917938232422,3654500 |
| 2025-08-19,58.258456234901075,58.57072906535088,57.5363229878698,58.512176513671875,3475500 |
| 2025-08-20,58.836969594730974,59.79166905098334,58.7090230473416,59.7719841003418,4485500 |
| 2025-08-21,59.752302076382435,60.746371482607636,59.30940005155539,60.15583419799805,4190200 |
| 2025-08-22,60.3822038382831,62.399868145032144,60.00820103168889,61.92743682861328,5237100 |
| 2025-08-25,61.93727953596782,63.36440278201983,61.68137893349586,63.197086334228516,3365300 |
| 2025-08-26,62.931348649216645,62.931348649216645,61.6420162303847,61.829017639160156,4715200 |
| 2025-08-27,61.612483550551914,62.18333585320684,61.18926649983062,61.72074890136719,2896100 |
| 2025-08-28,61.82901515890302,61.91759556045814,60.982581045047496,61.671539306640625,3506900 |
| 2025-08-29,61.563275065595796,62.06523193497647,61.228638404182206,61.65185546875,2760600 |
| 2025-09-02,61.56327569907278,61.81917631282723,60.647946108567595,61.071163177490234,3837800 |
| 2025-09-03,60.785738372070945,60.80542332391655,60.15583493109415,60.74637222290039,3028500 |
| 2025-09-04,60.903847154278985,61.208954516930945,60.372364726115386,60.96289825439453,2691200 |
| 2025-09-05,60.96289565827176,62.03570106742562,60.67747325931998,61.947120666503906,2656400 |
| 2025-09-08,61.84870119921034,62.252233312398424,60.42157415102595,61.31721878051758,4161500 |
| 2025-09-09,61.3664297135676,61.73059568145254,61.08100730553636,61.208953857421875,2316900 |
| 2025-09-10,61.041639183864206,61.25816990032744,58.63028701572953,60.441261291503906,3606200 |
| 2025-09-11,60.401888895273835,60.707000005471,59.83104033159073,60.45109939575195,2909300 |
| 2025-09-12,60.33299079827442,60.79557774243079,60.19519990116922,60.598731994628906,2289900 |
| 2025-09-15,60.43141654592076,60.628258542448116,59.55545314148419,59.575138092041016,3085800 |
| 2025-09-16,59.8113585170642,61.92744018475693,58.97476494698228,61.366432189941406,4665400 |
| 2025-09-17,61.169588345554956,61.64201591890626,60.09678289111534,60.12630844116211,3084000 |
| 2025-09-18,60.30346474239342,60.30346474239342,59.673561358347875,59.87040710449219,2837700 |
| 2025-09-19,59.939306198532684,60.9038462833398,59.78183034294214,60.67747497558594,11658500 |
| 2025-09-22,60.26409767881567,60.36252243378072,57.537793915872065,58.91571044921875,4342500 |
| 2025-09-23,58.96491969121576,60.62825859216662,58.96491969121576,59.74245834350586,3624600 |
| 2025-09-24,60.067248920523916,61.07115884385695,59.949142974990714,60.51015090942383,2537600 |
| 2025-09-25,61.012113618195386,61.29753603448382,60.057414100774906,60.106624603271484,2939400 |
| 2025-09-26,60.34283796436246,60.56920927080791,58.42359840421299,59.64403533935547,5878800 |
| 2025-09-29,59.683404363443174,59.722774265164084,58.41375319184747,59.358612060546875,4268100 |
| 2025-09-30,59.2503462095978,59.62435276375893,58.74838935318041,58.797603607177734,3233600 |
| 2025-10-01,59.12239469470405,59.36845094156215,57.2523657167743,58.315330505371094,3650700 |
| 2025-10-02,58.13816992471002,58.571227569172606,57.96100912594797,58.17753982543945,2725200 |
| 2025-10-03,57.98069472591339,60.28378138110287,57.901958678092775,60.07709503173828,4260900 |
| 2025-10-06,60.086934891519334,62.19317576949855,59.65387724752561,61.46485137939453,4057800 |
| 2025-10-07,61.3467474620039,62.419549132318785,61.090846853591515,61.897911071777344,3486700 |
