| Date,Open,High,Low,Close,Volume |
| 2013-01-02,26.73613810715173,27.033414840698242,26.717559197252584,27.033414840698242,3979400 |
| 2013-01-03,27.03341663132263,27.163473734284697,26.959096261749867,27.014835357666016,2355300 |
| 2013-01-04,27.02722232700415,27.076769240494606,26.928130862550105,26.97148323059082,2679200 |
| 2013-01-07,26.897164609318995,26.952903704460834,26.736139506675094,26.860004425048828,2361500 |
| 2013-01-08,26.79807288810769,26.878585438651445,26.69898142687184,26.7237548828125,2517400 |
| 2013-01-09,26.69278404915818,26.804262226535023,26.58130587178134,26.729944229125977,2064800 |
| 2013-01-10,26.78568703005535,26.97148323059082,26.705174476896794,26.97148323059082,2071000 |
| 2013-01-11,26.84142460774122,26.99625515984805,26.66182060029088,26.77949333190918,2849600 |
| 2013-01-14,26.77949333190918,26.866198063084727,26.717559693550406,26.77949333190918,2047000 |
| 2013-01-15,26.69897859374942,26.767104409093772,26.618466051749134,26.729944229125977,2187600 |
| 2013-01-16,26.72993931179156,26.80425729552881,26.674200233357098,26.70516586303711,1564500 |
| 2013-01-17,26.63705175059909,26.878589438171023,26.593699377515517,26.754724502563477,1902200 |
| 2013-01-18,26.77330489930367,26.946714401245117,26.643247772847587,26.946714401245117,2346400 |
| 2013-01-22,26.860001448621542,27.262561798095703,26.816649086373744,27.262561798095703,2295300 |
| 2013-01-23,27.194432924689213,27.38642362343254,26.990057863147477,27.312103271484375,3530700 |
| 2013-01-24,27.392615170656903,27.485514427178227,27.274944826585962,27.367841720581055,2274300 |
| 2013-01-25,27.423588410868703,27.54126115011506,27.330691491098666,27.535066604614258,6944000 |
| 2013-01-28,27.566032360995262,27.57841908952231,27.349270518089206,27.553647994995117,7392200 |
| 2013-01-29,27.572214999947477,27.943807245185702,27.54744155359136,27.88187599182129,8931200 |
| 2013-01-30,27.869501965106046,28.03052471472591,27.807570683527704,27.9376277923584,3019000 |
| 2013-01-31,27.919043790733276,28.08006651099861,27.89427033760737,28.049100875854492,2426600 |
| 2013-02-01,28.16676722866759,28.16676722866759,27.999549987638368,28.018131256103516,2372700 |
| 2013-02-04,27.968590664776276,28.049103212880436,27.83853356881882,27.86949920654297,3576400 |
| 2013-02-05,27.90046479724777,28.055295348134305,27.74563424636124,27.776599884033203,3095700 |
| 2013-02-06,27.751566667870733,27.920554842841383,27.682719368340454,27.901779174804688,3153400 |
| 2013-02-07,28.01442205581276,28.077011564985217,27.757811037069803,27.851694107055664,2004100 |
| 2013-02-08,27.88298990965907,27.93306152102279,27.6952261421368,27.8955078125,2312800 |
| 2013-02-11,27.895508500118506,28.001909483116254,27.839179129718733,27.995649337768555,1372400 |
| 2013-02-12,27.995653596762676,28.1270880185087,27.91428840768579,28.102054595947266,1694300 |
| 2013-02-13,28.08327682035836,28.18967782058776,28.01442953565927,28.120830535888672,1324500 |
| 2013-02-14,28.014428864408586,28.045724820373774,27.795371497929644,28.020689010620117,3665200 |
| 2013-02-15,28.064507556222875,28.28982512569378,28.014435924097416,28.246013641357422,4384900 |
| 2013-02-19,28.28982298105756,28.590245588394954,28.252269259810394,28.515140533447266,3398700 |
| 2013-02-20,28.558950356029293,28.721678363557356,28.483842917896485,28.52139663696289,3319100 |
| 2013-02-21,28.433778450543105,28.515143661731567,28.308601753533218,28.38996696472168,2481200 |
| 2013-02-22,28.515141219393602,28.903186798095703,28.47758749724306,28.903186798095703,2171700 |
| 2013-02-25,28.946988547891404,29.07842294990865,28.59023666381836,28.59023666381836,3086700 |
| 2013-02-26,28.871886028013325,29.059649816878483,28.640308380451724,28.99706268310547,3965600 |
| 2013-02-27,29.015836155120013,29.23489349433351,28.896917267364746,29.20359992980957,2200100 |
| 2013-02-28,29.17857783215022,29.43518900188369,29.078436946096843,29.28497886657715,2456100 |
| 2013-03-01,29.178577752795032,29.28497878693259,29.015849708731004,29.234907150268555,2979800 |
| 2013-03-04,29.178571240943135,29.741865089966687,29.13475976241314,29.70431137084961,3842200 |
| 2013-03-05,29.75438940944297,29.96092894023704,29.691799864090964,29.82949447631836,2806300 |
| 2013-03-06,29.84201238538876,29.92337760057286,29.685542103329276,29.82949447631836,1986000 |
| 2013-03-07,29.816979406455843,29.967191942057056,29.660509109497074,29.66050910949707,1690800 |
| 2013-03-08,29.785682096115735,29.785682096115735,29.504035119335988,29.723094940185547,2298700 |
| 2013-03-11,29.654247283935547,29.77942398185617,29.59165774120177,29.654247283935547,2167400 |
| 2013-03-12,29.660502799864602,29.741868005487703,29.472738960966236,29.597915649414062,2003200 |
| 2013-03-13,29.604176189939132,29.72935289014387,29.54158903361025,29.69179916381836,1359400 |
| 2013-03-14,29.74186201557148,29.848260627418405,29.604167447255442,29.842002868652344,2228000 |
| 2013-03-15,29.69178168713718,30.136158830679484,29.64797022598514,29.97968864440918,3267700 |
| 2013-03-18,29.867046565260235,29.985963113585694,29.810717171306724,29.848268508911133,2019700 |
| 2013-03-19,29.898336092061275,30.03603067808209,29.72934793309389,29.854524612426758,1847100 |
| 2013-03-20,29.948408587724803,30.161208249465606,29.904597103326417,30.079845428466797,2084700 |
| 2013-03-21,29.979693298849856,30.06105608930943,29.79192713613775,29.810705184936523,1921900 |
| 2013-03-22,29.848257519984752,30.098610820396335,29.82322409998041,29.95465850830078,1561600 |
| 2013-03-25,30.04229415542114,30.186246528410223,29.723095830540483,29.82949447631836,2029800 |
| 2013-03-26,29.898330065384926,30.12990532356629,29.816964882087543,30.061058044433594,1380300 |
| 2013-03-27,29.879558333327882,30.161202857669966,29.804450898460015,30.13616943359375,1819600 |
| 2013-03-28,30.148700157069232,30.46790094737754,30.10488865840693,30.436607360839844,2803400 |
| 2013-04-01,30.38653154305939,30.417825125303352,30.286390647350345,30.35523796081543,1561100 |
| 2013-04-02,30.4303289737286,30.593059346274465,30.1549422346729,30.255083084106445,3028400 |
| 2013-04-03,30.30515345628726,30.34270717156886,30.004730896673266,30.10487174987793,2125200 |
| 2013-04-04,30.136175458447628,30.4929274889798,30.136175458447628,30.455373764038086,2086200 |
| 2013-04-05,30.230050805148426,30.561769347516634,30.067322801145245,30.486661911010742,2237200 |
| 2013-04-08,30.449123903960558,30.818393938617145,30.380276584144458,30.8121337890625,1891800 |
| 2013-04-09,30.87470129680373,30.87470129680373,30.64938382470353,30.66815948486328,1680200 |
| 2013-04-10,30.711990654875372,31.143847828446916,30.711990654875372,31.068742752075195,2556200 |
| 2013-04-11,31.1062860755565,31.294049897431787,30.9623337325339,31.2502384185791,2405400 |
| 2013-04-12,31.193913133073284,31.31908982662427,31.11880807196143,31.281536102294922,1685200 |
| 2013-04-15,31.181393511410697,31.26901647581707,30.711982727050785,30.71198272705078,2259300 |
| 2013-04-16,30.78082414711728,31.024917326372268,30.605578251764214,31.006141662597656,2412900 |
| 2013-04-17,30.93102805963163,31.043686794888988,30.61182990143297,30.899734497070312,2681200 |
| 2013-04-18,30.962341558417318,31.018670957972088,30.768317540495968,30.968599319458008,2263200 |
| 2013-04-19,31.049962624218498,31.35664303479717,30.97485755862431,31.256502151489258,3046800 |
| 2013-04-22,31.262758246954235,31.663321728258975,31.175135283862158,31.52562713623047,2396700 |
| 2013-04-23,31.50059850961777,31.69462013244629,31.375421805747962,31.69462013244629,2659900 |
| 2013-04-24,31.769714524460937,32.0075499431412,31.563175061892313,31.85733985900879,2751500 |
| 2013-04-25,31.91991724451391,32.02631582264044,31.700859943932507,31.769704818725586,7199500 |
| 2013-04-26,31.412972569766037,31.84483207082272,31.406714809083432,31.63203239440918,7132800 |
| 2013-04-29,31.750948080218876,32.15777175233544,31.644549438692753,32.11396026611328,7912900 |
| 2013-04-30,32.088926951751176,32.23287933021541,31.995043823925872,32.18906784057617,2638400 |
| 2013-05-01,32.220362658524046,32.295467731141436,31.995045053124677,32.06389236450195,2669700 |
| 2013-05-02,32.063886578530294,32.14525178525254,31.88238049720635,32.02633285522461,2163500 |
| 2013-05-03,32.16402279414465,32.232870083125746,31.932447502837135,31.970001220703125,2820800 |
| 2013-05-06,31.913683149324036,31.98252807516044,31.569446582405615,31.58196449279785,2611700 |
| 2013-05-07,31.63827346832499,31.969991910674928,31.594462004012954,31.96373176574707,2580600 |
| 2013-05-08,31.86263082953889,31.94478426450971,31.534021911008043,31.67304801940918,3171700 |
| 2013-05-09,31.660408635610523,31.755201245389628,30.794645614954412,30.85784149169922,3444800 |
| 2013-05-10,30.826251716692727,30.921044355281182,30.592432928365326,30.851530075073242,2691200 |
| 2013-05-13,30.75673103332519,30.819926916119897,30.611384118912028,30.756731033325195,2768000 |
| 2013-05-14,30.800968553653064,30.939994670824195,30.680897584811536,30.883119583129883,2484100 |
| 2013-05-15,30.87679637969698,31.439226375377483,30.832560475138468,31.224365234375,2862700 |
| 2013-05-16,31.167502976922115,31.249656438044497,30.958962542598517,30.996877670288086,2228100 |
| 2013-05-17,31.06006715626207,31.376039345397285,31.015831242637258,31.369718551635742,2243200 |
| 2013-05-20,31.338127433285734,31.464516813734726,31.224377231949337,31.26229476928711,1751500 |
| 2013-05-21,31.262286172285744,31.38867310730192,31.028465039018048,31.192771911621094,2032000 |
| 2013-05-22,31.15485087224719,31.521379692364402,30.642977575383078,30.7061710357666,2938900 |
| 2013-05-23,30.447087121494985,30.674587534067374,29.113683800555606,30.51028060913086,2947100 |
| 2013-05-24,30.308035217707058,30.47866039574939,30.093174150247282,30.150049209594727,2110600 |
| 2013-05-28,29.789854851614542,29.84672993682732,29.265342319697858,29.423328399658203,7232600 |
| 2013-05-29,29.170558503609538,29.259030349357136,28.797711146046808,29.189516067504883,4280200 |
| 2013-05-30,29.30958435487209,30.036319028169885,29.101041528614825,29.126319885253906,3593300 |
| 2013-05-31,29.0504734342231,29.51811075665017,28.924084121708134,28.95568084716797,2809700 |
| 2013-06-03,28.94304634323301,29.265339262664373,28.450130596662717,29.157907485961914,4676200 |
| 2013-06-04,29.08206517044844,29.240051181319625,28.930397539315013,29.101022720336914,3282800 |
| 2013-06-05,28.987287261802212,29.025204791433552,28.753468522433362,28.822982788085938,2828800 |
| 2013-06-06,28.84193569309361,28.968325027458448,28.576520260535887,28.86089324951172,4674300 |
| 2013-06-07,28.9114611170359,29.290626855939347,28.8356284513906,29.16423988342285,4548700 |
| 2013-06-10,29.29694491040456,29.379098363396867,28.93041597449793,29.012569427490234,4701600 |
| 2013-06-11,28.791374962819724,28.96831854492844,28.6333889328868,28.66498565673828,3272500 |
| 2013-06-12,28.898810605460326,29.113671749431912,28.500685048256145,28.563880920410156,3535200 |
| 2013-06-13,28.582840148787678,29.03784081220957,28.349021434829726,29.01888084411621,3010200 |
| 2013-06-14,28.943054886801885,29.183194449131896,28.72819368064908,28.759790420532227,3946000 |
| 2013-06-17,28.911458705671617,29.069444818817363,28.69659749536633,28.79770851135254,3553500 |
| 2013-06-18,28.822987812998424,29.13896004964927,28.74715515119174,29.00625228881836,2853400 |
| 2013-06-19,28.94936822727066,29.025200865600084,28.298463982025094,28.304784774780273,4245600 |
| 2013-06-20,28.15311126518088,28.15311126518088,27.236791769945686,27.29366683959961,5732500 |
| 2013-06-21,27.48958501791113,27.83083561738558,27.066183371311887,27.666528701782227,5149500 |
| 2013-06-24,27.46430682667817,27.780279070180708,27.142016199003418,27.53382110595703,2795600 |
| 2013-06-25,27.69812771724357,27.988821599499154,27.432709782075122,27.748682022094727,3178000 |
| 2013-06-26,27.92561064097909,28.254221882615617,27.906653088220924,28.184707641601562,2735300 |
| 2013-06-27,28.254235559176628,28.589167754308022,28.052013529617962,28.108888626098633,2815700 |
| 2013-06-28,28.140472062793208,28.469083308144096,28.020403542841684,28.298458099365234,3285000 |
| 2013-07-01,28.424856320310017,28.507009760067003,27.944579679289312,28.10256576538086,3251100 |
| 2013-07-02,28.026735173253943,28.29847147747529,27.97618087120265,28.108888626098633,4815400 |
| 2013-07-03,27.995130012946614,28.203672774210542,27.912976584811492,28.096240997314453,1147700 |
| 2013-07-05,28.134171643626324,28.191046749529846,27.647574051046643,27.98250389099121,1870500 |
| 2013-07-08,27.995127189971715,28.39325270544462,27.912973770120782,28.165752410888672,4108200 |
| 2013-07-09,28.279502558166648,28.361655978017577,28.121516510355658,28.165752410888672,4151500 |
| 2013-07-10,28.191030500149044,28.74714205836417,28.134155427028453,28.702903747558594,3457800 |
| 2013-07-11,28.95568960528126,29.252704217926933,28.81034269566301,29.221107482910156,3857300 |
| 2013-07-12,29.24005432973389,29.461233804498896,29.050471578410246,29.4169979095459,3187400 |
| 2013-07-15,29.353819512093967,30.067917399222374,29.30326280012745,30.01736068725586,3096200 |
| 2013-07-16,30.067909310553365,30.067909310553365,29.650823781061323,29.84672737121582,2637600 |
| 2013-07-17,30.055269575555332,30.074227131751105,29.562351418381105,29.758255004882812,2040600 |
| 2013-07-18,29.80249651703958,29.98576096366608,29.732982250341493,29.84041404724121,2457100 |
| 2013-07-19,29.846727222374174,29.973116556983044,29.739297854896062,29.789852142333984,2695500 |
| 2013-07-22,29.73929744868704,29.87200516340948,29.732976656171108,29.758255004882812,1334800 |
| 2013-07-23,29.770904382328684,29.947848062600777,29.70770848889091,29.764583587646484,1702100 |
| 2013-07-24,29.71401804958341,29.770893126836203,29.18950318039918,29.309574127197266,2503000 |
| 2013-07-25,29.119994681882268,29.347492606326423,28.917770286804892,28.949369430541992,12943700 |
| 2013-07-26,28.905132231444213,29.366451263427734,28.80402124375846,29.366451263427734,11332000 |
| 2013-07-29,29.1831837659674,29.714016997981595,29.1831837659674,29.511795043945312,10545700 |
| 2013-07-30,29.625540623474738,29.7898450317751,29.404358738034258,29.4169979095459,2368000 |
| 2013-07-31,29.417010160911577,29.480206044789103,29.069441236952873,29.290620803833008,3230500 |
| 2013-08-01,29.372762014592894,29.480193767104094,29.03151161580505,29.4169979095459,2974400 |
| 2013-08-02,29.347492265210395,29.448603256235728,29.240062891916804,29.43596649169922,1887100 |
| 2013-08-05,29.385411249697803,29.4043688081199,29.208467609288082,29.31589698791504,1623600 |
| 2013-08-06,29.30957279242692,29.30957279242692,28.848253813796646,28.936725616455078,3404600 |
| 2013-08-07,28.86007945540404,29.16030682331035,28.81536505210977,29.045326232910156,3127500 |
| 2013-08-08,29.07725715637207,29.160299213713373,28.911173041689466,29.07725715637207,2114400 |
| 2013-08-09,29.026171974331373,29.14754177420982,28.7259469314944,28.74510955810547,2556100 |
| 2013-08-12,28.66205202822313,28.674827918008212,28.40015237950843,28.54707145690918,2688400 |
| 2013-08-13,28.55985665330248,28.579021712601204,28.266018402749886,28.304346084594727,2176500 |
| 2013-08-14,28.234071400485067,28.355438701387772,27.997723525357948,28.342662811279297,2791500 |
| 2013-08-15,28.202130550420584,28.29794606314552,27.91467913874241,27.96578025817871,2388600 |
| 2013-08-16,27.869967230805226,27.90829246461225,27.429207548009312,27.665557861328125,3008100 |
| 2013-08-19,27.61445483153793,27.767763079969427,27.243963756019056,27.263126373291016,2644200 |
| 2013-08-20,27.250342036868233,27.761365311999725,27.24395531200773,27.35254669189453,4807800 |
| 2013-08-21,27.320618389525404,27.358946063244982,27.007615146029103,27.065105438232422,3476600 |
| 2013-08-22,27.084265969012588,27.32061382558757,27.03955157551872,27.26951026916504,3055800 |
| 2013-08-23,27.346172089612494,27.69111143026863,27.282292628933757,27.569744110107422,4322400 |
| 2013-08-26,27.595282033464393,27.608057919182905,27.20562604767845,27.243953704833984,2297300 |
| 2013-08-27,27.007614440462078,27.467536766073255,26.994838549555986,27.32061767578125,3319700 |
| 2013-08-28,27.365319916078118,27.582505091473614,27.16729735015103,27.47391128540039,2068400 |
| 2013-08-29,27.378104108187074,27.48030878428045,27.1800814821773,27.26951026916504,1719200 |
| 2013-08-30,27.282292419051288,27.486701818146205,27.212026231221362,27.33978271484375,1940600 |
| 2013-09-03,27.48669751604873,27.550576966237916,26.873469414743756,26.930959701538086,2556800 |
| 2013-09-04,26.930957842531907,27.045938408183627,26.720161763338222,26.9628963470459,2316400 |
| 2013-09-05,26.950117058835392,27.116201160163673,26.87346417031924,26.91817855834961,2250300 |
| 2013-09-06,27.07149706626071,27.467539983735552,27.058721173857997,27.186477661132812,3384100 |
| 2013-09-09,27.23757795043392,27.320620030103555,27.09065884748133,27.25674057006836,2010800 |
| 2013-09-10,27.339774202697765,27.46114392088949,27.186468419483937,27.39726448059082,2129200 |
| 2013-09-11,27.34616571146886,27.384490942184968,26.930957842531907,26.9628963470459,4358700 |
| 2013-09-12,27.039558695678792,27.18008863934226,26.739331314518623,26.77765655517578,3227800 |
| 2013-09-13,26.89263236763378,27.40365822852859,26.860693860515827,27.22479820251465,4836600 |
| 2013-09-16,27.60805954783587,27.754978587139227,27.28866969628479,27.35254669189453,3005300 |
| 2013-09-17,27.378100205317747,27.614448028200304,27.326996656180253,27.595285415649414,2611900 |
| 2013-09-18,27.499470160636566,28.815357438212153,27.41642810356707,28.62372398376465,6238000 |
| 2013-09-19,28.69400251371501,28.82175902815087,28.310735407160273,28.5343074798584,4187000 |
| 2013-09-20,28.464024303816082,28.50873868786748,27.889121599224968,27.933835983276367,3950200 |
| 2013-09-23,27.991325338730274,28.56622802452846,27.91467245954088,28.31710433959961,3713600 |
| 2013-09-24,28.317114786358875,28.342664131013617,28.151030643967097,28.240459442138672,2460900 |
| 2013-09-25,28.297944593903,28.336272259053995,27.95939208036634,27.97216796875,2153200 |
| 2013-09-26,27.94023749249539,28.09993248803908,27.754990712844165,27.876358032226562,1724300 |
| 2013-09-27,27.691107810036215,27.946620745841834,27.608068177138545,27.748598098754883,1803700 |
| 2013-09-30,27.614451990961182,27.850799847760403,27.56335087124186,27.691104888916016,2429300 |
| 2013-10-01,27.799697545758434,27.98494427496004,27.67833025942889,27.927453994750977,2163700 |
| 2013-10-02,27.863584633176856,28.029668807983402,27.7486040311577,28.0296688079834,2359000 |
| 2013-10-03,27.8508017051834,27.88274264848383,27.588902052682087,27.678333282470703,3108300 |
| 2013-10-04,27.71666713892191,27.85719953556075,27.595299801576395,27.684728622436523,1707800 |
| 2013-10-07,27.518649162742708,27.831650061778117,27.48032147772186,27.556974411010742,1767900 |
| 2013-10-08,27.486696069706618,28.061598907398725,27.473920180341043,27.780536651611328,2698600 |
| 2013-10-09,27.806089004920313,28.374602741122374,27.76137460567422,27.901906967163086,3545900 |
| 2013-10-10,27.95300841462009,28.234073140827586,27.633618452476682,28.19574546813965,2682300 |
| 2013-10-11,28.15102544418538,28.33627217003925,28.080759276671735,28.27878189086914,1891500 |
| 2013-10-14,28.21489895445176,28.240450727973975,27.703875667763658,28.15102195739746,2827400 |
| 2013-10-15,28.01689175023144,28.112707290096406,27.73582698508853,27.774154663085938,2292300 |
| 2013-10-16,27.8188621075519,27.959394454956055,27.652780417962063,27.959394454956055,2531200 |
| 2013-10-17,27.933840488813807,28.585396180191488,27.812473203491603,28.508743286132812,3592300 |
| 2013-10-18,28.50237043209272,28.700393161530396,28.38738980683897,28.630126953125,2688600 |
| 2013-10-21,28.642893196730494,28.66844497967702,28.34905500310186,28.51513671875,2406800 |
| 2013-10-22,28.559840630519943,29.07086391799126,28.42569747444958,28.898395538330078,3655300 |
| 2013-10-23,29.383864404733803,30.029030790145548,29.013371031729275,29.71603012084961,6079300 |
| 2013-10-24,29.71604501483553,29.89490262979276,29.486083831746377,29.843801498413086,8961900 |
| 2013-10-25,29.818244436909435,30.214287272828457,29.664936196399463,30.20151138305664,9816800 |
| 2013-10-28,30.16956669548951,30.38036517840575,30.105689696470158,30.21428108215332,12285900 |
| 2013-10-29,30.265386021990114,30.39952918814776,30.118466968091067,30.195119857788086,3176300 |
| 2013-10-30,30.29094580833296,30.39315294551636,30.048211167779197,30.086536407470703,3836900 |
| 2013-10-31,30.12486342163699,30.19512960852968,29.601064038848843,29.920454025268555,3948600 |
| 2013-11-01,30.02265264343756,30.20151021985068,29.939610581495018,30.04820442199707,2989200 |
| 2013-11-04,30.156799786221278,30.195127459094092,29.818247204476908,30.144023895263672,3914900 |
| 2013-11-05,30.144019112946374,30.258999676571225,29.747976303100586,29.747976303100586,5175800 |
| 2013-11-06,29.864214145866544,30.212899615710274,29.735071105569016,30.180614471435547,3399200 |
| 2013-11-07,30.187064526532147,30.27100785555274,29.81255003028499,29.864208221435547,3239700 |
| 2013-11-08,29.76089430233256,29.883578811517943,29.283065886982417,29.864208221435547,3783600 |
| 2013-11-11,30.232266202133836,30.852149757553647,30.057923490322334,30.41306495666504,5700900 |
| 2013-11-12,30.839222148142998,30.897336360801447,30.54219504486526,30.58739471435547,7700500 |
| 2013-11-13,30.458270196697026,30.56158660462932,30.05792896875434,30.55512809753418,4503700 |
| 2013-11-14,30.613225608347367,30.826311888409787,30.52282626402903,30.729454040527344,3672700 |
| 2013-11-15,30.645522434206278,30.897349978988263,30.54866701255077,30.890893936157227,3113500 |
| 2013-11-18,31.149176640250065,31.252490556834722,30.994204533774045,31.20083236694336,4476700 |
| 2013-11-19,31.123343079719486,31.246027568311572,30.890886184957463,31.000656127929688,3682700 |
| 2013-11-20,31.052315580908083,31.162085528371524,30.645515998430422,30.67780113220215,3390500 |
| 2013-11-21,30.74238025097289,30.91026445938961,30.580952085372903,30.755294799804688,2524200 |
| 2013-11-22,30.697183118990747,30.858611298039037,30.55512553320472,30.80049705505371,2622700 |
| 2013-11-25,30.800495966066087,30.90380989847627,30.61969473694944,30.703638076782227,2935800 |
| 2013-11-26,30.748825404732465,30.852139295602054,30.568026711510043,30.632596969604492,3647500 |
| 2013-11-27,30.61968467770797,30.69071344475516,30.354942658930568,30.393686294555664,3276600 |
| 2013-11-29,30.400144464499963,30.6777985622352,30.38077141530161,30.387229919433594,1519200 |
| 2013-12-02,30.48409304275484,30.48409304275484,29.92877978007347,30.109580993652344,3557600 |
| 2013-12-03,29.98689263680087,30.335578036381815,29.935236909010055,30.264549255371094,3170900 |
| 2013-12-04,30.174145748300102,30.4388877828343,29.99334703101756,30.258089065551758,3559500 |
| 2013-12-05,30.16769604380859,30.232266324059204,29.961068191168664,30.012723922729492,4218000 |
| 2013-12-06,30.05146744760263,30.477637699853535,30.032094393046936,30.41306495666504,3607600 |
| 2013-12-09,30.303295065390024,30.342038711402015,29.954609640877017,30.167695999145508,4209500 |
| 2013-12-10,30.245181847449285,30.31621063593296,29.74152674830815,29.80609703063965,3488400 |
| 2013-12-11,29.864209991424016,29.864209991424016,29.521983075961955,29.56072425842285,2954200 |
| 2013-12-12,29.593018452465216,29.87067268700211,29.54136024674749,29.631759643554688,2806000 |
| 2013-12-13,29.63175506421622,29.760898095353745,29.425127199675565,29.573640823364258,2180000 |
| 2013-12-16,29.735070195847985,30.01272686187346,29.52844232297301,29.683414459228516,3333200 |
| 2013-12-17,29.702774388878332,29.715688934196347,29.48323204486741,29.586545944213867,2334600 |
| 2013-12-18,29.65113003415115,30.045015228830398,29.21204760457953,30.032100677490234,3408300 |
| 2013-12-19,29.83192787126748,30.08375543554673,29.418672128532453,29.948156356811523,4386300 |
| 2013-12-20,29.993353286889004,30.406608991557032,29.97398023228386,30.167695999145508,4407100 |
| 2013-12-23,30.316203203565145,30.34848833681582,29.935232719532525,29.967517852783203,2466500 |
| 2013-12-24,29.92877007507995,30.148312399293328,29.81900014457198,30.083742141723633,602400 |
| 2013-12-26,30.148309231466833,30.199967402652568,29.922310890522184,29.973966598510742,1527100 |
| 2013-12-27,29.935244907182515,30.045014897565437,29.79964581440404,30.025644302368164,1657200 |
| 2013-12-30,30.07728094736099,30.14830723323799,29.97396461183732,30.11602210998535,1920900 |
| 2013-12-31,30.19998506536066,30.2516408035605,30.019186286863295,30.180614471435547,1454700 |
| 2014-01-02,30.335576894230623,30.387235083274597,29.728607952152082,29.78672218322754,2752000 |
| 2014-01-03,29.864206892928706,29.973976849443343,29.573635738628173,29.773807525634766,2419200 |
| 2014-01-06,29.793173851119754,29.935231386936223,29.651116315303288,29.754432678222656,2223600 |
| 2014-01-07,29.78026967182634,30.019185149443828,29.741528485444007,29.948156356811523,1789600 |
| 2014-01-08,29.915863388762574,29.97397515313596,29.664033427155164,29.76734733581543,2552100 |
| 2014-01-09,29.83191590922622,29.902944673377316,29.702772925605817,29.88357162475586,1924800 |
| 2014-01-10,30.083745594538357,30.729458097135705,30.077289553319382,30.477630615234375,2991500 |
| 2014-01-13,30.374331547024493,30.458272439853356,29.999816930284315,30.13541603088379,2752000 |
| 2014-01-14,30.15478768362241,30.2322725284646,29.94815978857736,30.032100677490234,2192000 |
| 2014-01-15,30.0321036213771,30.077305787098013,29.877133916501865,29.993362426757812,1742900 |
| 2014-01-16,29.993350070238474,30.13540516398441,29.92232129176649,30.077293395996094,1593700 |
| 2014-01-17,30.14186173994059,30.212890513866245,29.98043360399969,30.199975967407227,2179900 |
| 2014-01-21,30.30329872604448,30.580955398009067,30.30329872604448,30.56804084777832,1847800 |
| 2014-01-22,30.57450220900753,30.729474375531655,30.497017357344976,30.684274673461914,2142400 |
| 2014-01-23,30.639066323516833,30.768209348636486,30.445353017436517,30.755294799804688,3335200 |
| 2014-01-24,30.645516735852876,30.79403032533476,30.199975967407227,30.199975967407227,3718700 |
| 2014-01-27,30.22580491464461,30.60031690735955,30.09666191387475,30.464717864990234,3434500 |
| 2014-01-28,30.509916958670473,30.684259636875186,30.38723246505878,30.67780113220215,2319300 |
| 2014-01-29,30.56156989582149,30.974825448818113,30.52282626402903,30.729454040527344,3303000 |
| 2014-01-30,30.78757006022094,31.265395897666355,30.781111556278482,31.149169921875,2793400 |
| 2014-01-31,30.96191591726318,31.62699902658655,30.877972599722106,31.517229080200195,4221400 |
| 2014-02-03,31.594715174586547,31.89174235553563,31.12980135174597,31.194374084472656,5001600 |
| 2014-02-04,31.362265884921257,31.388094984288998,31.026494982736075,31.317066192626953,4266200 |
| 2014-02-05,31.213741536839798,31.233112123112814,30.858600163714502,30.9619140625,3380500 |
| 2014-02-06,30.948868730234988,31.072846012948595,30.818364886289523,31.059795379638672,3646000 |
| 2014-02-07,31.157689089218966,31.359970270501318,31.066337100625322,31.34039306640625,2486100 |
| 2014-02-10,31.275121654744847,31.50350147505397,31.014114012260116,31.48392677307129,3114400 |
| 2014-02-11,31.444781724978103,31.836293273930995,31.418682946371028,31.738414764404297,2198900 |
| 2014-02-12,31.673157785122214,31.960264205932617,31.588329926346233,31.960264205932617,2707200 |
| 2014-02-13,31.84934469679415,32.45618549692318,31.81019279418281,32.430084228515625,2801700 |
| 2014-02-14,32.33873661515113,32.70414446524555,32.24085809007338,32.6976203918457,2310500 |
| 2014-02-18,32.73024673307679,32.95210257273664,32.68457075042515,32.88032531738281,3077700 |
| 2014-02-19,32.788971238933,33.1217537323988,32.678044570829144,32.72372055053711,2344900 |
| 2014-02-20,32.67805631148637,33.12176563247308,32.495349837857034,32.84770965576172,3151700 |
| 2014-02-21,32.867257902911994,33.20656680736647,32.860733832644044,32.99123764038086,2979800 |
| 2014-02-24,33.0173456755256,33.19352549203473,32.658461970408666,32.671512603759766,2823000 |
| 2014-02-25,32.743294608482564,32.997775772984866,32.58016540158066,32.66499328613281,2398700 |
| 2014-02-26,32.81507547799902,32.99125533958803,32.63889561641,32.802024841308594,2034200 |
| 2014-02-27,32.76940065654997,32.873803264622246,32.37136493541363,32.49534225463867,2966800 |
| 2014-02-28,32.5671095795897,32.90641857460474,32.554058946417534,32.75634002685547,2665000 |
| 2014-03-03,32.606263498887735,32.756342055933565,32.390931771939,32.44313430786133,2023600 |
| 2014-03-04,32.69108404526026,32.84116506923658,32.54753207103831,32.6584587097168,2507500 |
| 2014-03-05,32.69761271875384,32.82158999749173,32.37787843579841,32.417030334472656,2044800 |
| 2014-03-06,32.47575689374846,32.55405820183678,32.097296007873126,32.13644790649414,2104200 |
| 2014-03-07,32.02552664863699,32.221281196367556,31.73189358246409,32.188655853271484,2484000 |
| 2014-03-10,32.18212116328133,32.35177688717946,31.953741330134033,32.11034393310547,2497800 |
| 2014-03-11,32.17560446539876,32.208229807731506,31.686216862945354,31.777568817138672,3522500 |
| 2014-03-12,31.731890736118068,32.306103692733686,31.692738834422226,32.29957962036133,2037500 |
| 2014-03-13,32.332216894513515,32.691100747152575,32.24086491265865,32.56712341308594,2395000 |
| 2014-03-14,32.5605924480603,32.87380024349307,32.4692379963824,32.6976203918457,1993200 |
| 2014-03-17,32.76287237477925,32.886852176655296,32.514917749335936,32.8150749206543,2324000 |
| 2014-03-18,32.8933690546061,32.945571589061394,32.664989189248786,32.73023986816406,2129600 |
| 2014-03-19,32.73676118564913,32.795487787392666,31.895016546196576,31.934165954589844,4187000 |
| 2014-03-20,31.86239082288618,31.940692127876297,31.52308184905754,31.81018829345703,3756500 |
| 2014-03-21,31.94069074425281,32.37135163677326,31.77103502011092,31.901538848876953,5434900 |
| 2014-03-24,31.881970319422603,32.162552734398105,31.797142440925505,31.81671714782715,4289500 |
| 2014-03-25,31.875450727631772,32.280013012523995,31.66664551117654,32.214759826660156,4703000 |
| 2014-03-26,32.253906153695354,32.39746064858606,32.09730102389148,32.18212890625,2936300 |
| 2014-03-27,32.15603315611514,32.593220788711534,31.966805140277877,32.49534225463867,4253000 |
| 2014-03-28,32.508386013025884,32.736765891998076,32.397459354426246,32.62583923339844,2668100 |
| 2014-03-31,32.74329928728718,33.24573761503872,32.62584604240217,33.0565071105957,3276700 |
| 2014-04-01,33.12828665953651,33.15438793557129,32.73677498647895,32.88685607910156,3006200 |
| 2014-04-02,32.86727793613858,32.99125774917548,32.619323288374,32.89337921142578,2759500 |
| 2014-04-03,32.95210005233611,33.11522926051599,32.8281227502149,32.99777603149414,1962100 |
| 2014-04-04,33.134788513183594,33.53935055295198,33.02386189815721,33.134788513183594,2778200 |
| 2014-04-07,33.21311076118919,33.48064258704279,33.06955624858088,33.076080322265625,2786000 |
| 2014-04-08,33.13478942814043,33.60460213805583,32.85420711406908,33.545875549316406,2909000 |
| 2014-04-09,33.558937174620695,33.68291446295739,33.245729428438075,33.630714416503906,3132100 |
| 2014-04-10,33.669868515362054,33.86562556198211,33.25225812899389,33.27183532714844,3935300 |
| 2014-04-11,33.350128340509016,33.585034746584356,33.186999168418204,33.21310043334961,3052400 |
| 2014-04-14,33.44801656247641,33.5589457343594,33.14785937363581,33.46106719970703,2863400 |
| 2014-04-15,33.48716215167196,34.15925366265101,33.44148617456585,34.139678955078125,3915900 |
| 2014-04-16,34.10703972014321,34.257118225097656,33.94391058573799,34.257118225097656,2526000 |
| 2014-04-17,34.159259497281454,34.32238872599656,33.689449011207,33.75469970703125,2165300 |
| 2014-04-21,33.656823405090975,34.03528191844628,33.55894487295101,33.70249938964844,2344200 |
| 2014-04-22,33.702489880842585,33.81341652942691,33.42190748963617,33.715538024902344,2783200 |
| 2014-04-23,33.7677411531734,34.165776761166235,33.73511581414119,33.86561965942383,3055300 |
| 2014-04-24,33.970014679449534,34.42677430257849,33.69595641641891,34.14619445800781,4579000 |
| 2014-04-25,34.64212553264116,34.96185993851541,34.34849240258412,34.831356048583984,4546300 |
| 2014-04-28,34.97489609544955,35.57521278764203,34.97489609544955,35.52301025390625,4753100 |
| 2014-04-29,35.529542431852576,35.65351973534318,35.11193205256401,35.15760803222656,4460600 |
| 2014-04-30,35.22937259108145,35.516479001120274,35.07929158151102,35.11191940307617,3726900 |
| 2014-05-01,35.22938489733038,35.27506087649304,34.69431880442421,35.15108108520508,3304600 |
| 2014-05-02,35.001002557313285,35.001002557313285,34.20493122376297,34.47246551513672,3822900 |
| 2014-05-05,34.45289556939924,34.83788068183788,34.38764486796409,34.81830596923828,2988100 |
| 2014-05-06,34.733472702122164,34.81177402958313,34.47899152100831,34.48551559448242,2973600 |
| 2014-05-07,34.56456556571778,35.25625160781783,34.49210276372979,35.24307632446289,3366800 |
| 2014-05-08,35.23648646400209,35.289185079296026,34.828060259065616,34.953224182128906,3110500 |
| 2014-05-09,34.95980571895017,35.0849671117297,34.4393934580976,34.46574401855469,3482400 |
| 2014-05-12,34.57772878419931,34.59090155002965,33.9914401876501,34.096839904785156,3597700 |
| 2014-05-13,34.241768762677786,34.432806553710925,34.1297826518204,34.406455993652344,2939900 |
| 2014-05-14,34.40645407362081,34.834641855430974,34.37351713184947,34.49209213256836,2721300 |
| 2014-05-15,34.498684773860056,34.63043507777268,34.22201139727877,34.268123626708984,2302400 |
| 2014-05-16,34.340581587904204,34.729243547652615,34.16271907958601,34.716068267822266,3115900 |
| 2014-05-19,34.643595022737856,34.65677029858923,33.60277084682179,33.60935974121094,4099100 |
| 2014-05-20,33.662067736034224,33.945329963657834,33.47761884843843,33.56984329223633,3391400 |
| 2014-05-21,33.63572988724738,33.75430492605812,33.51715484843663,33.66866683959961,1665000 |
| 2014-05-22,33.70819286327007,34.07050690680058,33.66866952246935,33.91899490356445,1813400 |
| 2014-05-23,33.88604126418662,34.06390376219179,33.806992102715725,33.86627960205078,1597400 |
| 2014-05-27,34.340581587904204,34.86099132010074,34.28129408513147,34.716068267822266,5163500 |
| 2014-05-28,34.689719494727214,34.90710785373223,34.48550641623108,34.874168395996094,3654400 |
| 2014-05-29,34.95321880371329,34.98615574731985,34.51844461449465,34.77535629272461,3225900 |
| 2014-05-30,34.76219858830546,35.17721132377426,34.7556096884962,35.14427185058594,2757200 |
| 2014-06-02,35.04544762783529,35.30894572252395,34.94004788737421,35.229896545410156,2340200 |
| 2014-06-03,35.26942274010129,35.704196987929684,35.150847716791,35.532920837402344,4483100 |
| 2014-06-04,35.40116589897979,35.59879006029431,35.34846478240123,35.565853118896484,2753600 |
| 2014-06-05,35.269426683041736,35.84912406966808,35.269426683041736,35.6844367980957,2778500 |
| 2014-06-06,35.90181154732221,35.92157320825737,35.592198790392025,35.61854934692383,1601900 |
| 2014-06-09,35.51974812632942,35.5658628724459,35.157436645738244,35.236488342285156,2240400 |
| 2014-06-10,35.229892046348496,35.43410511681865,35.09155537583374,35.21671676635742,2508500 |
| 2014-06-11,35.17720132957672,35.22989994843365,34.58432616163453,34.604087829589844,2741500 |
| 2014-06-12,34.557966219113844,34.755590383830366,33.99144177077959,34.64360427856445,2368900 |
| 2014-06-13,34.59750607924955,34.874179519400116,34.36694236619546,34.76877975463867,1610100 |
| 2014-06-16,34.74243074952919,35.38141570654221,34.72925546517767,34.972991943359375,2415300 |
| 2014-06-17,34.79512245617935,34.90711109443784,34.44598628552792,34.788536071777344,1821300 |
| 2014-06-18,34.860993816573206,35.66466835328362,34.814881590328625,35.651493072509766,3582800 |
| 2014-06-19,35.74372364660986,36.22461268196717,35.67126335933558,36.16532516479492,3078400 |
| 2014-06-20,36.1653249025904,36.19826185346323,35.86229842094683,35.888648986816406,2506500 |
| 2014-06-23,35.921591296350016,35.94794186615048,35.618567282430625,35.868892669677734,1794000 |
| 2014-06-24,35.73713263907939,36.112619361626265,35.73713263907939,36.000633239746094,1959900 |
| 2014-06-25,35.92817616112168,36.389301029138466,35.86888864219197,36.31024932861328,2183700 |
| 2014-06-26,36.31682396522744,36.31682396522744,36.119199817377904,36.23118591308594,2534800 |
| 2014-06-27,36.218018048431155,36.50128030640414,36.06650608696875,36.44858169555664,2644400 |
| 2014-06-30,36.51445148347906,36.850412314540804,36.33658898011897,36.738426208496094,2343200 |
| 2014-07-01,36.77795974892341,36.830658364884236,36.35635825659612,36.36953353881836,1807000 |
| 2014-07-02,36.303662547481956,36.35636116766238,35.4011770028853,35.6844367980957,2731400 |
| 2014-07-03,35.44728424761758,35.467045913287144,35.038858062307995,35.414344787597656,2020600 |
| 2014-07-07,35.269428403483985,35.644915199950965,35.269428403483985,35.42094039916992,2562900 |
| 2014-07-08,35.46704604856381,35.96110779561126,35.46704604856381,35.934757232666016,3120500 |
| 2014-07-09,36.09285844451256,36.191669287115516,35.770070327649,36.040157318115234,2651900 |
| 2014-07-10,35.9018249358828,36.158736675557286,35.9018249358828,36.099449157714844,2153200 |
| 2014-07-11,36.06650574371458,36.19825603897126,35.658082090053966,35.77665710449219,1986400 |
| 2014-07-14,35.82936087596328,35.94134952258788,35.2628362838027,35.3089485168457,3134200 |
| 2014-07-15,35.295779296220076,35.69761415129723,35.295779296220076,35.52634048461914,2701200 |
| 2014-07-16,35.598783570398,35.75029548354841,35.40774582701948,35.71076965332031,2044700 |
| 2014-07-17,35.677846070601724,35.74371996604189,35.229896545410156,35.229896545410156,2043000 |
| 2014-07-18,35.394590451352975,35.86889062906336,35.269429021314295,35.82936477661133,1936200 |
| 2014-07-21,35.78325343072827,35.80960399968663,35.31554213989609,35.59880447387695,2035900 |
| 2014-07-22,35.7305372672189,35.78323586633965,35.53291060996591,35.60537338256836,1213800 |
| 2014-07-23,35.61197229520275,35.72395842041411,35.506572554386395,35.55268478393555,1785400 |
| 2014-07-24,35.54610357239102,35.60539109647737,35.394591569265586,35.57904052734375,2192700 |
| 2014-07-25,35.73712330044561,36.046736048383444,34.860986168165056,35.05861282348633,3061600 |
| 2014-07-28,35.00592085951086,36.007219623945176,34.93345806868112,36.000633239746094,2907900 |
| 2014-07-29,36.09944025532125,36.158727758542945,35.61855384604644,35.63172912597656,2069600 |
| 2014-07-30,35.64491975001161,35.72396895069303,34.630445375039685,34.9137077331543,2890000 |
| 2014-07-31,34.75559417013327,34.86758280052691,34.22859550250169,34.24835968017578,2509600 |
| 2014-08-01,34.25494297169941,34.78853048802791,34.2285924124647,34.45915603637695,2605500 |
| 2014-08-04,34.38669019300277,34.38669019300277,33.2536413760783,33.85969161987305,5778300 |
| 2014-08-05,33.78064375514368,33.96509516121608,33.3985706889257,33.49079513549805,2880800 |
| 2014-08-06,33.464181527798935,33.48414201024333,32.63922100619533,32.78558349609375,5967200 |
| 2014-08-07,32.925298560111436,33.364391130098696,32.925298560111436,33.15814971923828,2914000 |
| 2014-08-08,33.16481052468148,33.63716984953018,33.16481052468148,33.610557556152344,2811700 |
| 2014-08-11,33.610547883346605,33.823441093324654,33.444224904433305,33.49079513549805,1942800 |
| 2014-08-12,33.3377778950195,33.71699407931053,33.3377778950195,33.5373649597168,2444800 |
| 2014-08-13,33.61720714507735,33.889976789503905,33.54402461205524,33.776878356933594,2732300 |
| 2014-08-14,33.78351624779339,34.10285600210401,33.78351624779339,34.02302169799805,2181900 |
| 2014-08-15,34.03634523142254,34.34237900178897,34.02303908429077,34.209320068359375,2452900 |
| 2014-08-18,34.22261992784397,34.495389549209655,34.176049690383074,34.24258041381836,2580700 |
| 2014-08-19,34.34901720493521,34.734885138898754,34.25587675666424,34.728233337402344,2260400 |
| 2014-08-20,34.68167275763927,34.88791165390876,34.54195950849411,34.84799575805664,2067800 |
| 2014-08-21,34.901211547104786,35.240511828398986,34.87459926271168,35.127410888671875,2427500 |
| 2014-08-22,35.06088385901619,35.17398226454464,34.63509744638894,34.954437255859375,2322800 |
| 2014-08-25,35.16068027751945,35.2737812343024,34.981053675495794,35.227210998535156,1214500 |
| 2014-08-26,35.27378128792235,35.45341042810656,34.734893867369706,34.768157958984375,1548900 |
| 2014-08-27,34.794775474601074,35.38023321894424,34.794775474601074,35.36027526855469,2317100 |
| 2014-08-28,35.2272046900367,35.52658653627524,35.19394060442954,35.47336196899414,1744400 |
| 2014-08-29,35.51993959592561,35.73283283362575,35.413492977075535,35.72618103027344,1525800 |
| 2014-09-02,35.69957585680271,35.746146103214116,35.09416011556628,35.18064880371094,2369600 |
| 2014-09-03,35.32035178500087,35.61307934641755,35.260475404496596,35.49998092651367,1714600 |
| 2014-09-04,35.460062246351775,35.533244770667665,35.09415216265984,35.260475158691406,2261400 |
| 2014-09-05,35.42014979778827,35.83928196128865,35.28709088043943,35.8326301574707,2236200 |
| 2014-09-08,35.81266102428823,35.83261896739723,35.48001510374112,35.61307144165039,1892000 |
| 2014-09-09,35.4268009542286,35.526595774888555,35.11411288485594,35.25382614135742,2497500 |
| 2014-09-10,35.273784090334324,35.373576373106566,35.04758469634111,35.25382614135742,2187000 |
| 2014-09-11,35.27378733699855,35.67961592280027,35.233868897482864,35.6197395324707,2041100 |
| 2014-09-12,35.47336558769696,35.513284017229935,34.79476751296026,34.914520263671875,2058500 |
| 2014-09-15,34.94112752770811,35.21389707892486,34.87459682138272,35.05422592163086,1758400 |
| 2014-09-16,35.08084363123373,35.78605400005859,35.020967255221365,35.67960739135742,2175900 |
| 2014-09-17,35.80600790083984,35.84592632630066,35.29373286125102,35.47336196899414,2060300 |
| 2014-09-18,35.47336571314911,35.5598543751661,34.94778447626579,35.08749771118164,1704800 |
| 2014-09-19,35.167329268772356,35.499975209584974,35.06753447137372,35.44675064086914,2386300 |
| 2014-09-22,35.346963276884985,35.44010374715046,35.09415161624477,35.240516662597656,1213400 |
| 2014-09-23,35.193949944517804,35.24717198803639,34.95444440396483,34.967750549316406,2022700 |
| 2014-09-24,35.04092378371893,35.07419040962574,34.74154445365551,34.907867431640625,2151000 |
| 2014-09-25,34.92118531323466,35.03428375809688,34.64841563916262,34.655067443847656,1900100 |
| 2014-09-26,34.66171412092119,34.927831950940586,34.315764494938776,34.76150894165039,1386600 |
| 2014-09-29,34.621798637176774,34.80807959768651,34.40890538576915,34.71493911743164,2202100 |
| 2014-09-30,34.79476635749829,35.10080002675975,34.56856700676434,34.73488998413086,2064900 |
| 2014-10-01,34.82138346889684,35.21390585139735,34.74154913930502,34.84799575805664,2214100 |
| 2014-10-02,34.841351466074514,35.114121163918156,34.7149468629381,34.78147506713867,2363100 |
| 2014-10-03,34.84799667411472,35.26712881890528,34.575227047775364,35.173988342285156,2055500 |
| 2014-10-06,35.29373385929806,35.43344454553114,35.00100634463534,35.127410888671875,1448700 |
| 2014-10-07,35.054223299662276,35.5997623612908,35.001001276469786,35.23385238647461,2845700 |
| 2014-10-08,35.187291173628005,36.01890611926258,35.187291173628005,36.00559997558594,2316700 |
| 2014-10-09,36.005595578337974,36.211836973307214,35.57315738215273,35.633033752441406,3675200 |
| 2014-10-10,35.845940663634586,36.25842107349504,35.74614582901102,35.85259246826172,2693700 |
| 2014-10-13,35.825977059374466,36.55114551931593,35.75944886733456,36.07878875732422,2762800 |
| 2014-10-14,36.29168037473849,37.00354265647517,36.05217483361442,36.404781341552734,3731700 |
| 2014-10-15,36.15195901841086,36.5444813091234,35.2005914754616,36.17191696166992,4725900 |
| 2014-10-16,35.63970303911516,35.9656973345923,35.1673461850401,35.885860443115234,3612500 |
| 2014-10-17,36.371504632320566,36.451341482501384,35.586462575305454,36.33158874511719,3839500 |
| 2014-10-20,36.31829501109975,36.89044661009536,36.25841862195165,36.830570220947266,2164300 |
| 2014-10-21,36.863832039862274,37.050112999974004,36.59771420722746,36.963626861572266,2766500 |
| 2014-10-22,36.9636220274165,37.622259643324085,36.923703596375546,37.203125,3716100 |
| 2014-10-23,37.28296712974129,37.45594194624998,36.63098122461196,36.77734375,4535400 |
| 2014-10-24,36.94366606571212,37.70209858312809,36.89044402236265,37.56904220581055,2816600 |
| 2014-10-27,37.66218585801869,38.18111287936083,37.62226741872778,37.76197814941406,3010200 |
| 2014-10-28,37.85512146932728,37.895037371041205,37.416028785258376,37.64888000488281,3322400 |
| 2014-10-29,37.72871405228227,38.174461075089646,37.36945571232789,37.76197814941406,2668000 |
| 2014-10-30,37.928297843907885,38.78652517917435,37.835157364958846,38.76656723022461,3226700 |
| 2014-10-31,38.97946389265633,38.992770039084135,38.586941455643746,38.813140869140625,3034300 |
| 2014-11-03,38.859707457880916,39.119170944100425,38.73330288553717,39.019378662109375,2021300 |
| 2014-11-04,39.03268721016966,39.218970728330646,38.60690066218116,38.673431396484375,2155900 |
| 2014-11-05,38.97281384982732,39.81108080956265,38.86636467359371,39.74455261230469,4670000 |
| 2014-11-06,39.30153356706125,39.44249490224484,38.30808775243485,38.84508514404297,4770600 |
| 2014-11-07,38.87192543732734,39.16727328493613,38.71082498188309,39.14713668823242,1754400 |
| 2014-11-10,38.9390489542704,39.30823696283901,38.912201012323926,39.18741226196289,2371000 |
| 2014-11-11,39.13372022740875,39.22769444727508,38.683985729304084,38.89207077026367,2290400 |
| 2014-11-12,38.563164296791896,38.697414291192125,37.95904060229369,38.1738395690918,3305400 |
| 2014-11-13,38.173824620844115,38.42889925426091,37.70395110474095,37.79792785644531,2860600 |
| 2014-11-14,37.710668271552926,37.844918224993606,37.549567815303135,37.63011932373047,2116000 |
| 2014-11-17,37.623393491287,38.43560173925983,37.52270797857698,38.388614654541016,2907000 |
| 2014-11-18,38.47588877086975,38.663837164895625,38.22752802724916,38.42890167236328,2367400 |
| 2014-11-19,38.39534111679313,38.502740568507875,38.153691710283724,38.42219161987305,2302000 |
| 2014-11-20,38.321499747050105,38.630272820305436,38.10670086473294,38.41547393798828,2195800 |
| 2014-11-21,38.704114987434444,38.79137784387108,38.11341671099444,38.54301452636719,2329300 |
| 2014-11-24,38.54301121185999,38.596712214466045,38.10670208840713,38.12683868408203,2094900 |
| 2014-11-25,38.22752868613373,38.26109053413041,37.804642231681875,37.97916793823242,2786300 |
| 2014-11-26,38.08655697814955,38.26108007639358,37.93216791047455,38.03285598754883,2049000 |
| 2014-11-28,38.14025804651429,38.76451802210828,38.14025804651429,38.63026809692383,1316000 |
| 2014-12-01,38.46917024039267,39.16726524235846,38.24094613572952,38.93904113769531,2555800 |
| 2014-12-02,38.92562758675527,39.301524392831865,38.630277169860854,39.173988342285156,2237700 |
| 2014-12-03,39.22767874139894,39.348503421596014,38.97260669263128,39.27466583251953,2733000 |
| 2014-12-04,39.281388844054824,39.45591200001957,38.97261572779142,39.22768783569336,2091700 |
| 2014-12-05,38.764532702543356,39.1337182161608,38.57658427247018,38.771244049072266,1965100 |
| 2014-12-08,38.89204824389281,39.46932104369146,38.79136273546995,39.44247055053711,2997500 |
| 2014-12-09,39.127004810971506,39.83852529344362,39.127004810971506,39.516326904296875,3143200 |
| 2014-12-10,39.61029531324454,39.99290856496349,39.07329807664616,39.08672332763672,2365200 |
| 2014-12-11,39.26124848405177,39.78482046238026,39.241109327543526,39.50960922241211,2156200 |
| 2014-12-12,39.301525977796494,39.83852326570852,39.234402277034384,39.39550018310547,3216400 |
| 2014-12-15,39.36192729443624,39.549875652347716,38.60341739762954,38.98603057861328,2952400 |
| 2014-12-16,38.986037656512636,39.449197291425655,38.395339417915686,38.8182258605957,2128000 |
| 2014-12-17,38.88535176532678,39.59016083612487,38.88535176532678,39.48276138305664,2406400 |
| 2014-12-18,39.623716851158264,40.268116035295485,39.48275556987385,40.26140213012695,2622700 |
| 2014-12-19,40.28154152762438,40.59702851678154,39.945917942769434,40.200992584228516,3966700 |
| 2014-12-22,40.18756405075404,40.37551498413086,39.94591467970137,40.37551498413086,1711800 |
| 2014-12-23,40.44935268228151,40.59702787668279,40.31510529894002,40.34866714477539,1693100 |
| 2014-12-24,40.44264046544408,41.24813755115061,40.42250387049793,41.1541633605957,1795100 |
| 2014-12-26,41.25485202177734,41.87911211845423,41.19443967175683,41.61061477661133,2819000 |
| 2014-12-29,41.617322254723184,42.436244576548305,41.617322254723184,42.22815704345703,2573700 |
| 2014-12-30,42.15432804431152,42.15432804431152,41.321982863441846,41.42938232421875,2001600 |
| 2014-12-31,41.49649998513259,41.637461276764995,40.731278618436946,40.75812911987305,1942400 |
| 2015-01-02,40.86551973973796,41.10716907926704,40.53660756968912,41.046756744384766,2007400 |
| 2015-01-05,41.01320128526763,41.134025981371515,40.2546938226879,40.44264221191406,2642600 |
| 2015-01-06,40.55674824467308,41.50992045094318,40.523186402049056,40.66415023803711,4166500 |
| 2015-01-07,40.75141067197961,41.5367711075169,40.51647521211197,41.24142074584961,2798800 |
| 2015-01-08,41.368966700729125,41.744863503462426,41.368966700729125,41.597190856933594,2470100 |
| 2015-01-09,41.63745734951719,41.731431535075146,41.04676173726591,41.37567138671875,2413800 |
| 2015-01-12,41.536789930473326,41.59048839108963,41.013215215982044,41.321990966796875,2411100 |
| 2015-01-13,41.64416933453252,42.208016982488445,41.29512054669273,41.53005599975586,2641900 |
| 2015-01-14,41.42266664726126,42.174465401174345,41.221292986986505,42.12747573852539,2599600 |
| 2015-01-15,42.154323802980514,42.55035975486187,41.97980065700451,42.395973205566406,2605300 |
| 2015-01-16,42.41609850970438,42.691309687022645,42.12746208463838,42.671173095703125,2334500 |
| 2015-01-20,42.95982372531585,42.99338813608528,42.302001731794554,42.64433670043945,2258000 |
| 2015-01-21,42.54364434763808,43.12762864106137,42.25500787328533,43.05379104614258,2481300 |
| 2015-01-22,43.3357112130993,43.38269830533322,42.73830170274988,43.01351547241211,1944700 |
| 2015-01-23,43.214878981361416,43.56393028087816,43.040358452811105,43.30885314941406,2056600 |
| 2015-01-26,43.241749625391044,43.36257434364845,42.973249682462324,43.342437744140625,1802700 |
| 2015-01-27,43.23502267755981,43.510231290574744,43.09405629780118,43.127620697021484,2736100 |
| 2015-01-28,43.147753227372725,43.88612384985553,42.456369686651335,42.54363250732422,3645700 |
| 2015-01-29,42.530224066375,42.95311052993067,42.120762854427994,42.771873474121094,3007700 |
| 2015-01-30,42.68460171618502,43.1410473726535,42.12746541335028,42.16102981567383,3855900 |
| 2015-02-02,42.1610189928715,42.63088977753193,41.805256392280945,42.32883071899414,3641300 |
| 2015-02-03,42.23487519471226,42.382550407196085,41.95295258244861,42.12747573852539,3641300 |
| 2015-02-04,42.12075956739788,42.288571358503056,41.63074944464336,41.76499938964844,3356200 |
| 2015-02-05,41.99322541848998,42.08048571015768,41.54348846656673,41.91938781738281,2203200 |
| 2015-02-06,41.838153949128966,41.993861981088656,39.847796074161316,40.044124603271484,4139600 |
| 2015-02-09,40.003509165531895,40.23368684678438,39.279126994462594,39.42806625366211,3748700 |
| 2015-02-10,39.441583454552195,40.233666053407575,39.441583454552195,40.152427673339844,3403500 |
| 2015-02-11,39.98996408657431,39.98996408657431,39.32651145916006,39.45513916015625,2820100 |
| 2015-02-12,39.45513817943848,39.61761758207306,39.09633283437865,39.25204086303711,3705200 |
| 2015-02-13,39.136949642974976,39.340046940239425,38.595353406906774,39.150489807128906,3856600 |
| 2015-02-17,38.95417166076172,39.58377525749371,38.77815206246948,39.17757797241211,4017900 |
| 2015-02-18,39.177570388381795,40.152441617842825,39.05571148469917,40.02381134033203,3712600 |
| 2015-02-19,39.88841322107649,39.989963170736935,39.28589006214819,39.543148040771484,2956500 |
| 2015-02-20,39.48899065083778,39.78686654850734,39.021863973272,39.75301742553711,3899800 |
| 2015-02-23,39.78686441765572,40.04412238699214,39.732703757785984,40.003501892089844,2136400 |
| 2015-02-24,39.935792344950826,40.37583596047625,39.77331299385787,40.132118225097656,2154200 |
| 2015-02-25,40.064419629137504,40.138889223423746,39.28587715753614,39.31972885131836,3058500 |
| 2015-02-26,39.414507169296314,39.54990361356032,38.79167267909104,38.86614227294922,3200600 |
| 2015-02-27,38.947376185054225,39.19109388878651,38.764587907255006,38.98122787475586,2475400 |
| 2015-03-02,38.85259944795926,38.98122967672038,37.755872312987485,38.01313018798828,2989900 |
| 2015-03-03,37.965748568935794,38.419332399058625,37.76264871050029,38.405792236328125,2959500 |
| 2015-03-04,38.21623522838756,38.96092610296196,38.080836183231675,38.30424499511719,3194000 |
| 2015-03-05,38.588585314084305,38.927081676488555,38.48026658141584,38.64274597167969,2319900 |
| 2015-03-06,38.26362384524711,38.26362384524711,37.00441713735604,37.241363525390625,3794800 |
| 2015-03-09,37.30229229273667,37.5866305357717,37.19397357694282,37.35645294189453,2303900 |
| 2015-03-10,37.275206142271436,37.81002822819173,37.187196398503765,37.41060256958008,2588200 |
| 2015-03-11,37.417395814744864,37.613724364646316,37.031510089778756,37.07889938354492,2108000 |
| 2015-03-12,37.26168148020804,38.067301920846624,37.18721186470351,37.89128494262695,2256900 |
| 2015-03-13,37.81003201367641,37.81003201367641,37.03149214862019,37.4444580078125,2303500 |
| 2015-03-16,37.57308252876119,38.277155325681846,37.55954236929872,38.0198974609375,1875900 |
| 2015-03-17,37.83033954054984,38.202684878547984,37.72878963813158,37.84387969970703,2369400 |
| 2015-03-18,37.86419499094606,39.224948932707875,37.688175474933615,38.96092224121094,3072500 |
| 2015-03-19,38.85261416562675,39.23173104173916,38.49380882847268,38.6224365234375,2227200 |
| 2015-03-20,38.80521159801517,39.25202656434179,38.6021143555979,39.062469482421875,3453300 |
| 2015-03-23,39.069252014195314,39.36713048487419,38.99478239652559,39.23173141479492,1905600 |
| 2015-03-24,39.16403000989794,39.45513710238478,38.635976485164804,38.757835388183594,1919600 |
| 2015-03-25,38.80521402539176,39.09632103799066,37.83034565129514,37.85065460205078,5557100 |
| 2015-03-26,37.7761887823773,38.067295824077966,37.29552462794949,37.458003997802734,3077200 |
| 2015-03-27,37.50538346834121,38.2365339851803,37.383524618447815,37.84387969970703,2544900 |
| 2015-03-30,37.95897730084358,38.520882434357816,37.81680946556479,38.30424499511719,1869100 |
| 2015-03-31,38.22978029146791,38.635974896479816,37.97929112193899,38.080841064453125,3366600 |
| 2015-04-01,38.06053910815041,38.33810607520728,37.66111322067609,38.162086486816406,3031500 |
| 2015-04-02,38.12823624787822,38.35164512296459,38.01991749761527,38.22301483154297,2277300 |
| 2015-04-06,38.34486829239545,38.93385125173748,38.34486829239545,38.65628433227539,1794000 |
| 2015-04-07,38.595361500512716,38.703680253936795,38.14854631982305,38.162086486816406,1869700 |
| 2015-04-08,38.17562297055011,38.20947209350628,37.681418544326895,37.89805603027344,2953700 |
| 2015-04-09,37.94543374427653,37.96574527787256,37.49184995347264,37.76941680908203,1926000 |
| 2015-04-10,37.884510155919706,38.304247481399806,37.7694226387063,38.17561721801758,1279100 |
| 2015-04-13,38.05375951309168,38.15530945234385,37.66787387596901,37.68818283081055,1128400 |
| 2015-04-14,37.76264875494863,38.1011450760436,37.70849068648486,37.979286193847656,1786000 |
| 2015-04-15,38.06053681844105,38.43288234952846,37.97929582136833,38.15531539916992,2216500 |
| 2015-04-16,38.03344834058295,38.06052866714082,37.593402072844896,37.81003952026367,2762000 |
| 2015-04-17,37.65433211932928,38.17561679256663,37.57986251136364,37.72880172729492,1980100 |
| 2015-04-20,37.81004056625393,38.64951263511669,37.80327177568825,38.338096618652344,2408500 |
| 2015-04-21,38.365177800342366,38.6359759326275,37.755885876484385,37.89128494262695,1958900 |
| 2015-04-22,38.033450872794425,38.08084015616476,37.688183142499405,38.006370544433594,2305100 |
| 2015-04-23,38.48025735467815,38.66981444576568,38.13499228412276,38.520877838134766,2776200 |
| 2015-04-24,38.69014079539456,39.50253011546326,38.61567117179964,39.18434524536133,4012500 |
| 2015-04-27,39.31295446982324,39.34003478976714,39.0286188579767,39.069236755371094,3458100 |
| 2015-04-28,38.852602335348884,39.34003780157037,38.7104345185415,39.31972885131836,3114200 |
| 2015-04-29,38.93383437175565,39.28587075302307,38.730737154780165,39.12339401245117,4065000 |
| 2015-04-30,38.954170212783914,39.001559506903476,38.19593634182531,38.50058364868164,3815700 |
| 2015-05-01,38.48702784551441,38.71043664062026,38.27039042254487,38.60888671875,2385700 |
| 2015-05-04,38.61566084041395,39.076016042633064,38.53441986412448,38.832298278808594,2231000 |
| 2015-05-05,38.67658011896439,38.703657854757466,37.79649043391752,37.84387969970703,4733200 |
| 2015-05-06,37.91907349305642,38.06260216615115,37.1535846293092,37.56366729736328,2998700 |
| 2015-05-07,37.75502867327201,38.08309521797949,37.61149744157906,37.76869583129883,2180200 |
| 2015-05-08,38.13777160644531,38.459004571588814,37.960069872748754,38.13777160644531,2179300 |
| 2015-05-11,38.02159039826119,38.390663707443224,37.78920955539163,37.88489532470703,1606900 |
| 2015-05-12,37.645679731300724,37.70035619467791,37.29710717421002,37.556827545166016,2906700 |
| 2015-05-13,37.625178037731715,37.84388913049546,36.948541409256954,37.09890365600586,2949200 |
| 2015-05-14,37.29028178479706,37.802886451854285,37.283445595847354,37.65935516357422,2306400 |
| 2015-05-15,37.809715636260165,38.09677557219283,37.67985674098222,38.0010871887207,2144400 |
| 2015-05-18,37.83705295328037,38.30181464532363,37.823383185015366,38.19245910644531,1974500 |
| 2015-05-19,38.0010765612412,38.34281287063092,37.88488746752443,38.13777160644531,1766600 |
| 2015-05-20,38.110443494268836,38.45901609433762,38.08310656283047,38.21979904174805,1748800 |
| 2015-05-21,38.21296140554574,38.30864717353065,37.960077217693964,38.144615173339844,2026200 |
| 2015-05-22,38.00791971132795,38.14461478157746,37.768702686580916,38.03525924682617,1617900 |
| 2015-05-26,38.00108656979645,38.02842610748606,37.53632485804028,37.816551208496094,2031900 |
| 2015-05-27,37.925911388301124,38.37016719747764,37.78921629038445,38.31549072265625,2492900 |
| 2015-05-28,38.28131037228847,38.50002406690225,38.01475639750653,38.34282302856445,2135800 |
| 2015-05-29,38.43851364704585,38.582042317626595,38.13095034777141,38.472686767578125,3676900 |
| 2015-06-01,38.32231652368047,38.554697360785696,38.10360545431574,38.281307220458984,2128500 |
| 2015-06-02,38.021590922971015,38.04892785226577,37.46797704069541,37.707191467285156,2221200 |
| 2015-06-03,37.65935409509974,37.768709650012944,36.97588122508164,37.16725540161133,2655600 |
| 2015-06-04,37.0100538169735,37.35862380394736,36.98954785968667,37.10573959350586,3265500 |
| 2015-06-05,36.75034286969428,36.76401264232043,36.306084384693186,36.52479553222656,3394300 |
| 2015-06-08,36.57262526407689,36.62730433489319,36.36075038276773,36.5384521484375,2791700 |
| 2015-06-09,36.49744545256688,36.85284898390641,36.39492349840712,36.5384521484375,2862100 |
| 2015-06-10,37.2629441719072,37.46115194583172,36.81868572790289,36.83235549926758,3021900 |
| 2015-06-11,37.15356931676346,37.25608863790345,36.98953475280215,37.1193962097168,2495900 |
| 2015-06-12,36.9622059413537,37.064725284987375,36.81184110866783,36.859683990478516,1884300 |
| 2015-06-15,36.77082758993323,36.90752263967658,36.61362919526282,36.66830825805664,1814900 |
| 2015-06-16,36.599974238929555,36.79818201089571,36.456445551881906,36.722999572753906,2673200 |
| 2015-06-17,36.6819831573782,37.01005238888995,36.53162091744723,36.94853973388672,2032200 |
| 2015-06-18,36.982714111858805,37.58417091380181,36.982714111858805,37.474815368652344,2069300 |
| 2015-06-19,37.49532139237657,37.54999786522933,37.21509762499583,37.22876739501953,2629400 |
| 2015-06-22,37.303940725229126,37.303940725229126,36.97587153918572,37.07155990600586,1568200 |
| 2015-06-23,37.05106446648509,37.11257713041875,36.41543447491793,36.456443786621094,2565400 |
| 2015-06-24,36.47694387676384,36.60680538192275,36.16938058460052,36.196720123291016,2866000 |
| 2015-06-25,36.21037548701593,36.360740282751934,35.964324951171875,35.964324951171875,1958800 |
| 2015-06-26,35.94382938047266,36.251392616777046,35.75929143869003,36.162540435791016,2194200 |
| 2015-06-29,36.17621639296737,36.67515123624048,36.06686084659576,36.087364196777344,2368300 |
| 2015-06-30,36.18988247828355,36.39492378095327,36.06002098770748,36.20355224609375,3239300 |
| 2015-07-01,36.22406016641501,36.476944384718834,36.060025539229684,36.42226791381836,2664500 |
| 2015-07-02,36.57946650988876,37.13308044587229,36.57263032147059,37.06473159790039,2125300 |
| 2015-07-06,36.96903690964817,37.28343371283361,36.9211940312174,37.2697639465332,3266700 |
| 2015-07-07,37.45430803204407,38.616212285991274,37.41330133364942,38.32915496826172,4446500 |
| 2015-07-08,38.13778066865552,38.52735994535144,38.10360755104464,38.294979095458984,2975000 |
| 2015-07-09,38.342820156568656,38.50002118313161,37.74819959526771,37.946407318115234,3339400 |
| 2015-07-10,37.898572447405684,38.2676484354525,37.73453780585971,37.9737548828125,2806400 |
| 2015-07-13,38.04893950277348,38.206140582371916,37.508997830678766,37.823394775390625,2215500 |
| 2015-07-14,37.85756225388143,38.04893382519478,37.58417466732553,37.72086715698242,1929500 |
| 2015-07-15,37.72770419839729,38.05577087402344,37.584175516668765,38.05577087402344,2418800 |
| 2015-07-16,38.083112260026105,38.58204718299277,38.01476340310049,38.52053451538086,2497000 |
| 2015-07-17,38.34965329888439,38.52052147247968,38.07626317823537,38.083099365234375,2824500 |
| 2015-07-20,37.987414912872296,38.06943090899379,37.62517259945617,37.96007537841797,2747500 |
| 2015-07-21,37.93273063803088,37.98740969943533,37.35177995043498,37.515811920166016,2201300 |
| 2015-07-22,37.57050319423389,37.96691608930945,37.51582411505547,37.734535217285156,3186400 |
| 2015-07-23,37.816538982213665,37.816538982213665,37.05788400367576,37.310768127441406,3534300 |
| 2015-07-24,37.25610665839689,37.44064465439762,37.023725767941386,37.31761932373047,3025400 |
| 2015-07-27,37.358623178762976,38.29498018561383,37.33128364099929,38.09677505493164,2789900 |
| 2015-07-28,38.02842684095236,38.29498082046267,37.94641083354347,38.19929504394531,2687100 |
| 2015-07-29,38.103608209987016,38.27447640823808,37.85072400660315,38.23346710205078,2497200 |
| 2015-07-30,38.04211009792582,38.691410020957285,37.980597418749305,38.493202209472656,1994100 |
| 2015-07-31,38.8144235457233,39.10831707804969,38.602546024879956,38.664058685302734,2414600 |
| 2015-08-03,38.807580636309304,39.12881365257789,38.71873105894094,38.99895477294922,2458600 |
| 2015-08-04,38.97845305986687,39.05363548523809,38.465848458417845,38.54103088378906,2200000 |
| 2015-08-05,38.67772543505051,38.85542721392876,38.43851100055252,38.71873474121094,2305200 |
| 2015-08-06,38.656639855010084,38.85671947652359,38.18059079211065,38.81532287597656,2204900 |
| 2015-08-07,38.73943994552299,39.38107289285373,38.484164811215344,39.16719436645508,2038400 |
| 2015-08-10,39.194780153112774,39.374160135621686,39.00849942212405,39.12578582763672,2511500 |
| 2015-08-11,39.118894034650495,39.58804499626897,38.95331025860551,39.222381591796875,2383300 |
| 2015-08-12,39.22237899168937,39.85711368727536,39.04989710934796,39.7191276550293,2444800 |
| 2015-08-13,39.55354382388285,39.83641398635363,39.24307593047237,39.705326080322266,1887300 |
| 2015-08-14,39.71913059299318,40.160683823349856,39.38796567022568,40.153785705566406,1933500 |
| 2015-08-17,40.14690153330408,40.478066592815665,40.00891806574038,40.25728988647461,2194300 |
| 2015-08-18,40.15379267388394,40.27107911961053,39.988208867832235,40.20208740234375,1954000 |
| 2015-08-19,40.02269797128777,40.67812970215726,39.89161267785982,40.56774139404297,2580600 |
| 2015-08-20,40.305572058527105,40.82991854648634,40.09859428985482,40.27107620239258,1856100 |
| 2015-08-21,39.99511006678596,40.264181451752535,39.47766428589167,39.52595901489258,3934300 |
| 2015-08-24,38.14608990752708,39.1671822328374,36.5868523735729,37.8287239074707,5660400 |
| 2015-08-25,37.95981104295094,38.394466101175986,36.56615718898112,36.5799560546875,4974600 |
| 2015-08-26,36.93182410733669,37.40097509251101,36.42817726804822,37.26298904418945,4407800 |
| 2015-08-27,37.65625164026666,37.89772526014687,37.3319848091146,37.88392639160156,2909100 |
| 2015-08-28,37.84253474182885,38.208198226504166,37.30439195741196,37.87703323364258,2105500 |
| 2015-08-31,37.63554914205262,37.73213858261473,37.13190232207529,37.45616912841797,3588900 |
| 2015-09-01,37.0767185805324,37.207803906047,36.32469722496866,36.55927276611328,3281700 |
| 2015-09-02,36.82833801748267,36.849035004405685,36.19360322257121,36.573062896728516,2460900 |
| 2015-09-03,36.60065092168911,36.93181578390629,36.56615507534939,36.8076286315918,2339600 |
| 2015-09-04,36.538559021750906,36.614451466298505,36.076308869491164,36.2487907409668,2595300 |
| 2015-09-08,36.7248356063497,37.31817359823642,36.7248356063497,37.311275482177734,3149600 |
| 2015-09-09,37.50446736521278,37.58725794604798,36.75244612364155,36.82143783569336,2602800 |
| 2015-09-10,36.84902683181857,37.166392842954515,36.69034382625059,36.835227966308594,2172500 |
| 2015-09-11,36.766227099404965,37.12498961757867,36.59374527135206,37.10429000854492,1804500 |
| 2015-09-14,37.16640560152974,37.421680753299015,36.98012480099488,37.03532028198242,2063800 |
| 2015-09-15,37.1043046144002,37.269888392531996,36.83523327781779,37.1525993347168,2423800 |
| 2015-09-16,37.24228853600824,37.75283607695491,37.145699100877316,37.69074249267578,4547200 |
| 2015-09-17,37.718343313733875,38.93951556848839,37.62865461429202,38.54625701904297,5244400 |
| 2015-09-18,38.290970952537755,38.86361196160925,38.18058267308429,38.27717208862305,3832700 |
| 2015-09-21,38.449657586095455,38.59454172314354,38.18748441058147,38.35996627807617,2823100 |
| 2015-09-22,38.208186372969855,38.39446711713837,37.67004112363929,37.75283432006836,3559800 |
| 2015-09-23,37.8149280179065,38.02190574588736,37.607947658061036,37.95981216430664,1878500 |
| 2015-09-24,37.84251440585792,38.35995992261184,37.76662460749977,38.263370513916016,3829200 |
| 2015-09-25,38.35307530168313,39.0154051645229,38.077103209567426,38.62904739379883,2718000 |
| 2015-09-28,38.59455289138687,38.994712203065035,38.26338792579038,38.53936004638672,2413800 |
| 2015-09-29,38.62904989432829,38.90501937244308,38.456567983557136,38.72563934326172,2659800 |
| 2015-09-30,38.87741784166545,39.30517483358302,38.64284236063043,39.22928237915039,2785200 |
| 2015-10-01,39.270686754804174,39.325882238785645,38.491070282557395,38.7325439453125,4215600 |
| 2015-10-02,39.13960169244628,39.16029868314632,38.42207618703509,38.85673141479492,5169200 |
| 2015-10-05,39.098183361682516,39.73291791985797,38.939500380104676,39.643226623535156,3007300 |
| 2015-10-06,39.48454633717688,39.6294304652207,38.93260492186879,39.063690185546875,3101500 |
| 2015-10-07,39.160278197075385,39.187875924815174,38.60143868559764,38.66353225708008,4452000 |
| 2015-10-08,38.64284498987629,39.29827675782226,38.5945502668359,39.236183166503906,3397500 |
| 2015-10-09,39.25688031179917,39.353469751795124,38.98780634512706,39.14649200439453,2043000 |
| 2015-10-12,39.18787674243918,39.83641019853445,39.18787674243918,39.712223052978516,2270700 |
| 2015-10-13,39.64323839893102,39.91921048565246,39.5052523555703,39.77432632446289,2143500 |
| 2015-10-14,39.78812184731457,40.29177129133802,39.73982712778326,40.11928939819336,3887500 |
| 2015-10-15,40.25727145110908,40.57464012402162,39.93990541006127,40.51254653930664,2754900 |
| 2015-10-16,40.70572126384164,40.733318994651036,40.20207451996021,40.38835525512695,3033700 |
| 2015-10-19,40.333167864747715,40.47805203269373,39.89851536090965,40.42285919189453,2892100 |
| 2015-10-20,40.36765926069751,40.86440793235032,40.16758227405042,40.47114944458008,3125200 |
| 2015-10-21,40.67812457987114,41.064484925552186,40.512543454482504,40.66432571411133,3320800 |
| 2015-10-22,40.36766121192711,40.89200764220895,40.14688459871312,40.82301330566406,4104600 |
| 2015-10-23,40.685036877083185,40.712631984571104,39.60874872909578,39.65704345703125,4884500 |
| 2015-10-26,39.82951180075532,39.93990008866718,39.512145801991785,39.891605377197266,2861500 |
| 2015-10-27,39.926106305193144,40.04339535645089,39.622539132765866,39.78812026977539,2129500 |
| 2015-10-28,39.870913253355894,40.00199853876442,38.911914391807166,39.37416458129883,2053800 |
| 2015-10-29,39.17408120426735,39.32586609102583,38.30477374343346,38.78082275390625,3446100 |
| 2015-10-30,38.93950197695048,39.277567565037465,38.780818988865306,39.084388732910156,2763800 |
| 2015-11-02,39.084384581165565,39.32585809567414,38.81531070974526,39.24996566772461,2726900 |
| 2015-11-03,39.12579886705742,39.35347626920962,38.877424476296945,39.15339660644531,2139700 |
| 2015-11-04,39.16718242292235,39.42935559600252,39.03609715231447,39.12578582763672,2573700 |
| 2015-11-05,39.12578508758234,39.30516769856268,38.92570549528286,38.974002838134766,2383700 |
| 2015-11-06,38.46530752782348,38.52105296728496,37.14131944836436,37.60123062133789,5150900 |
| 2015-11-09,37.44793740649165,38.026309434651054,37.30159994505372,37.92875289916992,3673300 |
| 2015-11-10,37.963600218090164,38.423511572012416,37.963600218090164,38.39563751220703,2383200 |
| 2015-11-11,38.43047646339889,38.80676558941126,38.339887109814285,38.71617889404297,2710600 |
| 2015-11-12,38.59074983720668,39.02278709286278,38.34685582294644,38.5489387512207,2637100 |
| 2015-11-13,38.59074682936884,38.91825767364137,38.29110738203153,38.367759704589844,2247600 |
| 2015-11-16,38.360799228711386,39.19700247992652,38.298083918414825,39.16912841796875,2207900 |
| 2015-11-17,39.06458776287244,39.40603557029195,38.26322610688544,38.360782623291016,2422400 |
| 2015-11-18,38.38866144912549,38.674363850521424,37.84513069969324,38.61164855957031,4675700 |
| 2015-11-19,38.73709127366533,39.38514859705524,38.695280180530965,39.24578094482422,3748900 |
| 2015-11-20,39.39907455444336,39.70568117660207,39.099435116740395,39.39907455444336,4264700 |
| 2015-11-23,39.41997503575623,39.60812089685053,38.960063816931026,39.015811920166016,2302200 |
| 2015-11-24,38.8067644464804,39.008847360749606,38.51409483951085,38.87644958496094,2254700 |
| 2015-11-25,38.73010668670842,38.883408642892334,38.53499099795922,38.75101089477539,2346100 |
| 2015-11-27,38.785859223808046,39.11337272059539,38.660428636026346,38.98097229003906,1423600 |
| 2015-11-30,38.9879347786831,39.43390893635529,38.9879347786831,39.02974319458008,4406000 |
| 2015-12-01,39.27364669293287,39.63600144873859,38.99491144747731,39.53147506713867,3523200 |
| 2015-12-02,39.33635930084116,39.44088301707853,38.514093307003115,38.555904388427734,2574700 |
| 2015-12-03,38.3538178911011,38.548930936381836,37.97752616816036,38.11689376831055,3463400 |
| 2015-12-04,38.29806955833276,38.946126635665486,38.270195506826525,38.911285400390625,2328400 |
| 2015-12-07,39.183065379934334,39.23184365916609,38.85555179804951,39.19700241088867,2687800 |
| 2015-12-08,39.10640221674554,39.176087352233026,38.71617609088009,38.93916320800781,2301300 |
| 2015-12-09,38.827680394357685,39.65691379951442,38.590756184567645,39.19700241088867,2798000 |
| 2015-12-10,39.21790837417447,39.25275228221998,38.19356180648728,38.242340087890625,3723700 |
| 2015-12-11,38.0820558076867,38.395629612220496,37.907846957071875,38.01934051513672,2962600 |
| 2015-12-14,38.01935008596349,38.29808272218449,37.684869327568215,38.00541305541992,4001400 |
| 2015-12-15,38.39563590741904,39.28758717639473,38.17961859849761,39.050662994384766,4354100 |
| 2015-12-16,39.15518808669049,39.85202362759899,39.09944262569046,39.726593017578125,3424200 |
| 2015-12-17,39.69871333844164,40.43735715652829,39.61509117705305,40.01228713989258,4305400 |
| 2015-12-18,39.865952643237215,39.91473090863769,39.0436866576062,39.2178955078125,5469500 |
| 2015-12-21,39.44785127139149,39.67083838024533,39.14821184545364,39.40604019165039,3552400 |
| 2015-12-22,39.51056666313204,39.949573697782405,39.176085998994246,39.86595153808594,2862000 |
| 2015-12-23,39.95655128339035,40.709132309056734,39.838087855423545,40.59067153930664,3181200 |
| 2015-12-24,40.514007930439924,40.79971032541605,40.45129264089804,40.695186614990234,1337100 |
| 2015-12-28,40.52795750860796,40.93212342376563,40.451305168959664,40.834564208984375,2432100 |
| 2015-12-29,40.973928677835325,41.162074590130146,40.876372128841695,41.036643981933594,3158900 |
| 2015-12-30,41.071473382694904,41.21084098030228,40.925138601404285,41.043601989746094,1754800 |
| 2015-12-31,40.9878617873478,41.41989903080655,40.20043696858266,40.6046028137207,2457800 |
| 2016-01-04,40.291031900644334,40.66732374133483,40.08894895010128,40.646419525146484,4087800 |
| 2016-01-05,40.590663387579525,41.09935292735638,39.935639046952375,40.980892181396484,3434500 |
| 2016-01-06,40.71609701342968,41.357184374431064,40.56279235831354,41.13419723510742,3528300 |
| 2016-01-07,40.743965329291726,41.09935020181997,40.53491258969346,40.660343170166016,3847200 |
| 2016-01-08,40.66035630170155,41.06452222668923,40.50705427689318,40.59764099121094,2795400 |
| 2016-01-11,40.6812452196588,41.113282357762,40.56278183737275,40.95301055908203,2763500 |
| 2016-01-12,41.03664601106152,41.09239413222392,40.04017094012573,40.5349235534668,4252100 |
| 2016-01-13,40.57672775958825,40.792747705114856,40.291025332648566,40.381614685058594,3531500 |
| 2016-01-14,40.611582102975696,41.50353357049153,40.34678646160085,41.21086120605469,4091600 |
| 2016-01-15,40.667312101037844,41.17600159567904,40.33283144667991,40.89726638793945,3577300 |
| 2016-01-19,41.1132906179451,41.61501298120006,40.90424051932761,41.5104866027832,3620700 |
| 2016-01-20,41.259628560533265,41.433837432339146,39.83808352862532,40.36071014404297,4403300 |
| 2016-01-21,39.98442375346413,40.68125928865346,39.78930799602382,40.16559982299805,3990500 |
| 2016-01-22,40.73701120720738,40.81366355354451,40.22135431802184,40.785789489746094,3707600 |
| 2016-01-25,40.7927453294986,40.80668235661283,40.18649661200206,40.242244720458984,3639700 |
| 2016-01-26,40.41644525145901,41.0923763071555,40.32585592297434,40.55581283569336,3176500 |
| 2016-01-27,40.54885482788086,40.9739248876473,40.19346990967568,40.54885482788086,3125500 |
| 2016-01-28,39.810199394096465,41.69862232239372,39.545401249359855,41.426856994628906,4542500 |
| 2016-01-29,41.81012981357599,42.562713426164265,41.78225575572832,42.486061096191406,4726900 |
| 2016-02-01,42.50696017095573,43.594024371629786,42.38152958402348,43.05746078491211,5033500 |
| 2016-02-02,42.96687982324464,43.412854149064046,42.85538624178979,43.20380401611328,4599000 |
| 2016-02-03,43.46859625908193,44.33964057446308,43.32922863697768,44.11665344238281,4944000 |
| 2016-02-04,44.00514340556777,44.137541134992425,43.22468607718949,43.40586471557617,4114600 |
| 2016-02-05,43.32226521878204,44.0957531108676,42.89022791858006,43.789146423339844,4123000 |
| 2016-02-08,43.753990269536175,44.330533077382576,43.156355282562195,43.936798095703125,4545200 |
| 2016-02-09,43.87352329965211,44.246166139774886,43.557127170246616,43.8524284362793,3166400 |
| 2016-02-10,43.63446954307126,44.562563084903815,43.27588636247489,44.225074768066406,4180300 |
| 2016-02-11,43.96490963633318,44.295368001926825,43.0860332870886,43.10712814331055,3288500 |
| 2016-02-12,43.107136951214294,43.4868095732554,42.47434477761527,42.607933044433594,3847300 |
| 2016-02-16,42.832925011245976,43.28291204477597,42.53762378642641,42.95245361328125,3925100 |
| 2016-02-17,42.973538814910675,43.08603488450005,42.418090980004415,42.959476470947266,3400700 |
| 2016-02-18,43.093060038207916,44.14067900445197,42.8329107424894,43.90865707397461,2926700 |
| 2016-02-19,43.89460846253526,43.9086708084958,43.30400334278391,43.528995513916016,2445700 |
| 2016-02-22,43.599301989071265,44.211001932729864,43.48680591014292,44.18990707397461,2213500 |
| 2016-02-23,43.92273536901711,44.253191128337285,43.66258597880794,44.12663269042969,1943800 |
| 2016-02-24,44.14070095522587,44.50631397129837,43.87352437903802,44.30241394042969,1800800 |
| 2016-02-25,44.414901229722226,44.928167462671254,44.309437659674316,44.92113494873047,1763100 |
| 2016-02-26,44.49223871091156,44.83675944522966,43.18447017812711,43.219627380371094,3320900 |
| 2016-02-29,43.21962501453462,43.86647673222229,43.19853015791937,43.4164924621582,3225100 |
| 2016-03-01,43.641489810024936,43.78211058174611,43.064947059874434,43.402435302734375,2059600 |
| 2016-03-02,43.24774015725721,43.57116864689711,42.291525076162515,43.51491928100586,2801700 |
| 2016-03-03,43.43758708216554,43.48680394684232,42.65011456521917,43.43055725097656,3879100 |
| 2016-03-04,43.21260228620881,44.09147885084266,42.90323870102033,43.89461135864258,3857900 |
| 2016-03-07,43.880543701803795,44.576615036894864,43.71179824168175,44.46411895751953,2929100 |
| 2016-03-08,44.46411936917928,44.9422256993623,44.23209469462808,44.724266052246094,2701400 |
| 2016-03-09,44.77348314572811,45.44142711788223,44.68207924176627,45.209407806396484,2323700 |
| 2016-03-10,45.20941318805712,45.30784693537121,44.63286768699745,45.089881896972656,1951300 |
| 2016-03-11,45.3922175605225,45.48362416132355,45.0617590959833,45.16019821166992,2094700 |
| 2016-03-14,44.921124025624415,45.26564202563943,44.80159813887729,45.15314865112305,1540600 |
| 2016-03-15,45.181295958220794,45.490656916215144,44.90708416839169,45.28676223754883,1599200 |
| 2016-03-16,45.23050244072872,45.877354271002716,44.80864010252899,45.7929801940918,2908000 |
| 2016-03-17,45.8421944342892,46.144528153910684,45.596110096047575,46.003910064697266,2374100 |
| 2016-03-18,46.15155947055677,46.179684160517205,45.54689204699773,45.553924560546875,5079300 |
| 2016-03-21,45.2726734303904,45.72265764591845,45.01252412656778,45.56094741821289,2291300 |
| 2016-03-22,45.70860025470878,45.940619521812444,45.39923407959023,45.539852142333984,2772300 |
| 2016-03-23,45.448453933882924,45.91953037578607,45.27971117462005,45.75782012939453,3702600 |
| 2016-03-24,45.715634465532624,45.98281633595227,45.50470733883067,45.74375915527344,3984900 |
| 2016-03-28,45.97578909875413,46.23593848553495,45.61720596870201,45.70158004760742,3282600 |
| 2016-03-29,45.800025241353374,46.4539097646972,45.575033005591955,46.425785064697266,3495900 |
| 2016-03-30,46.44686401083178,46.6648290326496,46.193747147211184,46.418739318847656,2277900 |
| 2016-03-31,46.411715468983,46.74920106831527,46.24296730507997,46.6859245300293,2924700 |
| 2016-04-01,46.474975014848354,47.20620069836295,46.46794250286444,47.11479949951172,2097800 |
| 2016-04-04,47.15698749704086,47.241361554681056,46.55232016120776,46.812469482421875,1795400 |
| 2016-04-05,46.78434576344483,46.84059513636749,45.95468628765977,45.982810974121094,2580800 |
| 2016-04-06,45.93359650750712,46.18671333461372,45.68751219344119,46.14452362060547,2024000 |