| 2025-10-08,61.97664835115284,62.5573412410244,59.85072253907598,61.23847961425781,4711300 |
| 2025-10-09,61.29753401886043,62.11444260062013,60.0869376755529,60.342838287353516,3706600 |
| 2025-10-10,60.29362172039275,61.06131977184172,59.84087912243593,59.8802490234375,4527500 |
| 2025-10-13,60.07709573554908,61.45500850197588,59.70308917908845,60.66762924194336,3609400 |
| 2025-10-14,59.791671127940326,61.405799591411636,57.498424984567144,60.87431716918945,6127600 |
| 2025-10-15,62.04554750933582,63.551410621192275,61.23848327577034,62.380184173583984,5344100 |
| 2025-10-16,62.537660233223036,63.16756366102616,61.80933204825031,61.90775680541992,3638000 |
| 2025-10-17,61.36643072030555,62.36050012908145,60.88416254555024,62.33097457885742,3048600 |
| 2025-10-20,62.71481807152448,62.98055927151641,61.927435069539314,62.19317626953125,2124500 |
| 2025-10-21,62.10460010956136,62.33097517852552,60.10662442874046,60.74637222290039,2822600 |
| 2025-10-22,60.76605223754899,61.81917267133944,60.2148848942159,60.93336868286133,2193200 |
| 2025-10-23,61.51406229508817,62.00617479344888,60.92352879886349,61.523902893066406,2047800 |
| 2025-10-24,61.514065980466924,62.872297608581405,61.514065980466924,62.33097457885742,1916900 |
| 2025-10-27,63.73841634996424,63.97462825946766,60.539681182470254,60.96289825439453,3409400 |
| 2025-10-28,60.549521235172904,61.19910957195334,60.11646359549273,60.401885986328125,2104200 |
| 2025-10-29,60.00819816450124,60.36251975762567,59.43734587457403,59.5652961730957,3183200 |
| 2025-10-30,60.037727539091534,60.39204915479963,59.66372097200848,59.73261642456055,2521000 |
| 2025-10-31,59.40782164408868,59.88024919389108,58.65980854101122,59.575138092041016,4037500 |
| 2025-11-03,59.15192281266834,60.06725239110757,58.61059979696742,59.14208221435547,3877300 |
| 2025-11-04,55.264237140713234,60.92353108414518,54.72291036859461,59.171607971191406,8265200 |
| 2025-11-05,57.74447996826712,57.86258967360901,55.23470692481952,55.40202713012695,5743600 |
| 2025-11-06,55.24455198567824,56.48467387150072,55.24455198567824,55.82524490356445,4019000 |
| 2025-11-07,56.090986778485636,56.090986778485636,55.33313304583398,56.08114242553711,3739900 |
| 2025-11-10,56.15987988894163,56.15987988894163,54.703227338516236,55.116600036621094,4063200 |
| 2025-11-11,55.48076439357474,56.77994114460903,55.136287131755246,56.720890045166016,3394100 |
| 2025-11-12,56.26814077714422,57.24252516751907,56.12050928161616,56.838993072509766,3130700 |
| 2025-11-13,56.976788317811675,58.77792198595014,56.93741841419188,57.90196228027344,3691400 |
| 2025-11-14,57.82321952049757,58.83697008255932,57.14410561307569,57.685428619384766,3103300 |
| 2025-11-17,57.69527148559681,58.75823634371709,57.508270077381106,57.81338119506836,2404600 |
| 2025-11-18,58.04959252756418,60.16567786970692,57.33110869743493,60.06725311279297,3312200 |
| 2025-11-19,59.848898139532444,60.11687873818548,56.37508145398227,57.79438400268555,5265200 |
| 2025-11-20,57.80431134445067,58.54870063461044,57.41722573319342,57.437076568603516,2997400 |
| 2025-11-21,57.53633236359343,58.846457248222976,57.30805342919766,58.1913948059082,3103700 |
| 2025-11-24,57.973040241546116,58.499074150815325,57.50655505489009,58.211246490478516,5782000 |
| 2025-11-25,58.50900193787118,59.362568973094426,58.300573834710136,59.25339126586914,2315700 |