| 2016-04-07,46.032038924646855,46.39062205812617,45.96172987367204,46.053131103515625,1523500 |
| 2016-04-08,46.313275099038826,46.65076065010833,46.22186851560391,46.41170883178711,2137800 |
| 2016-04-11,46.43983687776962,46.7351380973547,46.123438116011464,46.1796875,1679500 |
| 2016-04-12,46.2288961832776,46.6718479342131,46.1374949736598,46.62263107299805,1773600 |
| 2016-04-13,46.68591881570615,46.68591881570615,45.98985015857437,46.25702667236328,1943400 |
| 2016-04-14,46.13047051514089,46.390619892262386,46.02500426148426,46.11640548706055,1122300 |
| 2016-04-15,46.24999807326042,46.531239638242376,46.10937997288779,46.43983840942383,1960800 |
| 2016-04-18,46.439832095652974,46.62263452843699,46.04609181251489,46.57341766357422,1757100 |
| 2016-04-19,46.664827238954466,46.70701159319092,46.06718694467775,46.292179107666016,2621200 |
| 2016-04-20,46.30624658681958,46.482021891092586,44.68911432393159,44.78754806518555,4650600 |
| 2016-04-21,44.717237395060884,44.717237395060884,43.59930632607845,43.775081634521484,4528300 |
| 2016-04-22,43.94383004350664,44.288350851179885,43.831333945880004,44.11257553100586,3059900 |
| 2016-04-25,44.07037741651546,44.182873485878986,43.91569431534642,44.161781311035156,2469500 |
| 2016-04-26,44.23913443441408,44.47115916093158,44.10554614716138,44.225074768066406,1977300 |
| 2016-04-27,44.29537636973767,45.29377880367054,44.22506732136317,44.94926071166992,3967600 |
| 2016-04-28,43.48680058909294,44.58363923602358,43.18446691106944,44.337554931640625,5010200 |
| 2016-04-29,44.10553862578438,44.73833078826782,43.65555428007094,44.64692687988281,2992800 |
| 2016-05-02,44.71722481009889,45.29376744496369,44.58363657884111,45.251583099365234,5028000 |
| 2016-05-03,45.22346675263622,45.49064326441446,45.04769146125249,45.35002517700195,4468600 |
| 2016-05-04,45.26565063004841,46.200776457793765,45.11800003054696,45.97578430175781,3535900 |
| 2016-05-05,45.83516585802736,46.376551385306556,45.54689181060616,45.80704116821289,2817300 |
| 2016-05-06,45.80703020108673,45.94177935831297,45.14038872122918,45.7857551574707,3189400 |
| 2016-05-09,45.8283250446008,46.36731102124919,45.615563720150746,46.30348587036133,3933000 |
| 2016-05-10,46.48076377284403,46.494945329597705,46.04105976308155,46.13325881958008,2757700 |
| 2016-05-11,46.13327352610554,46.33893592368075,45.76448800403421,46.246742248535156,2100800 |
| 2016-05-12,46.18292034100573,46.70063123032201,45.94179049649601,46.565887451171875,2146000 |
| 2016-05-13,46.502065114490065,46.66518286850039,46.0410858035,46.530433654785156,2781400 |
| 2016-05-16,46.40276383584784,46.78573089740195,46.111990444193296,46.757362365722656,2341600 |
| 2016-05-17,46.71480584783517,46.72898740635202,45.51626125028303,45.75029754638672,3411800 |
| 2016-05-18,45.40989115966516,45.75739623676095,44.65814393675538,44.89217758178711,4397800 |
| 2016-05-19,44.80707720353463,45.29642227456891,44.40283503499055,45.2822380065918,2869700 |
| 2016-05-20,45.42407856957588,45.45953517980763,44.92763732962874,45.24677658081055,2226200 |
| 2016-05-23,45.246775512565215,45.29641909431341,44.61559051144768,44.643959045410156,2521100 |
| 2016-05-24,44.85671362127473,45.24677145951575,44.707782889370854,45.1262092590332,2288300 |
| 2016-05-25,44.88508022027746,45.2325852464255,44.67941243438546,44.98436737060547,2407900 |
| 2016-05-26,44.913445544938256,45.65809911925132,44.90635206020856,45.622642517089844,3277300 |
| 2016-05-27,45.57301049090675,45.792859876532326,45.289330548030115,45.60846710205078,2135600 |
| 2016-05-31,45.54463807700759,45.984336810814426,45.40988889819871,45.90633010864258,3362400 |
| 2016-06-01,45.906329559126014,46.126178923397745,45.757393410254586,46.019798278808594,1938600 |
| 2016-06-02,45.87796979945007,45.9843450536363,45.41699052524337,45.87087631225586,1948900 |
| 2016-06-03,46.23965339188615,46.96303753643262,46.23965339188615,46.672264099121094,2307500 |
| 2016-06-06,46.75736361948827,46.849557291859924,46.41694664095297,46.59424591064453,1960500 |
| 2016-06-07,46.77155078664631,46.96303705088267,46.57297644650857,46.693538665771484,2182100 |
| 2016-06-08,46.62971217416318,46.948848724365234,46.58006859055964,46.948848724365234,1555700 |
| 2016-06-09,46.95593713046799,47.523296948047744,46.885018505956566,47.48783493041992,1803100 |
| 2016-06-10,47.43110323472205,47.757333272992355,47.197072288421396,47.409828186035156,1768800 |
| 2016-06-13,47.459466714254816,47.65804102850575,47.14742368217946,47.19706726074219,2802400 |
| 2016-06-14,47.19707081240755,47.39564514160156,46.870835373594915,47.39564514160156,2090400 |
| 2016-06-15,47.45238098668934,47.51620612910838,46.77154700308574,46.97721481323242,2131200 |
| 2016-06-16,47.069423678410935,47.54458453983595,46.98431806009403,47.43111038208008,2217600 |
| 2016-06-17,47.53747874088977,47.71477800840658,47.14033011309026,47.66513442993164,2620800 |
| 2016-06-20,47.59421042899967,47.714772618714214,47.04812571671491,47.36726760864258,2036700 |
| 2016-06-21,47.4665778083588,47.62260208764797,47.09070408684195,47.35310363769531,1383300 |
| 2016-06-22,47.4452972621285,47.487847365828884,47.104880200288456,47.161617279052734,1458200 |
| 2016-06-23,47.2396165061008,47.25379806654534,46.87792449120724,47.22542953491211,1831000 |
| 2016-06-24,46.750261502634366,48.182842367275164,46.69352444822926,47.70058822631836,4034600 |
| 2016-06-27,47.636768562488186,48.59418357848488,47.54457488609035,48.4736213684082,3506700 |
| 2016-06-28,48.41687829616361,48.68637662731593,47.87079897012065,48.679283142089844,2394300 |
| 2016-06-29,48.863690110831264,48.991345828351974,48.452354419848355,48.73603439331055,2522400 |
| 2016-06-30,48.80693709365177,49.714708383656465,48.63673132946181,49.70761489868164,2858400 |
| 2016-07-01,49.97003447268407,49.99130952313938,49.253743779798675,49.74309158325195,2113600 |
| 2016-07-05,49.84945876400881,50.29625093496695,49.750171614907,50.218238830566406,1935200 |
| 2016-07-06,50.2182569049411,50.57994902727308,49.94876389049035,50.54448699951172,2990400 |
| 2016-07-07,50.32463485714038,50.33882183177634,49.728911780321305,49.84238052368164,2989800 |
| 2016-07-08,49.65797590414451,50.218242232454784,49.25373379520471,50.14732360839844,2690500 |
| 2016-07-11,49.94875885291558,50.182795226747025,49.41686095461422,50.14023971557617,2064800 |
| 2016-07-12,49.821104285750316,49.941666513556875,49.29629986237531,49.345943450927734,2865500 |
| 2016-07-13,49.58704836854966,49.74307255988025,49.381380608226905,49.65087890625,2007100 |
| 2016-07-14,49.26082336274096,49.5728717766623,49.040974022429324,49.20408630371094,2473300 |
| 2016-07-15,49.246643897274645,49.45939976156775,49.05515766759246,49.38848114013672,2263600 |
| 2016-07-18,49.452314775053026,49.72180771761736,49.41685275675104,49.608333587646484,1581300 |
| 2016-07-19,49.643807751495835,49.714726394705984,49.16155340262291,49.480690002441406,1821600 |
| 2016-07-20,49.50196515749823,49.55160874349714,49.08353600915452,49.182823181152344,1458500 |
| 2016-07-21,49.062252281162806,49.25373310450418,48.721835315424244,49.23955154418945,3186400 |
| 2016-07-22,49.26790534942025,49.8210780190014,49.048056060418126,49.68632888793945,2452800 |
| 2016-07-25,49.70054483036221,49.757281909228595,49.253747097721536,49.480690002441406,1966600 |
| 2016-07-26,49.813998697879576,49.83527374341318,49.1686322034692,49.45940017700195,2375100 |
| 2016-07-27,49.31756227332433,49.3813874090715,48.40269745240714,48.83530807495117,3190500 |
| 2016-07-28,48.91333067586331,49.09062997197083,48.63674420679517,48.87786865234375,2641200 |
| 2016-07-29,48.821133902942954,49.33175676575798,48.80695233930715,49.147369384765625,2490200 |
| 2016-08-01,48.842402626488834,49.275013258476555,48.842402626488834,49.15444564819336,1669500 |
| 2016-08-02,48.899140659267836,49.118995452066756,48.63674118023414,48.94169616699219,1893900 |
| 2016-08-03,48.821126847536334,48.95587603095735,48.31050946925878,48.54454040527344,1959400 |
| 2016-08-04,48.62963956699503,48.96296303295045,48.50198388664496,48.679283142089844,1797600 |
| 2016-08-05,48.56581615715408,48.62254780874609,47.962994338635305,48.1190185546875,3774800 |
| 2016-08-08,48.22629652678536,48.51233187023779,47.918803622377,48.018917083740234,1876500 |
| 2016-08-09,48.04751122909776,48.340699028918586,47.90448813279335,48.190528869628906,1747200 |
| 2016-08-10,48.247727910093914,48.45510726407187,48.068953169330726,48.31208419799805,1289100 |
| 2016-08-11,48.34070742857591,48.433673821270894,48.0618191620394,48.42652130126953,2133600 |
| 2016-08-12,48.58384662507301,48.7554689239356,48.27635371773301,48.30495834350586,1372600 |
| 2016-08-15,48.41935957030785,48.48372132652789,47.54693779242917,47.568389892578125,1943800 |
| 2016-08-16,47.45398389689181,47.51119314293873,46.967716217041016,46.967716217041016,2380900 |
| 2016-08-17,47.017786915140945,47.639925375283624,46.53867161261615,47.55411148071289,3340000 |
| 2016-08-18,47.461133968108754,48.211984824586246,47.38961968635248,48.19768524169922,3464100 |
| 2016-08-19,47.99030774459851,48.169082544584114,47.296660647730526,47.46113586425781,2056700 |
| 2016-08-22,47.59699451136779,47.84013104319336,47.42537225440298,47.568389892578125,1595000 |
| 2016-08-23,47.654214276897044,47.90449792688376,47.39677810668945,47.39677810668945,1858100 |
| 2016-08-24,47.28236095137706,47.53264457960453,47.02492480355055,47.43967819213867,1584100 |
| 2016-08-25,47.48974048694838,47.65421024770174,47.35386989311166,47.46113586425781,1594200 |
| 2016-08-26,47.49688801238716,47.84729055192155,46.216859777357435,46.259769439697266,3314600 |
| 2016-08-29,46.388481846437294,46.74603140619033,46.352724708152664,46.61016082763672,2269300 |
| 2016-08-30,46.63161991257489,46.83899934298482,45.95227782960461,45.995182037353516,3295000 |
| 2016-08-31,46.159654426895834,46.20255863201143,45.81640441864969,46.173954010009766,3163300 |
| 2016-09-01,46.0595588684082,46.26693291086514,45.92368822506836,46.0595588684082,2030800 |
| 2016-09-02,46.17395340571403,46.74603492671263,46.109597098882894,46.65306854248047,2209500 |
| 2016-09-06,46.84616450137119,47.31812728126114,46.76750312876027,47.22516632080078,2431000 |
| 2016-09-07,47.17509818495144,47.36817258104934,46.94626664420335,47.23230743408203,1992800 |
| 2016-09-08,47.11788859081794,47.446833587248854,47.03207471775038,47.26805877685547,1834100 |
| 2016-09-09,46.84615612710242,46.9105124445839,45.49461617435777,45.55897521972656,3341300 |
| 2016-09-12,45.53751189429374,46.40278116937539,45.53751189429374,46.27406311035156,2815100 |
| 2016-09-13,46.13820263527799,46.40994385037122,45.451710716643255,45.63048553466797,3845800 |
| 2016-09-14,46.30982846000059,46.30982846000059,45.55182228110627,45.7806510925293,2820600 |
| 2016-09-15,45.72344944766272,46.102453941471055,45.55897693173691,45.98088836669922,2450900 |
| 2016-09-16,45.8807557969594,46.39562250912753,45.68052621615676,46.34556579589844,3751500 |
| 2016-09-19,46.48144373058977,46.831840778788425,46.34557314922208,46.78178405761719,2185900 |
| 2016-09-20,46.64593204064975,46.9748770801841,46.488609313964844,46.488609313964844,2232900 |
| 2016-09-21,46.44568962186069,47.389620322513565,46.41709045570271,47.33241653442383,3380800 |
| 2016-09-22,47.56125784549467,47.76148478446372,47.33957334382902,47.625614166259766,2582500 |
| 2016-09-23,47.539792375887245,47.81868059902804,47.26089869697308,47.66851043701172,2031100 |
| 2016-09-26,47.66851908094928,47.72572287510943,47.3038169323347,47.45398712158203,1745800 |
| 2016-09-27,47.668518447610445,47.88304494835307,46.746039763826595,46.8390007019043,2229800 |
| 2016-09-28,46.94625573083263,47.03921664722896,46.32411756665503,46.73887634277344,2515900 |
| 2016-09-29,46.781775887690976,46.781775887690976,45.83784541347093,46.12388610839844,3632100 |
| 2016-09-30,46.338438231264966,46.531512647594674,45.58758176112473,45.916526794433594,4152600 |
| 2016-10-03,45.794955220992556,45.80925480501355,45.08700578492218,45.415950775146484,2813400 |
| 2016-10-04,45.38734522278539,45.38734522278539,44.207430500351755,44.464866638183594,3586500 |
| 2016-10-05,44.4720164296181,45.0726998419301,44.32184625851181,44.464866638183594,3825400 |
| 2016-10-06,44.3862012238901,44.700843848013854,44.13591762832422,44.51491928100586,3195800 |
| 2016-10-07,44.83671806499565,45.15851323391812,44.157373314578614,44.185977935791016,3345100 |
| 2016-10-10,44.31470581549871,44.55783969386506,44.14308077811,44.486328125,1633700 |
| 2016-10-11,44.32184067888294,44.53636985744035,43.82127077699134,43.86417770385742,2157700 |
| 2016-10-12,43.92854479063047,44.472018991223344,43.92854479063047,44.336151123046875,2648400 |
| 2016-10-13,44.23603003138772,45.05839234606486,44.19312310405766,44.715145111083984,3457000 |
| 2016-10-14,44.51492002820794,44.93682861630562,44.31469314839435,44.55067443847656,2490100 |
| 2016-10-17,44.69368396521083,45.151346852552834,44.643627257400674,45.029781341552734,2767900 |
| 2016-10-18,45.24432141024609,45.39449156995836,44.66509014407304,45.31583023071289,2833900 |
| 2016-10-19,45.322989127321314,45.3658933344842,44.95113720721648,45.18711853027344,2351300 |
| 2016-10-20,45.2085706112717,45.344438472166416,44.886775437692805,44.98688888549805,1682700 |
| 2016-10-21,44.758055109870405,44.908225274001026,44.47916688280306,44.67939376831055,1782700 |
| 2016-10-24,44.87962339429335,45.14421205531245,44.67939649655945,45.07270050048828,1677400 |
| 2016-10-25,44.922532555645496,45.558970421774305,44.886778140403194,45.38019561767578,2535100 |
| 2016-10-26,45.301526390998625,45.67337824621746,45.0083358723685,45.43024444580078,2250800 |
| 2016-10-27,45.272932400373264,45.387348165952666,44.87962564879996,45.18711853027344,2305000 |
| 2016-10-28,45.21571858126154,45.659079287061616,45.165661859375405,45.34443664550781,2351900 |
| 2016-10-31,45.47315605352491,46.660220559407385,45.45885374286526,46.367027282714844,4076400 |
| 2016-11-01,46.159661828621594,46.40994549155201,45.12991709453685,45.322994232177734,4536100 |
| 2016-11-02,44.86532541602433,44.97258866026701,44.27894155703904,44.772361755371094,3156200 |
| 2016-11-03,44.672245189982604,45.315832794251854,44.46486577985601,44.99403762817383,2401800 |
| 2016-11-04,45.230025628162636,45.580425445947554,44.59358775934291,44.6221923828125,2966900 |
| 2016-11-07,44.78664763655566,45.251460313528135,44.06439617533779,45.22285842895508,3102500 |
| 2016-11-08,45.396105598118375,45.966354689101706,45.38166859857215,45.64152908325195,2970800 |
| 2016-11-09,44.7608954260121,44.7608954260121,44.04628178221886,44.212303161621094,3160900 |
| 2016-11-10,44.03184639962893,44.03184639962893,42.277790658833005,43.122337341308594,5057600 |
| 2016-11-11,43.13677887243851,43.94523456475443,42.98519446272063,43.30280303955078,3539800 |
| 2016-11-14,43.014056975636514,43.07902209866586,41.981834883934816,42.38606262207031,7074600 |
| 2016-11-15,42.56652254697,43.122334674629705,42.55208554648291,42.92021942138672,3537900 |
| 2016-11-16,42.92023457254835,43.07903888038916,42.248928957592334,42.58097457885742,2755400 |
| 2016-11-17,42.44380676857792,42.81916049706883,42.44380676857792,42.487117767333984,2307200 |
| 2016-11-18,42.47268685749671,42.75420150583453,42.09011595114804,42.18395233154297,2775700 |
| 2016-11-21,42.31388403002787,42.862479097257356,42.306666905743334,42.81916809082031,2462300 |
| 2016-11-22,42.81918315983095,42.869711308334495,42.50157726158328,42.710906982421875,4091400 |
| 2016-11-23,42.32832548840896,42.76864446268996,42.299451481077796,42.458255767822266,2438500 |
| 2016-11-25,42.63871336890188,43.273927750170635,42.624276365512046,43.107906341552734,984800 |
| 2016-11-28,43.31001586638413,44.13290572727316,43.273924737210805,43.95966720581055,2705300 |
| 2016-11-29,43.80807701145729,44.35667204962235,43.73589475812969,44.226741790771484,2769700 |
| 2016-11-30,43.67093061107575,43.67093061107575,42.624271392822266,42.624271392822266,3515300 |
| 2016-12-01,42.458244390617736,42.50877251311919,41.78693904472572,41.981834411621094,3539300 |
| 2016-12-02,42.32110730223755,42.710895377127336,42.104557759837256,42.37163543701172,2129800 |
| 2016-12-05,42.176724287191476,42.74697331383531,41.794153479897254,42.73253631591797,3400600 |
| 2016-12-06,42.86969644911853,43.050154846532614,42.59539891404766,42.92744445800781,3343400 |
| 2016-12-07,43.1151133323539,43.555432194729164,42.92021796276602,43.4904670715332,2444700 |
| 2016-12-08,43.17287135763171,43.569879312207924,42.84082578776036,43.43994903564453,2876800 |
| 2016-12-09,43.52656079344916,44.024627685546875,43.49046966809132,44.024627685546875,2329400 |
| 2016-12-12,44.017403376175764,44.81863894489375,43.9452211327282,44.71758270263672,2603000 |
| 2016-12-13,44.760890358194864,45.31670243686978,44.71758211412672,45.26617431640625,2909000 |
| 2016-12-14,45.48994457216841,45.77145917847466,44.44328551382828,44.53712463378906,3726100 |
| 2016-12-15,44.26284244958671,44.85474586578612,44.05351001484917,44.833091735839844,2290700 |
| 2016-12-16,44.94136435891648,45.36002922112308,44.75368881096053,45.338375091552734,3966200 |
| 2016-12-19,45.55491451745395,45.619879645294986,45.100158622566724,45.43220138549805,2011500 |
| 2016-12-20,45.44664349541274,45.73537804129241,45.280622095283775,45.62710189819336,2549000 |
| 2016-12-21,45.51160845702419,45.76425187209976,45.323932930421684,45.33115005493164,1506000 |
| 2016-12-22,45.33113802479461,45.74980272825941,45.25895578454425,45.648746490478516,2143100 |
| 2016-12-23,45.858073652619645,45.858073652619645,45.36722673497864,45.59821319580078,1121600 |
| 2016-12-27,45.4538617474814,45.67041127235606,45.33114860612058,45.56935501098633,1246500 |
| 2016-12-28,45.540482286292445,45.56213641331536,44.9702330770245,45.03519821166992,1501800 |
| 2016-12-29,45.24453230015462,45.74981639356155,45.114602026033495,45.67763137817383,1508100 |
| 2016-12-30,45.70650053532205,45.77868278947517,45.27340150325036,45.44664001464844,1677000 |
| 2017-01-03,45.48273118576488,45.49716818732478,45.006321148594125,45.30227279663086,1943800 |
| 2017-01-04,45.4105519132853,45.77146871525183,45.23731063676763,45.36724090576172,2127200 |
| 2017-01-05,45.497166200486525,45.785900711922665,45.0351931850498,45.6126594543457,3884800 |
| 2017-01-06,45.403333898668315,45.69928556033554,45.273403632221566,45.57657241821289,1769900 |
| 2017-01-09,45.44663764444394,45.71371802874956,44.89804538219241,44.977447509765625,2381300 |
| 2017-01-10,45.17235474126585,45.25897401517232,44.62375958151169,44.840309143066406,2046000 |
| 2017-01-11,44.90527767558567,45.61267443195459,44.84031252685907,45.6054573059082,2918400 |
| 2017-01-12,45.446634788256766,45.764243278588886,45.33114154274767,45.68484115600586,2139900 |
| 2017-01-13,45.54768996298956,45.69205720487568,45.29504935487092,45.64152908325195,2506500 |
| 2017-01-17,45.800339219423634,46.219001245843636,45.692063085679315,46.06019973754883,1705800 |
| 2017-01-18,45.85808428026003,46.13959892252973,45.75702802442747,45.80755615234375,1883900 |
| 2017-01-19,45.61266528372868,45.771469560671676,45.143475084652046,45.258968353271484,2628100 |
| 2017-01-20,45.40332822569874,45.583786600596476,45.10737660100952,45.410545349121094,2015000 |
| 2017-01-23,45.410541554977506,45.57656291558284,45.21564619594271,45.26617431640625,1317800 |
| 2017-01-24,45.21564374623743,45.40332197228481,45.12180463321375,45.31669998168945,2061100 |
| 2017-01-25,45.215655492151434,45.35280563610103,45.049634097412586,45.136253356933594,2316900 |
| 2017-01-26,45.114596210880165,45.34558272319376,44.85473569613327,45.21565246582031,2525600 |
| 2017-01-27,45.31670348824386,45.504381728813556,45.100154002150916,45.453853607177734,2537400 |
| 2017-01-30,45.55491963851179,45.764252046595715,45.31671322512455,45.62710189819336,2265000 |
| 2017-01-31,45.58379210615263,46.27675168859643,45.43942483808269,46.240657806396484,2712300 |
| 2017-02-01,45.894185084432934,46.06020649457346,45.489957246540655,45.54048538208008,2779500 |
| 2017-02-02,45.55491276174556,46.06019676397122,45.45385651201568,46.03853988647461,1802600 |
| 2017-02-03,46.03854338078337,46.4427684103834,45.93748712338336,46.21900177001953,2288300 |
| 2017-02-06,46.377809633335985,46.49330565484486,45.99523869960632,46.067420959472656,1741400 |
| 2017-02-07,46.06741412743885,46.20456425585222,45.87973862747359,46.14681625366211,1552800 |
| 2017-02-08,46.132253087674194,46.64224103038651,46.132253087674194,46.48196029663086,1817000 |
| 2017-02-09,46.48196123077573,46.64224196775253,46.16139697759622,46.205108642578125,2517000 |
| 2017-02-10,46.154103881304046,46.685953156460336,46.12496370149147,46.59123992919922,2429800 |
| 2017-02-13,46.605807119836825,46.700517559156715,46.23424137435784,46.474666595458984,2188300 |
| 2017-02-14,46.36538680738592,46.438244205989875,45.869967613781334,46.095821380615234,2218600 |
| 2017-02-15,45.848108650872035,46.13953266692281,45.673253685396496,46.110389709472656,2068300 |
| 2017-02-16,46.18324582013949,46.423671058054595,46.12496268257628,46.40909957885742,1890300 |
| 2017-02-17,46.48195947855197,46.72238196456696,46.285248655871094,46.70781326293945,1955900 |
| 2017-02-21,46.613093228007536,47.2615115248849,46.44552539147475,47.18136978149414,2067300 |
| 2017-02-22,47.11581211587834,47.65494866710495,47.006527379362,47.582088470458984,2455900 |
| 2017-02-23,47.75693203595802,48.15034807661566,47.582074286275805,48.09206771850586,2286600 |
| 2017-02-24,48.22321587609837,48.9736291054999,48.19407291321022,48.922630310058594,4094100 |
| 2017-02-27,48.857057261144654,48.90077448470923,48.45635402789011,48.59477615356445,3101200 |
| 2017-02-28,48.594782640684286,48.92263684815207,48.43450466105739,48.79149627685547,3912000 |
| 2017-03-01,48.230479595019055,48.62390111070275,48.00462866430147,48.17219924926758,3147100 |
| 2017-03-02,48.01193662254092,48.78420573369209,47.98279365779625,48.44906997680664,2442900 |
| 2017-03-03,48.50005694823227,48.53648703489228,48.05563657154407,48.463626861572266,2127400 |
| 2017-03-06,48.35434934398348,48.52191440797047,48.12849280431045,48.33977508544922,1832300 |
| 2017-03-07,48.266923054950645,48.463631088097536,48.17949417441242,48.25963592529297,2770000 |
| 2017-03-08,47.917213310743186,48.01192932137296,47.37079531139172,47.465511322021484,3126100 |
| 2017-03-09,47.44365143104979,47.82978589485957,47.21779489756699,47.23965072631836,2532300 |
| 2017-03-10,47.57479324038684,47.786069962961164,47.31251217142098,47.647647857666016,2358600 |
| 2017-03-13,47.65492785744036,47.97548923720088,47.59664194895657,47.946346282958984,1922000 |
| 2017-03-14,47.924498454107066,48.0337831611381,47.735071999150016,47.931785583496094,1641900 |
| 2017-03-15,47.982772138020536,48.8133268061659,47.95362918634618,48.5801887512207,1776000 |
| 2017-03-16,48.427203401053696,48.449059230151235,47.98278301456721,48.09206771850586,1615300 |
| 2017-03-17,48.20135694696817,48.71134486861839,48.1430710249363,48.427207946777344,3823600 |
| 2017-03-20,48.53649003472943,48.711342232912564,48.07749537162836,48.17949295043945,1861500 |
| 2017-03-21,48.15764068107835,48.97362693034937,48.15035355106701,48.79877471923828,3159300 |
| 2017-03-22,49.06104713953426,49.39618839734335,48.90076919862927,49.133907318115234,2609300 |
| 2017-03-23,49.06834257213206,49.563761854678006,48.98091923656359,49.141197204589844,2554400 |
| 2017-03-24,49.0974691365041,49.55645817027641,49.010040271687814,49.388893127441406,1969500 |
| 2017-03-27,49.49818317299103,49.7240341501335,49.061044360075286,49.316043853759766,2565000 |
| 2017-03-28,49.16305177227606,49.469044521193105,49.11933455210835,49.42532730102539,2645000 |
| 2017-03-29,49.243174720632894,49.337890706810306,49.01732378457885,49.09746551513672,2272400 |
| 2017-03-30,48.929908752441406,49.097473811230806,48.70405221977406,48.929908752441406,2080900 |
| 2017-03-31,48.871629818299596,49.18490971040863,48.86434268821754,48.90805435180664,2259700 |
| 2017-04-03,48.82791429105914,48.94448614261175,48.44906689041679,48.922630310058594,1939900 |
| 2017-04-04,48.92990199610469,49.192177462409504,48.78418722765749,49.02461242675781,1767600 |
| 2017-04-05,49.01733250516932,49.46904001608981,48.886191973511814,49.41804122924805,2162700 |
| 2017-04-06,49.265052795410156,49.37433195733189,49.07562631732618,49.265052795410156,2073500 |
| 2017-04-07,49.39618054495187,49.534602633658416,49.03190194376033,49.046470642089844,2934600 |
| 2017-04-10,49.15576029046162,49.272326564202,48.83519331038653,49.177616119384766,1556700 |
| 2017-04-11,49.09746551513672,49.206750198483796,48.80604154569447,49.09746551513672,2046600 |
| 2017-04-12,48.922616965321836,49.4326047806244,48.82790097215829,49.388893127441406,2286700 |
| 2017-04-13,49.39618685969587,49.469041477557745,49.024621082613926,49.20676040649414,1899000 |
| 2017-04-17,49.301475419575176,49.45447179878911,49.22133366497004,49.352474212646484,1452600 |
| 2017-04-18,49.37431515559065,49.62931460250488,49.286891855802814,49.52731704711914,2427400 |
| 2017-04-19,49.534613553394244,49.63661113953687,49.18490913189142,49.352474212646484,2802200 |
| 2017-04-20,49.352471178504516,49.352471178504516,48.79148448920902,49.133907318115234,2518300 |
| 2017-04-21,49.0173386533293,49.56375667736335,49.0173386533293,49.439903259277344,2721100 |
| 2017-04-24,49.41076532122006,49.607473384152854,49.07562956608692,49.520050048828125,2714500 |
| 2017-04-25,49.352474374389324,49.56375667736335,49.21405225471444,49.439903259277344,1824500 |
| 2017-04-26,49.38889846976209,49.629323705175565,49.26504506671305,49.316043853759766,2821600 |
| 2017-04-27,49.13391254705184,49.87703864498243,48.96634190031407,49.6147575378418,2225400 |
| 2017-04-28,49.61474924750886,49.71674682119238,49.35246818419385,49.41804122924805,2671300 |
| 2017-05-01,49.563748180013306,49.563748180013306,49.061041905382865,49.155757904052734,1694400 |
| 2017-05-02,49.30146672701195,49.65846377401893,49.21404341627602,49.54917907714844,3172000 |
| 2017-05-03,49.54190217318635,49.7240415194113,49.37433152894064,49.46904754638672,1879000 |
| 2017-05-04,49.33061796172042,49.629329146063974,49.30147500043435,49.55646896362305,2285000 |
| 2017-05-05,49.702179026169574,50.022746011267905,49.46175378734583,49.840606689453125,2674800 |
| 2017-05-08,49.965540063009584,50.105171992652764,49.62013830450741,49.774471282958984,2650900 |
| 2017-05-09,49.700959846930864,49.80384472532941,49.41435117041987,49.46579360961914,2340700 |
| 2017-05-10,49.49521672211725,49.69364167065658,49.33353879569509,49.53931427001953,2236300 |
| 2017-05-11,49.40702271024579,49.649533943349745,49.18655183636158,49.642189025878906,1491200 |
| 2017-05-12,49.671577481834504,50.19335815073959,49.64218659977308,50.0169792175293,2241700 |
| 2017-05-15,50.03167568175601,50.502008246947085,49.8773483344408,50.384422302246094,2427700 |
| 2017-05-16,50.2888929041235,50.435869742738866,49.862652222609164,49.87000274658203,1556700 |
| 2017-05-17,49.86999811774495,50.34033068582713,49.86999811774495,50.0831184387207,2243900 |
| 2017-05-18,50.23010678973227,50.626951036389585,49.833262543074945,50.20071029663086,2139900 |
| 2017-05-19,50.19337080353446,50.5167210489832,49.8847103960125,50.50202560424805,2377600 |
| 2017-05-22,50.47262027623834,51.134027309754295,50.413827293968616,51.016441345214844,2881500 |
| 2017-05-23,51.023788515963155,51.49412112959175,50.97969658556267,51.1413688659668,2251900 |
| 2017-05-24,51.25160181589348,51.61904950291527,51.19281444714312,51.58965301513672,1997700 |
| 2017-05-25,51.56760998640897,52.12613207238096,51.50147209024749,52.03059768676758,2214200 |
| 2017-05-26,52.03058880394335,52.184916142113295,51.96444531226703,52.08203125,3464800 |
| 2017-05-30,52.008541984112405,52.36864474619394,51.95709953335885,52.3318977355957,2027900 |
| 2017-05-31,52.36864272348557,52.84632580877931,52.35394167709145,52.75078582763672,2857100 |
| 2017-06-01,52.65525194048315,53.0741420576889,52.471528106501566,53.06679153442383,2715100 |
| 2017-06-02,53.28726965184448,53.441597020638525,53.11824123451354,53.404850006103516,2583700 |
| 2017-06-05,53.382798028063526,53.419545038460036,53.14763173922298,53.206424713134766,2723200 |
| 2017-06-06,53.36810217750098,53.4048435808083,52.95655697009053,53.007999420166016,2485900 |
| 2017-06-07,53.10353265779611,53.434233279584575,52.96390076526924,53.36809539794922,2565300 |
| 2017-06-08,53.36811284985863,53.390158817613006,52.55237840210082,52.875728607177734,2679900 |
| 2017-06-09,52.69934252295461,52.94185932326118,52.44948080637668,52.80957794189453,2271600 |
| 2017-06-12,52.80959019205765,53.081503540943956,52.47888946533203,52.47888946533203,3169400 |
| 2017-06-13,52.420095665286155,52.677307960605965,52.21432582903031,52.6552619934082,1800200 |
| 2017-06-14,53.08150062469149,53.206431505096894,52.68465641033847,52.88307571411133,1792200 |
| 2017-06-15,52.86102299041112,53.030051388675474,52.55236828763961,53.015350341796875,2311500 |
| 2017-06-16,53.14764956185809,53.34606890684045,52.89043722324819,53.22113800048828,3326400 |
| 2017-06-19,53.2211248413375,53.25787185497098,52.72139573268051,52.95656204223633,2076300 |
| 2017-06-20,52.98594635568126,53.33134801995757,52.92715339010108,53.323997497558594,2486600 |
| 2017-06-21,53.35340154110763,53.62531484034469,53.0594422783553,53.206424713134766,6134900 |
| 2017-06-22,53.05945243039527,53.243176303917146,52.73610222562597,52.758148193359375,2172100 |
| 2017-06-23,52.728741047590994,52.97860277383161,52.49357476126773,52.581764221191406,2431800 |
| 2017-06-26,52.39069958244092,53.05945155549345,52.31721115560545,52.81694030761719,2026000 |
| 2017-06-27,52.54501925256963,52.62585819227197,51.90565825859843,51.9718017578125,3003600 |
| 2017-06-28,52.111451166319156,52.23638207623097,51.53088295302418,51.55292892456055,2553900 |
| 2017-06-29,51.31039767606568,51.31039767606568,50.847415582840306,51.148719787597656,3112100 |
| 2017-06-30,51.273649765945386,51.523517118337516,51.053184509277344,51.053184509277344,2130200 |
| 2017-07-03,51.21485466130443,51.21485466130443,50.65633266983154,50.7077751159668,1592000 |
| 2017-07-05,50.744528894885214,50.7812703002813,50.428523653083175,50.57550048828125,2735700 |
| 2017-07-06,50.47997713294992,50.81802841319504,50.31829921483093,50.72248840332031,2147800 |
| 2017-07-07,50.715134955771646,51.009094247751044,50.58285355472127,50.81801986694336,1747500 |
| 2017-07-10,51.001732204305505,51.05317464827255,50.62693405151367,50.62693405151367,1567600 |
| 2017-07-11,50.70778830002806,50.744535316881546,50.46527144513324,50.59020233154297,1813100 |
| 2017-07-12,51.00174930223361,51.09728369968359,50.68574400998183,50.700439453125,2287800 |
| 2017-07-13,50.634302401553434,50.78127926269152,50.17866516113281,50.17866516113281,3489100 |
| 2017-07-14,50.51671430077937,50.62694974539668,50.05373216155581,50.09782409667969,4900500 |
| 2017-07-17,50.149261433954024,50.46526668594699,50.06107757271406,50.37708282470703,2885100 |
| 2017-07-18,50.435857446340584,50.57548933374745,50.22273715754272,50.2374382019043,2721400 |
| 2017-07-19,50.30358290859784,50.53874918905053,50.288887469047346,50.450565338134766,2981300 |
| 2017-07-20,50.53874713404457,50.582844664515754,50.274189985248306,50.4873046875,3771000 |
| 2017-07-21,50.516711748576235,51.43533106263068,50.47261981567997,51.42798614501953,2922300 |
| 2017-07-24,51.44267170161846,51.44267170161846,50.63428798195427,50.847408294677734,4129500 |
| 2017-07-25,50.869466203291275,50.93560410545846,50.49466793725451,50.59020233154297,1614100 |
| 2017-07-26,50.47996997866798,51.08258402010076,50.406475948623964,51.03848648071289,1962900 |
| 2017-07-27,50.979701645175005,52.03060240953979,50.97235112044306,51.935062408447266,4203300 |
| 2017-07-28,51.898306518493,52.037932808597965,51.464715389203874,51.75867462158203,2570900 |
| 2017-07-31,51.7733798124526,51.95710366644542,51.46472508337837,51.83952331542969,2268900 |
| 2017-08-01,51.876263857857815,52.05264279165344,51.71459157875562,51.8983154296875,1629000 |
| 2017-08-02,51.714585750167515,52.19961374642207,51.50146543428982,52.12612533569336,1405000 |
| 2017-08-03,51.99384993891126,52.32455062866211,51.890965030686246,52.32455062866211,1794100 |
| 2017-08-04,52.162891474908506,52.21433394196547,51.67785769396419,52.08939743041992,1879500 |
| 2017-08-07,52.089385571680275,52.46418380737305,51.91301224003955,52.46418380737305,2007000 |
| 2017-08-08,52.46418111452629,52.90137989127454,52.28633236990638,52.87173843383789,2398000 |
| 2017-08-09,53.06441996727623,53.06441996727623,52.50865520486531,52.58275604248047,2492200 |
| 2017-08-10,52.5012288739405,52.92360975016555,52.27892642270782,52.879150390625,2053500 |
| 2017-08-11,52.86431773602518,52.86431773602518,52.145533715207804,52.28632354736328,2007600 |
| 2017-08-14,52.30857059066293,52.72354540900414,52.21224007841221,52.649444580078125,1865200 |
| 2017-08-15,52.441954116209345,53.01254236887444,52.39749474975315,52.997718811035156,1289300 |
| 2017-08-16,52.997719113687126,53.383052470277455,52.89397682234301,53.368228912353516,1692400 |
| 2017-08-17,53.34600084898678,53.54607931231981,53.190387407245,53.35341262817383,3318500 |
| 2017-08-18,53.30153263266949,53.82024401903404,53.138507438803465,53.47196960449219,2871400 |
| 2017-08-21,53.5238620573475,53.931419550779616,53.449755555330434,53.84990692138672,1808200 |
| 2017-08-22,53.827648969011136,53.998085919214084,53.664623795824674,53.95362091064453,1959100 |
| 2017-08-23,53.916581301682236,54.39083333730476,53.909169523570256,54.32413864135742,2379900 |
| 2017-08-24,54.301925486902775,54.58351660555565,54.16112992757633,54.38343811035156,2123000 |
| 2017-08-25,54.62054983989711,54.66500920335045,54.39824736909995,54.516807556152344,2067800 |
| 2017-08-28,54.65019778768146,54.916965307130944,54.53163193302342,54.90955352783203,1768100 |
| 2017-08-29,54.95401030635545,55.05034080866608,54.70206072976803,54.790985107421875,1748900 |
| 2017-08-30,54.805801863535464,54.857673002698974,54.62054698744718,54.65018844604492,1356800 |
| 2017-08-31,54.739139579489546,54.79841687213088,54.553884612844705,54.5612907409668,2787400 |
| 2017-09-01,54.71687796160132,54.7983905600685,54.29449706660333,54.49457550048828,1745400 |
| 2017-09-05,54.58350855812653,54.90955335031987,54.34637684957705,54.90214157104492,2824700 |
| 2017-09-06,55.01328110698831,55.01328110698831,54.272261674203065,54.31672668457031,2491900 |
| 2017-09-07,54.44270137999912,54.813211115098035,54.36118878599497,54.709468841552734,2286000 |
| 2017-09-08,54.63536616974412,55.10961816228206,54.531618246192345,54.976234436035156,1507000 |
| 2017-09-11,54.96881321827801,55.27262819872854,54.88730064104107,55.24299240112305,2108600 |
| 2017-09-12,55.19853478327027,55.19853478327027,53.83506176983439,54.17593002319336,2166500 |
| 2017-09-13,54.198162786919696,54.34636441732949,53.627580290959195,53.79059982299805,3147600 |
| 2017-09-14,53.67946019329528,54.079611444985794,53.568306125570565,54.020328521728516,2234400 |
| 2017-09-15,54.146294900949904,54.22780749862687,53.694272551479514,54.11665344238281,2730900 |
| 2017-09-18,54.09441727184367,54.17592985974113,53.064400737716944,53.553470611572266,2230700 |
| 2017-09-19,53.59794442161882,53.63499200631848,53.20520497191396,53.33858871459961,2268900 |
| 2017-09-20,53.46456352192101,53.51643466608311,52.81987445573718,53.11628341674805,2446900 |
| 2017-09-21,53.11628737499421,53.29413050344138,52.88657309851947,52.94585037231445,1942600 |
| 2017-09-22,52.53827707997198,52.93101646106469,52.19740883122114,52.293739318847656,3052200 |
| 2017-09-25,52.33821566881156,52.76059664175465,52.24188514990568,52.64203643798828,3057100 |
| 2017-09-26,52.64943917696343,52.76799936037172,52.367848140999484,52.75318145751953,2038900 |
| 2017-09-27,52.41232202540188,52.471599300371295,51.819504047457805,52.10108947753906,2339600 |
| 2017-09-28,52.01956658364696,52.45677102802087,51.84172348682323,52.24187469482422,1820100 |
| 2017-09-29,52.05662137292827,52.26410593433381,51.8935961736724,52.04920959472656,1624900 |
| 2017-10-02,52.21222830502111,52.37525348401613,51.989925868370285,52.189998626708984,1446600 |
| 2017-10-03,52.130732564353046,52.130732564353046,51.53792022148898,52.086273193359375,2406000 |
| 2017-10-04,52.12331546503465,53.005130589954796,51.952884124598675,52.997718811035156,3066100 |
| 2017-10-05,52.96807681614999,53.0792252193092,52.68648578539954,52.97548294067383,2305100 |
| 2017-10-06,52.76800852100711,53.00513458251953,52.56793570335308,53.00513458251953,1813600 |
| 2017-10-09,53.01996144510782,53.27931720768302,52.96809029259278,53.16075134277344,1603300 |
| 2017-10-10,53.13110114887125,53.64240646362305,52.94584625552996,53.64240646362305,2163600 |
| 2017-10-11,53.6572283032242,54.23522264737957,53.620175064329935,53.91658401489258,1975100 |
| 2017-10-12,53.95362366861793,54.39082807846944,53.90175253390975,54.34636306762695,1822000 |
| 2017-10-13,54.501983127337716,54.76875058317867,54.04254903038279,54.21298599243164,1943800 |
| 2017-10-16,54.07218412949667,54.27966864774935,53.76095735211765,54.1833381652832,1464700 |
| 2017-10-17,53.97586250866777,54.324142609478,53.73873647353557,54.24263000488281,1721900 |
| 2017-10-18,54.16111824245719,54.24263084831984,53.80543201099352,54.10184097290039,1100500 |
| 2017-10-19,54.198163597986664,54.72428674340354,54.057368089519514,54.709468841552734,1686200 |
| 2017-10-20,54.62055067421595,54.82803524487477,54.5242201674188,54.82062911987305,1568300 |
| 2017-10-23,54.81322206556646,54.91696435983717,54.58350779304287,54.77616882324219,1787300 |
| 2017-10-24,54.68725661389091,54.872511540559195,54.42048906720604,54.813228607177734,2107900 |
| 2017-10-25,54.709466743991705,54.709466743991705,53.74613920825655,54.52421188354492,3179500 |
| 2017-10-26,54.71688148552561,55.502366061930374,54.59090951742891,54.6576042175293,2303900 |
| 2017-10-27,54.53163824267341,55.21338067877676,54.398260121047116,54.850276947021484,1839300 |
| 2017-10-30,54.731707701390384,55.03552279529567,54.51681134056428,54.961421966552734,1541400 |
| 2017-10-31,54.85026034974064,55.26523510995957,54.665005476607384,55.13926315307617,2314000 |
| 2017-11-01,55.14668393780157,55.28747948794193,54.62056063666071,54.84286880493164,1614700 |
| 2017-11-02,54.87249417303269,55.517177495531286,54.59090315536213,54.62795639038086,4226100 |
| 2017-11-03,54.583491380933225,55.294869322120746,54.583491380933225,54.894718170166016,2312100 |
| 2017-11-06,54.88731608711366,54.94659900606517,54.5093945457107,54.635372161865234,2339800 |
| 2017-11-07,54.76133136465901,55.717247009277344,54.50938184458652,55.717247009277344,2239000 |
| 2017-11-08,55.65056894228531,56.19892184470302,55.49495550998558,55.961795806884766,2491100 |
| 2017-11-09,55.93190238763051,56.41008009399042,55.82730137063477,56.40260696411133,1728700 |
| 2017-11-10,56.02156927544823,56.126170304450255,55.76753413335149,55.872135162353516,2133500 |
| 2017-11-13,55.86467653765631,57.007826423433556,55.812376009574734,56.88080596923828,2280700 |
| 2017-11-14,56.731368730828024,57.85957217650863,56.61929455934612,57.82221221923828,2050500 |
| 2017-11-15,57.95669642379916,58.22567213823274,57.12735558768375,57.224483489990234,2187200 |
| 2017-11-16,57.20954428790247,57.37391897288838,57.01528277834376,57.351505279541016,1750100 |
| 2017-11-17,57.14976851619831,57.4486310504975,56.858379112847,57.06758117675781,1720900 |
| 2017-11-20,57.15723888188452,57.25436677819301,56.798602718010535,57.11241149902344,1614100 |
| 2017-11-21,57.14975717560055,57.57563434986048,57.12734348753333,57.35895919799805,2080900 |
| 2017-11-22,57.291730268763025,57.44863181879448,57.04516824714411,57.224483489990234,1065200 |
| 2017-11-24,57.224477607501434,57.52334011507541,57.08999546443776,57.134822845458984,732600 |
| 2017-11-27,57.32161110605328,57.44115268868971,57.11987649113252,57.336551666259766,1629200 |
| 2017-11-28,57.493452967999886,57.73254183263656,57.36643825560844,57.545753479003906,3039500 |
| 2017-11-29,57.44116024272909,57.926811168066095,57.2170176081859,57.63542175292969,1568400 |
| 2017-11-30,57.55322733520434,58.07623815216982,57.456099442208355,58.00151824951172,3201800 |
| 2017-12-01,58.113592316553444,58.25555329099835,57.36643889371202,57.71012878417969,2082100 |
| 2017-12-04,57.964173216470634,58.33027685633763,57.65783752777538,57.82221221923828,2558300 |
| 2017-12-05,57.8819772474242,57.971632010989545,56.6790597667439,56.985389709472656,2630400 |
| 2017-12-06,57.1647268489099,57.50094370828607,56.96299217302026,57.3291015625,3733400 |
| 2017-12-07,57.26931629759417,57.33655737571135,56.7313648713417,57.23942947387695,2041300 |
| 2017-12-08,57.10495026653702,57.486000201235186,56.925634997403016,57.4785270690918,1459600 |
| 2017-12-11,57.3813931697954,57.67278258938066,57.000343274826605,57.59059524536133,1670600 |
| 2017-12-12,57.381406809375314,57.69520999731532,56.79115469853746,56.798622131347656,2105700 |
| 2017-12-13,57.26931202357466,57.58311509869317,56.985390069614574,57.164710998535156,2301700 |
| 2017-12-14,57.321619567737145,57.321619567737145,56.6118202960942,57.000343322753906,1942800 |
| 2017-12-15,56.679069143602035,57.45610952491387,56.64170918571686,57.1871337890625,3894800 |
| 2017-12-18,57.28425191276296,57.46357283958184,56.36525638921137,56.41008377075195,2489700 |
| 2017-12-19,56.56699597278877,56.59688279956073,55.65546770739661,55.670413970947266,1684400 |
| 2017-12-20,55.66292953491211,55.93190522090572,55.513501131728184,55.66292953491211,3630900 |
| 2017-12-21,55.341666270697814,55.52845466849285,55.00544943479858,55.0951042175293,4431100 |
| 2017-12-22,55.21465477229477,55.468684272062795,55.00545266652584,55.02786636352539,1801500 |
| 2017-12-26,55.102571079378,55.19969898306055,54.49737856349279,54.534732818603516,1077800 |
| 2017-12-27,54.69910959092394,54.90831166858566,54.51979433868947,54.72152328491211,2156400 |
| 2017-12-28,54.86349165175556,55.05028006052494,54.59451588710127,55.02786636352539,1615000 |
| 2017-12-29,55.19223075672764,55.28935865901024,54.856008263603954,54.968082427978516,1415900 |
| 2018-01-02,54.67669270389854,54.85600794566126,54.01919968388271,54.10138702392578,3016800 |
| 2018-01-03,53.95194838019097,54.40771242753672,53.50365746322106,53.6456184387207,2235700 |
| 2018-01-04,53.5559568788561,53.78010518291668,52.98811868880997,53.01053237915039,3392100 |
| 2018-01-05,53.1375569002427,53.27951218348415,52.53235871261626,52.898468017578125,2967900 |
| 2018-01-08,52.92088791667203,53.443893127490696,52.8984742219697,53.3617057800293,5715500 |
| 2018-01-09,53.27204026344603,53.346754464170466,52.495000035189996,52.73408889770508,4323700 |
| 2018-01-10,52.53237004707427,52.56973000880994,51.852463206057706,51.92717742919922,3978400 |
| 2018-01-11,51.9944106430221,52.166258460510306,51.0903555692112,51.351863861083984,2794200 |
| 2018-01-12,51.15760753103323,51.18002122681706,50.23113866988093,50.40298080444336,6646900 |
| 2018-01-16,50.61964587458858,50.75413372263752,50.141468126043094,50.432857513427734,3999900 |
| 2018-01-17,50.94093220354904,51.217381085103696,50.61218279849264,50.99323272705078,2934700 |
| 2018-01-18,51.239795654630605,51.24726308645138,50.477695784518296,50.65701675415039,2704800 |
| 2018-01-19,50.87368111901462,50.97081472612039,50.477690660186944,50.62712478637695,3221600 |
| 2018-01-22,51.08288922039013,51.389219205451,50.83632718585613,50.903568267822266,4622500 |
| 2018-01-23,51.06793748718239,51.897278277901364,50.903562815100656,51.38174057006836,3888500 |
| 2018-01-24,51.37426779888953,51.46392255592016,51.097818997279994,51.16506576538086,3519600 |
| 2018-01-25,51.15760346502112,52.15131903487384,51.053002426123896,52.07659912109375,3721100 |
| 2018-01-26,51.98693711692467,52.09901127168316,51.04552219741301,51.366798400878906,4900600 |
| 2018-01-29,51.194959156676624,51.26967907255126,50.559879774046934,50.731727600097656,5796100 |
| 2018-01-30,50.78402348501489,51.3443886009443,50.78402348501489,51.06793975830078,4216000 |
| 2018-01-31,51.15013227907184,51.441521712844114,50.664481322674945,51.38922119140625,3754400 |
| 2018-02-01,51.359336655111846,51.53865762260618,50.55241510270564,50.68689727783203,2968600 |
| 2018-02-02,50.61217484888715,50.97828415622445,50.447800172177125,50.61964797973633,2800200 |
| 2018-02-05,50.67195172287043,51.120242696790626,49.53628087558401,49.67076873779297,4146500 |
| 2018-02-06,48.901199616838134,49.215008453240195,47.7729989631272,48.49774169921875,7872400 |
| 2018-02-07,48.5052005084327,48.89372349383576,48.086796401378734,48.15403747558594,5927700 |
| 2018-02-08,47.97298169520631,48.90845233021765,47.76929043892524,47.81455612182617,4464700 |
| 2018-02-09,47.935264958665044,49.18004398267477,47.82210218271909,48.825469970703125,4761500 |
| 2018-02-12,48.79529473543934,49.15741448134325,48.44072070974333,48.885826110839844,3538200 |
| 2018-02-13,48.89336646131228,49.65532304877826,48.425635407296014,49.474266052246094,3859200 |
| 2018-02-14,49.15741394688947,49.6402364323799,48.72739423518596,49.263031005859375,5756000 |
| 2018-02-15,49.36109425427695,50.304107666015625,49.27056289469908,50.304107666015625,3870400 |
| 2018-02-16,50.25885383800202,50.937819011128234,50.19095386727052,50.741676330566406,3559500 |
| 2018-02-20,50.553066257750324,50.854831710612835,49.760932663448386,50.07024383544922,2750100 |
| 2018-02-21,50.16832266870117,50.703953693728344,49.45917461171116,49.474266052246094,3570400 |
| 2018-02-22,49.594968315138885,49.94954234018147,49.36110279040785,49.549705505371094,2639100 |
| 2018-02-23,49.579878474626824,50.92272877169471,49.527069949091484,50.82465744018555,2401000 |
| 2018-02-26,51.06606869306725,51.11887721863174,50.402183508030696,50.522891998291016,2088200 |
| 2018-02-27,50.575698174707064,50.92272643454025,49.70057892806024,49.753387451171875,3678000 |
| 2018-02-28,49.97217423163408,50.21358547890968,49.45917461171116,49.474266052246094,2935300 |
| 2018-03-01,49.52707171140939,50.34183678211566,49.21776051105509,49.50444030761719,3568000 |
| 2018-03-02,49.59495731222718,50.05514829509746,48.73492958325248,49.172489166259766,4418700 |
| 2018-03-05,49.10459418858251,50.3342874256264,48.90845153275619,50.160770416259766,2720200 |
| 2018-03-06,50.0551541093688,50.08533123125702,49.172494878003796,49.41390609741211,3507700 |
| 2018-03-07,49.300741918650694,49.42899036623306,48.77265668996018,48.97634506225586,3071000 |
| 2018-03-08,49.066882572473254,49.474265123799185,49.03670544766785,49.263031005859375,2346300 |
| 2018-03-09,49.300747351715245,49.54970431083244,49.097058956972596,49.52707290649414,3379800 |
| 2018-03-12,49.59497327927693,49.78357601311809,49.47427052258189,49.693050384521484,3190400 |
| 2018-03-13,49.798661472766796,50.05515839724277,49.46671885925862,49.821292877197266,3006400 |
| 2018-03-14,49.96462729035747,50.49271252137908,49.87409592688347,50.236209869384766,3138900 |
| 2018-03-15,50.23621743931911,50.98308835020413,50.16832322325586,50.53798294067383,4182500 |
| 2018-03-16,50.61342041260088,51.239582790175405,50.5983347283319,51.15659713745117,6399400 |
| 2018-03-19,51.0660686862942,51.42064268176486,50.628509042704984,50.885005950927734,2595600 |
| 2018-03-20,50.703948971258875,51.19431714040558,50.68131756826247,50.885005950927734,2496400 |
| 2018-03-21,50.885015083069824,51.24713486309342,50.33429832566351,50.477638244628906,2805300 |
| 2018-03-22,50.56814743150855,51.556423589710505,50.43989899607865,50.81710433959961,3137500 |
| 2018-03-23,50.869914986481426,51.277297465217515,49.97971010828707,50.0853271484375,3111800 |
| 2018-03-26,50.40972496534124,50.9302702131048,50.21357656310181,50.77938461303711,2917800 |
| 2018-03-27,50.77940149782864,52.03927221560396,50.5832587860664,51.62434387207031,3484400 |
| 2018-03-28,51.775195337133475,51.99397509307508,51.32255014635934,51.79783248901367,3274700 |
| 2018-03-29,51.8355646309077,52.2354014282386,51.677139055872665,51.745033264160156,2238900 |
| 2018-04-02,51.895916716948996,52.28066781500151,51.12641452084397,51.511165618896484,2808500 |
| 2018-04-03,51.496089214436324,51.89592606717689,51.24713223815314,51.63942337036133,2551500 |
| 2018-04-04,51.60923153502928,51.910991168287346,51.2169348026801,51.80537414550781,2082700 |
| 2018-04-05,51.74504199825905,52.19769315270264,51.0660767779907,52.009090423583984,2017900 |
| 2018-04-06,52.009090750934774,52.3712047699306,51.61679384870764,51.69977951049805,2307500 |
| 2018-04-09,51.60169056626755,52.159952846005766,51.51115921454111,51.83555603027344,1940900 |
| 2018-04-10,51.76766657025502,51.865737893493566,51.03588723833709,51.20185852050781,2183500 |
| 2018-04-11,51.14905954479622,51.45081928975104,50.93027970071524,51.14151382446289,1803200 |
| 2018-04-12,51.1490681937339,51.23205386433821,50.13815445896283,50.273948669433594,2565000 |
| 2018-04-13,50.48516986875208,50.99062372853198,50.31165860617579,50.80202102661133,1833700 |
| 2018-04-16,50.907648252329494,51.6017048742553,50.86237968606603,51.50362777709961,1537300 |
| 2018-04-17,51.48098611910648,52.084516999705365,51.33765199562945,51.94872283935547,1710900 |
| 2018-04-18,52.054350636210216,52.55980454362903,51.812939385226734,51.85066223144531,2040600 |
| 2018-04-19,51.77521970149778,51.956282467568585,51.375382832230606,51.69223403930664,2464300 |
| 2018-04-20,51.820478223742704,51.963812357802105,51.413095712615906,51.6469612121582,2634600 |
| 2018-04-23,51.72995305478145,51.986455743192984,51.443278996625644,51.63188171386719,1875700 |
| 2018-04-24,51.684696852273305,52.31839930048761,51.56398833507121,51.96382522583008,2022300 |
| 2018-04-25,51.835567927822645,52.30330471888822,51.68468806267784,52.12224197387695,3067800 |
| 2018-04-26,52.17504957629496,52.748397594979366,51.941178332863274,52.63523483276367,2326200 |
| 2018-04-27,52.43154503072846,53.54807542863771,52.43154503072846,53.22367858886719,3010000 |
| 2018-04-30,53.41983496785558,53.41983496785558,52.771041121489176,52.793678283691406,3056200 |
| 2018-05-01,52.78612833531173,52.801214019873164,52.28821440931379,52.38629150390625,3028000 |
| 2018-05-02,52.28066324886613,52.53716012136744,51.933629265592764,52.19767761230469,2669300 |
| 2018-05-03,52.11469080913505,52.5975131806679,51.692216917271296,52.23539352416992,2346400 |
| 2018-05-04,52.235386152742954,52.65785998498745,52.182577643174376,52.348548889160156,2238500 |
| 2018-05-07,52.310831000986546,52.39381663182024,51.782745855405224,51.888362884521484,1961200 |
| 2018-05-08,51.71487117822968,51.85820534001373,50.61342616341351,50.734134674072266,4789700 |
| 2018-05-09,50.82549598262335,51.00823771237401,50.27726498411653,50.46000671386719,3535000 |
| 2018-05-10,50.612298760476406,51.046314020263075,50.50569892889759,51.03108215332031,1909800 |
| 2018-05-11,51.13006793552149,51.28235173772779,50.91686828873078,51.1376838684082,1541600 |
| 2018-05-14,51.259516761364154,51.320432614282716,50.817885541587785,51.09961700439453,2843900 |
| 2018-05-15,50.74935560096886,51.0843811473478,50.566613865738994,50.87118148803711,4596100 |
| 2018-05-16,50.92448975928673,50.92448975928673,50.17067489466858,50.368648529052734,3652800 |
| 2018-05-17,50.383875596240976,50.581849234583025,49.49300293758589,49.660518646240234,3186800 |
| 2018-05-18,49.782338768581766,49.911786407020365,49.08182389496702,49.439697265625,3145600 |
| 2018-05-21,49.49300126965135,49.67574303236303,49.17320173259194,49.561527252197266,2765000 |
| 2018-05-22,49.58437202741484,49.995545325346825,49.50822430578423,49.82802963256836,2319500 |
| 2018-05-23,49.957454927689234,50.63512759923952,49.81278127558739,50.61228561401367,2820000 |
| 2018-05-24,50.406712502664,50.962559497154054,50.406712502664,50.89402770996094,2442700 |
| 2018-05-25,50.89403270038539,51.320437905523086,50.81789078101454,51.183380126953125,2039200 |
| 2018-05-29,51.13006462505201,51.70113756023296,50.93970697999169,51.487937927246094,2758300 |
| 2018-05-30,51.17575182148721,51.93718244964668,51.091993987649296,51.77728271484375,2947300 |
| 2018-05-31,51.71637004536645,52.10470131615971,51.38895462278685,51.73921203613281,4301700 |
| 2018-06-01,51.541240460493924,51.6249982933266,50.58183625393615,50.772193908691406,2789700 |
| 2018-06-04,51.00824044259266,51.107230150499454,50.21635182561413,50.29249954223633,2205600 |
| 2018-06-05,50.09452530836381,50.29249891244309,49.576752211794606,49.713809967041016,3221900 |
| 2018-06-06,49.71380819592885,49.820408022961075,48.480288442656736,48.586891174316406,3976800 |
| 2018-06-07,48.541209775163,49.31025645074144,48.541209775163,48.84578323364258,3025200 |
| 2018-06-08,48.853404370206476,49.03614614105277,48.60213080450772,48.815330505371094,2090800 |
| 2018-06-11,48.95238203626397,48.95999797010998,47.74932009583234,47.91683578491211,4329700 |
| 2018-06-12,47.779771411001136,48.594501942133284,47.779771411001136,48.404144287109375,4908300 |
| 2018-06-13,48.503137258777414,48.708723900943724,48.00059310169121,48.32039260864258,3539400 |
| 2018-06-14,48.54882145401659,49.34832312950032,48.373692736882255,49.20365524291992,3694400 |
| 2018-06-15,49.09705164949372,49.59197693246701,48.87623606036867,49.53106689453125,5315100 |
| 2018-06-18,49.5082189255106,49.91178205482699,49.44730888778323,49.8432502746582,3214100 |
| 2018-06-19,49.91178188247037,50.93209617425303,49.91178188247037,50.9168701171875,5873000 |
| 2018-06-20,50.90926985044428,50.99302771321693,50.59708039660864,50.939727783203125,3062400 |
| 2018-06-21,50.90925651906685,51.50317152919678,50.817882744717956,51.37372970581055,3129600 |
| 2018-06-22,51.396572028566,51.64022961914603,51.25951427078628,51.28235626220703,3148800 |
| 2018-06-25,51.44987716625265,52.599639261571824,51.44987716625265,52.56156539916992,3942100 |
| 2018-06-26,52.53871554249616,53.094562480394735,52.38643173419089,52.767147064208984,3363000 |
| 2018-06-27,52.72908625628715,53.26970146158742,52.41689681997294,53.185943603515625,4191600 |
| 2018-06-28,53.23924636108146,53.528593816806286,52.69863112703858,52.79761505126953,2174800 |
| 2018-06-29,52.614849198454934,52.972722482050536,52.15799203590366,52.72906494140625,2941900 |
| 2018-07-02,52.858517447931874,53.376290552855586,52.6300917250055,53.33822250366211,2211700 |
| 2018-07-03,53.28491724645496,54.02350006673356,53.05648573716988,53.68085861206055,2132100 |
| 2018-07-05,53.581873716600796,54.18340459111595,53.269684380391695,54.16055679321289,4157000 |
| 2018-07-06,54.0920309008141,54.61741987746354,53.90928918212258,54.487972259521484,2315100 |
| 2018-07-09,54.38138816140702,54.40423015669037,52.15801154523316,52.43974304199219,4302600 |
| 2018-07-10,52.26459892534539,53.46766073676257,51.960025505976446,53.13262939453125,3829500 |
| 2018-07-11,53.353450327643515,54.000665277909064,53.30015040960413,53.87122344970703,2815400 |
| 2018-07-12,53.970188954655775,54.03872071691984,53.35343214054619,53.589473724365234,4186400 |
| 2018-07-13,53.68847827180503,53.87883593967205,53.216389164163026,53.566646575927734,2432200 |
| 2018-07-16,53.711323117585415,53.74178104317378,53.20877605926034,53.61994934082031,2367000 |
| 2018-07-17,53.85599703147676,53.87122308970539,53.52858159163554,53.63518142700195,2411700 |
| 2018-07-18,53.65039911402285,53.787456853716385,53.231615771643014,53.48288345336914,2561000 |
| 2018-07-19,53.65040257860412,54.19101763973592,53.589486732750025,53.78746032714844,2055100 |
| 2018-07-20,53.7874724840133,53.97783018839026,53.079341591360766,53.61234664916992,2440900 |
| 2018-07-23,53.55903175038791,53.65040552418577,52.71384903209196,52.873748779296875,2754800 |
| 2018-07-24,52.64531602478349,52.72145792988292,51.8762694219928,52.58440017700195,4202000 |
| 2018-07-25,52.34835333786024,53.18592582941512,52.15799568935893,52.82805252075195,2581500 |
| 2018-07-26,53.13265163504892,54.09967221063127,52.89660989563055,54.09205627441406,4758200 |
| 2018-07-27,54.107266519632084,54.7392554279856,53.90168277592658,54.168182373046875,3276100 |
| 2018-07-30,53.96258673832411,53.96258673832411,53.37628194460012,53.604713439941406,2004700 |
| 2018-07-31,53.88645090794512,54.22148229247094,53.589493384117425,54.168182373046875,3219000 |
| 2018-08-01,53.77985125662633,53.77985125662633,53.01842051405294,53.52858352661133,2172700 |
| 2018-08-02,53.353448791984,53.82553791621297,52.78237576831816,53.673248291015625,2404500 |
| 2018-08-03,53.718932091577656,54.43467291778071,53.31536898675813,54.198631286621094,1563900 |
| 2018-08-06,54.191008988371756,54.59456623653304,54.15294094773145,54.26715087890625,1622200 |
| 2018-08-07,54.29000970678,54.328077755156194,53.56664707657165,54.244319915771484,1781600 |
| 2018-08-08,54.008277893066406,54.19863556140384,53.7646203099647,54.008277893066406,2040000 |
| 2018-08-09,54.154225575109386,54.5459811882897,53.96987240557577,54.5229377746582,2057600 |
| 2018-08-10,54.676565907355034,55.14513486538282,54.39235012381107,54.42307662963867,1796200 |
| 2018-08-13,54.3769836547772,54.58438022006876,54.19263050113125,54.49220657348633,2018800 |
| 2018-08-14,54.446121503397066,54.776424124295794,54.43076118031239,54.55366134643555,1174500 |
| 2018-08-15,54.64583531239633,55.58297315832617,54.59206539634206,55.129764556884766,2352900 |
| 2018-08-16,55.129765453084445,55.62906088769435,54.930051967625616,55.56760787963867,1803100 |
| 2018-08-17,55.5676114016357,56.005459716423125,55.41398473224072,55.69051742553711,2134300 |
| 2018-08-20,55.71355170604356,55.79804811850273,55.221939411997965,55.4447021484375,2279900 |
| 2018-08-21,55.17586400884301,55.32949068484323,54.59207209117452,55.03759765625,3703300 |
| 2018-08-22,55.15282272349915,55.168183047499575,54.16191480172728,54.338584899902344,2680400 |
| 2018-08-23,54.30784845880771,55.145129545512106,54.26944472558935,54.81482696533203,2421600 |
| 2018-08-24,54.75336724953001,55.006856471726834,54.37697789142229,54.96076965332031,1626000 |
| 2018-08-27,54.92237179916038,55.09136465006564,54.43844252105309,54.66120529174805,2205900 |
| 2018-08-28,54.599740251838476,54.830180202820856,54.46915702690042,54.62278366088867,2020700 |
| 2018-08-29,54.74567863377525,55.12207381437126,54.68423150226232,55.07598114013672,1702100 |
| 2018-08-30,55.13745234356826,55.52152487965941,54.937732983865956,55.16049575805664,1765500 |
| 2018-08-31,55.24498836830938,55.52920413515562,54.976138783715044,55.09904479980469,3109600 |
| 2018-09-04,55.32949240814167,55.70588187840269,55.20659223561004,55.506168365478516,2150300 |
| 2018-09-05,55.559925169861245,56.30502670273305,55.44470225624009,56.258934020996094,2121700 |
| 2018-09-06,56.450967917958884,56.573873916857345,56.12834846157131,56.328067779541016,2113200 |
| 2018-09-07,55.85951144924648,56.29735391273142,55.6060221649968,55.82878494262695,3034100 |
| 2018-09-10,56.23589794792972,56.558517459779104,56.10531469701187,56.3818473815918,2481500 |
| 2018-09-11,56.38951423908833,56.642997576577066,56.020802145635756,56.05921173095703,2095300 |
| 2018-09-12,55.86719690384109,56.220542954187046,55.55225459303235,55.698204040527344,2167900 |
| 2018-09-13,55.68283578333049,56.05923109596466,55.42166926646458,56.05154800415039,2201900 |
| 2018-09-14,55.897921070588126,55.897921070588126,55.20659511057122,55.767337799072266,1866000 |
| 2018-09-17,55.897910199386864,55.97472938932206,55.58297379048182,55.92095947265625,1706500 |
| 2018-09-18,55.78270253516796,55.95937263663356,55.36022036125913,55.63675308227539,2099800 |
| 2018-09-19,55.744285580980566,55.821098913246104,54.300175008751026,54.5229377746582,1976100 |
| 2018-09-20,54.38467084657943,54.63047702347039,53.862331988125945,54.59975051879883,2111000 |
| 2018-09-21,54.584385800032436,55.083681258492426,54.315536202548344,54.845558166503906,4336800 |
| 2018-09-24,54.661203224396324,54.87628289542055,54.23872111311194,54.26176452636719,1838000 |
| 2018-09-25,54.231053437364906,54.238736530794455,53.301598388817666,53.62421798706055,2529800 |
| 2018-09-26,53.762471142359345,53.823924153713705,52.940556162060446,52.978965759277344,1975900 |
| 2018-09-27,52.95591769631827,53.76246642273352,52.94823460545301,53.58579635620117,2318800 |
| 2018-09-28,53.73941785246818,54.499879681661795,53.65492144250437,54.446109771728516,2740200 |
| 2018-10-01,54.361631821670436,54.54599088445755,54.008285742052415,54.46149444580078,1806600 |
| 2018-10-02,54.60743242720153,55.19122434500493,54.60743242720153,54.807151794433594,2966700 |
| 2018-10-03,54.745692887624365,55.091361662223946,53.439848700420804,53.939144134521484,2514800 |
| 2018-10-04,53.80086935570066,54.361611849335354,53.24012100158549,54.20030212402344,2174500 |
| 2018-10-05,54.20030347451077,55.39093044019239,54.20030347451077,55.20657730102539,3535300 |
| 2018-10-08,55.36788541039232,56.220526712253836,55.21425291518097,55.959354400634766,3168900 |
| 2018-10-09,56.02080802016118,56.44329006107844,55.675145157941984,56.11298751831055,3228400 |
| 2018-10-10,56.0285096003528,56.75824515496361,55.79806370916915,55.84415054321289,3005400 |
| 2018-10-11,55.990095362975396,56.128361714142194,54.46917136062262,54.70729446411133,4735800 |
| 2018-10-12,54.638164555368476,54.784114014954284,54.008285742052415,54.46149444580078,2864300 |
| 2018-10-15,54.400034673661125,54.99918690215604,54.30785515370732,54.55366134643555,2101800 |
| 2018-10-16,54.53828211139938,55.44469323161366,54.22333992279617,55.07598114013672,2692600 |
| 2018-10-17,54.95310707629148,55.29109283205039,54.676574341667404,55.091373443603516,2607900 |
| 2018-10-18,55.114415984645845,55.37558252959024,54.73034339938699,55.060646057128906,2053300 |
| 2018-10-19,55.106730979828534,56.381854731673386,55.01455731327363,56.274314880371094,2638900 |
| 2018-10-22,56.31272333649286,56.45867280140202,55.96706033700394,56.189823150634766,2471300 |
| 2018-10-23,56.44329745677832,56.92722669938999,55.80573569712075,56.41257095336914,4869800 |
| 2018-10-24,56.696773487133356,58.41742229158614,56.47401076172258,58.0410270690918,5070900 |
| 2018-10-25,57.61089024990572,57.994962851571756,56.074599843241565,56.48939895629883,5291300 |
| 2018-10-26,57.1960924624133,57.28827199872329,55.37558617855078,55.874881744384766,4161500 |
| 2018-10-29,55.92096066373089,57.126948129334636,55.890234159198634,56.87345886230469,3024100 |
| 2018-10-30,57.12694754579029,57.51869728849144,56.48170267816709,57.065494537353516,3254800 |
| 2018-10-31,56.82737971842544,56.94259680039608,55.982415380758795,56.35112762451172,2713200 |
| 2018-11-01,56.420254364488365,56.48939046985294,55.82878522539198,56.05154800415039,2902400 |
| 2018-11-02,56.274294825678126,56.481691361998294,55.36020055488566,55.83645248413086,3054500 |
| 2018-11-05,56.01313838309159,56.750556963953656,55.86719480157057,56.45866394042969,2188400 |
| 2018-11-06,56.53547810659017,57.242170191058065,56.397211754369756,57.18840026855469,2662600 |
| 2018-11-07,57.44190091416458,57.77988669985365,56.88115816298027,57.710750579833984,2781600 |
| 2018-11-08,57.76498667064874,57.881246381971565,57.214697011149525,57.485965728759766,3465900 |
| 2018-11-09,57.516997687856126,58.50907001958428,57.4782483733709,58.37731170654297,2419500 |
| 2018-11-12,58.191270093416954,59.64837485208089,58.07501038252236,59.059329986572266,2245500 |
| 2018-11-13,59.12908331208066,59.43910721121315,58.5632892526728,59.23759078979492,2860100 |
| 2018-11-14,58.997327236681556,59.50110943884991,58.873315307202766,59.00507354736328,3578400 |
| 2018-11-15,58.70280475529627,59.53986758090922,58.206768839351085,59.51661682128906,3031100 |
| 2018-11-16,60.051416663893015,60.291682432470026,59.43912094773719,59.69488525390625,3309100 |
| 2018-11-19,59.61737269360224,60.19091903176487,59.49336666995533,60.01265335083008,2681100 |
| 2018-11-20,60.175423284320566,60.818721995076814,59.710390280276044,60.31493377685547,2694200 |
| 2018-11-21,59.98165401330404,60.1986690027909,58.4780417101237,58.633056640625,3341300 |
| 2018-11-23,58.749316805961676,58.93532881075966,58.408289869486204,58.79581832885742,915200 |
| 2018-11-26,58.64078901250515,59.036063646728834,58.361768145280806,58.8733024597168,1586800 |
| 2018-11-27,58.94308731258486,59.43137109463325,58.49355283267105,59.35386657714844,1789800 |
| 2018-11-28,59.377112277317906,59.470121238297146,58.98183158467506,59.0748405456543,2142200 |
| 2018-11-29,59.074846675956806,59.19110641094155,58.144774709294595,59.175601959228516,2298800 |
| 2018-11-30,59.299616640660055,60.299440946254315,59.09034792544338,60.252933502197266,2814600 |
| 2018-12-03,59.83438478124464,60.725701316458874,59.35385333214159,60.694698333740234,2504200 |
| 2018-12-04,60.9659900248132,61.46977237371163,60.593960041234816,60.779972076416016,3457900 |
| 2018-12-06,61.260502550530795,61.42326380180779,59.77239461324226,61.043487548828125,3118900 |
| 2018-12-07,61.058996083788635,61.826300940649695,60.44670027832018,61.4775276184082,2495200 |
| 2018-12-10,61.547277247743104,61.70228627751901,60.53970081455339,61.508522033691406,2020800 |
| 2018-12-11,61.50852991208351,62.12082571059121,61.10549692189849,61.81855392456055,2037900 |
| 2018-12-12,62.113048460319526,62.38431714449335,61.570511091971866,61.632511138916016,3317700 |
| 2018-12-13,61.663532816863786,62.52384655697851,61.64803427873168,62.2835807800293,1832400 |
| 2018-12-14,62.446332357672404,62.81836226053213,61.57826652647618,62.01230239868164,2828100 |
| 2018-12-17,62.16730788269285,62.337821332114736,59.6561253987721,59.93514633178711,3581300 |
| 2018-12-18,60.19091762898935,60.74120728125474,59.59412054487745,59.88089370727539,2818800 |
| 2018-12-19,60.01264776694142,60.291668685703684,59.26859395464675,59.570865631103516,2473100 |
| 2018-12-20,59.74139208416255,60.81872078889901,59.07484262340563,60.1599235534668,3489900 |
| 2018-12-21,60.14440581635588,61.42325070451864,59.22209225578462,59.23759078979492,6388600 |
| 2018-12-24,59.43136185155775,59.84989327674232,56.664409023849856,57.005435943603516,1762300 |
| 2018-12-26,57.082934865393405,57.6409767110539,56.21486911511994,57.63322448730469,2461200 |
| 2018-12-27,57.52473181322711,58.1602783203125,56.610164311497826,58.1602783203125,2161200 |
| 2018-12-28,58.16027538002776,58.687314352909,57.7107409210259,57.92000961303711,2027000 |
| 2018-12-31,57.95874498513894,58.199010694390665,57.2844493718934,57.92774200439453,2203300 |
| 2019-01-02,57.82699744975021,57.82699744975021,56.16837610897384,56.53265380859375,2679600 |
| 2019-01-03,56.53265452284986,57.090696460108326,56.03661855933458,56.4008903503418,3063500 |
| 2019-01-04,56.052130433885665,56.920196533203125,56.005628899120694,56.920196533203125,2857500 |
| 2019-01-07,56.53264945410271,56.74191220520447,56.14512102277646,56.60240173339844,3218400 |
| 2019-01-08,56.517163195256735,57.39298151638979,56.33890337087466,57.29997253417969,3605700 |
| 2019-01-09,57.152684425558526,57.547965033000224,56.641150033469735,56.86591720581055,3100400 |
| 2019-01-10,56.99769068068973,57.97426412539727,56.803926436839085,57.91225814819336,2285100 |
| 2019-01-11,57.943261834033855,57.943261834033855,57.214706376159704,57.69524383544922,2244000 |
| 2019-01-14,57.37745255402426,57.37745255402426,56.5403898113334,57.19144058227539,2764600 |
| 2019-01-15,57.20695455463494,58.48579977111257,57.13720226386016,58.42379379272461,2279500 |
| 2019-01-16,58.121515127758435,58.7183122506438,57.78824042507586,58.68730926513672,2727800 |
| 2019-01-17,58.710574564180874,59.06710011597476,58.61756558462826,58.90433883666992,1779100 |
| 2019-01-18,59.19883869352897,59.291847642116906,58.64080274164439,58.97407150268555,2437900 |
| 2019-01-22,59.08258729603781,59.62512473510664,58.532291719420655,59.1988410949707,2275300 |
| 2019-01-23,59.09809266380387,59.74913766595358,59.05159113885468,59.687137603759766,2337800 |
| 2019-01-24,59.75690049030878,60.2761873217319,59.31511818528642,60.26068878173828,2047300 |
| 2019-01-25,59.966146609913565,60.531934761241395,59.353851029704714,59.52436447143555,2682000 |
| 2019-01-28,59.49338856389769,59.84216191654595,59.13686298403907,59.563140869140625,2159200 |
| 2019-01-29,59.77239146437661,59.997158679503514,59.29960627276745,59.656131744384766,2439300 |
| 2019-01-30,59.377095499653166,60.3536686177405,59.377095499653166,59.80337905883789,2449200 |
| 2019-01-31,59.8886533620677,61.70228986460246,59.5088770777875,61.322513580322266,5718900 |
| 2019-02-01,61.32250671111971,61.47751573254337,60.57070053946318,61.314754486083984,2630700 |
| 2019-02-04,60.94271824188906,61.63251836821986,60.57069426373164,61.59376907348633,2757600 |
| 2019-02-05,61.51627992098234,61.593784443003656,61.02024388418673,61.23725891113281,2658000 |
| 2019-02-06,61.08998976175017,61.59377797178326,60.865222532251856,61.39226150512695,1587700 |
| 2019-02-07,61.39228008976965,62.11141409297284,61.12650954548797,62.10359573364258,1871900 |
| 2019-02-08,61.86125182867313,62.60383460482827,61.751818703000964,62.54911804199219,1970300 |
| 2019-02-11,62.37717261442001,62.90088927904897,62.37717261442001,62.603851318359375,3914300 |
| 2019-02-12,62.689837532172795,63.19792346239185,62.150490096898295,62.768009185791016,2470300 |
| 2019-02-13,62.59601937277428,62.666366680232706,61.85343066665226,62.18173599243164,2779400 |
| 2019-02-14,62.369349668191006,62.48660117227619,61.91598036634655,62.025413513183594,2122400 |
| 2019-02-15,62.25992862156634,62.50224407041961,61.767473401431786,61.962890625,2740400 |
| 2019-02-19,62.12702358750456,62.70545668759705,61.853434803779514,62.59602355957031,2168300 |
| 2019-02-20,62.40062448336416,63.119758379756064,62.22083802743622,62.939971923828125,2218100 |
| 2019-02-21,62.68984879950796,63.565320189906814,62.556966506329665,63.432437896728516,1997300 |
| 2019-02-22,63.52620954364195,63.90923148189782,63.18227938761238,63.87796401977539,1828700 |
| 2019-02-25,63.7763458393133,63.87796658620871,62.83052743582916,63.14319610595703,3216800 |
| 2019-02-26,63.28389147860414,63.28389147860414,62.46314299647362,62.86178970336914,2083700 |
| 2019-02-27,62.61166788759154,63.07285556743843,62.49441637822982,63.02595138549805,1567000 |
| 2019-02-28,63.0806832832048,63.588769304742875,62.8149186968482,63.432437896728516,2523400 |
| 2019-03-01,63.401145876947474,63.68254707335896,63.01812990103242,63.627830505371094,2945100 |
| 2019-03-04,63.901403742563865,63.94830194703197,63.06501863548885,63.64345169067383,3054500 |
| 2019-03-05,63.55748170486069,63.62001663372906,63.049401807867625,63.33861541748047,2258900 |
| 2019-03-06,63.424611133125325,63.745098229847706,63.19792644697879,63.51841354370117,1892400 |
| 2019-03-07,63.78417886136032,64.25317899255542,63.526226701921935,63.666927337646484,2115400 |
| 2019-03-08,63.854524926427445,64.08902198362671,63.26045498026879,64.05775451660156,1721100 |
| 2019-03-11,64.18281804856773,64.56583404541016,64.05774819281405,64.56583404541016,3831400 |
| 2019-03-12,64.87069039731254,65.20680821133631,64.54239094091523,64.96449279785156,2371600 |
| 2019-03-13,64.87851780621614,65.19118655464081,64.84725033500763,65.01921844482422,1781300 |
| 2019-03-14,64.99575150614098,65.44912076882949,64.62054791820526,64.86286926269531,2915400 |
| 2019-03-15,65.0348317141168,65.87121696218766,64.88631872037926,65.51165008544922,9901400 |
| 2019-03-18,65.50384929821419,65.55074751889754,64.91759768503326,65.25371551513672,3371900 |
| 2019-03-19,65.14425404215743,65.22242566802089,64.15935596378152,64.53455352783203,3855800 |
| 2019-03-20,64.82379183391285,65.33187773105796,64.42513908831782,64.77689361572266,3322800 |
| 2019-03-21,64.79251452311962,65.92593169068198,64.67526303179903,65.73051452636719,3243400 |
| 2019-03-22,66.11355214650054,66.99683579182934,65.92594733041832,66.55128479003906,3595300 |
| 2019-03-25,66.6450878613271,66.94211987758999,66.37150495639284,66.69198608398438,2383800 |
| 2019-03-26,66.7310521487316,67.22350123176828,66.59035155876995,67.20787048339844,2166400 |
| 2019-03-27,67.24695920709257,67.30167577909242,66.3167715194363,66.62162780761719,3297400 |
| 2019-03-28,66.61381163320705,66.91866196771743,65.49602508544922,65.49602508544922,4990000 |
| 2019-03-29,65.34751593355062,65.58201897855876,65.09738213525002,65.46476745605469,4625700 |
| 2019-04-01,65.58199648483694,65.62889469228905,64.33132792229598,64.73779296875,4769700 |
| 2019-04-02,65.05048082729593,65.09737904860978,64.37824515805131,64.94104766845703,3306400 |
| 2019-04-03,64.90975074094442,65.08171875926212,64.27660118591758,64.80813598632812,2771300 |
| 2019-04-04,65.08173413886242,65.08173413886242,64.21408145133697,64.58146667480469,2401200 |
| 2019-04-05,64.73781451916942,65.33969691524399,64.47986236499742,65.32406616210938,2194600 |
| 2019-04-08,65.17553087982743,65.35531729606738,64.62054684553857,64.9957504272461,3121000 |
| 2019-04-09,64.9410500918801,65.480397548096,64.86288439888679,65.32406616210938,1898500 |
| 2019-04-10,65.58199683734041,66.04317844952013,65.01137613442064,65.1520767211914,1795000 |
| 2019-04-11,65.19117180031299,65.65235347802613,65.10518776486494,65.61327362060547,2757100 |
| 2019-04-12,65.29277574645116,65.83994733243293,64.90975981082451,65.77741241455078,2458800 |
| 2019-04-15,65.77741929015129,66.13698616007152,65.62890033557126,65.8634033203125,2425500 |
| 2019-04-16,65.69925597256494,66.07445360521592,64.71435175045316,64.91758728027344,2187000 |
| 2019-04-17,64.95669299599808,65.37097661365377,64.6674792814557,65.03485870361328,2094100 |
| 2019-04-18,64.9019680343162,65.32406995739602,64.76126739328959,64.88633728027344,2268200 |
| 2019-04-22,64.82379913330078,64.98013052064452,64.49549964168284,64.82379913330078,2320100 |
| 2019-04-23,64.87851515202142,65.4178685718974,64.6205629978494,65.32406616210938,2722700 |
| 2019-04-24,65.41003203374513,65.93374859126709,65.19116576873049,65.67579650878906,2292200 |
| 2019-04-25,65.2849473320924,66.57470148731865,65.2380491327356,66.3089370727539,2249400 |
| 2019-04-26,66.80923415004088,67.04373121486313,66.09791267032931,66.21516418457031,1761200 |
| 2019-04-29,66.00409776748134,66.17606581177802,65.48819363459135,65.6914291381836,1474600 |
| 2019-04-30,65.70707438467977,66.8952142454501,65.55856137482803,66.87176513671875,2545300 |
| 2019-05-01,66.60597596993642,66.91082622523876,66.16824349332953,66.40274047851562,2282600 |
| 2019-05-02,66.30896481450685,66.61381516518091,65.69144575544261,66.20734405517578,1789600 |
| 2019-05-03,66.33241835929327,66.8405042989429,66.15263190175817,66.77796936035156,1323200 |
| 2019-05-06,66.86392096521888,66.96553571837768,66.12915070245762,66.3089370727539,1993800 |
| 2019-05-07,66.41838886117547,66.44965632409333,65.98846870062847,66.15261840820312,1808700 |
| 2019-05-08,65.98847458059603,66.04319115466315,65.29278986874577,65.44912719726562,3040300 |
| 2019-05-09,65.5121736036626,65.78008795408648,65.05514713114103,65.29942321777344,2452100 |
| 2019-05-10,65.39394847926118,66.83594207532546,65.14179708637809,66.70986938476562,2584500 |
| 2019-05-13,66.7098780424497,68.19126691642377,66.42620693717063,68.0336685180664,3566700 |
| 2019-05-14,68.0021572004527,68.13611133486305,67.26934115511486,67.41905212402344,2403100 |
| 2019-05-15,67.58454832034259,67.75002820207814,66.96205395740611,67.0172119140625,2169900 |
| 2019-05-16,66.96991176774806,67.65545134464848,66.78868110570075,67.29298400878906,1866600 |
| 2019-05-17,66.92264064821532,68.05732527758663,66.92264064821532,67.64757537841797,2212300 |
| 2019-05-20,67.91548965308172,68.3725100624787,67.67121359390035,68.23855590820312,2142000 |
| 2019-05-21,68.01790865534527,68.6640470304281,68.01790865534527,68.24642181396484,1768400 |
| 2019-05-22,68.37250719835043,68.84529644830778,68.13611858513681,68.78225708007812,1916600 |
| 2019-05-23,69.01077538164961,69.54659802767402,68.79801900109103,69.48355865478516,2037100 |
| 2019-05-24,69.45990507492077,70.13756315461868,69.27866842077471,69.57022094726562,1485000 |
| 2019-05-28,69.64902511586726,69.74358416517578,68.24643228249771,68.29370880126953,2650300 |
| 2019-05-29,68.60102025659126,68.71921756883461,67.25358532525313,67.52149963378906,2137400 |
| 2019-05-30,67.53725385045578,67.85244466695816,67.05658920793672,67.21418762207031,2341200 |
| 2019-05-31,67.42694053365423,68.06519760284304,67.26934812528528,67.8603286743164,2250000 |
| 2019-06-03,68.04157690515348,68.88470913225702,67.71062915509786,68.8453140258789,2216100 |
| 2019-06-04,68.66406206063482,68.7586211161371,67.18267292835708,68.59314727783203,1904600 |
| 2019-06-05,68.87679844699004,70.75217408204584,68.74283832095759,70.42122650146484,2155500 |
| 2019-06-06,70.52369172837999,71.11467238532173,70.36609929123532,70.91767883300781,1739600 |
| 2019-06-07,71.3431650217079,71.76079027011008,70.53155278247131,70.55519104003906,2274900 |
| 2019-06-10,70.36606925284232,70.38182608512395,69.83024677881374,70.14543151855469,1956700 |
| 2019-06-11,70.10604875064071,70.21636463128688,69.24715395216448,69.59386444091797,1988400 |
| 2019-06-12,70.04302462735448,70.71280148037368,70.0193863637533,70.43701171875,1910900 |
| 2019-06-13,70.55519413964294,70.80734558438381,70.05877267361815,70.59458923339844,1794800 |
| 2019-06-14,70.77583282993022,71.61108344518365,70.65763551356514,71.37469482421875,1783800 |
| 2019-06-17,71.47711139274197,71.65046661176356,70.44486751263094,70.9806900024414,1835200 |
| 2019-06-18,71.4455971825259,71.5401562215271,70.26363624794969,70.74430084228516,2230100 |
| 2019-06-19,70.53942580015536,71.8553468738292,70.53942580015536,71.5953140258789,2394000 |
| 2019-06-20,71.91051987508001,72.25722439988235,71.1225457550736,71.60321044921875,2206800 |
| 2019-06-21,71.9026206156817,72.22569281039613,71.13828494698072,72.1390151977539,3885800 |
| 2019-06-24,72.14689840436642,72.48572746900801,71.50075995688303,71.62683868408203,2709600 |
| 2019-06-25,71.66623361246836,71.85535170283136,71.01221975486459,71.20921325683594,2446200 |
| 2019-06-26,70.9728215165281,71.1619336027652,69.65690631303005,69.73570251464844,2895100 |
| 2019-06-27,69.74357350883439,70.01936317913936,69.05803403256434,69.26290893554688,3105800 |
| 2019-06-28,69.14472679772534,70.0745364697779,69.12108853677096,69.34960174560547,3815700 |
| 2019-07-01,69.33382932556854,69.52294741062634,68.6167761246254,69.44414520263672,2034200 |
| 2019-07-02,69.60961341373009,70.62610049495834,69.55445547963696,70.2793960571289,2083200 |
| 2019-07-03,70.64975283041981,71.46136510122894,70.59458887826325,71.0279769897461,1843300 |
| 2019-07-05,70.57093323419245,70.99643981743182,69.6411238882464,70.79156494140625,1758500 |
| 2019-07-08,70.98857576740387,71.1382927532629,70.53943082159142,70.86250305175781,1233500 |
| 2019-07-09,70.97282651266478,71.28013592884494,70.67339852073071,71.20133972167969,1532900 |
| 2019-07-10,71.33530689566302,71.97356410549564,71.09103680533526,71.55593872070312,1342000 |
| 2019-07-11,71.33529894430438,72.03659545791197,71.06739061855123,71.6504898071289,1813700 |
| 2019-07-12,71.62685421955258,71.81596633960386,70.76008382323778,71.11466979980469,1368200 |
| 2019-07-15,71.42197376769855,71.9735532470838,71.02798670763323,71.85536193847656,1901900 |
| 2019-07-16,71.52440323017353,71.83959405850584,70.88614616133029,71.31953430175781,1563200 |
| 2019-07-17,71.54016672990137,72.35177906231067,71.39044973243226,71.72139739990234,1788800 |
| 2019-07-18,71.62685375208497,72.35178855068858,71.13042617401211,72.30451202392578,1338300 |
| 2019-07-19,72.1626667297541,72.35177882314544,71.10677835047524,71.13829803466797,1693300 |
| 2019-07-22,71.29588576407464,71.3668005340501,70.43699103097674,71.01221466064453,1390800 |