| 2025-11-26,59.10451154143406,60.593290188755624,59.10451154143406,60.09703063964844,2159200 |
| 2025-11-28,59.977927923127815,60.62306683545956,59.95807708731578,60.28561019897461,1139800 |
| 2025-12-01,60.414637101155854,60.91089665562669,59.97793005623908,60.067256927490234,2450000 |
| 2025-12-02,60.017628581248545,60.20620583903869,59.52136905280735,59.85882568359375,1800900 |
| 2025-12-03,60.226059936818366,60.71239218078475,59.21368998962149,59.35264205932617,2239200 |
| 2025-12-04,59.531292455542214,59.62061932192507,57.516479985768555,58.915931701660156,2924700 |
| 2025-12-05,58.67772781606125,59.14421300212171,58.52885222355847,58.56855010986328,1925500 |
| 2025-12-08,58.45937483619295,58.5288508683175,57.427154092971335,57.506553649902344,2428400 |
| 2025-12-09,57.42715387463363,58.66780270951196,57.36760136754195,57.635581970214844,2543500 |
| 2025-12-10,57.84401216719688,58.54870360848977,56.74231535601609,57.7745361328125,2961900 |
| 2025-12-11,57.982962121020414,59.511442394044884,57.982962121020414,59.47174072265625,2427400 |
| 2025-12-12,59.70994886789795,60.136732383528745,58.677728095853254,59.56106948852539,2996600 |
| 2025-12-15,59.24346219955862,59.918375473176006,58.60825059760338,59.74964904785156,2645900 |
| 2025-12-16,58.340271542575145,59.173987738823904,57.4569301485106,57.54625701904297,3847900 |
| 2025-12-17,58.121917724609375,58.91593221821884,57.685206913504345,58.121917724609375,2901100 |
| 2025-12-18,58.02266398390324,58.64795205877869,57.85393755918435,57.863861083984375,2871200 |
| 2025-12-19,57.74476115105245,58.30057320631767,57.218727243174925,57.80431365966797,7828800 |
| 2025-12-22,57.42715601002811,57.89364120085946,57.049997690075955,57.41722869873047,2329000 |
| 2025-12-23,57.4073043984715,57.585958137817684,56.8614196554292,57.04007339477539,2073100 |
| 2025-12-24,57.377529764621066,57.66535742227995,57.2187268621969,57.34775161743164,767800 |
| 2025-12-26,57.278275363937524,57.51648160973743,57.10954893720579,57.47677993774414,1172200 |
| 2025-12-29,57.46685617279758,58.002813597829075,57.28820243573381,57.784461975097656,1764800 |
| 2025-12-30,57.814236107012455,58.270793972741416,57.59588069898565,57.734832763671875,2017400 |
| 2025-12-31,57.66535855373212,57.82416145927215,57.030146931572,57.0599250793457,1589500 |
| 2026-01-02,57.01029337386948,58.906004624711635,56.782014444686986,58.60824966430664,2972200 |
| 2026-01-05,58.042515524747216,59.21368834568586,57.37752955643383,59.1342887878418,3684400 |
| 2026-01-06,59.46181653044059,60.60321496001332,58.65787473156383,60.037479400634766,4020400 |
| 2026-01-07,59.809199283435596,59.92830430143756,57.72491068847993,58.082218170166016,3181700 |
| 2026-01-08,57.7249109119926,61.91334274061523,57.7249109119926,60.732242584228516,4790200 |
| 2026-01-09,61.307904736352356,61.95303987413205,60.484112073049836,61.47663116455078,3568000 |
| 2026-01-12,61.7545386412024,62.28057254434846,61.377380329016255,61.73468780517578,2758800 |
| 2026-01-13,61.7346880733397,62.94555878694475,61.546107023347545,62.905860900878906,2717600 |
| 2026-01-14,63.16391234778107,65.21842649828054,63.16391234778107,64.11672973632812,5476100 |
| 2026-01-15,63.93808093882472,66.13154732122301,63.878532213793115,66.0719985961914,5085300 |
| 2026-01-16,65.50625574062774,66.03228961303444,64.47403504452136,64.69239044189453,3660600 |