| 2019-07-23,70.95704651088951,71.07523777716936,70.21634917946493,70.53153991699219,1732300 |
| 2019-07-24,70.79945599189972,70.81521883699487,69.83812684106937,70.61034393310547,2008400 |
| 2019-07-25,70.35030323923515,70.81521092940514,69.71992777639063,70.19271087646484,2252600 |
| 2019-07-26,69.92481243308475,70.4921546859722,69.8460162339092,70.09028625488281,2176500 |
| 2019-07-29,70.35033168193739,70.78371987241991,70.00362112955139,70.71279907226562,1736300 |
| 2019-07-30,70.61822004020182,70.82308891690674,69.554450511615,69.90904235839844,1691100 |
| 2019-07-31,69.80661245992357,70.26363881414144,68.90044718639791,69.1919937133789,2942800 |
| 2019-08-01,69.06593360527998,70.39760579521379,68.58526890567605,69.97998046875,3433000 |
| 2019-08-02,70.40550267487583,70.73645043886137,69.80664052211615,69.89331817626953,1984300 |
| 2019-08-05,70.09029140933869,70.50792271803466,68.85317235483402,69.35747528076172,2944400 |
| 2019-08-06,69.34170803606169,70.53155039133809,68.74284614700173,70.23999786376953,2725600 |
| 2019-08-07,70.4370093200339,71.16982552554431,69.40476509949556,70.71279907226562,1945400 |
| 2019-08-08,70.51430189486302,71.28438700125862,69.94269208158029,71.06209564208984,3090500 |
| 2019-08-09,71.26850038363168,71.76072125513649,71.08590651920807,71.42728424072266,1597500 |
| 2019-08-12,71.55432291167169,71.9750956939689,71.3320315139215,71.79249572753906,1497100 |
| 2019-08-13,71.75280980381359,71.99098265806789,70.99860586032047,71.64960479736328,1810400 |
| 2019-08-14,71.5146488472706,71.90365888780227,69.93478049519531,70.2444076538086,4572300 |
| 2019-08-15,70.16499595097562,71.94333925537012,70.02209347217583,71.73692321777344,2874200 |
| 2019-08-16,71.82426267281419,72.0783108857705,71.46700339844655,71.63372802734375,2131000 |
| 2019-08-19,71.64958356398454,72.4196686999395,71.45110826325327,71.88775634765625,1734100 |
| 2019-08-20,72.24501603500931,72.28471352155923,71.51462831558477,72.06241607666016,1450400 |
| 2019-08-21,71.85601394708539,72.53082889316744,71.77662502230868,72.52288818359375,1332100 |
| 2019-08-22,72.46730648952315,72.61020895948177,71.93539409572729,72.22119903564453,1625600 |
| 2019-08-23,72.41172487643156,72.58638410267801,70.69690150152641,71.11766815185547,2253100 |
| 2019-08-26,71.21290402955948,72.12589122111441,71.06206698636859,72.11001586914062,1625500 |
| 2019-08-27,72.3640998607242,72.56257517243382,71.93539246059312,71.98302459716797,1339000 |
| 2019-08-28,72.19739408631774,72.19739408631774,71.06211486040337,71.15737915039062,4525300 |
| 2019-08-29,71.4987653410136,72.04655930037646,71.18120959464609,72.02274322509766,1856900 |
| 2019-08-30,72.24501881735934,72.64196947020197,71.6972249782009,72.36410522460938,2584700 |
| 2019-09-03,72.41967333110529,73.72961161109795,72.22913872617472,73.65815734863281,2043800 |
| 2019-09-04,73.83281533258175,74.0154152828866,73.28502153865294,73.87251281738281,1782700 |
| 2019-09-05,73.3643929692176,73.5708028643962,72.48316239085227,72.66575622558594,2318800 |
| 2019-09-06,72.68960953803574,73.01511201622031,72.03861063865355,72.31647491455078,1447900 |
| 2019-09-09,72.11005743763779,72.84044518912725,71.72104143472565,72.54669952392578,3278500 |
| 2019-09-10,72.28472418900847,72.49113418996816,71.51463886938834,72.31647491455078,3370100 |
| 2019-09-11,72.03066404927178,73.10242953983278,71.6734048477608,72.79280853271484,2003500 |
| 2019-09-12,73.37234837753907,73.6025804552868,72.78486317807088,73.0547866821289,1755700 |
| 2019-09-13,72.72136871913708,73.07862799163439,72.39587228720359,72.67373657226562,2014200 |
| 2019-09-16,72.9277640636708,73.16593684433275,72.19737641988614,72.80867767333984,2219300 |
| 2019-09-17,72.85631867023545,73.6661013774143,72.80074582225151,73.61846923828125,2788100 |
| 2019-09-18,73.95190488975466,73.95984559845131,73.22945182301,73.84869384765625,2969500 |
| 2019-09-19,74.02336304060236,74.13450874934155,73.85664447749357,73.9757308959961,1200200 |
| 2019-09-20,74.09481731449861,74.27741124014719,73.7058012769246,73.9757308959961,3147400 |
| 2019-09-23,73.79312377465897,74.49969545057057,73.79312377465897,74.15038299560547,1610400 |
| 2019-09-24,74.4282566481961,75.3333037644792,74.22978129713424,75.09513092041016,2195900 |
| 2019-09-25,75.10307345149191,75.26185737038378,74.53146345745557,74.80933380126953,2354300 |
| 2019-09-26,74.5473430483216,75.04749875233514,74.42031591632555,74.85696411132812,3104900 |
| 2019-09-27,75.23009609149362,75.32536038014936,74.38062186138785,74.78550720214844,2178500 |
| 2019-09-30,74.50763629359454,75.1586351216837,74.26152882717861,74.380615234375,2048200 |
| 2019-10-01,74.10273344264391,74.28533337963196,73.75342104120969,74.0074691772461,2926400 |
| 2019-10-02,74.04719047786088,74.07101261080716,72.78488999615887,73.14214324951172,2495300 |
| 2019-10-03,73.23738438374288,73.4993732287108,72.95157947232066,73.43585968017578,2473700 |
| 2019-10-04,73.63434492833943,74.49175977848627,73.31678319973103,74.31710052490234,2873000 |
| 2019-10-07,74.16625228886673,74.68228930558023,73.80899915413433,74.396484375,2234200 |
| 2019-10-08,74.51557166542695,74.58701987043554,73.4834976196289,73.4834976196289,2013400 |
| 2019-10-09,73.65815991139061,74.0154191221745,73.41999316118743,73.737548828125,1752600 |
| 2019-10-10,73.42000361740986,73.89634324264095,73.12625792097367,73.52320861816406,1739900 |
| 2019-10-11,73.45173271241549,73.77723509560896,73.07860425480726,73.30883026123047,1818000 |
| 2019-10-14,73.60258964372656,73.71373534244755,72.89601796314899,73.06273651123047,1504300 |
| 2019-10-15,73.3247099018382,73.52318518718165,72.77691617605511,72.83248901367188,1546400 |
| 2019-10-16,72.83251830710515,73.57084690781987,72.52289722199777,73.51527404785156,2180100 |
| 2019-10-17,73.43588162493963,74.11069662306866,73.36443340422596,73.83283233642578,1904800 |
| 2019-10-18,73.67404440861557,74.84901496216673,73.57083336125899,74.73786926269531,2482100 |
| 2019-10-21,74.65847873212967,75.05542938081794,74.22183059577807,75.00779724121094,2123200 |
| 2019-10-22,75.18246890782073,75.18246890782073,74.53941063720993,74.7458267211914,2255400 |
| 2019-10-23,74.93635383714877,75.50002311315399,74.80139205070819,74.9760513305664,2369600 |
| 2019-10-24,75.23800830110507,76.38916858720026,75.23800830110507,75.99221801757812,2809200 |
| 2019-10-25,75.96841768857303,76.02399053755205,74.64259790809695,74.90458679199219,2454300 |
| 2019-10-28,74.38854684260775,74.69816785445771,73.73754804115582,74.1265640258789,2566400 |
| 2019-10-29,73.95190570631196,74.16625638760014,73.72167360745512,73.96778106689453,2068800 |
| 2019-10-30,74.12656355964357,75.07130194963428,74.12656355964357,74.70610809326172,1381300 |
| 2019-10-31,74.9283996233814,75.14275635802561,74.34885508864761,74.93634033203125,2309000 |
| 2019-11-01,75.19832549010327,75.40474150590151,74.20594895240023,74.27739715576172,1923900 |
| 2019-11-04,74.29329916892003,74.41238559785636,73.26916557124734,73.67405700683594,2983300 |
| 2019-11-05,73.28502329010168,73.47556395331767,72.26088993901297,72.56257629394531,2196600 |
| 2019-11-06,72.82455784725124,73.22150843692843,72.53875293812484,73.02303314208984,2394300 |
| 2019-11-07,72.51904440029496,72.66304274451322,70.92706711391845,71.47105407714844,4086700 |
| 2019-11-08,71.05506093106689,71.54305497165957,70.66306781931432,71.25505828857422,3016100 |
| 2019-11-11,71.39905804433609,71.54305638873097,70.92706720091874,71.01506042480469,2113400 |
| 2019-11-12,71.00705594542215,71.16705137299043,70.53505905825739,70.79905700683594,1966600 |
| 2019-11-13,71.09506657502843,72.09505341504462,70.9030647072719,71.88705444335938,4140200 |
| 2019-11-14,72.06305188584186,72.4550450115414,71.55905462079296,71.6790542602539,2668200 |
| 2019-11-15,71.62305024466473,71.83104919832115,71.01505658967234,71.64704895019531,3601300 |
| 2019-11-18,71.9830523326001,72.79103727068475,71.71905435317755,72.11904907226562,2789900 |
| 2019-11-19,71.88705230908913,73.0230358607966,71.66305624012541,72.53504180908203,3787700 |
| 2019-11-20,72.6550527549629,73.31104396049801,72.45505536177004,73.16704559326172,2136400 |
| 2019-11-21,73.11906246754347,73.23906214760761,72.39106888434173,72.85506439208984,1859500 |
| 2019-11-22,72.88705281246898,73.42304437867502,72.2550602971995,73.23104858398438,2596600 |
| 2019-11-25,73.27103451356282,73.35103834537026,72.51104693887574,72.71104431152344,2502800 |
| 2019-11-26,72.75105108239795,73.44703807945928,72.71104916382474,73.19904327392578,2943100 |
| 2019-11-27,73.23904003224135,73.32703936415349,72.75904145692589,73.27103424072266,1488900 |
| 2019-11-29,73.36704489871732,73.67103874705687,73.00705202296163,73.07904815673828,754500 |
| 2019-12-02,72.82302973370759,72.94302935719067,72.16703870922571,72.22303771972656,2341800 |
| 2019-12-03,72.4310475856101,73.00704098246352,72.2710460290201,72.70304107666016,2096800 |
| 2019-12-04,72.67902118136473,73.71900963399479,72.67902118136473,73.62300872802734,2792400 |
| 2019-12-05,73.47903169124724,74.03902798301287,73.33503334232869,73.96702575683594,1536500 |
| 2019-12-06,73.7590184361973,74.2310153444493,73.58302589938316,73.91101837158203,1379300 |
| 2019-12-09,73.82300879880954,73.87100620187157,73.42301416413594,73.48701477050781,1705700 |
| 2019-12-10,73.47902317279532,73.62302150502009,73.14302909874904,73.551025390625,1903400 |
| 2019-12-11,73.75902046626571,73.96701941986937,73.407029279515,73.71902465820312,2508700 |
| 2019-12-12,73.62302371007519,73.74302334109566,72.70303467683127,72.9110336303711,2052700 |
| 2019-12-13,72.91104468984021,73.76703323592204,72.24705192045305,73.6390380859375,2613700 |
| 2019-12-16,73.62302239188519,74.43101338262586,73.42302504491019,74.42301177978516,2066400 |
| 2019-12-17,74.57501983642578,75.05501230074114,74.40702277908717,74.57501983642578,3043400 |
| 2019-12-18,74.76698769695001,75.15898068444058,74.41499050622123,74.99898529052734,3237300 |
| 2019-12-19,74.8470196683624,75.27901475386993,74.68702420118295,75.17501831054688,2227500 |
| 2019-12-20,76.13499318053054,76.61498562157742,75.27100312458516,75.91899871826172,4417100 |
| 2019-12-23,76.04696915855507,76.1909674544502,74.82298669516295,74.99898529052734,1514800 |
| 2019-12-24,75.05502492701173,75.18302619419458,74.63903301554016,75.0710220336914,440100 |
| 2019-12-26,75.07902100346013,75.27901839883613,74.83102618629347,75.10301971435547,1154600 |
| 2019-12-27,75.15103102628427,75.4390277937411,74.95103361018575,75.35102844238281,1014400 |
| 2019-12-30,75.16700818464052,75.33500523716425,74.86301439008834,75.22300720214844,1544700 |
| 2019-12-31,75.33501788393616,75.63101622813126,75.11102177630146,75.60701751708984,1366900 |
| 2020-01-02,75.59901102768337,75.64700844666498,74.3830296204747,74.76702117919922,1779700 |
| 2020-01-03,74.62301872405708,75.23101244601708,74.479020371578,74.68701934814453,1939400 |
| 2020-01-06,74.67900882564653,75.19100155033001,74.61500820920243,74.93500518798828,1253200 |
| 2020-01-07,74.62300546572443,75.06300204885686,74.35101201683119,74.95100402832031,2608100 |
| 2020-01-08,74.72703552246094,75.21502358979166,74.5430352189599,74.72703552246094,2245400 |
| 2020-01-09,74.61502558136316,75.31101871450862,74.60703008002214,75.10301971435547,2141900 |
| 2020-01-10,75.35901025638428,75.72701080618653,75.21501189881164,75.47100830078125,1452800 |
| 2020-01-13,75.51101477188523,76.0790066322763,75.51101477188523,75.70301055908203,2383800 |
| 2020-01-14,75.63901359139106,75.9830093383789,75.23901882063475,75.9830093383789,2717500 |
| 2020-01-15,76.55899986126532,77.33499072531312,76.41500149367464,77.27899169921875,4114400 |
| 2020-01-16,77.3509952248688,78.02298354920936,77.31099330409016,77.84698486328125,2175900 |
| 2020-01-17,77.93497444715754,78.92696580663679,77.6469777432359,78.84696197509766,4554800 |
| 2020-01-21,79.04696902048616,79.87895892213774,78.80697580680578,79.47096252441406,4731400 |
| 2020-01-22,79.99893951416016,80.31893649290375,79.83894407650573,79.99893951416016,2985100 |
| 2020-01-23,80.02294841042391,80.82293790744454,80.00695130599512,80.77494049072266,2402200 |
| 2020-01-24,80.77494681128584,81.88693181088145,80.63094844641698,81.72693634033203,3189000 |
| 2020-01-27,81.70293826350095,82.19893402859921,81.27094313327403,81.42294311523438,2294900 |
| 2020-01-28,81.46292646890079,82.03891984457576,81.36692553847661,81.75092315673828,1572400 |
| 2020-01-29,81.87091409227962,82.510908067927,81.48692258963911,82.24691009521484,1643600 |
| 2020-01-30,82.18292604014407,83.30290648491899,81.92692963799041,83.2789077758789,1952900 |
| 2020-01-31,83.19890977695698,83.54290551344144,82.88691435356824,83.37490844726562,2457800 |
| 2020-02-03,83.57490582653716,83.758899997543,83.08691173283977,83.37490844726562,3671500 |
| 2020-02-04,83.0548940571938,83.97488303020712,82.2789034112907,82.29490661621094,3203200 |
| 2020-02-05,82.1829251200774,82.47891733283889,81.57493138298081,81.69493103027344,4064600 |
| 2020-02-06,81.58292521593049,82.17491568849948,81.58292521593049,81.79891967773438,2752700 |
| 2020-02-07,82.19362483099033,82.31445165411407,81.5492192046687,81.62976837158203,2260700 |
| 2020-02-10,81.89557837479303,82.14528875766625,81.5250473257793,82.09695434570312,1541000 |
| 2020-02-11,82.1614035637676,82.49971375057898,81.9680843349479,82.33861541748047,1498000 |
| 2020-02-12,81.98419177484271,82.44332878459454,81.63782482745047,81.99224853515625,1503500 |
| 2020-02-13,82.32250576926634,83.11190238779974,81.8875390203383,82.84608459472656,2555100 |
| 2020-02-14,83.08775877171334,83.67577339136344,82.90249010322196,83.57911682128906,1377000 |
| 2020-02-18,83.83684729182997,84.27987074902325,83.64352193128417,84.03822326660156,2121900 |
| 2020-02-19,83.89323054688165,84.08654975783696,83.32132352807149,83.3696517944336,1910000 |
| 2020-02-20,82.92661280605678,83.76433748596367,82.19360755207964,82.46747589111328,3344500 |
| 2020-02-21,82.20167756826127,83.07967389200883,81.84725387657966,81.92780303955078,3361300 |
| 2020-02-24,81.86336708882222,82.40305942478054,80.57456195285509,80.5826187133789,3279600 |
| 2020-02-25,80.73565905578756,81.0498050869165,78.89105437693651,79.0763168334961,3356500 |
| 2020-02-26,79.26159499183859,79.76100353973897,78.44803422942604,78.48025512695312,3258500 |
| 2020-02-27,78.383561011324,78.5446654343746,73.93718340871878,73.99356842041016,5865600 |
| 2020-02-28,72.51951970083086,72.51951970083086,69.61164994705936,71.89928436279297,6763800 |
| 2020-03-02,72.13288815464043,76.7725869304495,71.96372690073908,76.59537506103516,4936200 |
| 2020-03-03,76.52286356563941,78.77827673946085,75.75763738818561,76.88533782958984,6823000 |
| 2020-03-04,77.62640226781036,81.07395749742999,77.62640226781036,80.40538787841797,4027200 |
| 2020-03-05,79.23742681100543,80.69538701302601,78.71384800755094,79.57573699951172,5285700 |
| 2020-03-06,77.24783512913416,78.7138521690079,75.5965494645174,78.69773864746094,5815300 |
| 2020-03-09,74.75880436499997,80.05902074846233,74.52520752974641,76.49063873291016,6660600 |
| 2020-03-10,79.1971456647373,79.20520242472979,73.48612578600212,76.29733276367188,5729000 |
| 2020-03-11,74.83935723793329,74.8796287386009,70.91655171715591,72.2697982788086,4213600 |
| 2020-03-12,66.85681334779844,69.2491605436452,59.22869161266623,66.48628234863281,7534000 |
| 2020-03-13,69.61970323941573,70.1996670383325,65.8177237980787,69.65192413330078,5127500 |
| 2020-03-16,63.28844768818908,69.41833348946201,62.63599142862773,65.77745819091797,5564600 |
| 2020-03-17,67.3723377789932,77.14309672422435,67.25151097910529,73.46194458007812,6641800 |
| 2020-03-18,68.4839489767076,74.7991036799809,65.25388228597424,71.10989379882812,5517900 |
| 2020-03-19,70.88434891173732,70.93267718306927,64.09395024175855,65.0927734375,4741700 |
| 2020-03-20,65.20554480859425,65.32637163485477,56.59471143000935,57.55325698852539,5611000 |
| 2020-03-23,57.20688812370063,57.86740112032941,52.470527085350895,56.385276794433594,5499800 |
| 2020-03-24,57.7224064324471,59.43007059007266,54.84675190824383,58.03655242919922,4937500 |
| 2020-03-25,57.49686220956216,61.46799640887341,55.86169038846458,59.035377502441406,5448600 |
| 2020-03-26,59.188449085144896,66.76018336283853,59.00318042211629,65.89024353027344,3903500 |
| 2020-03-27,64.27115429091529,69.74857689968204,63.739518788806336,67.17902374267578,3255200 |
| 2020-03-30,68.36314454775831,69.63583652957945,64.30340258995678,67.42875671386719,5390500 |
| 2020-03-31,66.59906783425922,67.25152407701752,63.828132237989145,64.42420959472656,6247300 |
| 2020-04-01,62.38629018141055,63.562331577241665,59.46231250635918,60.06644058227539,3570100 |
| 2020-04-02,59.30924951978013,62.49099358929325,58.31042641167676,61.854644775390625,4959900 |
| 2020-04-03,61.0813660373839,61.798264061641916,57.3518788136855,58.3990364074707,3963900 |
| 2020-04-06,60.308069846060185,64.2630901856095,60.0825236268372,63.30453872680664,3610300 |
| 2020-04-07,64.98806024822295,65.37470485607813,62.78098110125829,63.43343734741211,4037600 |
| 2020-04-08,63.84425810942134,67.55763258480931,63.63482531801202,67.09849548339844,2912800 |
| 2020-04-09,67.65429421190873,71.11796463666082,67.65429421190873,69.52306365966797,4003700 |
| 2020-04-13,68.98336837487435,69.75665154810757,66.50241435314166,67.25959014892578,2076600 |
| 2020-04-14,68.89475235507648,69.57942948839289,68.18591108636768,69.47471618652344,2187800 |
| 2020-04-15,68.53226665044507,68.87057678076235,67.09041407160927,67.34817504882812,2558800 |
| 2020-04-16,67.90399748316663,68.22619420388895,66.6796278205912,67.70262145996094,1802900 |
| 2020-04-17,68.83029560577017,70.05466479397379,68.12951124965295,69.57941436767578,2323500 |
| 2020-04-20,70.33660936587287,70.33660936587287,66.71989810955938,66.78433990478516,2331300 |
| 2020-04-21,65.86603719622084,66.72792594016778,65.17330964335738,66.42989349365234,3013900 |
| 2020-04-22,67.29984122665654,69.00750525510213,66.91319672001444,68.46781921386719,2512400 |
| 2020-04-23,68.32283414696235,68.62087277440398,66.74404738843333,66.8729248046875,2426400 |
| 2020-04-24,66.67155417273045,67.356237394624,66.52656322692448,67.0420913696289,2828700 |
| 2020-04-27,67.48512439306768,67.97648232657478,67.23542011868166,67.35624694824219,1956200 |
| 2020-04-28,68.24230599626159,69.73248730108358,67.82344043713348,68.16980743408203,2129700 |
| 2020-04-29,69.07197062412267,69.11224828385599,66.75212122837178,66.9615478515625,3387600 |
| 2020-04-30,66.9373701814985,67.32401474204481,65.9466038656413,66.94542694091797,3253600 |
| 2020-05-01,66.3654864500866,66.58297601214774,65.28611383855313,65.55998229980469,2742100 |
| 2020-05-04,65.3988571293332,67.07430040478307,64.81083663655777,66.8970947265625,2419300 |
| 2020-05-05,66.56685822343407,68.17786642079793,66.05939285364754,67.1065444946289,2982800 |
| 2020-05-06,67.87174961968174,67.92813463795983,63.19176852057571,63.48980712890625,5099800 |
| 2020-05-07,64.05872454136545,65.55413570289429,63.611725123376644,63.87992477416992,3833200 |
| 2020-05-08,64.3350432966602,65.35906802380464,64.20500486748871,64.90394592285156,2409200 |
| 2020-05-11,64.48946030790934,64.96896929545083,63.400416296480344,64.34317016601562,2496900 |
| 2020-05-12,64.61138129638007,64.79018107948094,62.99406669568831,63.319156646728516,3699100 |
| 2020-05-13,62.97780152342497,63.27038182555495,62.34387960233482,63.17285919189453,3673700 |
| 2020-05-14,62.81526154872294,63.96119593258256,61.95377852251822,63.47356414794922,3766800 |
| 2020-05-15,62.98592885956846,63.7661409116955,62.30324563917263,63.74176025390625,8018100 |
| 2020-05-18,64.43257240525529,65.58663567776622,64.35943043191232,64.92020416259766,3470500 |
| 2020-05-19,64.44072033325678,64.50573957353446,62.68523804921581,62.69336700439453,2781100 |
| 2020-05-20,63.457309441313065,63.847412370342965,62.725858698664176,63.189109802246094,2160200 |
| 2020-05-21,63.059057802593756,63.245986474641946,62.49015523648695,62.88026428222656,2108400 |
| 2020-05-22,62.8965244367151,64.07496828227062,62.86401482848666,64.02620697021484,2186400 |
| 2020-05-26,64.6113789959098,65.65166184173938,64.45695987953437,64.95272064208984,2952100 |
| 2020-05-27,65.8629670270925,66.22868931028027,65.23716784847848,66.18805694580078,3547600 |
| 2020-05-28,67.1470592375911,69.58522397997979,67.1470592375911,69.16260528564453,3752100 |
| 2020-05-29,69.0732136379328,69.77215477666283,68.52056264918286,69.2845230102539,3445400 |
| 2020-06-01,69.14636004559235,70.26791369971954,68.96756028901247,70.00784301757812,1711500 |
| 2020-06-02,70.5523464432769,70.57672709446169,69.29263192767337,69.87779235839844,1672300 |
| 2020-06-03,70.14601834759587,71.48701059162055,69.99160541808241,70.69866943359375,1868100 |
| 2020-06-04,70.21104189798558,70.3329514186784,67.76474733156581,68.5937271118164,2252900 |
| 2020-06-05,69.0732231769744,70.78806664944959,68.85379102198772,69.49584197998047,2670600 |
| 2020-06-08,69.43080546197751,71.61702851634178,69.09758663485678,71.44635772705078,2179500 |
| 2020-06-09,70.9587127413023,70.99122234562785,68.93503792647823,69.82090759277344,2041700 |
| 2020-06-10,69.75590077584353,70.62551269417085,69.32515929301422,69.38204956054688,2059700 |
| 2020-06-11,68.33364183740662,68.55307396755421,65.83045752010904,66.44812774658203,3910100 |
| 2020-06-12,67.45591562524191,67.48029628939987,65.52163979494229,66.48065185546875,2389400 |
| 2020-06-15,65.14777427025032,66.78134041837274,64.77391683276639,66.44812774658203,3115900 |
| 2020-06-16,67.87850878058644,68.28486960140084,65.98487206802757,66.31808471679688,3505700 |
| 2020-06-17,66.84635162353516,67.25271242367823,65.75730765542711,66.84635162353516,1888300 |
| 2020-06-18,66.52940886945849,66.960150443185,65.81421589804235,66.45626068115234,1896600 |
| 2020-06-19,67.14707439674693,67.14707439674693,64.74141871855694,64.78205108642578,5708900 |
| 2020-06-22,64.69265721389631,65.96050750049193,64.46509609082354,65.52163696289062,2741500 |
| 2020-06-23,66.23680953505648,66.61878967416024,65.06648846215535,65.78981018066406,3444900 |
| 2020-06-24,65.20465419933782,65.79793747229763,64.83079682114925,65.59475708007812,3337500 |
| 2020-06-25,65.35094344679624,65.51348527814633,64.00995163615103,64.44882202148438,3559400 |
| 2020-06-26,64.45696321335465,65.20467197297042,62.701487370364845,63.39229965209961,4365200 |
| 2020-06-29,63.97746163004444,64.66827392578125,63.54672006448767,64.66827392578125,2377000 |
| 2020-06-30,64.77391237633987,65.65165323769088,64.24564826958743,64.72515106201172,2586900 |
| 2020-07-01,64.82268593579647,67.05767065932955,64.7820473696842,66.64318084716797,2378100 |
| 2020-07-02,67.18772068724515,67.69161051771965,66.8870175405191,67.06581115722656,1645300 |
| 2020-07-06,67.54530013418858,68.0410608610042,65.9279857076746,66.74070739746094,2250100 |
| 2020-07-07,66.07427278915206,67.10642655896011,65.53787352254575,66.96013641357422,2944900 |
| 2020-07-08,66.78945327540784,67.3746137488784,66.40747317741605,66.98450469970703,1809400 |
| 2020-07-09,66.57816052720554,66.99265033255374,65.40784548942027,66.65943145751953,2034400 |
| 2020-07-10,66.68381908862813,68.62622348830514,66.68381908862813,68.39053344726562,3023200 |
| 2020-07-13,68.18735036132584,69.14636219412866,67.88664110677286,68.88629150390625,3378200 |
| 2020-07-14,68.75625764799575,69.94283063887526,68.62622539449207,69.36579895019531,3150100 |
| 2020-07-15,69.91844685859107,70.7392975117482,68.60996442555104,68.82127380371094,2914200 |
| 2020-07-16,68.91065961122067,69.52832971321482,68.71560817922317,69.15447235107422,2510300 |
| 2020-07-17,69.72339455603814,71.31632832498308,69.23576278196511,71.12127685546875,2812100 |
| 2020-07-20,71.14564898746059,71.82833214923012,70.38981765803081,70.47921752929688,2159100 |
| 2020-07-21,70.93434992381881,71.94212310901139,70.4792277499721,71.16191101074219,1908700 |
| 2020-07-22,70.73928183769738,72.64104721802948,70.20288265827665,72.55977630615234,3059300 |
| 2020-07-23,72.44600527635525,72.69794699633857,71.5601416799146,72.0965347290039,2707400 |
| 2020-07-24,72.38912357518302,73.08806475258027,71.23506021736885,71.56015014648438,2085900 |
| 2020-07-27,70.89371972225686,71.04813263562482,64.39194583767551,67.6672134399414,22455700 |
| 2020-07-28,67.76471627202902,69.28450770551761,67.76471627202902,68.8700180053711,5519400 |
| 2020-07-29,69.08134220838215,69.2926515795333,68.13858209138034,68.9188003540039,2950500 |
| 2020-07-30,68.6587262038739,69.9509506225586,68.20359787353534,69.9509506225586,2684100 |
| 2020-07-31,69.68275076822238,70.68240110063157,69.21137693560911,70.6092529296875,2797300 |
| 2020-08-03,70.3979641777428,70.3979641777428,69.04071406644803,69.70714569091797,2088500 |
| 2020-08-04,69.51206605649666,70.53609684072461,69.2276147832591,69.52019500732422,2162700 |
| 2020-08-05,69.76402835865328,69.99159564511564,68.67498424745463,68.94318389892578,2233400 |
| 2020-08-06,68.2767476194202,69.56897206790815,67.26896830802147,69.38204956054688,2313300 |
| 2020-08-07,69.03787765393471,71.4142568888291,69.03787765393471,70.96356201171875,2230700 |
| 2020-08-10,71.24217783744187,71.24217783744187,70.06218120601602,70.42273712158203,2774100 |
| 2020-08-11,69.81633367334025,69.87369426284648,67.90704190729859,68.25120544433594,6387000 |
| 2020-08-12,68.62816269676743,69.74260261503501,68.61177663260324,68.95594024658203,5597400 |
| 2020-08-13,68.4806523057098,68.84120817879388,68.10371037104723,68.55440521240234,2059600 |
| 2020-08-14,68.37413328430712,68.64454396104702,67.84149558458202,67.97260284423828,2874900 |
| 2020-08-17,68.23482492754091,68.27579946362937,66.54677907154878,66.56317138671875,2988700 |
| 2020-08-18,66.66969793829831,66.92372256265932,65.60442249423039,66.82539367675781,3340900 |
| 2020-08-19,66.85818224595012,66.89096063325701,66.10429809340577,66.30915832519531,2021000 |
| 2020-08-20,66.1206757565094,66.40747876707367,64.87512232229207,65.07179260253906,2412200 |
| 2020-08-21,64.89972051404476,65.30125107947491,63.90819771820621,64.8013916015625,3090600 |
| 2020-08-24,64.94067656901268,66.35011559705039,64.51457014864236,66.19441986083984,2519800 |
| 2020-08-25,66.25178061550703,66.25997677317845,65.05539792077779,65.36678314208984,1685000 |
| 2020-08-26,64.78497503552717,65.09636648008345,64.05567336564948,64.41622924804688,2532000 |
| 2020-08-27,64.5719260767309,65.0308108426733,64.08025668255144,64.21956634521484,2159800 |
| 2020-08-28,64.22775299446278,64.27692368248968,63.35914794529478,64.20317077636719,2894300 |
| 2020-08-31,64.53093984111736,65.75190444442282,63.73608155008239,64.59649658203125,4966700 |
| 2020-09-01,64.39983785879127,64.44081239213777,63.34276491901523,63.76887130737305,3172100 |
| 2020-09-02,63.76068604428069,65.97317993445434,63.67874321542324,65.80928802490234,3201300 |
| 2020-09-03,66.0960919483473,66.60414119720198,64.51457109737365,65.1947021484375,2230000 |
| 2020-09-04,65.18649945737313,65.46510624863869,63.84261743069547,64.77677917480469,1710200 |
| 2020-09-08,64.80137947452087,65.04720796156003,63.64596495437435,64.71943664550781,1821800 |
| 2020-09-09,65.14554785561609,66.48123419620806,64.89152319160988,65.48152160644531,2124500 |
| 2020-09-10,65.0635953657836,65.21928485360179,64.03109829303477,64.34248352050781,2424100 |
| 2020-09-11,64.3096952201855,64.89149724332486,64.01469613072963,64.85871887207031,1824100 |
| 2020-09-14,64.99803554825526,66.38289232064288,64.90789657183734,65.8338623046875,1979500 |
| 2020-09-15,66.05511137241557,66.65329954657355,65.05539277797507,65.55525207519531,1667400 |
| 2020-09-16,65.42414965983401,66.35831791194016,65.2356817791999,65.93220520019531,2111300 |
| 2020-09-17,65.56343048273303,65.61259490789197,64.82593284617695,65.5880126953125,1562700 |
| 2020-09-18,65.46511399791099,65.51427843705162,64.33428813482409,64.55553436279297,3160200 |
| 2020-09-21,64.19498963217639,65.17832234880933,63.74430094074383,65.03082275390625,3135200 |
| 2020-09-22,64.71123692114652,66.0878976289512,64.60470562264656,65.43234252929688,1773700 |
| 2020-09-23,65.42414366078624,65.6945605970781,64.68665201902523,64.88331604003906,3406000 |
| 2020-09-24,64.8423396398724,66.02233623571301,64.39165101084286,65.95677947998047,3551500 |
| 2020-09-25,65.80927754903128,66.28455463331927,65.39955721812841,66.087890625,3252500 |
| 2020-09-28,66.42385804538559,66.80899615672806,65.93219489866937,66.087890625,1707900 |
| 2020-09-29,66.38289129248665,66.83357991575949,65.94858873201949,66.35011291503906,1688800 |
| 2020-09-30,66.81718941226652,67.27607416236272,66.57135472366593,66.97288513183594,2594900 |
| 2020-10-01,66.94011435642281,68.08732636190877,66.62053297606079,68.062744140625,2365600 |
| 2020-10-02,67.79233764239841,70.15232480897124,67.37442109924885,69.89830017089844,3883000 |
| 2020-10-05,69.8573178161124,71.56175592719842,69.03787713791753,71.33231353759766,3397300 |
| 2020-10-06,70.97994923400452,73.48743554753656,70.76689292085288,72.463134765625,4369600 |
| 2020-10-07,72.76633721426421,73.46286056419534,72.18452881122239,72.61064147949219,2257000 |
| 2020-10-08,72.87288462394119,73.60218657620324,72.41399968818216,73.24163055419922,1626200 |
| 2020-10-09,73.70870554598271,73.70870554598271,72.56968320916545,73.60218048095703,2734600 |
| 2020-10-12,73.50383630385849,74.78216818649193,72.8564835818895,74.14300537109375,2301800 |
| 2020-10-13,73.65954111544967,73.71690172768666,72.47135432546709,73.11871337890625,3103100 |
| 2020-10-14,73.36451988071262,73.79063251675834,72.59424367451642,73.20882415771484,2283300 |
| 2020-10-15,72.56967929027759,74.25773168356845,72.56967929027759,73.37273406982422,1674800 |
| 2020-10-16,73.55299763595953,75.13451840807966,73.22522011159296,74.99520874023438,1966600 |
| 2020-10-19,74.92145555041314,75.28201142097925,74.51993140026909,74.79853820800781,2229600 |
| 2020-10-20,75.30661117670778,75.30661117670778,73.76605846321945,74.30689239501953,3647000 |
| 2020-10-21,74.08562688152696,74.87228909917994,73.81520998588,74.07743072509766,2604500 |
| 2020-10-22,73.88897305842372,75.96215721543187,73.57758781510289,75.55243682861328,3507900 |
| 2020-10-23,75.51146704409885,75.64257431432652,74.99521536576592,75.29021453857422,3525700 |
| 2020-10-26,74.9460455879799,77.19950751046022,74.9460455879799,76.69145202636719,3753500 |
| 2020-10-27,76.27353266098915,76.86353089415344,75.35575693697405,75.82283782958984,2485800 |
| 2020-10-28,75.44589232193555,76.56852814296286,73.89715015931385,74.01187133789062,2916300 |
| 2020-10-29,73.79881209624844,74.96242239969182,72.79909364982846,74.19214630126953,2215600 |
| 2020-10-30,74.2413226315549,74.68382133868735,72.72535865916764,73.69229888916016,2415000 |
| 2020-11-02,74.42981365828174,74.76578115470832,73.56120210892246,74.7575912475586,3171400 |
| 2020-11-03,75.46229211222642,75.46229211222642,74.11840984567232,74.47896575927734,2886700 |
| 2020-11-04,74.28230183818188,75.49507059164839,73.74146796705263,73.8725814819336,2401700 |
| 2020-11-05,74.63465433018399,76.06867543747485,74.22493401381517,74.33145904541016,3012400 |
| 2020-11-06,74.65925869423606,75.31481389561073,74.13481703387143,74.5035629272461,2145700 |
| 2020-11-09,76.00716618715988,77.83298974897492,74.37962042443282,74.56964111328125,3674500 |
| 2020-11-10,74.38789125444016,75.79236911797727,73.85088278786247,75.00751495361328,2587100 |
| 2020-11-11,75.41233080813164,76.65984156778588,74.9579438965531,75.304931640625,2094200 |
| 2020-11-12,74.67705017215552,75.08186923736238,73.39649196389462,74.05742645263672,1687500 |
| 2020-11-13,74.37136384919492,74.74314184769813,73.69390886214569,74.24744415283203,1936200 |
| 2020-11-16,73.75173920358944,74.19786901415625,72.71077594873826,73.7021713256836,4201000 |
| 2020-11-17,73.44605060582167,73.67737573698963,71.45499044958562,71.65327453613281,3052600 |
| 2020-11-18,72.09940624007868,72.10766965374991,69.43916062348104,69.5052490234375,2861600 |
| 2020-11-19,68.84431575554224,69.14173559409545,67.72899451253637,68.1172866821289,4399200 |
| 2020-11-20,67.57203190583847,68.39819685448087,66.76238748278804,68.15034484863281,5841200 |
| 2020-11-23,68.75342708121788,69.25738805055359,68.07597228191787,68.910400390625,4275400 |
| 2020-11-24,69.48046998985818,70.19923575468263,68.84432576130234,70.07530975341797,2864000 |
| 2020-11-25,70.31489658961304,70.67014775604599,69.62917819575485,70.52970123291016,2276400 |
| 2020-11-27,70.44708494866613,70.5627538445524,69.50525737735566,70.15792846679688,1154600 |
| 2020-11-30,70.07530164775463,70.43055278194743,69.40611014272488,70.13313293457031,3484500 |
| 2020-12-01,70.41402590957986,71.28149513359948,69.90180148458474,70.39749908447266,3362600 |
| 2020-12-02,70.10835125878985,71.00886794012379,69.46394366973661,70.94277954101562,1858700 |
| 2020-12-03,70.71144755165483,70.79406908041005,69.5796057241054,70.00920867919922,2590300 |
| 2020-12-04,69.88528573779261,70.24880031013251,68.27426670699161,68.89389038085938,3094200 |
| 2020-12-07,68.44774657094649,69.50523641608874,68.40644211635802,69.2656478881836,2545700 |
| 2020-12-08,69.12521138976061,69.47219911352074,68.31557336765363,68.97650146484375,2077200 |
| 2020-12-09,68.97649655195485,69.27391638060467,68.43123106818827,69.06737518310547,2491800 |
| 2020-12-10,69.39785783112269,69.42264177184593,67.91902177096381,68.14208984375,2449500 |
| 2020-12-11,67.78683672730745,68.47254884601459,67.64638389530097,68.3734130859375,1884400 |
| 2020-12-14,69.23261941288885,69.7861483693171,67.86118268762003,67.91901397705078,2756400 |
| 2020-12-15,68.32385298132608,69.75312141395139,67.87772936277587,69.63745880126953,2334800 |
| 2020-12-16,69.57961266560511,70.08357378622797,68.241223185783,68.43124389648438,2290300 |
| 2020-12-17,68.79474785113611,70.0092112520729,68.75344338837822,69.28218841552734,2585200 |
| 2020-12-18,69.10869918249934,69.89355336209012,68.25775029429462,68.811279296875,14359200 |
| 2020-12-21,68.33209212062889,68.59646461328204,66.80368845050484,67.84465789794922,3056600 |
| 2020-12-22,67.69594664897048,67.78682528245646,66.83673448891759,67.24981689453125,2896200 |
| 2020-12-23,67.65463082092225,67.96857115655018,66.67149275217886,66.67975616455078,2435100 |
| 2020-12-24,66.78715745096876,67.39852392332676,66.43191264838204,67.2663345336914,758000 |
| 2020-12-28,67.53071563100477,67.66290503751583,66.64671946015994,67.15068054199219,1617200 |
| 2020-12-29,67.29113121635388,67.89423439032959,66.9441434575319,67.06806945800781,1720800 |
| 2020-12-30,66.96067075642036,67.49767292369208,66.9441439279004,67.34070587158203,1846300 |
| 2020-12-31,67.35722875062721,68.8691121529819,67.27461351455537,68.79475402832031,1778400 |
| 2021-01-04,68.84429866952598,68.93517728114807,67.09282742196964,67.36546325683594,3232900 |
| 2021-01-05,67.58030339279426,67.78684465462659,66.89458489075754,67.27462005615234,2212300 |
| 2021-01-06,67.01849746032458,68.35688053442456,66.60541501955045,67.81161499023438,2713900 |
| 2021-01-07,68.11729965453064,68.11729965453064,65.9857988098216,66.0023193359375,2764400 |
| 2021-01-08,65.82055235064689,66.10970878867872,64.94481962313978,65.41573333740234,3059800 |
| 2021-01-11,65.35790968888784,65.44878833762519,64.30041956154956,65.08527374267578,2359600 |
| 2021-01-12,64.3169410878459,64.73828698371659,63.465992184736905,64.30867767333984,3122500 |
| 2021-01-13,64.49043069901045,64.84568186156238,63.93690172342473,64.56478881835938,7424900 |
| 2021-01-14,64.49044390430359,65.30008845327907,63.73037354609105,65.12659454345703,8042700 |
| 2021-01-15,63.581643203194844,66.66324072669481,63.581643203194844,66.48148345947266,4258200 |
| 2021-01-19,66.87803393951911,67.05979119288043,65.5809555351478,66.67975616455078,2816400 |
| 2021-01-20,66.39887394450875,66.96066631731684,65.73793951656825,66.71281433105469,2588700 |
| 2021-01-21,66.91934570192879,67.42330671084858,66.341032889957,66.89456176757812,3227000 |
| 2021-01-22,66.7623820609109,68.12555537609309,66.72933470927242,67.81161499023438,3789500 |
| 2021-01-25,67.39853392350147,68.6543017956753,67.20851322349081,68.23295593261719,2481900 |
| 2021-01-26,67.91077276304902,68.19993560786637,66.72935634721837,67.59683227539062,3134700 |
| 2021-01-27,67.08456853682225,68.29903160758232,66.1675252508661,66.4566879272461,2528400 |
| 2021-01-28,66.87805099815337,67.96858849334863,66.51454270184723,66.55584716796875,2118400 |
| 2021-01-29,66.25017664158851,67.43159290210858,65.9362298920621,66.84501647949219,3261000 |
| 2021-02-01,67.0019747506689,67.5389832173057,66.1014579999445,67.06806945800781,1901700 |
| 2021-02-02,67.18373184211957,68.59647311576215,66.77064937720168,67.8364028930664,2584300 |
| 2021-02-03,67.82813549251684,68.15860270565668,67.08458583873666,67.15068054199219,2162700 |
| 2021-02-04,67.20024826286482,67.96032474227466,67.00197045669339,67.91901397705078,1783200 |
| 2021-02-05,68.15034203035096,68.4229779648816,67.75378640115919,67.90249633789062,1584900 |
| 2021-02-08,68.05120066343315,68.06772118697974,66.42365490761078,66.90283203125,2047300 |
| 2021-02-09,66.90282792929894,67.09460105270074,65.86893752649361,66.5693130493164,2148200 |
| 2021-02-10,66.69438795550265,67.07792787572174,66.2358105201673,66.71106719970703,2767300 |
| 2021-02-11,66.81946041033288,66.90283755200392,65.67717384950829,65.82725524902344,2284100 |
| 2021-02-12,65.79389995710281,66.14408771818923,65.18523482460454,65.54376220703125,1917700 |
| 2021-02-16,65.51041629447538,65.69384981375161,64.96012209791449,65.1935806274414,2233100 |
| 2021-02-17,65.4437026977539,66.16075742823585,65.21858382249418,65.4437026977539,2152000 |
| 2021-02-18,65.46038037467474,67.27802965897986,65.46038037467474,67.10293579101562,3468100 |
| 2021-02-19,66.8111232482122,67.10295279671017,65.63549087643918,65.93565368652344,3658400 |
| 2021-02-22,65.76054150849468,65.91895613112176,62.88398310439335,64.00959014892578,3651600 |
| 2021-02-23,64.4431603919043,65.66882378069896,64.1513372901119,65.11018371582031,3660500 |
| 2021-02-24,65.17690061151524,65.24360486523827,64.07630587015618,64.28475189208984,3507500 |
| 2021-02-25,65.08518852126396,65.08518852126396,63.150809553424935,63.617733001708984,4283700 |
| 2021-02-26,63.78447828955596,64.47652056110105,62.36704798318387,62.40873336791992,4432500 |
| 2021-03-01,62.884004684225424,64.70165454806131,62.867331798693925,63.95958709716797,3091300 |
| 2021-03-02,64.08462940695321,64.3264274950571,63.275858027049274,63.742774963378906,3851900 |
| 2021-03-03,63.559361901824104,63.751128673945054,62.5004525798312,63.6343994140625,2936800 |
| 2021-03-04,63.642725648192695,65.13519956990262,63.52599641286488,64.40980529785156,4102500 |
| 2021-03-05,64.61826919887781,66.11074353469436,64.409823169204,65.78556823730469,4182700 |
| 2021-03-08,65.72719653882976,67.50315423070715,65.6188005438387,67.11127471923828,3215800 |
| 2021-03-09,67.42810525337521,67.68657622282292,66.96118195084439,67.2029800415039,2869000 |
| 2021-03-10,67.72828882628514,68.02011200447548,67.02790683736013,67.7032699584961,3518600 |
| 2021-03-11,67.40310386492638,68.21187546302099,66.68605538837437,66.70272827148438,3129900 |
| 2021-03-12,67.0529063768835,67.92838210341922,66.44424763168718,67.56985473632812,2637900 |
| 2021-03-15,67.58651952234909,68.6454286160991,67.57818626363051,68.6037368774414,3209500 |
| 2021-03-16,68.20354874190751,69.66267106275654,68.20354874190751,69.62097930908203,5104300 |
| 2021-03-17,69.51257454609647,69.79605805340618,68.34527567088688,68.47034454345703,3034900 |
| 2021-03-18,68.60374905689787,68.94560356303622,67.73661290125497,68.87055969238281,2349800 |
| 2021-03-19,69.09567958553548,70.15458242390471,68.34527274352308,69.76270294189453,9525500 |
| 2021-03-22,70.16294146201336,70.32969575693494,69.32081764174161,69.7293701171875,2854300 |
| 2021-03-23,70.03786609871665,71.00505873158376,69.62097403860524,70.57148742675781,2652000 |
| 2021-03-24,70.21296116086036,71.2635309508565,69.87111297377942,70.86331176757812,2895100 |
| 2021-03-25,71.3135620228601,71.57203309075706,70.32135678348482,70.63819885253906,3383500 |
| 2021-03-26,70.41306757186548,70.90500351878542,69.77105658764279,70.86331176757812,3074500 |
| 2021-03-29,70.52145813674296,71.81381962792233,70.25464748890928,71.572021484375,2639800 |
| 2021-03-30,71.30520629713884,71.30520629713884,69.78771964145278,70.64652252197266,2428300 |
| 2021-03-31,70.47142435545463,70.94668100443525,70.14624908832407,70.62150573730469,3250700 |
| 2021-04-01,70.7882553316236,71.35522864567817,70.28798625716755,71.3218765258789,2180000 |
| 2021-04-05,71.05507878607982,72.30575487916144,70.99671415618671,71.94722747802734,1702300 |
| 2021-04-06,72.03059936710449,72.38912674213258,71.4219406084338,72.3474349975586,1733300 |
| 2021-04-07,72.47249794348919,72.67261066755933,71.9472163556549,72.28073120117188,1883100 |
| 2021-04-08,72.38913199166805,72.53087375547109,71.70542931543667,71.7637939453125,2814800 |
| 2021-04-09,71.7638051639206,72.28908691491857,71.55535911588304,71.61372375488281,2952800 |
| 2021-04-12,71.73878120286201,72.30575461745761,71.48031018016627,71.70542907714844,3324800 |
| 2021-04-13,71.46363192283168,72.48084950669615,70.87164599609874,72.30575561523438,2460600 |
| 2021-04-14,72.03894614635101,72.6142528387807,71.68875835769506,72.59757995605469,2563300 |
| 2021-04-15,72.69762709651198,73.3062858383023,72.39746435545182,73.21456909179688,3004300 |
| 2021-04-16,73.53142594336175,74.12341192424935,73.18123176713495,73.83158874511719,2378400 |
| 2021-04-19,73.83157800885648,74.2067782758567,73.43135887762459,73.91495513916016,2753000 |
| 2021-04-20,74.20675930165733,75.5574913677656,73.95662161343762,75.15727233886719,3333200 |
| 2021-04-21,74.89048334329004,75.41576500632411,74.24013280012382,74.49860382080078,2662700 |
| 2021-04-22,73.07282782876152,74.34018304640246,72.8977339555217,73.331298828125,2755900 |
| 2021-04-23,73.70650877193984,73.70650877193984,72.83937262623851,73.12285614013672,3093200 |
| 2021-04-26,73.41468109050089,73.41468109050089,72.57255749978962,73.03947448730469,1743600 |
| 2021-04-27,72.82270002891944,73.29796307135514,72.6059207436624,72.70597076416016,2173400 |
| 2021-04-28,72.88939353085946,73.03947490073409,72.00558455341275,72.3140869140625,4908700 |
| 2021-04-29,72.20569220154371,73.48138068737737,72.17234007861948,73.44802856445312,2592900 |
| 2021-04-30,73.58144118584754,74.04002495020961,72.98945528356843,73.96498107910156,2817900 |
| 2021-05-03,74.2651548666771,74.6236823098792,73.75654602024461,73.93997955322266,2071000 |
| 2021-05-04,73.72317145553566,74.25679264657366,73.14786488594974,73.6898193359375,2747100 |
| 2021-05-05,73.61477856803315,73.62311818787886,72.28905890827261,72.93107604980469,1906200 |
| 2021-05-06,73.13119086976866,73.73985596370017,72.664273884572,73.4730453491211,1644200 |
| 2021-05-07,73.21237448797295,74.03640541732597,73.06102213013826,73.31327819824219,2617000 |
| 2021-05-10,73.61600107398473,74.25503881791698,73.41419360366308,73.62440490722656,4291800 |
| 2021-05-11,73.64121211020709,74.0784487200272,72.16973325089556,72.65742492675781,6084100 |
| 2021-05-12,72.5565375760777,72.84242188253447,71.34571836016626,71.45503234863281,3702200 |
| 2021-05-13,71.47183433243545,73.24601802731057,71.21957823344181,72.74991607666016,3025800 |
| 2021-05-14,73.08625306880313,73.540310183403,72.8340033930069,72.95172119140625,2193500 |
| 2021-05-17,72.70788542247519,73.06944911484234,71.5979700158127,71.8502197265625,4317800 |
| 2021-05-18,72.21177795615777,72.37154058481121,71.59796459947539,72.10247039794922,3130700 |
| 2021-05-19,71.96794189105961,72.3799606825912,71.28685929118843,72.24542236328125,2498900 |
| 2021-05-20,72.1949564734919,73.12829499178,72.06041818628633,72.53129577636719,2196700 |
| 2021-05-21,72.82559546729784,73.0442169920677,72.48084589304003,72.8592300415039,2015900 |
| 2021-05-24,73.2039739818497,73.25442905126678,72.68265411393996,72.79196166992188,1551200 |
| 2021-05-25,72.85922415377362,72.96012145309925,71.97633429384302,72.25381469726562,1845700 |
| 2021-05-26,72.39676491246401,72.48084814301977,71.95111801689315,72.10247039794922,1985700 |
| 2021-05-27,72.24541187543684,72.27904645038161,71.87544438132286,71.9343032836914,2452700 |
| 2021-05-28,72.31269836425781,72.66585186314714,72.15293569874754,72.31269836425781,2297800 |
| 2021-06-01,72.45563527231215,72.53131468237653,71.45503376474315,71.5559310913086,2137200 |
| 2021-06-02,71.6820323174555,72.27062121910964,71.40455194304515,72.01837158203125,1817700 |
| 2021-06-03,71.57275339938627,72.65744459338096,71.44662532284913,72.27906036376953,5428000 |
| 2021-06-04,72.28744960449741,72.55651976251306,71.99315512153319,72.33789825439453,1984800 |
| 2021-06-07,72.56493857336115,72.56493857336115,71.89225989136283,72.03520202636719,2206300 |
| 2021-06-08,72.15291235099619,72.15291235099619,68.89884608326854,69.7649154663086,6890000 |
| 2021-06-09,70.12648535615801,71.25321475480477,69.85741517027675,71.00936889648438,3277100 |
| 2021-06-10,71.33729143651092,71.51387454350566,70.83278568618803,71.24480438232422,2386600 |
| 2021-06-11,71.16912344671462,71.58113571876935,70.96732243399332,71.27002716064453,3335100 |
| 2021-06-14,71.2448133079753,71.63160131218481,71.18595440331602,71.58114624023438,1933700 |
| 2021-06-15,71.8081756907764,71.9511178238516,71.37093262883671,71.67363739013672,2239200 |
| 2021-06-16,72.0352169236453,72.28747308534746,70.84121811055516,70.96734619140625,2668100 |
| 2021-06-17,70.90846705854878,71.6315943397697,70.61417256389814,70.95891571044922,2559900 |
| 2021-06-18,70.78234714919992,70.86643038374459,69.1006567977484,69.24359893798828,4480800 |
| 2021-06-21,69.39495969214744,70.1769460564505,69.05021646441187,69.94992065429688,2431400 |
| 2021-06-22,70.21897745337621,70.55531678289972,69.94149702538387,70.0087661743164,2659400 |
| 2021-06-23,69.89945934331189,70.19376029616794,69.26042160859653,69.49585723876953,2674000 |
| 2021-06-24,69.36971461827933,69.95830357019723,69.06700989582485,69.66400909423828,2694400 |
| 2021-06-25,69.66403610595655,71.43822031127112,69.45382476802962,71.27845764160156,3458600 |
| 2021-06-28,71.33730889907059,71.92590443114433,71.12709758371717,71.38776397705078,2674100 |
| 2021-06-29,71.295270997916,71.85863578748184,70.3367079062206,70.5721435546875,2753700 |
| 2021-06-30,70.63939754978932,71.24480703880596,70.47963493042691,71.12708282470703,2687500 |
| 2021-07-01,71.24482846021886,71.99318029939074,71.01779662600576,71.69047546386719,2217300 |
| 2021-07-02,71.95952463082057,71.95952463082057,71.33729464282167,71.63999938964844,2487100 |
| 2021-07-06,71.61477848739167,71.7913551956268,70.6478053007466,71.67363739013672,1863400 |
| 2021-07-07,71.76614749016044,72.04362798814398,71.3373145764714,71.99317932128906,2147100 |
| 2021-07-08,72.06885284453621,72.40519226133803,71.55593667732009,71.73251342773438,2495300 |
| 2021-07-09,71.54752563572225,71.90068554778222,71.00938514085273,71.7997817993164,2122900 |
| 2021-07-12,71.75773928106558,71.86705328254723,71.28686793665516,71.81660461425781,1651700 |
| 2021-07-13,71.73249629288176,72.07724587691649,71.31207372609167,71.67363739013672,2067000 |
| 2021-07-14,71.9763433092249,72.77515004805899,71.3204851209047,72.46403503417969,2156800 |
| 2021-07-15,72.26223959725439,73.37215502087477,71.90907973258528,73.30488586425781,2662400 |
| 2021-07-16,73.16194961585352,74.10369222385138,73.0274112917736,73.5655517578125,2199200 |
| 2021-07-19,73.64962349757032,74.04482174389345,71.47183764163904,72.1192855834961,3906300 |
| 2021-07-20,72.54811996506442,73.00217712495305,72.02680006733783,72.09406280517578,3070100 |
| 2021-07-21,71.9847561132335,72.35473004394302,71.14391093626793,71.23640441894531,2973500 |
| 2021-07-22,71.14391577156033,73.29647751804626,71.14391577156033,71.37094116210938,2972400 |
| 2021-07-23,71.27843965576136,72.39676523097698,71.20276667247003,72.29586791992188,3368500 |
| 2021-07-26,72.06883766357133,73.84302145871516,71.8081777176486,73.72530364990234,4389600 |
| 2021-07-27,73.6075996809617,75.48268114185115,73.42261268514861,75.16316223144531,3547100 |
| 2021-07-28,75.30609425276727,75.51630555330772,74.21299933904078,74.82681274414062,2936800 |
| 2021-07-29,74.78476780543889,75.26404927223088,74.6922743280633,74.95293426513672,1950400 |
| 2021-07-30,74.9781671451314,75.6172113121278,73.90188628396268,74.09528350830078,3601700 |
| 2021-08-02,74.20457757213552,74.73430765781808,73.70848205913518,74.2802505493164,2309300 |
| 2021-08-03,74.59978008312112,75.36494580655439,74.1877677705032,74.910888671875,2143500 |
| 2021-08-04,74.83522578043045,74.8520398624386,73.96074596778614,74.6922836303711,3502600 |
| 2021-08-05,74.8352215928024,75.49107981180012,74.32230551586528,75.39018249511719,2972700 |
| 2021-08-06,75.19678077751544,75.66765200088366,74.91089009537097,75.12110137939453,2106900 |
| 2021-08-09,75.2737141560007,75.44329162405569,74.7310791956627,75.25675964355469,1823400 |
| 2021-08-10,75.18894050962908,75.64679004247759,74.83283747365357,75.248291015625,2468800 |
| 2021-08-11,75.62984327597982,76.02834237774462,75.2483051612423,75.60440826416016,3565800 |
| 2021-08-12,75.76548328621564,75.86722977265656,75.30763380031055,75.41785430908203,1789100 |
| 2021-08-13,76.01136496142652,76.22333195436485,75.46024948604304,76.04528045654297,4169800 |
| 2021-08-16,76.18942833489437,77.37644497411311,76.03681181744167,76.56249237060547,1930200 |
| 2021-08-17,76.33354625170364,76.81683069753578,76.22332575308182,76.76596069335938,2079600 |
| 2021-08-18,76.57096494790322,76.8083669775189,75.89267435881847,76.09616088867188,3398300 |
| 2021-08-19,76.67270520820868,77.30012573095591,76.32507621547276,76.64727020263672,2702800 |
| 2021-08-20,76.26574358034918,77.57146141160928,76.05377652596385,77.22383880615234,2681000 |
| 2021-08-23,77.43580129833222,77.46123630836455,76.14703806111439,76.40988159179688,3053700 |
| 2021-08-24,76.33354864092887,76.33354864092887,75.20588274245188,75.65525817871094,1690300 |
| 2021-08-25,75.65528100355355,75.96898809206267,75.0617693927444,75.74006652832031,2754900 |
| 2021-08-26,75.69765332753114,75.80788030652512,75.22284932177075,75.6722183227539,1626900 |
| 2021-08-27,75.73158124918488,76.13856079855455,75.54504922525382,75.70614624023438,1840100 |
| 2021-08-30,75.63829482200528,76.27419574901668,75.46872382895639,75.98592376708984,2222000 |
| 2021-08-31,75.91809984662201,76.39290384631477,75.65526284232344,75.94353485107422,1933400 |
| 2021-09-01,76.30812924211196,77.00338082756906,75.90114970658378,76.73206329345703,2532400 |
| 2021-09-02,76.69813493468146,77.15598440962222,76.56247942472818,77.09663391113281,1512000 |
| 2021-09-03,76.72358625378995,77.23230584455263,76.53705422780884,76.65576171875,1407500 |
| 2021-09-07,76.53703609756921,76.53703609756921,75.18044868731292,75.38394165039062,1967800 |
| 2021-09-08,75.4602480192643,77.2068539371358,75.28219652490334,76.8846664428711,3047800 |
| 2021-09-09,76.72357521935263,77.01185370951409,76.54552371162922,76.64727020263672,1474000 |
| 2021-09-10,76.61336110468012,76.68119210435064,75.24829296273182,75.31612396240234,2067900 |
| 2021-09-13,75.94354792802173,76.11311896604828,74.41738271090101,74.88371276855469,2408200 |
| 2021-09-14,75.40089994702335,75.40089994702335,74.21388347770785,74.46824645996094,1884000 |
| 2021-09-15,74.18846281463061,74.70566290146455,73.96801528531108,74.04432678222656,2565800 |
| 2021-09-16,73.7984266719614,74.28171114161978,72.74707223193106,72.89968872070312,3650400 |
| 2021-09-17,72.89970609453576,73.0268811415556,70.83938623944633,71.30570983886719,6934700 |
| 2021-09-20,71.30570144490633,71.46679844379493,69.74562734371924,70.62741088867188,4842800 |
| 2021-09-21,70.75458148915,71.23786598682644,70.34760847464324,70.36456298828125,3267900 |
| 2021-09-22,70.61043166013295,70.7545676383583,69.90669981060701,70.13562774658203,2326300 |
| 2021-09-23,70.03391509676507,70.64438126252521,69.64389648391194,69.78803253173828,2565300 |
| 2021-09-24,69.74560975726683,70.1864981842126,69.38102633031009,69.56755828857422,2527100 |
| 2021-09-27,69.50821676898107,70.23737724827383,68.90622483736281,68.98253631591797,2713700 |
| 2021-09-28,69.21147117131683,69.33017218867168,68.6010115686577,68.91471862792969,3483700 |
| 2021-09-29,68.95711306477313,70.1356491881469,68.73666555092244,69.66931915283203,2177100 |
| 2021-09-30,69.64387805314223,69.87280603907872,68.77905552633219,68.82992553710938,2935600 |
| 2021-10-01,69.3471177818935,69.58451976391255,68.57555487161271,68.9994888305664,3181500 |
| 2021-10-04,68.96558752489781,70.66132370955195,68.9316784936785,70.40696716308594,3370400 |
| 2021-10-05,70.34762511995274,70.67829319825033,70.0932620741603,70.3900146484375,2587000 |
| 2021-10-06,70.22890882304605,71.78898285651071,69.95759131858613,71.69571685791016,2697800 |
| 2021-10-07,71.91615769093713,72.28074116023016,71.18699075235108,71.33960723876953,2263700 |
| 2021-10-08,71.31417612209373,71.32265661311217,70.78002162487982,70.86480712890625,1879300 |
| 2021-10-11,70.81393791300954,70.8648143956179,69.71171331020153,69.95759582519531,2221100 |
| 2021-10-12,69.99995961575623,70.32215350186658,69.64385671199828,69.99148559570312,2898800 |
| 2021-10-13,70.15261822762895,70.81395443737995,69.39801599150574,70.7630844116211,2131300 |
| 2021-10-14,71.14461228211661,71.44983883362057,70.81393778627404,71.26331329345703,2252200 |
| 2021-10-15,71.22092009458657,71.56006862687627,70.5511035222125,70.78850555419922,1849000 |
| 2021-10-18,70.58501047789208,70.63588048752557,69.81344749861388,70.36456298828125,2002000 |
| 2021-10-19,70.72914422847967,71.2124287107421,70.53413821862459,71.05133819580078,2224000 |
| 2021-10-20,71.39048962347542,72.34010420015146,71.32266509342148,71.98400115966797,2330900 |
| 2021-10-21,71.89072740356848,72.3231418882376,71.72114992491423,72.23834991455078,1736700 |
| 2021-10-22,72.50967039495082,72.78946839470255,72.19596336679248,72.560546875,1770500 |
| 2021-10-25,72.55206874442713,72.62838023262431,71.71268118657737,71.78898620605469,1814100 |
| 2021-10-26,71.90769442216884,72.35706349849114,71.5600718507333,71.5770263671875,2829300 |
| 2021-10-27,72.69619862190547,72.69619862190547,71.28874114217061,71.47527313232422,3768600 |
| 2021-10-28,71.47529911929792,72.068804332192,70.81395642228806,71.82292175292969,2523700 |
| 2021-10-29,71.82292175292969,72.28077140375727,71.33115659440506,71.82292175292969,2897600 |
| 2021-11-01,71.8144249448674,72.34010549167112,71.56854889018197,72.17900848388672,2079500 |
| 2021-11-02,72.24683152161809,72.52662951417996,71.4837490276855,72.3231430053711,2071400 |
| 2021-11-03,72.32315108489802,72.80643564025851,71.52615300567466,72.00943756103516,2067900 |
| 2021-11-04,72.00942318949488,72.23834468320088,70.20346683646648,71.12763977050781,2690200 |
| 2021-11-05,71.51766069160512,72.5520606314268,71.39047920464489,72.10269165039062,1940100 |
| 2021-11-08,72.20444684984152,72.22988185656011,70.83937876037095,71.1361312866211,4155000 |
| 2021-11-09,71.36720236009462,71.83790843253456,70.99919757512048,71.06766510009766,3267300 |
| 2021-11-10,71.50412980332773,72.16311170521753,71.44422235770138,72.04329681396484,4234900 |
| 2021-11-11,72.04329766127208,72.04329766127208,70.28030150117182,70.69965362548828,2882700 |
| 2021-11-12,70.55416863290951,70.67398353166307,70.0920226536791,70.19471740722656,2061000 |
| 2021-11-15,70.39156563870822,70.94785287365247,70.0150007665448,70.93073272705078,2099100 |
| 2021-11-16,70.94783638195273,71.18746614329235,70.5199242282973,70.65685272216797,1881200 |
| 2021-11-17,70.52849363032934,71.29873038527221,70.28030376484382,71.23882293701172,2146900 |
| 2021-11-18,71.23026275691272,71.3415175706237,70.59694804354447,70.8793716430664,2123000 |
| 2021-11-19,71.05055284034772,71.61540018997047,70.71678178081548,71.35865020751953,2477700 |
| 2021-11-22,71.2987252769417,72.79641790557119,70.99918805710013,72.14599609375,3014900 |
| 2021-11-23,72.27436353131034,72.63381471960436,71.53835407014017,72.15454864501953,2166000 |
| 2021-11-24,72.53968369286162,72.53968369286162,71.63250531731276,71.7352066040039,2539200 |
| 2021-11-26,71.47843655687345,71.8464412356128,70.42577641427482,70.6482925415039,1636800 |
| 2021-11-29,70.78524318127094,71.68386151257867,70.34021731692161,71.29873657226562,2899200 |
| 2021-11-30,71.21314793666083,71.21314793666083,69.04791323732215,69.36457061767578,4122300 |
| 2021-12-01,69.80960367459477,70.63119440483554,68.65424191423814,68.7055892944336,3494100 |
| 2021-12-02,69.20197111685924,70.34877283800013,68.88531369429114,69.58708953857422,3442200 |
| 2021-12-03,70.16903730442371,70.6654169992681,69.34744670403731,70.46857452392578,2809100 |
| 2021-12-06,71.00775583510209,72.46265479189611,70.89649447749929,71.4527816772461,3864700 |
| 2021-12-07,71.19603832044534,71.90636765393424,70.75100594849656,71.8122329711914,3601900 |
| 2021-12-08,71.70952087352873,72.38562287284995,71.42709727961834,71.90635681152344,2343100 |
| 2021-12-09,71.86358717725948,71.99196216326654,71.17037139401357,71.47846221923828,2441400 |
| 2021-12-10,71.98340045006579,72.1032153597638,71.53836804596789,71.88069915771484,1955900 |
| 2021-12-13,71.82078793069768,73.15587854344693,71.80367431424946,72.72796630859375,3664800 |
| 2021-12-14,72.95047971983776,73.21578975909335,72.39419248004599,72.85633850097656,2341100 |
| 2021-12-15,73.02749680535891,74.81616664730626,72.9419156721969,74.653564453125,3894500 |
| 2021-12-16,74.57655139359518,75.6463320901173,74.47385009613672,75.31256103515625,3521600 |
| 2021-12-17,74.96165335693267,75.5179405027438,73.94322679768892,74.06304168701172,5325600 |
| 2021-12-20,73.48108268759735,74.73914558628702,73.20721914382574,74.653564453125,3349500 |
| 2021-12-21,75.00445824180213,75.1071595318249,73.83197633271047,74.2427749633789,2813500 |
| 2021-12-22,73.8576519427172,74.49952027409856,73.7891844203085,74.13151550292969,1776400 |
| 2021-12-23,74.04592895507812,74.4481674935348,73.88332674867615,74.04592895507812,1553100 |
| 2021-12-27,74.02881252874822,74.6193334695487,73.831970038674,74.52519226074219,1609800 |
| 2021-12-28,74.670688308742,75.56930665373953,74.670688308742,75.49227905273438,1507500 |
| 2021-12-29,75.62919948559828,75.89450294231727,75.39812325668301,75.80892181396484,1170700 |
| 2021-12-30,75.86028996066275,75.96299126046502,75.30400267989134,75.90308380126953,1288900 |
| 2021-12-31,75.8602841688808,76.3566639525591,75.56930696912492,76.14270782470703,1520800 |
| 2022-01-03,75.85170834028993,75.97152322464639,74.91030287916566,75.8345947265625,2661600 |
| 2022-01-04,75.74046809798638,76.97285746492821,75.74046809798638,75.86884307861328,2349200 |
| 2022-01-05,75.87740193272562,77.27239349192054,75.87740193272562,76.57061767578125,3343300 |
| 2022-01-06,76.59628940916336,77.28950513451267,76.09135611030955,76.32242584228516,3296300 |
| 2022-01-07,76.15982309480803,78.11110197845798,75.7918182857391,77.70886993408203,3109600 |
| 2022-01-10,77.80301676603878,78.24804268077914,77.31519048052033,77.4521255493164,3206500 |
| 2022-01-11,77.25526663625482,77.56336394628237,76.32242116325402,76.82735443115234,2231600 |
| 2022-01-12,76.76746001928093,77.37510119959971,76.13415167642715,77.27239990234375,2244200 |
| 2022-01-13,77.24672235745605,78.37641045323203,76.94718508384554,77.76021575927734,2937700 |
| 2022-01-14,77.99127584716032,78.14532450157319,77.26382640720813,77.86290740966797,4088400 |
| 2022-01-18,77.46067392282387,77.72597741676213,76.33953943703261,77.29806518554688,2558800 |
| 2022-01-19,77.4093285429763,77.93994211873108,76.7161127414537,77.28096008300781,2535000 |
| 2022-01-20,77.41787257191145,77.90569220696055,76.87014549148515,76.95572662353516,2361500 |
| 2022-01-21,77.58902542854031,78.44484963209666,76.79310865805608,76.99850463867188,3969900 |
| 2022-01-24,77.36653430691003,78.03407635668027,74.52519729415546,76.27108001708984,4777200 |
| 2022-01-25,75.54361907236976,76.73322102940972,75.3553431837076,76.13414001464844,2837900 |
| 2022-01-26,75.96298073270088,76.85303895269666,75.58641588170431,76.02288818359375,3561600 |
| 2022-01-27,76.2368632950411,77.46924638184335,76.16839575426762,76.51072692871094,3239000 |
| 2022-01-28,76.29674045278878,77.27237966826425,75.71477964624013,77.13544464111328,4460800 |
| 2022-01-31,76.45935301757022,77.44355243823472,76.26251705109074,77.36653137207031,5909000 |
| 2022-02-01,76.94717392142509,77.13544980222294,75.23552514404099,75.6120834350586,4817000 |
| 2022-02-02,75.6891183605256,77.01564237390126,75.14994476456718,76.92150115966797,3518800 |
| 2022-02-03,77.02418938425484,77.53768267426558,76.69041841927678,77.18679809570312,2529800 |
| 2022-02-04,76.39946207778375,77.27240685949624,75.67201244597251,76.31388092041016,3439600 |
| 2022-02-07,75.98008189236064,77.34939949500655,75.98008189236064,76.86157989501953,3011400 |
| 2022-02-08,77.08410345494738,77.4863419676973,76.77600614856115,77.19535827636719,2415300 |
| 2022-02-09,77.71334017764356,77.79967442150236,76.88458281034815,77.16083526611328,2828700 |
| 2022-02-10,76.47883135793921,76.83278329638387,75.27023104709828,75.44288635253906,3065100 |
| 2022-02-11,75.58964364212493,76.53063283528304,75.55511126393422,75.66734313964844,3340500 |
| 2022-02-14,75.90906479947452,76.0126619362287,73.75084051492945,74.39830780029297,2659100 |
| 2022-02-15,74.58823304798368,74.94217840790041,73.34509374483096,73.75947570800781,3790700 |
| 2022-02-16,73.92350740660517,74.18249699588414,72.8357669389427,73.73358917236328,2622900 |
| 2022-02-17,73.44004750481979,74.139309987426,72.68898316642182,73.80262756347656,3155000 |
| 2022-02-18,73.63861597895071,74.56233571876064,73.38826116900887,73.99256134033203,3909500 |
| 2022-02-22,73.99256337209894,74.8040578413397,73.50912322176559,74.23428344726562,2481200 |
| 2022-02-23,74.23427205901233,74.39829919330269,72.88754236889757,73.06883239746094,3615400 |
| 2022-02-24,75.25297144879463,75.28750383169395,73.26740882992189,74.72636413574219,6582000 |
| 2022-02-25,75.27022436897926,77.32485130149612,75.01986958783768,77.22988891601562,4073700 |
| 2022-02-28,76.6083382865884,78.46441275330258,76.34935528733124,78.2572250366211,5547300 |
| 2022-03-01,77.99821750536545,79.1463943050679,77.40255213365789,77.87735748291016,4013000 |
| 2022-03-02,77.60974315290754,78.98237057563603,77.60974315290754,78.76654815673828,3146500 |
| 2022-03-03,78.92193961545743,81.74490050916172,78.92193961545743,81.13196563720703,4173700 |
| 2022-03-04,80.86435160455126,83.21250084524024,80.36364195456177,83.16070556640625,4675100 |
| 2022-03-07,82.88443477332933,84.73187395549499,82.14200520445414,83.96354675292969,4111300 |
| 2022-03-08,84.23117971272035,84.67145932453815,82.16791775994359,82.22834777832031,3689900 |
| 2022-03-09,82.78948361777925,82.78948361777925,81.32188717470281,82.02115631103516,3006200 |
| 2022-03-10,81.67584240665194,83.06573940778672,81.14060039951909,82.86717987060547,2897900 |
| 2022-03-11,83.17796127984572,83.59234323386248,82.19381154873084,82.47869873046875,2254900 |
| 2022-03-14,82.35782972128479,83.17795221235043,81.61540013329027,81.78805541992188,2948400 |
| 2022-03-15,82.47870451885389,83.01394654152699,81.89166721818532,82.97077941894531,3673700 |
| 2022-03-16,82.80673950737506,82.87580425832084,80.62261780313757,82.07294464111328,2880000 |
| 2022-03-17,82.20243628031062,82.8499034764865,81.8053238570213,81.9607162475586,2863600 |
| 2022-03-18,81.96072011582615,82.30603070098257,80.62261854602471,81.20965576171875,5719000 |
| 2022-03-21,81.14922399173392,82.35783077271601,81.11469161669135,81.7448959350586,2426000 |
| 2022-03-22,81.77944001129015,82.53049787020389,81.39959041784907,82.22834777832031,3653900 |
| 2022-03-23,82.18516849599892,83.29018473283193,82.04704558288044,82.88443756103516,2989400 |
| 2022-03-24,83.12615100304524,83.90311291011608,82.58228096128391,83.25564575195312,3036600 |
| 2022-03-25,83.17794972775634,84.07577168145143,83.17794972775634,83.60095977783203,2032200 |
| 2022-03-28,83.5491768849815,84.27434366460547,82.84991432915443,84.26570892333984,2465400 |
| 2022-03-29,84.13620236257148,85.30164198780037,84.0412399810869,85.19805145263672,2943100 |
| 2022-03-30,85.19804937550842,85.84551655000331,84.74913511282101,85.8282470703125,2164100 |
| 2022-03-31,86.16494161859472,86.90737127690022,85.91458681880543,86.13040924072266,3670600 |
| 2022-04-01,86.16492642099576,87.72748495881233,85.27573925335025,87.63252258300781,2569100 |
| 2022-04-04,87.06276149982288,87.26994917547957,85.61243459747115,86.89010620117188,2580800 |
| 2022-04-05,86.88145934056087,88.65983369682131,86.88145934056087,87.4598617553711,2235300 |
| 2022-04-06,87.61527746328788,90.48139925423035,87.42535265887474,90.20514678955078,3364500 |
| 2022-04-07,90.10154035572967,90.15333562548744,88.51308402392722,89.23825073242188,3226300 |
| 2022-04-08,89.41953868782016,89.90297875801281,88.65983962165805,88.91019439697266,2180400 |
| 2022-04-11,89.13466712553387,89.54904910557661,87.31312521717201,87.53758239746094,3621200 |
| 2022-04-12,87.59799058340627,88.94472015671735,87.2095063389982,88.32315063476562,2493900 |
| 2022-04-13,88.59939466871452,88.78068466445836,87.4425899569084,88.27134704589844,1737400 |
| 2022-04-14,88.68575225161236,88.71164988834589,87.94332259548867,88.09008026123047,2188300 |
| 2022-04-18,88.23683692477896,88.53898699386781,87.26995011731712,87.76203155517578,1818200 |
| 2022-04-19,87.90015819079366,88.60805549100466,87.64980338400981,88.42676544189453,1892100 |
| 2022-04-20,88.91020239180125,89.21235246284107,88.28000461311501,88.77207946777344,2335100 |
| 2022-04-21,88.5217292740277,89.35912136187541,88.01238491088844,88.15914916992188,3004600 |
| 2022-04-22,88.05554138335802,88.18503614384426,86.43255926621148,86.54478454589844,2426500 |
| 2022-04-25,86.7519777468423,87.22678970346581,85.05993077127653,86.76061248779297,3140100 |
| 2022-04-26,86.55343369952261,87.64117406143686,85.63834206971164,85.6728744506836,2050800 |
| 2022-04-27,85.85416064399892,87.10593469893173,84.77504848614888,85.92322540283203,3436000 |
| 2022-04-28,86.38076645386109,88.71165262751524,84.99086949097227,88.42676544189453,4355000 |
| 2022-04-29,87.99511499689278,88.26273268290811,85.31028363685209,85.56063842773438,3589200 |
| 2022-05-02,85.87142647712821,86.65701666973682,83.73046514894408,84.71461486816406,2652900 |
| 2022-05-03,85.24984602677887,86.44981801609377,84.66280884891155,85.10308837890625,2844800 |
| 2022-05-04,85.43978167767341,87.11456578400349,85.11172738017423,86.9505386352539,2987900 |
| 2022-05-05,86.45846390093782,87.24405409510415,85.22395937892418,86.03545379638672,2680400 |
| 2022-05-06,85.88869542963589,86.42393744602067,85.1721699423968,86.02682495117188,3291000 |
| 2022-05-09,86.05290785216573,87.65388897319629,85.09579899604205,86.74028778076172,3170300 |
| 2022-05-10,87.23624452368165,88.41087842040751,85.23501148604686,86.20952606201172,3174300 |
| 2022-05-11,86.07903474568721,88.14117512920174,85.94851835512614,86.81861877441406,3331400 |
| 2022-05-12,86.57497825703835,87.22755347003111,84.55634586371431,85.7309799194336,2905400 |
| 2022-05-13,85.9223914994358,86.853398412681,85.17410482467753,86.74028778076172,2270400 |
| 2022-05-16,86.88822681619295,87.25366739242627,86.13123707541887,86.47927856445312,2142200 |
| 2022-05-17,86.7228866675546,87.40156377180351,85.3133285705262,87.35806274414062,2521200 |
| 2022-05-18,87.76702855363044,88.34999422056352,86.62719253093867,86.90562438964844,3580900 |
| 2022-05-19,86.54887176153863,86.65327954159314,84.8956799811831,86.17472839355469,2749800 |
| 2022-05-20,86.18344064350771,86.95782940885124,85.43515382602135,86.7490005493164,2925600 |
| 2022-05-23,87.49727155902225,88.2368620191632,86.65327332631554,87.24494171142578,2485500 |
| 2022-05-24,87.62781216157718,89.2461994675645,86.9317358112818,88.94166564941406,2534300 |
| 2022-05-25,89.05476753511252,89.61163121579119,88.53270866426861,89.16788482666016,2393000 |
| 2022-05-26,89.70733967740424,90.04667826362115,89.16788173948942,89.25489044189453,2574800 |
| 2022-05-27,89.11565547578999,90.16847585721607,88.66320632015113,90.11627197265625,2713400 |
| 2022-05-31,89.4288965542765,89.7508360146956,88.04544043721395,88.77632141113281,3319500 |
| 2022-06-01,89.31579588640807,89.53332095839721,87.77571465925547,88.7850341796875,2234500 |
| 2022-06-02,89.2026823454532,89.37670639335363,87.01873531059674,88.96775817871094,2261200 |
| 2022-06-03,88.67191264991976,89.17656570986456,88.42827902298728,88.70671081542969,1682400 |
| 2022-06-06,89.05477436992166,89.4376206691481,88.34129230939736,88.80244445800781,1499000 |
| 2022-06-07,88.9590608228896,89.22009359172765,87.97584978516589,89.12438201904297,1461700 |
| 2022-06-08,88.9155534889988,88.9155534889988,87.22755675031047,87.47118377685547,1814500 |
| 2022-06-09,87.41898423142317,88.03675469042312,85.41775074808555,85.49606323242188,2279800 |
| 2022-06-10,84.78258120275471,86.27915488409046,84.40843778242078,85.49606323242188,3003000 |
| 2022-06-13,84.4867469778659,84.90439808809309,80.57999806531512,80.92803955078125,4241100 |
| 2022-06-14,81.02374066479608,81.61540912220028,77.75216174512944,78.6918716430664,3482800 |
| 2022-06-15,79.27484866235366,79.97093164372416,77.16920726929987,78.87460327148438,3954800 |
| 2022-06-16,77.53464605207631,78.22202615472119,76.7950620504561,77.60425567626953,3908000 |
| 2022-06-17,78.39604033619429,78.56136152723447,76.24689140602744,76.92557525634766,8000800 |
| 2022-06-21,77.04738309690894,78.76147508671149,76.96036775750694,78.26551818847656,3197400 |
| 2022-06-22,77.85656489645844,79.31833342438566,77.8478620361621,78.57874298095703,2632500 |
| 2022-06-23,79.28355263317333,80.58870326272839,79.03122271485863,80.4059829711914,2991900 |
| 2022-06-24,80.49298480125056,81.69372088794488,80.41467231823853,81.44139099121094,3647200 |
| 2022-06-27,81.2934623887398,82.6769185277781,81.10203928157627,82.64212036132812,2910900 |
| 2022-06-28,82.73782982887911,83.6949454173581,82.46810087485584,82.72913360595703,2318500 |
| 2022-06-29,82.86835853186892,83.2860096361431,82.48551887781828,82.98147583007812,1700100 |
| 2022-06-30,82.32018963332736,84.09519503587461,82.2157752078816,83.47742462158203,3046800 |
| 2022-07-01,83.5296329743143,85.28723274727976,82.99887123372291,85.22632598876953,2833600 |
| 2022-07-05,84.93919438003024,85.0958127008623,80.60609192923569,81.42398834228516,3654900 |
| 2022-07-06,81.58060666367581,83.33820636339112,81.15425273353429,82.48551177978516,2574100 |
| 2022-07-07,82.89445758801283,83.2860067292926,82.14617739280071,82.24188232421875,2604500 |
| 2022-07-08,82.52901149220646,82.6073239705398,81.6415121139054,82.08525848388672,1979100 |
| 2022-07-11,82.01565294977182,83.05106775246753,81.61540762392517,82.66822814941406,1699200 |
| 2022-07-12,82.58122889544848,83.4600254852063,81.76333242741747,82.11137390136719,1945100 |
| 2022-07-13,81.31087396045689,82.42460796970815,81.11075460011351,81.70242309570312,2071100 |
| 2022-07-14,80.44077821609548,82.18097899211347,80.16234635746618,82.02436065673828,2043200 |
| 2022-07-15,82.1983693500377,82.89444554730724,81.24126042983089,82.85094451904297,2376900 |
| 2022-07-18,82.63343120333235,82.63343120333235,81.145560403203,81.24127197265625,2354100 |
| 2022-07-19,82.04176005972451,82.04176005972451,81.25866844319465,81.43268585205078,2568900 |
| 2022-07-20,81.66762423592782,81.81553971101776,80.21455815826714,80.66700744628906,2293300 |
| 2022-07-21,80.44946050599096,80.7887990394709,80.10141911212148,80.7365951538086,2061600 |
| 2022-07-22,81.38916179849883,82.10264359434612,81.08462809996708,82.09394073486328,1870100 |
| 2022-07-25,82.24187971738509,83.46002149885683,81.83293814124107,83.3556137084961,2626800 |
| 2022-07-26,83.28600535618098,84.31272401982334,83.2250985980979,83.89507293701172,2492400 |
| 2022-07-27,82.51159885197514,83.9994693124927,82.08524499869516,83.78194427490234,2757600 |
| 2022-07-28,84.4867378518512,85.07840632173152,83.46872209345577,84.93919372558594,2805200 |
| 2022-07-29,84.72166527583086,86.27914554830689,84.52153929381605,85.757080078125,5858500 |
| 2022-08-01,85.51345437692751,86.32264790211029,85.16541293758276,86.22693634033203,2643200 |
| 2022-08-02,86.22692276404057,86.79248918413597,85.58305051754932,85.67005920410156,2139300 |
| 2022-08-03,85.59176541891433,86.86211100863585,84.16480151603055,86.65328216552734,2099000 |
| 2022-08-04,86.54889297631934,87.31457898386786,86.19214860478696,86.96653747558594,2864500 |
| 2022-08-05,86.9578351292014,87.15795450149668,85.85280391607144,86.5401840209961,2699300 |
| 2022-08-08,87.39288755848312,88.03676000501812,86.59239013382037,87.07965087890625,2050400 |
| 2022-08-09,87.25503157319147,88.43012124927797,87.25503157319147,88.19335174560547,1867100 |
| 2022-08-10,88.66688477742902,88.92996791324659,87.94779845540735,88.86857604980469,2311400 |
| 2022-08-11,88.83351030702016,89.86829378297486,88.34242220099391,88.74581146240234,2214200 |
| 2022-08-12,89.55259986677532,91.06969358977487,89.19305332438138,91.00830841064453,3186600 |
| 2022-08-15,91.00829840048536,91.75369169093317,90.84167863668006,91.69230651855469,2056700 |
| 2022-08-16,91.09599802263388,92.47278559364565,91.09599802263388,91.60462188720703,2063200 |
| 2022-08-17,91.0433771913485,92.20970216462754,91.0433771913485,91.49061584472656,1877000 |
| 2022-08-18,91.71863114525773,92.49910947353472,91.4029406911859,91.52571105957031,2151200 |
| 2022-08-19,91.44678575781751,92.38510599179268,91.18370925764184,92.02556610107422,2426200 |
| 2022-08-22,92.07817661239844,92.07817661239844,90.5084621320529,90.68385314941406,2612400 |
| 2022-08-23,90.75400537525826,90.75400537525826,89.64907204250557,90.06122589111328,1169500 |
| 2022-08-24,90.00860348924084,90.13137384803404,89.35967349412205,90.0261459350586,1382500 |
| 2022-08-25,90.42075463869502,90.73645172593866,89.53504855001243,90.65752410888672,1466200 |
| 2022-08-26,90.8416844875222,90.96446153066886,89.22812745794522,89.28951263427734,2004700 |
| 2022-08-29,88.96504234820478,90.81537551036774,88.33365484433048,90.26290893554688,1663500 |
| 2022-08-30,90.22782776739199,90.25413474287733,88.53534320952024,88.86857604980469,1826200 |
| 2022-08-31,88.95628540439233,89.35090346428503,87.69349690796315,87.86888122558594,3253700 |
| 2022-09-01,87.91273238895666,90.30676784570534,87.87765418664175,89.78060150146484,2828600 |
| 2022-09-02,90.09629706792306,90.98200326217193,88.28981316820216,88.64935302734375,2320800 |
| 2022-09-06,88.74582627752476,90.5435458445791,88.7019835383793,89.0615234375,2740800 |
| 2022-09-07,89.60521495233206,92.03432186051272,89.60521495233206,91.85016632080078,2845600 |
| 2022-09-08,91.23630688464735,92.18339817287303,90.75399001828735,91.1836929321289,2929900 |
| 2022-09-09,91.77123858603808,92.50786069030912,90.87676124172918,91.8238525390625,2000000 |
| 2022-09-12,91.82386243150479,92.60433404103344,91.4993940751063,92.23602294921875,1772500 |
| 2022-09-13,91.49938958877863,91.98170648808956,89.29828767860658,89.62274932861328,3093400 |
| 2022-09-14,89.62275742047817,91.11355098627834,89.62275742047817,90.60492706298828,1430600 |
| 2022-09-15,90.28046638268687,90.28046638268687,87.62335408503989,87.8601303100586,3097500 |
| 2022-09-16,88.01797227353009,88.60551714394758,87.66719691983131,88.00920104980469,5319700 |
| 2022-09-19,87.82503625930876,88.7019712061007,87.43041151896277,88.6668930053711,2873400 |
| 2022-09-20,88.37749522170297,88.39503766579153,86.5096263551987,87.48302459716797,2273600 |
| 2022-09-21,88.07935451936824,88.67567059361164,86.4219478861959,86.43948364257812,2853200 |
| 2022-09-22,86.2027169907758,87.26380758487247,85.97471200735102,86.71133422851562,1939500 |
| 2022-09-23,86.07117070324338,86.1939410667426,84.61545540677695,85.71162414550781,2096800 |
| 2022-09-26,85.36959591873627,85.78175631854772,82.65987077347884,83.86126708984375,3504700 |
| 2022-09-27,84.08052299264308,84.14190817327245,81.27433374889576,81.43218231201172,2924100 |
| 2022-09-28,82.33541826357046,82.57219443622503,81.24802084719924,82.04602813720703,3419200 |
| 2022-09-29,82.18634571336513,82.18634571336513,77.89813428420211,78.10859680175781,3429200 |
| 2022-09-30,78.61723143270125,78.92415737327836,75.48657345784721,75.81103515625,5127200 |
| 2022-10-03,76.90720516872267,78.16122262241078,76.41612365639182,77.37198638916016,6209900 |
| 2022-10-04,77.67012461931992,79.95892526695448,77.49474031372009,79.50292205810547,5094100 |
| 2022-10-05,78.45937472587256,78.60845206864683,76.63534833862963,76.90719604492188,3296800 |
| 2022-10-06,76.7142695031685,76.87211805588935,73.82915282262104,74.10977172851562,4211100 |
| 2022-10-07,74.1448479348031,74.43423136494303,72.40851390155213,72.77682495117188,3717000 |
| 2022-10-10,73.00484008083816,74.53070513531857,72.97853310083589,74.05715942382812,4127900 |
| 2022-10-11,73.93437276516168,75.5830145138414,73.82037364677751,74.42546081542969,3921000 |
| 2022-10-12,74.42547485748918,74.42547485748918,71.619278880945,71.6806640625,2552800 |
| 2022-10-13,70.85634508068881,74.57454731372822,70.41787761531445,74.34654235839844,4047100 |
| 2022-10-14,74.83762908553575,75.56548673538671,72.90837477727469,73.24160766601562,4001200 |
| 2022-10-17,74.36409448583905,75.46902782529656,74.30270930031364,74.58332824707031,3606400 |
| 2022-10-18,75.38133146317085,76.1705742977708,74.83762935700578,75.92503356933594,2612300 |
| 2022-10-19,74.95163017266448,75.71455928632015,74.58331910465948,75.3287124633789,1806500 |
| 2022-10-20,75.67070183903915,75.67070183903915,73.25913123005203,73.60113525390625,3165500 |
| 2022-10-21,73.75900357389926,75.55672300469071,73.1451517485224,75.0919418334961,2278600 |
| 2022-10-24,75.83733643848669,76.28456844005201,74.75870352013166,75.4164047241211,2141900 |
| 2022-10-25,75.4602625233227,76.7844296105229,75.40764187163447,76.66165924072266,2580000 |
| 2022-10-26,77.17027465646785,77.70520550466607,76.5038022292814,76.68795776367188,2197600 |
| 2022-10-27,75.56548098499132,78.32782734061978,75.54794523027962,76.45118713378906,2740500 |
| 2022-10-28,76.78443849258521,78.53830876744907,76.78443849258521,78.39800262451172,2633900 |
| 2022-10-31,78.35413781244775,78.38921601391813,76.6090391048139,77.1001205444336,4104000 |
| 2022-11-01,77.25795044219926,78.22257733291487,76.83702550720537,77.6350326538086,4169800 |
| 2022-11-02,77.61752196893241,79.48539118846394,77.3193605774135,77.35443878173828,3166600 |
| 2022-11-03,76.96857989357723,78.5558367495392,76.49504089419992,77.76659393310547,4020800 |
| 2022-11-04,77.8893645011705,78.64352911771019,76.92473736318435,78.54706573486328,3304300 |
| 2022-11-07,78.78382207682114,78.78382207682114,76.01271148740688,77.1702651977539,3038600 |
| 2022-11-08,77.22288665299092,78.59090967309082,77.17027269892333,78.26644134521484,2959600 |
| 2022-11-09,78.16907375090295,78.60281032198682,77.56716008908167,77.73534393310547,2932000 |
| 2022-11-10,79.95710473147044,81.4176310476166,78.72672363413949,81.25830078125,4114900 |
| 2022-11-11,80.78916753160983,81.37338083708583,78.91261831513008,79.64730834960938,3966700 |
| 2022-11-14,79.95710858479227,80.18724706141282,78.30184444628412,78.4788818359375,3045700 |
| 2022-11-15,79.41715456218729,80.17839843720527,77.93892784688164,78.97457122802734,4912300 |
| 2022-11-16,79.42599816749419,80.19608875033515,79.23126044433926,79.43484497070312,3294700 |