| 2026-01-20,64.41448917709087,65.67498506455432,63.46166799211911,65.38715362548828,4052000 |
| 2026-01-21,65.57573901477109,67.33249455372768,64.93060006188598,67.19354248046875,3769800 |
| 2026-01-22,67.33248913458286,67.54092480001573,66.37967174935605,66.61788177490234,3993800 |
| 2026-01-23,67.08436250908368,67.55084769887033,66.191101374612,67.00496673583984,3013600 |
| 2026-01-26,67.31264312649104,67.38211915860352,66.50870510171528,66.86601257324219,2752100 |
| 2026-01-27,66.75683686430702,67.93792944551059,66.3499003981177,67.7195816040039,2586200 |
| 2026-01-28,68.31509274241859,69.22820851406452,66.54840992309322,66.89579010009766,3237700 |
| 2026-01-29,67.46152058296005,68.5433627054163,66.3498965284573,66.41937255859375,5621200 |
| 2026-01-30,66.02236652981422,66.83623188065776,65.66506662397632,66.80645751953125,5377200 |
| 2026-02-02,66.67743290187825,67.85853304447267,66.27049643945438,67.5707015991211,5608000 |
| 2026-02-03,61.95303585231222,67.72949628696307,61.93318880359129,66.88585662841797,7404700 |
| 2026-02-04,66.61788719701022,67.3721962890092,66.03229696861303,66.83623504638672,5968600 |
| 2026-02-05,67.0545840742871,67.0545840742871,64.37478568901918,64.94052124023438,3169900 |
| 2026-02-06,64.88097621397613,67.30271766584772,64.73209683469358,65.83379364013672,2761900 |
| 2026-02-09,65.84371446215404,67.06451630556882,65.01000204016924,66.84616088867188,3274900 |
| 2026-02-10,67.0843579683312,68.16620765452902,66.75683244161011,68.10665893554688,3194600 |
| 2026-02-11,68.38456890139098,69.41678969515506,67.93793075387539,68.78157806396484,6428800 |
| 2026-02-12,68.7517969187746,69.56566230384901,68.07688360634803,68.9800796508789,3508100 |
| 2026-02-13,68.61284338487809,69.53588646056343,67.85853431294588,68.99000549316406,3063800 |
| 2026-02-17,68.7699966430664,69.1500015258789,66.55000305175781,68.56999969482422,3993600 |
| 2026-02-18,68.2300033569336,68.86000061035156,67.19999694824219,67.5199966430664,3578600 |
| 2026-02-19,67.69000244140625,68.9800033569336,67.22000122070312,68.86000061035156,2748700 |
| 2026-02-20,69.0,69.19999694824219,67.5999984741211,67.87999725341797,2697800 |
| 2026-02-23,67.86000061035156,69.38999938964844,67.43000030517578,67.69000244140625,2177000 |
| 2026-02-24,67.6500015258789,68.72000122070312,66.87999725341797,68.0199966430664,2350700 |
| 2026-02-25,68.06999969482422,68.56999969482422,65.87999725341797,67.44999694824219,2677600 |
| 2026-02-26,67.41000366210938,68.26000213623047,66.80999755859375,67.41999816894531,2729900 |
| 2026-02-27,67.43000030517578,69.0999984741211,66.83000183105469,69.04000091552734,5021100 |
| 2026-03-02,69.5,70.4800033569336,68.2699966430664,69.61000061035156,3032700 |
| 2026-03-03,68.44000244140625,68.6500015258789,67.16999816894531,67.98999786376953,3012000 |
| 2026-03-04,68.30000305175781,68.5,66.72000122070312,67.22000122070312,2453500 |
| 2026-03-05,67.0199966430664,67.06999969482422,65.95999908447266,66.52999877929688,2873900 |
| 2026-03-06,66.94000244140625,68.02999877929688,65.5,67.44000244140625,3399100 |
| 2026-03-09,67.51000213623047,68.73999786376953,66.30999755859375,67.91999816894531,3646300 |
| 2026-03-10,68.48999786376953,69.8499984741211,67.08999633789062,69.38999938964844,5133600 |
| 2026-03-11,68.93000030517578,71.43000030517578,68.91000366210938,70.83000183105469,5839200 |
| 2026-03-12,71.5,73.72000122070312,70.5199966430664,72.5,5541800 |
|
|