| 2022-11-17,78.82411176799418,79.24898807994342,78.34612085208587,78.84181213378906,2587800 |
| 2022-11-18,79.38175396772994,81.07241893909881,79.38175396772994,80.79801940917969,4318800 |
| 2022-11-21,80.92195123553269,82.61262314868755,80.85113626724318,82.45329284667969,3150700 |
| 2022-11-22,82.8604592858035,83.82528779331955,82.35591451283103,82.948974609375,3286800 |
| 2022-11-23,82.94897457624626,84.27672468914734,82.70112896903053,84.2059097290039,3323000 |
| 2022-11-25,84.4006516390392,84.80782754993751,84.0465835742143,84.50687408447266,1252000 |
| 2022-11-28,86.00280145859698,86.1090171425256,83.19681783342816,84.28557586669922,4529100 |
| 2022-11-29,83.7367677116447,83.98461330487629,83.21452260494753,83.7810287475586,2044500 |
| 2022-11-30,83.71021826630167,85.75495127305338,83.17911957337364,85.68414306640625,4346800 |
| 2022-12-01,86.51619171982597,86.93222115104797,84.95830318384002,85.40088653564453,2846500 |
| 2022-12-02,84.32984451766715,84.44492053257656,83.6482690009576,84.19707489013672,3492000 |
| 2022-12-05,83.6748157780797,84.02888384558293,83.30304734618032,83.66596221923828,2496000 |
| 2022-12-06,83.50662606794779,85.54251224829459,83.391556824229,85.30352020263672,4255100 |
| 2022-12-07,86.27719732415179,87.3128407182913,85.21499325686942,85.56906127929688,6140700 |
| 2022-12-08,85.44515393858815,87.00304946706825,85.2858236373426,86.49850463867188,3735000 |
| 2022-12-09,86.54274656733836,86.68437648301003,85.28581145553957,85.4894027709961,2552300 |
| 2022-12-12,86.14442675422826,87.26858554111499,85.29466749533178,87.23318481445312,2132700 |
| 2022-12-13,88.31306400174834,88.79990830710415,86.3125924547778,87.29512786865234,4842800 |
| 2022-12-14,87.6226523328124,88.76451821996817,86.72863880174506,87.18006896972656,3048300 |
| 2022-12-15,87.04729151976599,87.20662179861253,84.37409101165873,84.59538269042969,6069100 |
| 2022-12-16,84.02001969504761,84.02001969504761,82.15231745886803,83.71021270751953,6084100 |
| 2022-12-19,83.29418090324133,84.21475503503895,82.73652834165098,83.2056655883789,3337000 |
| 2022-12-20,83.23222715476678,83.5243337986082,82.57720566065964,82.91356658935547,1975400 |
| 2022-12-21,83.2587874971571,84.40950704469414,83.00208831337464,84.39179992675781,2399200 |
| 2022-12-22,84.04657269231787,84.09968728480092,82.29394646594945,83.62169647216797,3310100 |
| 2022-12-23,83.42697952445648,84.73702949533208,83.27650277368942,84.70162200927734,1406200 |
| 2022-12-27,84.94945108271658,85.38318088400314,84.30327640655464,85.23270416259766,1327300 |
| 2022-12-28,85.40974381806532,85.73725796976184,84.35639990378475,84.40950775146484,1391800 |
| 2022-12-29,84.91402544991404,85.56019998793118,84.68388026131119,84.9848403930664,1415900 |
| 2022-12-30,84.88749759622375,85.0468278905909,83.26764072903882,84.04658508300781,1405300 |
| 2023-01-03,84.00232296400672,84.34753744407267,82.66571932771087,83.97576904296875,1870500 |
| 2023-01-04,84.32984049576864,85.74611281922893,83.99347953325464,84.55113220214844,1963500 |
| 2023-01-05,83.94920747322327,84.48915970618995,82.74538696152976,83.01093292236328,2374200 |
| 2023-01-06,83.87841746806883,86.0205197486802,83.87841746806883,85.44515991210938,2287500 |
| 2023-01-09,85.33893644110519,87.02960155724682,85.17960614321815,86.70208740234375,2561400 |
| 2023-01-10,86.40111539810106,86.81714479522527,85.39202597895465,86.1090087890625,3975900 |
| 2023-01-11,86.0824547247428,86.56044551509964,85.88771698571387,86.41881561279297,5187300 |
| 2023-01-12,86.3745716825424,86.60471017143738,85.19729830337972,85.33892822265625,2505500 |
| 2023-01-13,84.66618538945464,84.84321600552438,83.7987191628286,83.9491958618164,3709700 |
| 2023-01-17,83.89610398410204,84.53342512842332,83.48892808707154,83.9669189453125,2575400 |
| 2023-01-18,84.1970486134071,84.27671036506403,81.7539869299837,81.83364868164062,3775900 |
| 2023-01-19,81.70088539805845,82.0195459358384,81.00160292644608,81.10781860351562,1778500 |
| 2023-01-20,80.76260255281962,82.17886782984755,79.74465956351389,81.58580780029297,3154200 |
| 2023-01-23,81.37337944048546,82.76309096517025,81.05471887083795,82.0195541381836,2157400 |
| 2023-01-24,81.74514751883433,82.25854585152672,80.80687293054473,82.0549545288086,2225300 |
| 2023-01-25,81.82481622398807,81.91333154799862,81.08127264506945,81.74514770507812,2302700 |
| 2023-01-26,81.53271639556289,82.64802848057374,81.3999400217995,82.31166076660156,2262900 |
| 2023-01-27,82.04610824332761,82.74539078643313,81.65663271215836,82.3824691772461,1647700 |
| 2023-01-30,82.25854454933031,83.17911875959948,82.0372528666681,82.20543670654297,2866700 |
| 2023-01-31,82.40016015218809,83.32073427797087,81.36451679316457,83.17025756835938,3339000 |
| 2023-02-01,82.51524010788073,84.26786637618181,82.28509487704314,83.7810287475586,3290400 |
| 2023-02-02,83.7810431047064,84.64850282966931,82.83391485210326,83.6925277709961,2533600 |
| 2023-02-03,83.17026429760413,83.28533354015505,80.53247125077435,81.53270721435547,2593300 |
| 2023-02-06,81.38222326997769,81.94872938089728,81.06356273842472,81.87791442871094,2657000 |
| 2023-02-07,81.5061511245142,81.90447343706468,80.26691639738856,81.68318176269531,3160800 |
| 2023-02-08,81.23174686122319,81.23174686122319,79.6738582975731,80.0013656616211,2901700 |
| 2023-02-09,80.17112925013555,80.61781484830016,78.73280107877504,79.04548645019531,2779800 |
| 2023-02-10,79.45640206413354,80.95726529835545,79.1883880946417,80.89472961425781,2053100 |
| 2023-02-13,80.98408811565199,81.62731637069128,80.91261679489645,81.37716674804688,3107200 |
| 2023-02-14,81.18955731724957,81.82384993505462,80.35872198093699,80.83221435546875,1989700 |
| 2023-02-15,80.62673903962603,81.25209606205769,80.34086056996007,81.22529602050781,1687500 |
| 2023-02-16,80.39445496192037,81.47543306181836,79.72442670708345,81.02874755859375,2054600 |
| 2023-02-17,80.97514884753187,82.84229782681767,80.71607043337833,82.5564193725586,3127600 |
| 2023-02-21,81.72557831034985,82.1454569356488,80.80540049744324,81.16275024414062,2834600 |
| 2023-02-22,80.75179840581812,81.74344069061394,80.50165563413617,81.13594818115234,3583000 |
| 2023-02-23,80.59101125985237,81.26997524765939,79.42069722519476,81.0376968383789,3829200 |
| 2023-02-24,79.90310127437057,81.22528648540812,79.66188729697726,80.78753662109375,3248100 |
| 2023-02-27,81.28782682278454,81.77918360784821,80.29618444993235,80.46592712402344,2931400 |
| 2023-02-28,79.93885131687823,80.68927979075197,78.40225189032063,78.58985900878906,3593800 |
| 2023-03-01,78.277169139024,78.31290479677678,76.58869850151383,77.15151977539062,2997900 |
| 2023-03-02,76.91924115992619,78.78639008017998,76.69589841160126,78.60771179199219,2549200 |
| 2023-03-03,78.69703744634451,79.60827955966451,77.91980914390682,79.59040832519531,2715600 |
| 2023-03-06,79.51001122170618,80.23363947983363,79.38493983921202,79.84056091308594,1735400 |
| 2023-03-07,80.01922942620646,80.5641862081218,78.78638006587352,79.17945861816406,3381000 |
| 2023-03-08,79.456423899481,80.10858095344966,78.90253139105972,79.77803802490234,2108300 |
| 2023-03-09,80.20684390304743,81.0823504450698,79.0275945054717,79.29560852050781,2006500 |
| 2023-03-10,79.65296116866024,79.80483260196638,77.72327654825372,78.19676208496094,2660400 |
| 2023-03-13,78.43797397997373,81.27889394038247,78.36650266648279,79.84949493408203,4420600 |
| 2023-03-14,80.26044649492248,81.39503146946775,79.96563924819945,80.6267318725586,2926900 |
| 2023-03-15,80.55525290697082,83.19962996914333,80.16217434337862,82.71720886230469,4085000 |
| 2023-03-16,82.36879436915511,83.20856519741402,80.95727352524379,82.19905853271484,4169200 |
| 2023-03-17,81.85958286722673,82.0650611976972,80.49272631790018,81.02874755859375,8072300 |
| 2023-03-20,81.43970204025165,82.59214460975812,81.17168801913684,81.97572326660156,2718300 |
| 2023-03-21,81.91319077104335,82.00252650961232,78.37544235984818,79.42068481445312,4532000 |
| 2023-03-22,79.29560566412883,79.91202697109996,77.5535282609061,77.58926391601562,3156000 |
| 2023-03-23,77.55353221148796,78.19676040446679,76.12414001369038,76.30281829833984,3862100 |
| 2023-03-24,76.51721713674623,79.60827955966451,76.41001017756773,79.59040832519531,2527200 |
| 2023-03-27,79.90309361680832,80.28724336749985,78.98292270177204,79.10799407958984,1919000 |
| 2023-03-28,79.09013709818619,80.30512225812585,79.02760139800753,79.4474868774414,2158900 |
| 2023-03-29,79.76910082707613,80.51060042467044,79.69762950820147,80.49272918701172,3185900 |
| 2023-03-30,80.7518009645955,81.45756484470698,79.13480169935704,80.78753662109375,3617600 |
| 2023-03-31,81.16273990626533,81.42181826922457,80.68031883205282,81.28781127929688,2210600 |
| 2023-04-03,80.82327816303558,81.85065621056407,80.50166404701136,81.20742797851562,2926200 |
| 2023-04-04,81.0108814112351,81.60050271867016,80.76073862530026,81.4486312866211,3146900 |
| 2023-04-05,82.02931950156251,84.78983925255329,81.95784819049622,84.45928955078125,4232600 |
| 2023-04-06,85.16506573751983,85.80829399845017,83.90540925721783,84.77198028564453,2991500 |
| 2023-04-10,84.43249266576305,84.64689979108837,83.42297910292537,84.36995697021484,1977400 |
| 2023-04-11,84.45929504955258,84.6022308651117,83.7088598662578,84.2806167602539,2682600 |
| 2023-04-12,84.51288743261419,84.74516577961116,83.84285924448689,84.20914459228516,2434300 |
| 2023-04-13,83.8875375453578,84.14661595104647,82.26160261190599,83.9500732421875,2062200 |
| 2023-04-14,83.03883215787921,83.28004614603329,82.27946816708427,82.6368179321289,1994100 |
| 2023-04-17,83.1281679579851,83.61951788111091,82.52960425341178,83.34257507324219,1632000 |
| 2023-04-18,83.44979448099585,83.44979448099585,82.24373809014092,82.61002349853516,2070900 |
| 2023-04-19,83.0388331548027,83.57486121674488,82.79762597963268,83.56592559814453,1622000 |
| 2023-04-20,83.78926632286893,83.99473783454157,83.17283815609143,83.53912353515625,2099700 |
| 2023-04-21,84.0483534119932,84.33423188689602,83.36938947814384,83.90541076660156,2506900 |
| 2023-04-24,83.69992661655763,84.40569048605913,83.29790559890567,84.19127655029297,2197400 |
| 2023-04-25,84.17341702795679,84.62903814812127,84.03047439579544,84.31635284423828,1642500 |
| 2023-04-26,83.73566712020659,84.17341700328267,82.19906790432177,82.4134750366211,1998900 |
| 2023-04-27,82.51174311513921,83.2800426925673,82.39560734306458,82.91375732421875,2004700 |
| 2023-04-28,82.74402405277907,83.34258098392291,81.67197476870493,82.56534576416016,2621600 |
| 2023-05-01,82.45814214556755,83.58378464515718,82.20799255200146,82.77082061767578,3046300 |
| 2023-05-02,82.86016200594905,82.98523340332915,81.05555554669347,81.54690551757812,2134300 |
| 2023-05-03,81.95786203242652,82.31521183223168,81.00195523707903,81.18063354492188,1998400 |
| 2023-05-04,80.94835025654822,82.52961399400245,80.0996504972396,81.68984985351562,2365100 |
| 2023-05-05,81.22529266201364,82.42241339015915,81.073421222257,82.28840637207031,3328700 |
| 2023-05-08,82.2437371148711,82.9763011070923,81.68985142311863,82.3152084350586,2476700 |
| 2023-05-09,82.03574484456847,82.3242219139634,81.3686429111869,82.12589263916016,2026700 |
| 2023-05-10,82.50451199813621,82.95525781885509,81.76528912727066,82.684814453125,1657500 |
| 2023-05-11,82.41437830915132,82.74793274956909,81.30554725207,81.74727630615234,1676800 |
| 2023-05-12,82.4143743321261,82.87413705152375,82.06279309900916,82.6307373046875,3314600 |
| 2023-05-15,82.92822107390546,83.02738571294597,80.78267326468578,81.21538543701172,2788600 |
| 2023-05-16,81.34159001226145,81.43173779660357,79.34928752577466,79.41239166259766,2482900 |
| 2023-05-17,79.48451354015651,79.52959087175492,77.82577228042926,78.49287414550781,2674900 |
| 2023-05-18,77.95198031634136,78.21341370757273,77.29388841733343,78.10523223876953,2595400 |
| 2023-05-19,78.19538798246285,78.84446310567361,77.93395456462318,78.03311920166016,2117100 |
| 2023-05-22,78.57401454211362,78.81741425835118,77.78971434030748,77.89789581298828,1458000 |
| 2023-05-23,77.64548124533503,78.27652959129773,77.42010830988468,77.52828979492188,1812100 |
| 2023-05-24,77.3389641870466,77.88887460614671,76.73496647355468,76.78003692626953,1767900 |
| 2023-05-25,76.05884621584802,76.13096031427355,73.4715629346443,74.37305450439453,4953100 |
| 2023-05-26,74.21080159697763,74.39109719830203,73.30930983468305,74.14769744873047,3387100 |
| 2023-05-30,74.13867786528418,74.3820844836962,73.30930712530589,73.7330093383789,3346100 |
| 2023-05-31,73.8411949784193,75.2655467632249,73.49862370030948,74.93199920654297,3091100 |
| 2023-06-01,75.1303145259077,75.18440870451155,73.43551261609628,73.94034576416016,2995700 |
| 2023-06-02,73.50761651009589,75.74331154124351,73.21012266937436,75.22946166992188,3066200 |
| 2023-06-05,75.51795753032742,76.410439275386,75.3016014456932,75.72530364990234,2349400 |
| 2023-06-06,75.2745462777992,75.84248349225784,74.73365271005264,75.220458984375,2953500 |
| 2023-06-07,75.3827302037005,76.44649056872855,74.75168195586365,76.24816131591797,2763900 |
| 2023-06-08,76.73496875325006,76.73496875325006,75.6351478823756,76.33831024169922,3349100 |
| 2023-06-09,76.33832034772398,76.59073693291417,75.3196371638247,75.43682861328125,3019600 |
| 2023-06-12,75.43681445738162,75.62612686074932,75.02212916269498,75.44583129882812,2981400 |
| 2023-06-13,75.00409839960777,75.42780055223504,74.68857771504547,74.94099426269531,2907600 |
| 2023-06-14,75.27455362886705,76.00475967274271,74.85085144810716,75.37371826171875,2287500 |
| 2023-06-15,76.01377497467331,76.70792051273237,75.5540123114815,76.51860809326172,3233300 |
| 2023-06-16,76.51861284951296,77.11360067154867,76.15802167258495,76.56369018554688,5317200 |
| 2023-06-20,76.55467681149548,77.08656051388506,75.68022872436823,76.21211242675781,2632900 |
| 2023-06-21,75.72530285884896,77.07754040989984,74.75169017141174,77.03246307373047,3541800 |
| 2023-06-22,77.34797476210325,77.57334764092309,76.33830178896996,76.71692657470703,4391300 |
| 2023-06-23,77.19472496433247,77.19472496433247,74.85986496929591,75.26553344726562,3785300 |
| 2023-06-26,75.42780527718864,76.03180303659144,74.74267657003121,75.52696990966797,3244300 |
| 2023-06-27,75.51794597604294,75.7252920638938,75.18439849614725,75.220458984375,3679100 |
| 2023-06-28,75.1483435873109,75.23849137565588,73.32732662469971,73.57975006103516,4762100 |
| 2023-06-29,73.17409076432118,75.4278203569971,72.83152634225571,75.05821228027344,5088900 |
| 2023-06-30,75.31963737470537,76.04984348074086,75.14835174377413,75.90560150146484,3236400 |
| 2023-07-03,75.88756047753736,76.96934760812009,75.60810029233437,76.9152603149414,1533400 |
| 2023-07-05,76.71694361578882,77.96100658503124,76.38339608285881,77.34799194335938,2950900 |
| 2023-07-06,76.74397581637201,77.19472160688295,76.1850554379528,76.92427825927734,2539200 |
| 2023-07-07,76.52763378445579,76.6538420786965,75.95067961711645,75.98674011230469,1753600 |
| 2023-07-10,75.99575333016868,76.5546737843324,75.3647050112332,76.03180694580078,3489000 |
| 2023-07-11,76.17604611269384,77.63646509407046,75.98673368733985,77.54631042480469,3292100 |
| 2023-07-12,77.68153758582548,78.90756683933247,77.43813785480438,78.64613342285156,3590200 |
| 2023-07-13,78.57400772654945,78.89853836077104,78.24947021449306,78.68218231201172,3128200 |
| 2023-07-14,78.4748456146499,78.95263505661632,77.83478053363014,78.62809753417969,2641600 |
| 2023-07-17,78.33964128208318,78.42978908937717,77.0144471935674,77.05952453613281,3161600 |
| 2023-07-18,77.18572116103654,77.86183993017649,75.73431898638928,76.32929992675781,3040900 |
| 2023-07-19,76.41043954130852,77.6274519786359,76.40142269838191,76.9603500366211,2832100 |
| 2023-07-20,77.12261050490834,78.3666664590479,76.83413346288314,78.26750183105469,2850700 |
| 2023-07-21,78.53795195195424,79.61072229656396,78.39370999223534,79.26815795898438,8462300 |
| 2023-07-24,79.18701339194652,79.4123862764334,78.38468647340002,78.97065734863281,2382200 |
| 2023-07-25,78.7633282697275,79.5566384490628,78.52893851394198,78.91658020019531,2667600 |
| 2023-07-26,78.8534822605258,80.0975383645997,78.60106567806176,78.97969055175781,2755700 |
| 2023-07-27,78.69121800187565,79.0157555916667,75.96870898505486,76.86119079589844,4837900 |
| 2023-07-28,77.08655469696484,78.1773587933076,76.6538356687272,77.00541687011719,3504000 |
| 2023-07-31,77.05951144077501,77.2938943243414,75.78840487707787,76.39240264892578,5903600 |
| 2023-08-01,76.48254825947349,76.635807067078,75.56302980302364,75.7523422241211,3750000 |
| 2023-08-02,75.62613021994297,76.4825444938615,75.4548446140252,76.17604064941406,3160800 |
| 2023-08-03,76.00475994463959,76.1129414202745,73.90428959595397,73.91329956054688,3287300 |
| 2023-08-04,74.15669253777831,74.69758606091301,72.95770719497627,73.23716735839844,2578500 |
| 2023-08-07,73.47155536551244,73.91328426338883,72.79543675785435,72.91262817382812,3267100 |
| 2023-08-08,72.68726542004023,73.08392392597372,71.84887795475771,72.85855102539062,3797400 |
| 2023-08-09,72.86767400639447,73.90603780504937,72.74015613281952,73.51437377929688,3878100 |
| 2023-08-10,74.17929976617302,74.68026089193995,73.48705486690581,73.85139465332031,4083600 |
| 2023-08-11,73.90602451731489,74.30679887603885,73.56900908391505,73.87870025634766,2067300 |
| 2023-08-14,73.93336387174203,73.93336387174203,72.66728856097906,72.86767578125,2733100 |
| 2023-08-15,72.41225236417195,72.53977024007197,71.83842192262179,72.04791259765625,3405700 |
| 2023-08-16,72.23919514547707,72.77659790731462,71.89307616187571,72.12989807128906,3285900 |
| 2023-08-17,72.29384190595779,72.87678272861193,71.73822534855265,71.75643920898438,2790500 |
| 2023-08-18,71.68356622458452,72.19364463037748,71.44675130499743,71.97503662109375,3155200 |
| 2023-08-21,71.95681991753727,72.11166203942473,70.86380771112896,71.55604553222656,2571300 |
| 2023-08-22,71.4376471920858,71.88395975590883,71.22814956870593,71.61071014404297,2558200 |
| 2023-08-23,71.9659266667148,72.38491488953292,71.69267015438909,72.34848022460938,3045300 |
| 2023-08-24,72.28473392781497,73.2957734711855,71.76555202304657,71.80198669433594,2787100 |
| 2023-08-25,71.95683491983317,72.69461796551923,71.82020662824594,72.25741577148438,1875700 |
| 2023-08-28,72.58531180281612,72.83123713751665,71.90217737962246,72.13899230957031,1608300 |
| 2023-08-29,72.27561917275334,72.89499464898941,72.04790770280188,72.53065490722656,1967700 |
| 2023-08-30,72.42135628331398,72.72193013575725,72.00236802156657,72.35759735107422,1854800 |
| 2023-08-31,72.57620580451068,72.71283408728532,71.31924089123098,71.41032409667969,3095900 |
| 2023-09-01,71.82929389504726,71.99324640229555,70.14423070617391,70.60875701904297,2548200 |
| 2023-09-05,70.45392176027235,70.50857723413317,68.74153414534368,69.22428131103516,2972500 |
| 2023-09-06,69.10587766911156,69.7525773936474,69.00568406891,69.57040405273438,2752300 |
| 2023-09-07,70.16244899322672,70.9822115812313,69.9438479528261,70.44480895996094,2899600 |
| 2023-09-08,70.49946645876355,70.91845469374438,70.28996886667214,70.80915069580078,2164200 |
| 2023-09-11,70.85470490264656,71.53783934218322,70.79094596625792,70.86381530761719,2540400 |
| 2023-09-12,70.8000538781228,71.04597921004688,70.35373438991584,70.88202667236328,2681800 |
| 2023-09-13,71.05509931408315,72.54888621724214,71.03687850229628,72.25741577148438,2936800 |
| 2023-09-14,72.66728359318853,73.49615668415305,72.62174546846025,73.41417694091797,2779600 |
| 2023-09-15,73.48704695596449,73.78762776858892,72.8494576102787,72.90410614013672,4598000 |
| 2023-09-18,73.12270181807939,73.37773753755216,72.39402932661463,73.07716369628906,1650900 |
| 2023-09-19,73.11359430204287,73.44149936837509,72.74015111212155,72.92231750488281,2238500 |
| 2023-09-20,73.35951421223052,74.11551781825601,72.79478737112693,73.27753448486328,2073800 |
| 2023-09-21,73.22289513176523,73.70564230592949,72.51243650192335,72.75836181640625,3163300 |
| 2023-09-22,72.37580994708478,72.68550114770164,71.99325636032479,72.11166381835938,2515600 |
| 2023-09-25,71.81109123522666,72.0296992662658,70.93667995867933,71.66535949707031,2229000 |
| 2023-09-26,71.5378467221263,71.5378467221263,69.41557384322046,69.53398132324219,2910000 |
| 2023-09-27,69.53396570750651,69.69791823105702,68.20413166057554,69.09676361083984,3455500 |
| 2023-09-28,69.40644851878758,69.56129758916725,67.6120880955139,68.01285552978516,3162400 |
| 2023-09-29,68.53202305900106,69.12407410664429,67.79424032455987,68.51380920410156,3419100 |
| 2023-10-02,67.9855446038371,68.27701504466756,64.70650040719354,65.43517303466797,6352000 |
| 2023-10-03,64.69738285656969,66.57372317787608,63.64990868672481,66.31868743896484,5808600 |
| 2023-10-04,66.38243977685397,66.983601343863,65.53535290010616,66.75588989257812,4031700 |
| 2023-10-05,66.56461465653952,66.63748399045502,63.968705441318605,64.97063446044922,8103100 |
| 2023-10-06,64.22374590588365,65.84505048467908,63.19448559858794,65.75396728515625,4584500 |
| 2023-10-09,66.03631870235253,67.12022739859088,65.70841366734264,67.09290313720703,3391900 |
| 2023-10-10,67.09291677442076,67.67585763310348,66.89252955127297,67.61209869384766,5050400 |
| 2023-10-11,68.19503822244158,68.70510972653963,67.53011762671113,68.5684814453125,2388500 |
| 2023-10-12,68.1039478544464,68.1768171974319,66.2184970372154,66.92896270751953,3803200 |
| 2023-10-13,67.3570447645496,68.12215885733889,67.01092585900327,67.8306884765625,2809400 |
| 2023-10-16,68.15859419994906,69.91652690591435,67.73960595775036,69.2789306640625,4907800 |
| 2023-10-17,68.85994712107143,69.59773700914609,68.45917965942863,68.9237060546875,2236700 |
| 2023-10-18,68.85994862174006,69.37913050655767,67.94910272211597,68.4682846069336,2850500 |
| 2023-10-19,68.30431511780276,68.85082113212508,67.66672592596022,67.7851333618164,2770600 |
| 2023-10-20,67.73959813443268,68.4591670811491,66.74677269430954,66.81053161621094,3270200 |
| 2023-10-23,66.16383199429646,67.67583921253129,65.59000169718395,66.81053161621094,3844700 |
| 2023-10-24,67.25685175518699,68.26789116744483,67.17487896731845,68.07661437988281,3068900 |
| 2023-10-25,67.9673181960535,68.87816402417384,67.74871019387903,68.64134216308594,4912700 |
| 2023-10-26,68.79618471227498,69.7890102846622,68.65955644737002,69.01478576660156,3264200 |
| 2023-10-27,68.76886910746877,69.22429208169042,68.0128653024521,68.24968719482422,2876300 |
| 2023-10-30,68.43185457133518,69.19696879241933,67.73961664416763,68.68689727783203,3668400 |
| 2023-10-31,68.96013998164908,69.08765784750891,68.2496813149436,68.8052978515625,4095900 |
| 2023-11-01,68.94192236210327,70.09869349623284,68.0675112085214,69.66149139404297,4065600 |
| 2023-11-02,69.4064504712606,73.04983384401343,69.4064504712606,72.17542266845703,5569300 |
| 2023-11-03,73.04072374127817,73.85137591199879,72.5033211291231,72.61262512207031,4149800 |
| 2023-11-06,72.65816894038404,72.98607399574722,71.80197858400437,72.18453216552734,3372400 |
| 2023-11-07,72.12988161738339,72.6126287828015,71.66534831044056,71.8201904296875,3786900 |
| 2023-11-08,71.46496190799954,71.61070057421435,70.33551504164305,71.18260192871094,3013600 |
| 2023-11-09,71.51423983568642,72.19594706472449,70.97072391268118,71.17339324951172,2985500 |
| 2023-11-10,71.65241930637556,71.96563745001266,71.05362549546004,71.57872009277344,3478900 |
| 2023-11-13,71.2010270010796,71.47738852152042,69.06379891262074,69.10985565185547,4549900 |
| 2023-11-14,70.70356883860141,71.84587860173818,70.58381288087024,71.31157684326172,3836900 |
| 2023-11-15,71.19180692535866,72.26042439495059,70.41798629842125,70.50089263916016,3404700 |
| 2023-11-16,71.37604780636413,71.92877777431889,70.84173912505928,71.28392028808594,4380100 |
| 2023-11-17,71.5971405481474,71.77217440414572,70.81410581755674,71.29313659667969,3507100 |
| 2023-11-20,70.93387571648502,71.3576356890523,69.9481714909092,71.1089096069336,3499800 |
| 2023-11-21,71.37607197366384,72.01170848927836,70.71279297620063,71.89195251464844,3613200 |
| 2023-11-22,71.85510624407199,72.11304652656669,71.36686113387192,72.08541107177734,2499700 |
| 2023-11-24,72.26963295164862,72.3156967163086,71.69848162858972,72.3156967163086,1140200 |
| 2023-11-27,72.41703938193594,72.62891585477087,71.61557617531528,72.35255432128906,2677800 |
| 2023-11-28,72.31570410275387,73.89098802388386,72.02091425251336,73.44880676269531,3412100 |
| 2023-11-29,73.75279400776928,73.95546332086913,72.79472536387952,72.97897338867188,2992600 |
| 2023-11-30,73.0250422244997,73.36589585559037,72.56443262870702,73.28298950195312,3756500 |
| 2023-12-01,73.54092907280315,74.40687032563254,73.08031948125861,74.1673583984375,2785100 |
| 2023-12-04,73.66067045764913,74.59110361635638,73.39351610402653,73.81727600097656,3448900 |
| 2023-12-05,73.89098058574187,74.01995069296795,72.78552051570581,73.06188201904297,2914600 |
| 2023-12-06,73.66068572235147,74.1397236378917,73.30141079986862,74.0291748046875,2927900 |
| 2023-12-07,74.15814346572775,74.61875305247139,73.54092830629394,73.88177490234375,2820000 |
| 2023-12-08,73.80807109972281,74.10286090773343,72.98818672655753,73.36588287353516,2708000 |
| 2023-12-11,73.53171821704416,74.3976665371279,73.24614250652502,74.14893341064453,3711600 |
| 2023-12-12,74.25026274304328,74.30554067180783,73.32904358487067,73.6975326538086,3096800 |
| 2023-12-13,73.88177135292318,77.09683117434435,73.55934606336146,76.98628234863281,4082200 |
| 2023-12-14,77.30870602581656,78.01804867640224,76.61779169330387,76.76519012451172,6941500 |
| 2023-12-15,76.00978652545966,76.99549063744857,75.4570564957325,75.75184631347656,10926100 |
| 2023-12-18,75.76105353770367,76.38748277973035,75.07935340113876,75.2912368774414,3329000 |
| 2023-12-19,75.60446572579256,75.82555638417075,75.15307024833636,75.65973663330078,2351100 |
| 2023-12-20,75.58602932158391,75.99136094285251,73.9646817514778,73.99231719970703,3402200 |
| 2023-12-21,74.27789856180789,74.45293245179938,73.19085966863673,73.73438262939453,4092600 |
| 2023-12-22,74.22261840184744,75.00565318682703,74.01073492837732,74.0475845336914,2775000 |
| 2023-12-26,74.1581269208746,74.68322145147874,74.02915682762746,74.37001037597656,1750600 |
| 2023-12-27,74.35158220644585,74.49898061521311,73.90940103683005,74.4437026977539,2608500 |
| 2023-12-28,74.1212892193618,74.99645159644314,74.01995455434876,74.9227523803711,2164900 |
| 2023-12-29,74.66480558369511,74.90431747234166,74.12128269841128,74.8214111328125,2476500 |
| 2024-01-02,74.61874114256925,76.77439029086085,74.44370727847357,76.62699890136719,3429100 |
| 2024-01-03,77.04154591027685,77.12445927875031,76.33221034079452,76.81124114990234,2915600 |
| 2024-01-04,76.7651941874344,77.36398804630635,76.51646107869257,76.82046508789062,3155500 |
| 2024-01-05,76.58095109964798,77.87987357126977,76.44277383955618,77.4468994140625,2463900 |
| 2024-01-08,77.17051151654175,77.89827536031443,77.03233429104444,77.85221862792969,2471800 |
| 2024-01-09,77.40083207641752,77.8338062136803,77.07840677048073,77.50216674804688,2922800 |
| 2024-01-10,77.26266072344272,77.34556708201058,75.9913736653082,76.03743743896484,3053400 |
| 2024-01-11,74.97801436989973,75.28201832881926,73.62382130593384,74.06600952148438,3574600 |
| 2024-01-12,74.48977913380779,75.30966359415552,74.23183890291332,75.07014465332031,4672800 |
| 2024-01-16,74.61874782779427,75.10699283102133,74.3147438350266,74.60032653808594,6900500 |
| 2024-01-17,74.28711254405184,74.70165835495915,72.85922003386987,73.44880676269531,4394900 |
| 2024-01-18,73.00662010979694,73.23692490509599,71.81824652265253,72.03933715820312,6144800 |
| 2024-01-19,72.076179242072,72.30648401332074,70.97071915141554,71.57872009277344,4301600 |
| 2024-01-22,71.42211932667554,72.07618407750046,70.65750574803097,71.17339324951172,2971000 |
| 2024-01-23,71.28392789628248,72.0853910037806,70.94308134430867,71.9564208984375,3808500 |
| 2024-01-24,72.4999436174089,72.72104127175452,70.76805416176731,70.9246597290039,5085800 |
| 2024-01-25,71.89194679731118,72.1130374361012,70.9707276026173,71.93800354003906,3183600 |
| 2024-01-26,71.93799979400501,72.49994403577367,71.49581853945071,71.70769500732422,2446800 |
| 2024-01-29,71.71691697197396,72.40783140721136,71.08128047083021,72.20516204833984,2307200 |
| 2024-01-30,71.86429729552543,72.71181710213904,71.41289491797276,72.26042175292969,2514100 |
| 2024-01-31,72.8592175562436,73.62383112029713,71.44054628219082,71.98406219482422,3642000 |
| 2024-02-01,71.86430832397151,73.45801352790048,71.46818380577716,73.41195678710938,2762500 |
| 2024-02-02,72.72103802261628,73.07109875050655,71.65242049272395,72.43545532226562,2947000 |
| 2024-02-05,71.76296571341544,71.79981531897727,70.69434823715343,70.74962615966797,2819400 |
| 2024-02-06,70.7127854481395,71.36685021535494,70.39036014434943,71.14575958251953,3208300 |
| 2024-02-07,71.43132441555606,71.5787158055885,70.72198182672321,71.23786926269531,3087100 |
| 2024-02-08,70.93036268602786,71.09809109471196,70.09172064260734,70.76263427734375,3293500 |
| 2024-02-09,70.56695991639758,71.49878292958032,70.40854460113,71.43355560302734,2710300 |
| 2024-02-12,71.34968408542979,72.4212819161239,71.10740812414576,72.30014038085938,2507000 |
| 2024-02-13,73.93083810843605,74.11720698583345,72.22560731303581,73.40901947021484,7370200 |
| 2024-02-14,73.47425260154277,73.73516194125486,72.74743169541729,73.42766571044922,3365100 |
| 2024-02-15,73.66993711749149,76.10199614580996,73.63266333779832,75.8131332397461,6648500 |
| 2024-02-16,75.72925494120085,76.40016866401143,75.17948276288114,75.80380249023438,6292700 |
| 2024-02-20,76.0274459265598,76.6610859406823,75.23539768621825,75.36585235595703,4043200 |
| 2024-02-21,76.02744302008058,76.98722678110444,75.69199324589509,76.93131256103516,4162600 |
| 2024-02-22,76.45608649033309,76.88472425364591,75.88767384329424,76.40949249267578,4129900 |
| 2024-02-23,76.40949409478364,77.2574565270541,76.14858476462229,76.82881164550781,2765900 |
| 2024-02-26,76.57720994726238,76.69834437085191,75.24470285079796,75.26333618164062,4705300 |
| 2024-02-27,77.89108545471721,78.42223141889538,75.95289891081629,78.33836364746094,7562500 |
| 2024-02-28,77.42518102945716,78.04018771222458,76.94063612635712,77.6395034790039,6342100 |
| 2024-02-29,78.27313966009746,79.40996496883061,77.881775668016,79.38201141357422,10228500 |
| 2024-03-01,79.39131490690252,79.39131490690252,77.3692607502246,79.19563293457031,9446200 |
| 2024-03-04,78.8508747459949,79.61496941781823,78.62723207918354,79.15837097167969,4358300 |
| 2024-03-05,79.67087328742565,80.27655971087515,78.2451851134458,78.31973266601562,4356500 |
| 2024-03-06,78.97200031692171,79.23290962296738,78.14267840445709,78.1985855102539,4095800 |
| 2024-03-07,78.98133206895587,79.29814852705373,78.32905159936297,78.36632537841797,3554400 |
| 2024-03-08,77.90039555420253,78.80426493410717,77.52766496021935,78.12403106689453,4567800 |
| 2024-03-11,77.58358744868818,78.67381868729241,77.27608414264733,78.02154541015625,5094100 |
| 2024-03-12,77.53699111878029,78.17063104430963,76.90335119325094,77.70471954345703,2893600 |
| 2024-03-13,77.8817830025471,78.56200994199972,77.11768828018103,77.34132385253906,2997600 |
| 2024-03-14,76.9872250030573,77.24813432653468,75.58949039078917,76.27903747558594,3828700 |
| 2024-03-15,76.37221090937082,77.08039836774236,76.16720871542813,76.5119857788086,6055700 |
| 2024-03-18,76.40949101837555,77.48108896060435,76.24176258298978,76.55858612060547,4885700 |
| 2024-03-19,76.52131855846758,77.82586526267784,76.3349496655473,77.6395034790039,4138100 |
| 2024-03-20,77.3413206081599,78.30109730473356,76.95926970838015,77.20154571533203,5122600 |
| 2024-03-21,77.29471152360898,77.98426563119614,77.20153064965652,77.43448638916016,3108800 |
| 2024-03-22,77.66744650741636,77.73267383378499,76.83812459676732,77.29471588134766,2374200 |
| 2024-03-25,77.29470949904537,77.77926140569836,76.94061934360263,77.22016906738281,1887400 |
| 2024-03-26,77.14563626611572,77.57427404436241,76.60517715514312,76.85677337646484,2225100 |
| 2024-03-27,77.34131606691051,79.04655401894215,77.14563407213988,79.01860046386719,2908500 |
| 2024-03-28,79.11178036541106,80.3604198715169,78.97200548253086,80.22996520996094,3077300 |
| 2024-04-01,80.23928091904219,80.29518802535199,78.66449773835826,78.79495239257812,2532600 |
| 2024-04-02,78.45949911020926,79.81996703918053,78.29177067439402,79.40064239501953,2065500 |
| 2024-04-03,79.4845122328384,79.4845122328384,78.43154759370962,78.58064270019531,1816500 |
| 2024-04-04,79.29814817734852,79.38201595716403,77.56495655978968,78.23587036132812,1990600 |
| 2024-04-05,77.7606356862085,78.48746368377905,76.78222568625107,78.22654724121094,2432000 |
| 2024-04-08,78.19858261778754,78.65518099572387,77.8817662176637,78.52471923828125,1710600 |
| 2024-04-09,78.75768473142034,79.37269138554397,78.50609562425359,79.27951049804688,2812500 |
| 2024-04-10,77.86313084043304,78.24518169874588,76.79154003330223,77.61154174804688,2872300 |
| 2024-04-11,77.80721843201272,77.88176597625025,76.92198944923877,77.2574462890625,1828800 |
| 2024-04-12,77.21086549026055,77.59290927858189,75.9622187932734,76.50267791748047,2409400 |
| 2024-04-15,76.7729083605652,76.90336303214715,75.04903696387808,75.39381408691406,3137100 |
| 2024-04-16,75.39380227795995,75.51493670852804,73.76311202935453,74.08924865722656,3218900 |
| 2024-04-17,74.58310174002173,75.88765515139677,74.40605312362791,75.70128631591797,2290800 |
| 2024-04-18,75.9156287984341,77.15495522282019,75.26334836543013,76.93131256103516,3544700 |
| 2024-04-19,77.19221566681202,78.96268082901088,77.10835500733853,78.4594955444336,5406100 |
| 2024-04-22,78.26382342011102,79.31678811664247,77.97496052210502,79.11178588867188,2400800 |
| 2024-04-23,78.64588015763121,79.84793294876404,78.53405881336994,79.72679138183594,3562300 |
| 2024-04-24,78.8042754121006,80.68655485358279,78.56199942741125,80.48155975341797,3865000 |
| 2024-04-25,80.59337901694437,81.25497257377064,79.34473945851775,80.93815612792969,3239600 |
| 2024-04-26,80.9381427906365,81.10587120763284,79.42858703766943,79.44722747802734,2975900 |
| 2024-04-29,79.96905261083009,80.8449685390337,79.96905261083009,80.76110076904297,2853600 |
| 2024-04-30,81.5345226338412,82.27998397019194,80.16474151611328,80.16474151611328,5739100 |
| 2024-05-01,79.91314880549626,83.26771044957138,79.85723458677701,82.14020538330078,5344700 |
| 2024-05-02,82.0470290267431,82.59680125823445,81.44134257344605,82.23339080810547,2672800 |
| 2024-05-03,82.93225519481264,83.1931645231147,81.95383810443386,82.55952453613281,3332400 |
| 2024-05-06,82.70861635986353,83.10930055791957,82.18679061472928,82.75520324707031,2354100 |
| 2024-05-07,83.09064724817564,83.80815487065446,82.71791666201409,83.74292755126953,3331000 |
| 2024-05-08,83.7243070010931,84.57226946378037,83.23976210044772,84.404541015625,2051800 |
| 2024-05-09,84.05636858167198,85.60896159159827,84.04695692565093,85.58072662353516,2465700 |
| 2024-05-10,85.6277855701259,86.41819245254995,85.34549329555115,86.20177459716797,3249800 |
| 2024-05-13,86.56874687440317,86.89808306258378,85.88183952849177,86.11708068847656,2002100 |
| 2024-05-14,86.57816145883126,86.58756593667555,85.04438444930705,85.43018341064453,2467400 |
| 2024-05-15,86.2300072599746,87.1051047458018,85.69365765117672,86.54052734375,2389900 |
| 2024-05-16,86.89808057615258,87.4908928769059,86.57815605364274,87.07686614990234,2280500 |
| 2024-05-17,86.81340407304253,87.32152586573734,86.38056117830047,87.1991958618164,2908000 |
| 2024-05-20,87.35915779692345,87.35915779692345,86.70048538986848,87.12391662597656,1725400 |
| 2024-05-21,87.1239104168885,87.92373608429916,86.9169042315603,87.15214538574219,2247500 |
| 2024-05-22,86.63462591130283,86.99218993874183,85.9477184718376,86.07946014404297,2361600 |
| 2024-05-23,85.75010629338267,85.75010629338267,83.94345588152846,84.00932312011719,2182700 |
| 2024-05-24,84.1975301476211,84.4986385846058,83.59530609466029,83.71763610839844,3123500 |
| 2024-05-28,83.4635621217261,84.23515285254308,83.10599813685648,83.38829040527344,2648400 |
| 2024-05-29,82.52260072052525,82.7672535508702,81.83570051473679,82.30618286132812,2438900 |
| 2024-05-30,82.61669649845575,83.05894383945494,82.04270750600003,82.9554443359375,2228800 |
| 2024-05-31,83.04012137965152,84.98791770728943,82.84251968600591,84.92205047607422,5511600 |
| 2024-06-03,84.83737911719302,85.19494311167254,84.37630125445402,84.76210021972656,2913800 |
| 2024-06-04,84.54567008558242,85.62778083968419,84.31984058579286,85.04438018798828,2149000 |
| 2024-06-05,84.68681484475232,84.79973318231515,83.50119742680852,83.69879913330078,2326600 |
| 2024-06-06,83.82114083718774,84.92206786101531,83.39770239641398,83.46356964111328,2421300 |
| 2024-06-07,82.5884562151088,83.83052914628692,82.56022842696677,83.08717346191406,1740900 |
| 2024-06-10,82.69197404644002,83.65176204668734,82.2120872253072,83.32242584228516,2214700 |
| 2024-06-11,82.81430178688791,83.59529699912817,82.3626355910584,83.19068908691406,2670100 |
| 2024-06-12,84.15047700722774,84.15047700722774,82.22149641812996,82.76725769042969,1864500 |
| 2024-06-13,82.4849630400698,83.19068651366797,81.96742962116831,82.7107925415039,2099500 |
| 2024-06-14,82.23090445307025,82.87076073540811,81.88274493008066,82.80489349365234,1401600 |
| 2024-06-17,82.24029735023318,83.36945185961369,81.76040345320128,82.56963348388672,1856000 |
| 2024-06-18,82.40968225743181,82.96484793135366,81.97683939835962,82.38145446777344,1826000 |
| 2024-06-20,82.21209160787518,83.34124642001596,82.12740104851945,82.69197845458984,3058200 |
| 2024-06-21,82.32499981199749,83.41652231281832,81.83570132545118,81.91098022460938,5915000 |
| 2024-06-24,82.38146450744459,83.23773867372526,82.01448883918272,82.93663024902344,3737300 |
| 2024-06-25,82.70138644768454,83.04013431211555,81.58163616364918,81.76042175292969,1702000 |
| 2024-06-26,81.39344048914955,82.18384733237735,80.85709093724773,82.01448059082031,1693700 |
| 2024-06-27,81.71335888775673,83.14362903819811,81.71335888775673,83.08717346191406,3586100 |
| 2024-06-28,83.4071113745702,83.51061806705711,82.38146328591584,82.56024169921875,3685900 |
| 2024-07-01,83.01190472106235,83.59529822461418,81.89215446129172,82.12739562988281,1427400 |
| 2024-07-02,82.34382759234215,82.8801772146999,81.96744025512815,82.44733428955078,2007300 |
| 2024-07-03,82.54141929941818,83.43533283506368,82.31558979612709,82.39086151123047,1154400 |
| 2024-07-05,82.51319446684029,83.25655741993685,82.14621881871537,82.67315673828125,1260600 |
| 2024-07-08,82.71080073814348,82.72021239550813,81.8639310501028,81.96743774414062,2059000 |
| 2024-07-09,81.84510719310364,82.65433017534367,81.70396106191406,82.51319122314453,1994500 |
| 2024-07-10,82.80488945201841,83.08718171947379,82.34381878223249,83.04013061523438,1845500 |
| 2024-07-11,83.46356245950639,85.6089679143784,83.37887908603295,85.47722625732422,2690700 |
| 2024-07-12,85.86302189869429,86.38055531324146,85.270216770296,85.59014129638672,2431800 |
| 2024-07-15,84.59273065824097,85.59015097471006,84.53626789273001,85.57133483886719,2678900 |
| 2024-07-16,86.17354736970495,86.57816247044943,85.79716006080459,86.42760467529297,1853300 |
| 2024-07-17,86.64403151838775,88.62005595759393,86.58756875453092,87.99901580810547,3277600 |
| 2024-07-18,87.74495753236863,89.12817677830027,87.56617194360469,87.97078704833984,1976800 |
| 2024-07-19,88.27189358188332,88.27189358188332,87.11451105557333,87.64144897460938,2072800 |
| 2024-07-22,87.92373993246223,89.07171796375191,87.60380821569744,88.78001403808594,2754600 |
| 2024-07-23,88.63887643845331,88.67651588987285,87.8390578380144,88.1119384765625,3048900 |
| 2024-07-24,88.72356122430793,89.92799487537691,88.24366722368204,89.41046142578125,2523400 |
| 2024-07-25,90.20086829538778,91.57467576765357,89.56101207196355,90.18204498291016,3340200 |
| 2024-07-26,90.66193220325961,91.13241447434969,90.14440601245437,90.75602722167969,2275100 |
| 2024-07-29,90.92541264380975,91.66877558777145,90.05031522157542,91.33943939208984,2356300 |
| 2024-07-30,90.34202309768945,92.38391477916899,90.33261144054693,92.34627532958984,3978800 |
| 2024-07-31,93.0802287139867,93.0802287139867,91.54645879931088,92.32746124267578,4727100 |
| 2024-08-01,92.58151946501232,95.38559752688063,92.22395545106572,95.26326751708984,4628700 |
| 2024-08-02,97.47453205707677,98.18966725555488,93.8330031793212,95.78079986572266,4453700 |
| 2024-08-05,98.08615011095713,98.2461195526055,92.18630509435663,92.27098846435547,3951200 |
| 2024-08-06,91.53703524184219,93.55069891377738,91.48057966305585,92.48741149902344,4524600 |
| 2024-08-07,93.01436064084683,94.67046054934465,92.5532899406198,93.69185638427734,4490000 |
| 2024-08-08,93.24960231272156,94.04001641056743,92.09221972739977,92.25218200683594,3077700 |
| 2024-08-09,92.50854545815479,93.00227565360304,91.25522254538754,92.6034927368164,3029600 |
| 2024-08-12,92.56550388127646,92.56550388127646,91.73945466431736,92.23318481445312,3130000 |
| 2024-08-13,92.60348115235446,93.40105413016636,92.55601114096854,93.17317199707031,2764000 |
| 2024-08-14,92.44205842279207,93.33457855489245,92.14771975965735,92.32811737060547,3292800 |
| 2024-08-15,92.08126997977698,92.27116451832882,91.31218043741374,91.68247985839844,3008700 |
| 2024-08-16,91.54954420780005,92.26165953096715,91.10328411290679,92.04328155517578,2978600 |
| 2024-08-19,92.27116012588728,92.80287060373091,91.84389381247892,92.61297607421875,1903900 |
| 2024-08-20,92.4800566142324,92.95480022391119,92.39459899760367,92.70793151855469,1802100 |
| 2024-08-21,93.04024082010224,93.75235615979322,92.70792177704882,93.05923461914062,2220000 |
| 2024-08-22,92.73641146878899,93.41054649975548,92.71742491248546,93.3250961303711,1974700 |
| 2024-08-23,93.58145571706233,94.19862384324757,93.07822866223837,93.28711700439453,3530600 |
| 2024-08-26,93.61944370727522,94.7683224387934,93.524496428739,94.01822662353516,1720900 |
| 2024-08-27,94.01821928141025,94.39801560990887,93.23964006779369,93.56246948242188,2447200 |
| 2024-08-28,93.95175546722393,94.7967984950268,93.52448912517076,93.56246948242188,3245000 |
| 2024-08-29,93.68590155880393,94.74932984510241,93.13519723675584,94.71134948730469,2749600 |
| 2024-08-30,94.89175454535295,95.87922211781996,94.62589928430656,95.2145767211914,2892100 |
| 2024-09-03,95.12911771919264,96.8381902040261,94.9487128467001,96.43940734863281,3379900 |
| 2024-09-04,96.80020918064366,97.89212081963717,96.42990978262154,97.25596618652344,2843900 |
| 2024-09-05,97.83516107731901,98.17697704576561,96.2874995630837,97.89212799072266,3209300 |
| 2024-09-06,98.25293137506523,98.31939518438804,96.81920378080233,96.8951644897461,3659200 |
| 2024-09-09,97.46485931508623,98.61373791992267,96.89516846267318,98.42384338378906,2538300 |
| 2024-09-10,98.84161316841637,99.13595911770048,97.54082037878602,98.01556396484375,2932000 |
| 2024-09-11,97.91112934611387,98.05354664061201,96.54386536682814,97.84466552734375,2429400 |
| 2024-09-12,97.5787932432128,98.17697479629474,97.09456000235207,97.78768157958984,2098100 |
| 2024-09-13,97.99657420119354,98.93656451198223,97.38890296553089,98.9080810546875,1425900 |
| 2024-09-16,99.05049971147534,99.86705924422736,98.78464446713973,99.64867401123047,2171900 |
| 2024-09-17,99.42080378036633,99.63918902359485,98.67070802355526,98.94606018066406,1724200 |
| 2024-09-18,98.88908871319812,99.08848014661011,97.36991071290757,98.00606536865234,1890100 |
| 2024-09-19,97.10404948875318,97.6452568847792,96.16405922071053,96.60082244873047,4300400 |
| 2024-09-20,96.84769540380334,97.09456410668557,95.96467200889052,96.99011993408203,5395300 |
| 2024-09-23,97.74021486068077,97.78768487435809,96.80021731531265,97.35092163085938,2720600 |
| 2024-09-24,96.69577100757965,97.81616617059183,96.16406050445939,96.2874984741211,3226900 |
| 2024-09-25,96.42992015022229,96.76224647382848,95.69881817511644,96.04063415527344,2650100 |
| 2024-09-26,95.8981977164375,96.27799400768117,95.46143451691137,95.65132904052734,2436600 |
| 2024-09-27,96.1260869928694,96.98062696517131,95.89821208159317,96.6957778930664,2019100 |
| 2024-09-30,96.7242597156182,97.72121688843309,96.28749649076424,97.4173812866211,2890400 |
| 2024-10-01,97.11354650190901,97.70223115462817,96.53435874920481,97.05657958984375,2072200 |
| 2024-10-02,96.26849924962137,97.02809184900455,96.15455818651033,96.66728210449219,2580300 |
| 2024-10-03,96.80020874150783,97.27495230030682,96.1260737572947,96.24951171875,3054300 |
| 2024-10-04,95.39498161004971,95.7462872432842,94.57842202597145,95.2145767211914,1900800 |
| 2024-10-07,94.5973992012388,94.73982371810665,92.74590221399248,93.10670471191406,2928900 |
| 2024-10-08,93.12570545544561,93.7048932216234,92.9547974712618,93.23963928222656,2194200 |
| 2024-10-09,93.08772538287246,93.51499172263098,92.48955105840804,92.78388977050781,1777100 |
| 2024-10-10,92.79339121685987,93.37257176916944,92.14773960345201,92.30915069580078,1669400 |
| 2024-10-11,92.38510706582468,93.40105807575581,92.34712670870425,93.28711700439453,1849100 |
| 2024-10-14,93.38205854639554,93.94225972453918,93.20166091615604,93.79983520507812,2510900 |
| 2024-10-15,94.35055571136843,95.52791793632407,94.2650980873887,94.62590789794922,3174200 |
| 2024-10-16,95.04367363477098,96.5723487086432,94.81579871983729,96.2020492553711,2695100 |
| 2024-10-17,96.61032519168371,96.67678900770618,95.48992997586731,95.81275939941406,2008900 |
| 2024-10-18,95.73679420297326,95.7462838590948,94.72084320901939,95.60386657714844,3111800 |
| 2024-10-21,95.68931675818216,95.97416580953947,94.62589575367438,95.10063934326172,2548000 |
| 2024-10-22,94.63538808385977,95.18609240190511,94.19862483837942,94.84427642822266,1981800 |
| 2024-10-23,94.94872499146867,95.77478150673906,94.64488936125649,95.73680114746094,1863600 |
| 2024-10-24,96.17356458029153,96.30649221598959,94.17014589996855,94.36953735351562,2099200 |
| 2024-10-25,94.74931859754163,94.8537627580838,93.09721307152907,93.23014068603516,2338800 |
| 2024-10-28,93.85680714492408,94.31256418282051,93.58145499094678,94.10367584228516,2420500 |
| 2024-10-29,93.74287478604131,93.74287478604131,92.16672255115374,92.4705581665039,2660400 |
| 2024-10-30,92.4705522335519,92.90731544984406,91.80591413137078,92.48004913330078,3362300 |
| 2024-10-31,92.52751988627818,94.32205002057496,92.34712225367446,93.76185607910156,4884900 |
| 2024-11-01,93.55296596623047,94.21761130510379,92.16671562265391,92.3376235961914,3807200 |
| 2024-11-04,91.86289470388994,93.46753053153044,91.80592778494847,93.42955017089844,3880000 |
| 2024-11-05,93.64791773778235,95.4044748119074,93.2301483054822,95.3285140991211,5926200 |
| 2024-11-06,94.1226581904638,94.94871461546266,91.32167400691247,91.38813781738281,6428200 |
| 2024-11-07,91.32168678746694,92.01481568852915,90.49563024686071,91.464111328125,3510000 |
| 2024-11-08,91.91471121849611,93.1419013174689,91.64625698404458,92.42284393310547,2581000 |
| 2024-11-11,92.03934219783227,92.39407979581978,90.36154168901761,90.6108169555664,3411600 |
| 2024-11-12,90.428654774655,90.83132514730585,88.77961536517456,89.12476348876953,3484700 |
| 2024-11-13,89.21104529911402,89.61371563169298,88.69332316524287,89.4794921875,2561500 |
| 2024-11-14,89.33568898497812,90.68751305276223,89.11517483716503,89.89176177978516,2571100 |
| 2024-11-15,90.23690538577416,92.46118913893716,89.93969004364422,92.3365478515625,5557500 |
| 2024-11-18,92.33655831095035,93.36241327635751,92.13522311003459,92.5091323852539,3399200 |
| 2024-11-19,92.13522002069224,92.76799404346484,91.444923746624,92.71046447753906,1879700 |
| 2024-11-20,92.27903140189332,92.86386532893546,91.94347275063062,92.80634307861328,2527600 |
| 2024-11-21,93.10354915045063,94.10064291779422,92.4324318621568,94.03353118896484,2849600 |
| 2024-11-22,94.13899535203399,94.45537504287697,93.51581082100147,93.5637435913086,2048800 |
| 2024-11-25,93.85137628180503,94.43621025025115,93.11314719676334,94.0527114868164,3384300 |
| 2024-11-26,94.65671965244312,95.36618757458028,94.25404194805648,95.23196411132812,2277600 |
| 2024-11-27,95.49080823664757,96.56460310749962,95.49080823664757,95.76884460449219,1558600 |
| 2024-11-29,95.80720877766984,96.14276743652685,95.20320319172723,95.74009704589844,1260600 |
| 2024-12-02,95.83597395565137,95.87432456323232,93.69798061408436,94.16776275634766,2188300 |
| 2024-12-03,94.81969950340138,94.81969950340138,93.00767552541203,93.01725769042969,1917500 |
| 2024-12-04,93.22818353365587,93.32405638745321,91.92429224104838,92.2790298461914,2832300 |
| 2024-12-05,92.37490362176617,93.93765968131353,92.24068016218453,93.42951965332031,2234700 |
| 2024-12-06,93.17066086284682,93.4103466535709,91.71337447368158,91.8955307006836,2677500 |
| 2024-12-09,91.89553805930045,92.86387077946216,91.36823366626103,91.63668060302734,2651100 |
| 2024-12-10,91.63667547261566,91.63667547261566,89.72877126595819,91.17647552490234,2045300 |
| 2024-12-11,91.28192856708807,91.28192856708807,89.39320351263498,89.7671127319336,2925600 |
| 2024-12-12,89.45074118584876,90.31360419195828,88.9713695981746,89.01930236816406,1983900 |
| 2024-12-13,88.74126549172192,89.52743459868913,88.36735624051983,88.88507843017578,1810400 |
| 2024-12-16,88.88507710842671,89.02889004474203,87.91674447284203,87.98385620117188,2410700 |
| 2024-12-17,87.696238788137,89.20146527001272,87.52366472523144,88.12767028808594,2749300 |
| 2024-12-18,88.04138951974541,88.44405990689974,87.11140744848652,87.15934753417969,3451300 |
| 2024-12-19,86.81420303641316,88.23313893098359,86.6895617342394,87.4757308959961,3147800 |
| 2024-12-20,88.05097913196074,89.23023658222392,87.4661524618977,88.9234390258789,6781800 |
| 2024-12-23,88.65497566371226,89.14393669300908,87.81127705400333,89.02888488769531,2282500 |
| 2024-12-24,88.73167897418733,89.26857278247473,88.44405311138792,88.5591049194336,1404400 |
| 2024-12-26,88.25230443230495,88.74125814207052,88.01261865960954,88.26188659667969,2066500 |
| 2024-12-27,87.84004805830622,88.83714178960948,87.54283271455061,88.69332885742188,1722700 |
| 2024-12-30,88.77001926445328,88.81795934484408,87.46613539044915,88.26188659667969,1661200 |
| 2024-12-31,88.37694852495721,88.66457441099273,87.72500285595616,88.42488861083984,1594500 |
| 2025-01-02,88.75084847628915,89.3836224333246,87.81127701983239,88.14684295654297,1757200 |
| 2025-01-03,88.58787035304928,89.22063704151404,88.2331327469541,88.25231170654297,1688400 |
| 2025-01-06,88.2523102095163,88.2523102095163,86.29647329853232,86.59368133544922,3457200 |
| 2025-01-07,86.38276541577032,88.11809567329777,86.38276541577032,86.73750305175781,2706000 |
| 2025-01-08,86.52656058368423,88.53991953323197,86.20059145649616,88.4536361694336,2591500 |
| 2025-01-10,89.3069209915401,90.7642072812459,88.84672108632128,89.65206909179688,7731000 |
| 2025-01-13,91.22441368926059,91.9626427084932,88.9330181081573,90.63957977294922,6013900 |
| 2025-01-14,89.80546824425636,90.63957741002862,89.57537193855802,90.60122680664062,3172300 |
| 2025-01-15,91.44492378823522,91.66543794268574,90.6299935311122,91.1956558227539,3104700 |
| 2025-01-16,90.96554413357454,92.85426924079,90.79297008025968,92.82550811767578,2456500 |
| 2025-01-17,93.61167931885538,93.93765578906837,92.80633859473441,93.2377700805664,2728500 |
| 2025-01-21,93.95682937300587,94.65671509595619,93.57333064733295,93.77466583251953,2439900 |
| 2025-01-22,93.55415567489055,94.08146000363342,92.85426997683533,93.46786499023438,3503900 |
| 2025-01-23,94.2348690748202,95.3949474576043,93.36240926041665,93.44869995117188,4427900 |
| 2025-01-24,93.07478616528094,94.4361996741072,93.04602504130472,94.12940216064453,2140300 |
| 2025-01-27,95.24153956547117,98.79848303489801,94.11022968767405,98.39580535888672,5428200 |
| 2025-01-28,98.24241006468888,98.24241006468888,95.63462757110597,95.87431335449219,3524300 |
| 2025-01-29,95.9030834875347,96.57420813284105,93.3432408360028,94.00477600097656,3345800 |
| 2025-01-30,94.4841385986379,95.05938301499835,93.53497763128208,93.98558807373047,3590700 |
| 2025-01-31,93.80342851887593,94.96351419487716,93.49663099615483,94.3019790649414,4912700 |
| 2025-02-03,94.30198370866725,95.57711394683662,93.30488988206619,95.26072692871094,2659300 |
| 2025-02-04,94.4553766779517,94.98268836286805,93.76508771946592,93.84178161621094,2126200 |
| 2025-02-05,94.59919344507063,95.7688613646231,94.34033598950215,95.28948974609375,2280400 |
| 2025-02-06,95.52915981887301,96.51666402003139,94.79093086638339,96.03729248046875,3152600 |
| 2025-02-07,96.00853420992509,96.29616006805695,95.30865583756933,96.20986938476562,2861500 |
| 2025-02-10,96.53889748106783,97.70014828182211,95.90988355438736,97.57434844970703,2473700 |
| 2025-02-11,97.3420901992898,98.81301572250175,96.25825811171508,98.59043884277344,3165900 |
| 2025-02-12,97.47757737759754,99.2097743719341,97.35177016424011,99.0452651977539,3163000 |
| 2025-02-13,98.09691446643264,99.25816527833184,97.08081446873136,97.72917938232422,4939000 |
| 2025-02-14,97.94207708220377,99.5968628114491,97.58402118007774,98.54206085205078,2770900 |
| 2025-02-18,98.0194947472896,99.90652914256873,97.73885753770018,98.90010833740234,3146400 |
| 2025-02-19,99.35493836740201,99.82912232027296,98.43561539160427,99.7613754272461,2510600 |
| 2025-02-20,99.64525083723451,101.27100639546805,98.90010887389067,100.9806900024414,2702100 |
| 2025-02-21,100.98069373991197,102.31614033759863,100.70005651841338,101.9290542602539,4002000 |
| 2025-02-24,102.45161046180247,103.89349840708981,101.81291738218057,102.85804748535156,3075000 |
| 2025-02-25,103.25481567146068,104.35800620764059,102.54839040019695,104.16446685791016,3408700 |
| 2025-02-26,103.76770830824012,104.03866634934013,102.9354758202599,103.43868255615234,2446500 |
| 2025-02-27,102.77096276151717,103.33223722756055,101.41617250976162,101.7645492553711,3661300 |
| 2025-02-28,102.67418986154848,103.65158055511377,101.28069030589864,102.62580871582031,4391000 |
| 2025-03-03,102.43225423718282,104.33864695135898,102.27742424628778,104.22251892089844,3452000 |
| 2025-03-04,105.02572097346902,105.98375322790615,101.74517979589587,101.84194946289062,5609500 |
| 2025-03-05,101.1258494794759,102.05485161265118,99.85814980551578,100.05168914794922,3665600 |
| 2025-03-06,99.9645932058603,99.97426500431752,98.14529100079434,99.27751159667969,3031000 |
| 2025-03-07,99.51944880534556,101.49358118482019,99.364618801905,101.24198150634766,4042400 |
| 2025-03-10,101.52261649917729,105.16120640511193,101.52261649917729,103.85479736328125,5535400 |
| 2025-03-11,104.19349631750416,104.50316370481062,101.01940375184961,101.05811309814453,4282500 |
| 2025-03-12,99.55816327298587,100.43878434209549,99.04527732418723,99.63558197021484,3284600 |
| 2025-03-13,99.4904094249259,100.92262558510691,99.38396057733566,100.87423706054688,1909600 |
| 2025-03-14,100.70005929414941,102.52903349238862,100.24523369446133,102.15162658691406,4419400 |
| 2025-03-17,102.25807275945341,103.38062164690172,101.73550766181916,102.44194030761719,5577100 |
| 2025-03-18,102.85805015073637,103.0515894860934,101.97742919384139,102.56773376464844,2757500 |
| 2025-03-19,102.43226371622191,102.8677383334583,101.7451894176166,102.4225845336914,2786600 |
| 2025-03-20,102.38387416450031,103.14835971143034,102.14194630246989,102.78063201904297,2946600 |
| 2025-03-21,102.71289766614329,103.2064325967009,101.02908172918845,101.71615600585938,5649200 |
| 2025-03-24,101.85162830597636,102.27742369900089,100.67101917662822,100.81617736816406,2619400 |
| 2025-03-25,99.67428544207317,99.67428544207317,98.66786458659462,99.1904296875,24651800 |
| 2025-03-26,99.46138750507595,100.94198492945141,99.25816897457862,100.54522705078125,5938600 |
| 2025-03-27,100.58393750336448,102.190334783416,100.42910011668084,101.75486755371094,5232700 |
| 2025-03-28,102.45161437892011,103.94189090529798,101.96775865151376,103.50641632080078,6173400 |
| 2025-03-31,104.87089450321612,106.21601285383785,104.35800122312752,105.74182891845703,6560100 |
| 2025-04-01,105.10313642660002,105.3644152577524,104.04832715456887,104.87088775634766,3941900 |
| 2025-04-02,105.28701217958418,105.28701217958418,103.8064074105742,104.27091217041016,3279800 |
| 2025-04-03,106.21601191141815,106.89340698016247,104.270909809663,105.58699798583984,6063300 |
| 2025-04-04,106.56439087693998,106.91276760051967,100.56457526877516,101.10649871826172,7368600 |
| 2025-04-07,100.88392584516933,101.40649095134088,97.41951683557997,98.29045867919922,7767500 |
| 2025-04-08,98.97753052574642,100.62264449705208,97.31306557308429,98.00981903076172,6473400 |
| 2025-04-09,97.69046769433238,100.4678022071939,95.17441940686521,99.0452651977539,7048100 |
| 2025-04-10,98.8033395994742,100.94198106197163,98.24206517500359,99.8678207397461,4114800 |
| 2025-04-11,100.2936156658948,101.7742130264098,98.57109043907207,101.25164794921875,3582800 |
| 2025-04-14,101.07746451662454,103.48707149829067,100.3807184294633,103.1386947631836,3224700 |
| 2025-04-15,103.59351427047801,104.03866065406741,102.78063280862378,103.23545837402344,2599700 |
| 2025-04-16,103.4870698615429,103.99027659148726,102.23872114432852,102.5,2786900 |
| 2025-04-17,103.30319850557082,105.50957945629835,103.22577981672536,104.2322006225586,3156700 |
| 2025-04-21,104.29027629542495,104.29027629542495,101.33876033359799,102.12260437011719,3608900 |
| 2025-04-22,102.82902304064694,104.81282712761806,102.70321582418383,104.65799713134766,2304700 |
| 2025-04-23,104.10640711436258,104.63864402063729,102.16130489151855,103.56448364257812,3202100 |
| 2025-04-24,103.5161003875883,104.15478613871734,102.28710264746965,103.25481414794922,3676700 |
| 2025-04-25,103.32255586014554,103.42900471811164,102.17098417050319,103.29352569580078,2853400 |
| 2025-04-28,103.3225503489167,104.08704329578022,102.28709937188438,103.60318756103516,3303300 |
| 2025-04-29,103.7386685842573,105.07411516315844,102.85805496916203,104.99669647216797,2950700 |
| 2025-04-30,105.45151319226835,105.55796203767262,102.90642746694176,104.84185028076172,5418500 |
| 2025-05-01,104.39671398387905,105.24830482921051,103.67093035872765,104.06769561767578,3107200 |
| 2025-05-02,104.77412720028514,104.8418667140645,103.69997416265628,104.21286010742188,1984700 |
| 2025-05-05,104.27091257540631,104.55154979220204,102.83869632814756,103.9709243774414,2616200 |
| 2025-05-06,104.74508913610468,105.50958209570972,103.54512896119235,103.9709243774414,3309200 |
| 2025-05-07,103.9612473967663,104.66768004477018,103.06127540076147,104.00963592529297,3249100 |
| 2025-05-08,103.61287413611791,103.85480202075283,101.15488594226083,101.7935791015625,3598800 |
| 2025-05-09,101.95955029851395,102.35984725338916,101.27611283950277,102.2036361694336,3057000 |
| 2025-05-12,100.70006151048766,101.15894411776794,98.19085917499969,98.60092163085938,4449600 |
| 2025-05-13,98.6009214718471,98.88406196202958,97.02900794467739,97.20475006103516,4607200 |
| 2025-05-14,96.92161959125585,96.94115063337556,95.15444017383439,96.25770568847656,5207200 |
| 2025-05-15,97.01925339187471,99.29412801806305,96.99972235106597,99.20626068115234,5823900 |
| 2025-05-16,99.17697167569415,100.65124495523192,98.85477654218872,100.60243225097656,2868900 |
| 2025-05-19,100.25095191239159,101.44209218650788,100.09473337530297,101.3249282836914,1909300 |
| 2025-05-20,101.18824062827954,101.7740452436164,101.13942047328904,101.27611541748047,2408200 |
| 2025-05-21,101.11012696619898,101.4616112099096,100.00686153110757,100.49503326416016,3340400 |
| 2025-05-22,100.39740200342983,100.63172235332559,98.54234789855684,99.39176940917969,3285100 |
| 2025-05-23,100.21190003478037,100.52432966864218,98.80596295794717,100.44622039794922,1888400 |
| 2025-05-27,100.99297815730338,101.00273622948775,100.14355659592897,100.47551727294922,2582100 |
| 2025-05-28,100.27047956988426,100.45598722796973,98.88407351711426,99.27461242675781,2426900 |
| 2025-05-29,99.27460931547968,100.33882017577298,98.47400792781089,100.10449981689453,2297600 |
| 2025-05-30,100.29000498035191,101.31516118057338,99.84088786660112,101.04178619384766,3896600 |
| 2025-06-02,100.44621446006998,101.04178457830413,99.83112074977176,100.73912048339844,2318100 |
| 2025-06-03,100.39739990234375,100.68054039995921,99.35271269682227,100.39739990234375,2423200 |
| 2025-06-04,100.41692575860293,100.89533197968225,99.36247300899534,99.44058227539062,1950500 |
| 2025-06-05,99.39176909562015,99.7725424563406,98.9035973563468,99.36247253417969,2034700 |
| 2025-06-06,99.42106604966554,99.58704266637105,98.75715213393333,99.38201141357422,2045100 |
| 2025-06-09,99.14768144614958,99.85064248100007,98.46423655408987,99.01099395751953,2418300 |
| 2025-06-10,99.15744958587759,99.62609777227337,98.39590280078089,99.46012115478516,2730500 |
| 2025-06-11,99.3234264028028,99.69443424697539,98.82548913777165,99.52845764160156,2193100 |
| 2025-06-12,99.77254158205508,100.66101026631415,99.5479793064369,100.58290100097656,2125000 |
| 2025-06-13,100.75864258865148,101.22729072927964,100.25094726447135,100.46574401855469,2389500 |
| 2025-06-16,100.56337922199494,101.08084007859324,98.91335634431304,99.4991683959961,2790700 |
| 2025-06-17,99.62609643758069,99.62609643758069,98.33732325339578,99.21603393554688,2418700 |
| 2025-06-18,99.24532066385326,99.54798477251848,98.41543015857415,98.80596160888672,1893500 |
| 2025-06-20,99.0988630440077,100.18260490079582,98.7180896833967,99.34294891357422,4085600 |
| 2025-06-23,100.05568365912734,101.09060536997765,99.95804335146175,100.86604309082031,3327700 |
| 2025-06-24,100.73912098658755,101.47137859965669,100.43645689017006,100.83675384521484,2260100 |
| 2025-06-25,100.5829000767651,100.65124382108013,98.83525183657954,99.01099395751953,2193000 |
| 2025-06-26,99.46986647818797,100.27046779694766,98.75713994201286,99.92874908447266,3001700 |
| 2025-06-27,100.06544481432196,100.89533531268532,99.76278070817895,100.0361557006836,3457500 |
| 2025-06-30,99.83112387758528,101.50067038548305,99.64561622707113,101.30540466308594,3246300 |
| 2025-07-01,101.63736118805875,102.3500952509281,100.66101764648486,101.92050170898438,3516300 |
| 2025-07-02,101.39326930458462,101.62758965500593,100.14355083712475,100.81723022460938,3259500 |
| 2025-07-03,100.70982744614842,101.7349835900281,100.4657415858567,101.40303039550781,1620500 |
| 2025-07-07,101.40303962469386,101.77404748449717,101.08084447204598,101.70570373535156,2705500 |
| 2025-07-08,100.99297603413228,101.81310101498194,99.9678123591603,101.50067138671875,2744400 |
| 2025-07-09,101.50067550579946,102.46725354357201,100.59267569791912,102.26222229003906,2201400 |
| 2025-07-10,101.63735488618376,103.71697126809501,101.40303453642954,103.53146362304688,2483000 |
| 2025-07-11,102.70157689257859,103.39477989548037,102.21340513428916,102.8480224609375,2473900 |
| 2025-07-14,102.82850480633536,103.71698103320715,101.98884873767575,102.53559875488281,2969000 |
| 2025-07-15,102.28174394951918,102.4672441434639,101.1882365820824,101.93025970458984,2422100 |
| 2025-07-16,101.93026545208414,103.20927308558446,101.68617957094837,102.99447631835938,2497100 |
| 2025-07-17,102.69180702975727,103.67791602550253,102.53558849823307,103.42406463623047,2271000 |
| 2025-07-18,104.07821331432628,105.36698640794046,103.4435885635437,104.85929107666016,4443900 |
| 2025-07-21,105.11314855681628,106.49955458882062,104.95693001573466,105.97232818603516,2933300 |
| 2025-07-22,106.29452441707045,107.89572723482678,106.04067300969636,107.55400848388672,3504100 |
| 2025-07-23,107.64186886886115,107.64186886886115,105.79658028416488,106.31404113769531,2738800 |
| 2025-07-24,106.28475249951565,107.29038509843704,106.04066662797514,106.39215087890625,2491300 |
| 2025-07-25,106.53860069507402,107.36849114363017,106.17735093442536,107.1927490234375,2287300 |
| 2025-07-28,106.90961379360645,106.98772306174196,105.1912471391743,105.39627838134766,3049900 |
| 2025-07-29,105.82587120665005,106.69481632440349,105.20101196352196,106.63623809814453,3585200 |
| 2025-07-30,108.31554889082334,111.52771985868381,108.08122109059988,110.5708999633789,8827800 |
| 2025-07-31,109.89721996916681,111.2055241087048,109.08686054013877,110.4635009765625,4718300 |
| 2025-08-01,111.65464366479134,111.67416725734253,109.54573812159185,110.89309692382812,6100900 |
| 2025-08-04,111.41055774671207,112.56264337845116,111.03954989710144,112.27950286865234,3601200 |
| 2025-08-05,111.97683686331376,112.63098521160626,110.2096500872854,110.5611343383789,5616700 |
| 2025-08-06,110.8833308252345,111.63511204154935,110.30729173660373,110.80522155761719,3385200 |
| 2025-08-07,110.9711994087391,111.76203521464419,110.64900428451506,111.03954315185547,3312700 |
| 2025-08-08,111.22657506792652,111.68924102991355,110.64578673969488,110.74422454833984,2707600 |
| 2025-08-11,110.95095531053241,111.01001649850463,109.90750093462859,110.25203704833984,2033400 |
| 2025-08-12,110.30125619641362,110.42922460304956,109.39560878453453,110.2421875,2576800 |
| 2025-08-13,110.39969476816464,111.60065562906426,110.33078754714533,111.34471130371094,4601400 |
| 2025-08-14,111.23642436252373,111.50220720468826,110.77375838697473,111.0986099243164,2230700 |
| 2025-08-15,111.0986122499217,111.53174764211067,110.01578127977305,110.2421875,2354100 |
| 2025-08-18,110.242188643005,110.57688622507314,108.95263599784785,108.97232055664062,3173900 |
| 2025-08-19,108.97231625859453,110.93126399062388,108.97231625859453,110.9017333984375,2725800 |
| 2025-08-20,111.67940196492758,113.2839676362291,111.38408852056466,111.77784729003906,2817700 |
| 2025-08-21,111.35456013072388,112.09285502172685,111.28565290797657,111.3742446899414,3112300 |
| 2025-08-22,112.09285606189158,112.80161285515918,111.07892476016659,112.24050903320312,2389100 |
| 2025-08-25,111.9254953757129,112.55550637526608,111.12813934728668,111.24626922607422,2332100 |
| 2025-08-26,111.56127973726973,111.56127973726973,110.46860271795252,110.87220001220703,4310200 |
| 2025-08-27,110.87219898587433,111.48252544922462,110.71469998553079,111.12814331054688,3328100 |
| 2025-08-28,111.2364299429372,111.40377498196652,109.81890135275009,110.03546905517578,3697300 |
| 2025-08-29,109.75983500935601,109.89764944800375,108.97231749394867,109.28732299804688,2896200 |
| 2025-09-02,109.2282661997907,109.40545727235745,107.93871353908617,108.37184143066406,2528600 |
| 2025-09-03,108.52934234798693,108.60809560069441,107.15119046690016,108.31277465820312,2429800 |
| 2025-09-04,108.81481402671889,109.00185111876706,105.27100037362047,106.94446563720703,5218200 |
| 2025-09-05,107.29885405944336,107.45636056944015,105.67460384913933,106.42274475097656,3664400 |
| 2025-09-08,106.53102443572895,106.60977768764963,105.20209522844227,105.8714828491211,2708100 |
| 2025-09-09,105.61554572280497,106.88541383272891,105.45803920824511,106.6688461303711,2678700 |
| 2025-09-10,106.73774631987445,107.12165903591281,105.91085219356786,106.6491470336914,2528600 |
| 2025-09-11,106.64914895760987,107.22994481435266,106.4424272998849,107.04290771484375,2634600 |
| 2025-09-12,106.96416841521288,108.0076228009656,106.81650793356461,107.75167846679688,2180700 |
| 2025-09-15,107.73199067319679,108.06668074524941,107.02322639082199,107.39729309082031,2511600 |
| 2025-09-16,107.39729229076133,107.43666891841369,104.9461554244115,105.17256164550781,4044500 |
| 2025-09-17,105.83211093870477,106.24555426422485,105.43835217188023,105.84194946289062,2540200 |
| 2025-09-18,105.43835019739407,105.65491789060823,104.64099415449076,104.77880859375,2513400 |
| 2025-09-19,104.8870945329217,105.95023344122852,104.05035433602374,105.38912963867188,5846000 |
| 2025-09-22,105.28084239832842,105.70413174524026,104.46380180711833,105.37928771972656,2645900 |
| 2025-09-23,105.1134952749564,106.67868422806579,105.1134952749564,106.4522705078125,3052200 |
| 2025-09-24,106.57040614198529,107.87964334354243,106.40305359609516,107.18072509765625,3029100 |
| 2025-09-25,107.62370247118496,108.25371347218814,106.09789011887575,106.17664337158203,2758000 |
| 2025-09-26,106.67868897076437,107.80089656726646,106.46212127489139,107.4366683959961,3303000 |
| 2025-09-29,107.57447672897958,108.43090142939847,106.79680527901091,108.0666732788086,2879900 |
| 2025-09-30,108.10605072090868,110.86235442490783,107.95839025277955,110.74422454833984,4322900 |
| 2025-10-01,111.19704758476449,111.69909018630827,110.5079753946641,110.99032592773438,4407800 |
| 2025-10-02,110.36031786623462,112.27988152580636,109.98625116881968,111.68924713134766,4243400 |
| 2025-10-03,111.57112004314465,113.2150623708279,111.57112004314465,112.2798843383789,3554600 |
| 2025-10-06,112.27988432862159,114.03210299706292,111.66956536025268,113.85491943359375,5123200 |
| 2025-10-07,114.75070610879482,117.20184288347932,114.4160160517519,116.3158950805664,4141800 |
| 2025-10-08,116.70965677791939,116.8277866670422,114.33727304304887,116.3454360961914,3869600 |
| 2025-10-09,116.91636773892073,116.95574436502054,114.57351481340892,115.08540344238281,2915900 |
| 2025-10-10,115.68588342776187,115.91229716413244,113.84507298428913,115.21337890625,3890000 |
| 2025-10-13,115.13462607951324,115.98120481990351,114.39633119035828,114.97712707519531,2253200 |
| 2025-10-14,115.40041691402158,116.83763006950743,115.17400317588539,116.53246307373047,3189800 |
| 2025-10-15,117.53654714545068,117.53654714545068,115.94182749079366,116.68012237548828,2495200 |
| 2025-10-16,118.0188928974213,118.57999668654043,115.52837945606227,115.69572448730469,4072000 |
| 2025-10-17,116.25682827642382,116.35526608831209,114.93774507440902,115.69572448730469,2762000 |
| 2025-10-20,116.28636064649034,116.34542934278512,115.04603067915615,115.981201171875,2989400 |
| 2025-10-21,116.12886325111522,116.15839384450862,114.72118072021372,115.5972900390625,2395600 |
| 2025-10-22,115.5972876976378,116.325736524441,115.24290556344734,115.43978118896484,2461700 |
| 2025-10-23,115.79416548838024,115.87291874418933,113.62850352589741,114.3667984008789,2284100 |
| 2025-10-24,114.65227241997556,115.29212947533225,114.0419459577344,114.169921875,1888200 |
| 2025-10-27,113.67772299459456,114.88852234976557,113.32334086373388,114.57351684570312,2811100 |
| 2025-10-28,114.70148992789093,114.79008921938124,112.88036404856196,113.3134994506836,3890300 |
| 2025-10-29,118.42250486321271,120.87364182623315,118.1370299342171,120.20425415039062,9568500 |
| 2025-10-30,119.6529884671565,120.93269503543323,118.91469361650023,119.98767852783203,4430100 |
| 2025-10-31,119.00329030158755,119.11157415164224,117.91061327672593,118.38312530517578,4518400 |
| 2025-11-03,118.1271846553991,118.25515306839243,116.50293436432254,118.04843139648438,3108600 |
| 2025-11-04,118.48156179687648,119.00328897204344,117.75311295854848,118.42250061035156,2678700 |
| 2025-11-05,118.6882862539325,119.24939007009893,116.34543317263343,117.89093017578125,3738900 |
| 2025-11-06,117.53654422782347,118.62922123087377,117.3199765320371,117.66451263427734,6242600 |
| 2025-11-07,118.1665528465585,119.70220373411382,118.0188923742189,119.53485870361328,3283900 |
| 2025-11-10,119.99126217749595,122.34266535035108,119.54478775905494,121.59854888916016,5090000 |
| 2025-11-11,121.90612067560883,122.2533735059883,121.29098168354804,121.76721954345703,3469000 |
| 2025-11-12,121.74736903700209,122.02517129409036,120.85442780382992,121.71760559082031,3493100 |
| 2025-11-13,121.29097952869209,122.06485941394446,120.46748885303376,120.52702331542969,2900500 |
| 2025-11-14,120.62623670618129,121.40011658745271,119.69360835206247,120.34843444824219,3047300 |
| 2025-11-17,121.36043179770425,123.03717661899218,120.60639167629955,122.74945068359375,4266000 |
| 2025-11-18,123.4439569081066,123.82098075531064,122.32282417775728,122.54109954833984,3121500 |
| 2025-11-19,122.35258911599827,122.51133759455463,120.2293774173436,120.75521850585938,3569700 |
| 2025-11-20,120.89411304248993,121.33066376515274,119.84243092284991,119.95156860351562,3298400 |
| 2025-11-21,120.21944948625404,120.7651379000303,119.52494384103318,119.89203643798828,3232800 |
| 2025-11-24,119.82258494960308,121.87634599268553,118.65184146415478,121.08262634277344,6435000 |
| 2025-11-25,121.63823097666872,121.84658266883751,120.0706238799202,120.62623596191406,4552200 |
| 2025-11-26,120.84451268628774,121.83666793799932,120.84451268628774,121.75729370117188,2681100 |
| 2025-11-28,121.91603182908912,122.92803440173482,121.75729092859282,122.7990493774414,1801300 |
| 2025-12-01,122.14423067900155,122.26329203135279,119.42572747476962,119.56462860107422,3322200 |
| 2025-12-02,119.82259020914714,120.43772920970378,117.87796676262033,118.294677734375,2878900 |
| 2025-12-03,118.2946775297262,118.790755170417,116.84612415771029,117.13385009765625,3429600 |
| 2025-12-04,117.26283084315745,118.17561185197866,116.35004226479244,117.11400604248047,3501500 |
| 2025-12-05,116.94534059641131,117.19337940584411,115.91349824082563,116.61792755126953,3166400 |
| 2025-12-08,116.61792684303174,116.65761396064522,114.40541734572884,114.82212829589844,3422900 |
| 2025-12-09,115.36781367361337,116.17145702068024,114.911423157406,115.15946197509766,2196400 |
| 2025-12-10,115.74483826612632,115.74483826612632,112.94695311779073,113.26445007324219,3241300 |
| 2025-12-11,113.61170153602329,114.40542120644643,112.78821084922761,113.36366271972656,3171500 |
| 2025-12-12,114.09785800047288,114.53440874898969,112.94695423421737,113.23468017578125,2671700 |
| 2025-12-15,113.84981376289565,115.169382048472,113.51248461475696,114.86180877685547,3031100 |
| 2025-12-16,114.86180977167555,115.20907016423551,113.08585853831532,113.67122650146484,2706000 |
| 2025-12-17,113.54224867272018,114.12761663395445,112.97672048578883,113.81012725830078,3808900 |
| 2025-12-18,114.0978574458414,114.89158469936923,114.0978574458414,114.67330932617188,4794800 |
| 2025-12-19,114.24667636662024,115.47694673362098,113.462872825764,113.59185028076172,7322400 |
| 2025-12-22,113.26444993551114,114.00856639247152,112.94695298044577,113.72084045410156,3049000 |
| 2025-12-23,113.69106911314321,114.32605545191886,113.34381628146093,114.2466812133789,2918000 |
| 2025-12-24,114.147463483456,114.4847926319517,113.90934077558914,114.4054183959961,1057700 |
| 2025-12-26,114.28636584857051,115.02055861524698,114.09785392852153,114.7625961303711,1896100 |
| 2025-12-29,115.18922182266802,115.80436079635733,114.7129915465259,114.86180877685547,1814700 |
| 2025-12-30,114.67330603655023,115.29836112133025,114.54432100906429,115.08008575439453,6956400 |
| 2025-12-31,115.09993160629207,115.15945849848691,114.25660116550903,114.4054183959961,1579400 |
| 2026-01-02,114.53440428983181,115.28843682849345,113.52240169758747,114.90149688720703,3906700 |
| 2026-01-05,114.66338087138789,114.66338087138789,111.65715170302424,113.1751480102539,3894400 |
| 2026-01-06,113.15531113060723,114.32605464742925,112.9568755356537,114.13754272460938,2535800 |
| 2026-01-07,114.42527001038138,114.61377436588168,112.36158521577633,112.80805206298828,2557000 |
| 2026-01-08,112.98663987873243,115.5860894216632,112.84773874593516,115.02056121826172,3230800 |
| 2026-01-09,115.09000923280048,116.48895177151125,115.0403984423826,115.99287414550781,2867700 |
| 2026-01-12,114.69314863541643,116.77667320553516,114.45503348814277,115.6555404663086,3437400 |
| 2026-01-13,115.65553599974369,116.09208672750607,114.66338075995193,115.70514678955078,2735100 |
| 2026-01-14,116.07223982309004,117.6398469245848,115.7646741198445,117.18345642089844,3143800 |
| 2026-01-15,117.48110916138856,118.76098279856946,116.72706903666935,118.46334075927734,3085800 |
| 2026-01-16,118.08631542227579,119.19753203576076,117.29259575796699,119.0189437866211,4044500 |
| 2026-01-20,118.26490454784731,119.50509862896796,117.34219984871179,118.28475189208984,4776400 |
| 2026-01-21,118.81059472340624,119.40588637721387,116.92549817839537,118.04663848876953,3632500 |
| 2026-01-22,117.77874610326364,118.42364851480143,116.11192501891755,116.26074981689453,2880500 |
| 2026-01-23,116.01271460762537,116.2508297500462,114.653459179283,115.7150650024414,2525900 |
| 2026-01-26,116.19130462504957,118.23514206514834,116.0920906116597,117.09416198730469,3992200 |
| 2026-01-27,116.8163582153676,118.82051607989717,116.55840329778967,118.49310302734375,2675700 |
| 2026-01-28,118.31451670649703,119.25706119122593,117.60016369638736,118.18553924560547,1888800 |
| 2026-01-29,118.6320025441773,119.87219660254226,117.62000752315076,118.27482604980469,3537800 |
| 2026-01-30,118.08631480814944,118.93956893076322,117.05448000686863,118.8403549194336,3640700 |
| 2026-02-02,119.03879108668822,119.43564713392388,117.13384724005515,117.4017333984375,3941300 |
| 2026-02-03,117.81843713048774,120.46748985812059,117.81843713048774,119.72337341308594,3482200 |
| 2026-02-04,120.59647125032185,121.23144999204263,118.7808253624904,119.03878784179688,4653400 |
| 2026-02-05,119.82258978552466,120.46749223116718,118.86020552273905,119.66384887695312,4338300 |
| 2026-02-06,120.2591356690554,121.47948994421535,118.91972760966581,119.85235595703125,2767700 |
| 2026-02-09,119.59439699765997,120.52702537249374,118.97925800602903,120.1500015258789,2654000 |
| 2026-02-10,120.23999786376953,122.4000015258789,119.70999908447266,121.2300033569336,3506000 |
| 2026-02-11,121.45999908447266,122.58999633789062,120.47000122070312,122.25,2843800 |
| 2026-02-12,124.19999694824219,128.9199981689453,123.69000244140625,126.43000030517578,6301700 |
| 2026-02-13,127.31999969482422,130.07000732421875,126.61000061035156,129.94000244140625,4671900 |
| 2026-02-17,131.30999755859375,132.77999877929688,129.61000061035156,130.24000549316406,4034900 |
| 2026-02-18,129.83999633789062,130.3000030517578,126.8499984741211,127.2699966430664,3626100 |
| 2026-02-19,127.2699966430664,128.83999633789062,127.08000183105469,128.4199981689453,2556200 |
| 2026-02-20,129.33999633789062,129.91000366210938,127.72000122070312,129.3699951171875,3021300 |
| 2026-02-23,129.47999572753906,132.11000061035156,129.39999389648438,132.02999877929688,3592500 |
| 2026-02-24,131.4600067138672,132.55999755859375,130.27000427246094,132.38999938964844,3209200 |
| 2026-02-25,132.1699981689453,132.85000610351562,130.27000427246094,132.4600067138672,3459800 |
| 2026-02-26,132.2100067138672,133.05999755859375,131.14999389648438,132.10000610351562,3811400 |
| 2026-02-27,132.11000061035156,134.60000610351562,132.0399932861328,133.82000732421875,3332600 |
| 2026-03-02,133.8300018310547,134.22999572753906,133.00999450683594,133.2899932861328,2978600 |
| 2026-03-03,132.38999938964844,133.32000732421875,129.60000610351562,131.9199981689453,4048500 |
| 2026-03-04,132.4199981689453,133.75999450683594,130.86000061035156,133.52000427246094,4758400 |
| 2026-03-05,132.72000122070312,133.0,130.35000610351562,132.0399932861328,5158700 |
| 2026-03-06,130.97999572753906,132.6300048828125,130.16000366210938,131.8699951171875,4613800 |
| 2026-03-09,131.80999755859375,132.35000610351562,130.7899932861328,131.86000061035156,4476500 |
| 2026-03-10,131.47999572753906,133.27999877929688,131.1300048828125,132.30999755859375,3211800 |
| 2026-03-11,131.80999755859375,132.16000366210938,130.8300018310547,131.25999450683594,2522500 |
| 2026-03-12,131.0500030517578,133.97000122070312,130.8000030517578,132.22000122070312,2500200 |
|
|
