| Date,Open,High,Low,Close,Volume |
| 2013-01-02,6.977075391432869,7.066771099930313,6.925820526289705,7.047550678253174,5166900 |
| 2013-01-03,7.015516030941432,7.0795849160118705,6.970668177995829,7.009109020233154,8415000 |
| 2013-01-04,7.0411422134351485,7.20772079625676,7.002701378018507,7.175686359405518,6218700 |
| 2013-01-07,7.258978150652769,7.258978150652769,6.925821481283595,6.951448917388916,6791100 |
| 2013-01-08,6.925821481283595,7.0027037895995585,6.848938561961359,6.951448917388916,3683000 |
| 2013-01-09,6.945038669076289,7.015513932771392,6.913004236121791,6.9834794998168945,3836900 |
| 2013-01-10,7.0155158964312765,7.118025621773597,6.970668044345551,7.105212211608887,3716300 |
| 2013-01-11,7.098808211844954,7.150063096254877,7.047553327435031,7.11802864074707,3671800 |
| 2013-01-14,7.111619495239834,7.162874359878888,7.041143598106498,7.066771030426025,4126900 |
| 2013-01-15,7.047550678253174,7.073178110824756,6.919413515395263,7.047550678253174,2746700 |
| 2013-01-16,7.009108793789485,7.060364266793624,6.9770749632953555,7.0155158042907715,3127200 |
| 2013-01-17,7.047549840899207,7.137246149745581,7.041142830766013,7.092397689819336,2677900 |
| 2013-01-18,7.111616801934408,7.13724422454834,7.047547939896604,7.13724422454834,2706700 |
| 2013-01-22,7.1116192013560005,7.2781971990460885,7.105212190789339,7.246163368225098,3983300 |
| 2013-01-23,7.226943865931352,7.246164901698998,7.111620706356907,7.182096004486084,4565400 |
| 2013-01-24,7.188501516201062,7.239756378872222,7.073177769687872,7.105212211608887,7951700 |
| 2013-01-25,7.111619222194322,7.162874084865482,7.047550338352291,7.105212211608887,5543800 |
| 2013-01-28,7.08599310969342,7.098806522242945,6.945041905611018,6.951448917388916,9922600 |
| 2013-01-29,6.951450038841166,6.957856440646313,6.836126252259316,6.8553466796875,20323400 |
| 2013-01-30,6.8746357969011855,7.041839440571439,6.8553432574927005,6.996823310852051,18373200 |
| 2013-01-31,7.0032544953423,7.041839574895283,6.932514160663859,6.971099853515625,7138500 |
| 2013-02-01,7.028980307183959,7.157598301833008,6.983963549082561,7.106151103973389,6578600 |
| 2013-02-04,7.131873146785291,7.144734636794434,7.009685618554808,7.022547721862793,4402400 |
| 2013-02-05,7.048270993001691,7.119010718065548,7.016116349500369,7.067563533782959,5720100 |
| 2013-02-06,7.041840905011346,7.13187379647237,7.02897941383057,7.112581253051758,4023200 |
| 2013-02-07,7.112582725557003,7.164029927528924,7.0675659638573025,7.1447367668151855,5463600 |
| 2013-02-08,7.1511646117484755,7.164026713119905,7.067562792730435,7.119009971618652,6413900 |
| 2013-02-11,7.1125787234020725,7.215473069448615,7.086855136890437,7.202610969543457,5735400 |
| 2013-02-12,7.22190530071648,7.286214589625504,7.183320218010131,7.273353099822998,5019900 |
| 2013-02-13,7.2733519623962675,7.350522729039622,7.2733519623962675,7.292644500732422,4463800 |
| 2013-02-14,7.273355675513243,7.3183718257116865,7.209046363830567,7.209046363830566,4892100 |
| 2013-02-15,7.215474210181748,7.228335698821568,7.14473387611702,7.183319568634033,4121200 |
| 2013-02-19,7.183318914142801,7.311936855316162,7.183318914142801,7.311936855316162,4541800 |
| 2013-02-20,7.305505804932814,7.344091493934182,7.273351779613514,7.311936855316162,8649500 |
| 2013-02-21,7.2990774749147445,7.305507913855684,7.099719148572084,7.112581253051758,4101600 |
| 2013-02-22,7.151165504993193,7.22190523147583,7.125441912335976,7.22190523147583,3545700 |
| 2013-02-25,7.247630503742122,7.279784539320197,7.003256030895472,7.009686470031738,7176700 |
| 2013-02-26,7.016116483812801,7.080425772046544,6.945376757394744,7.041840076446533,5059800 |
| 2013-02-27,7.119010399852267,7.588466702070143,7.08042532001445,7.485572338104248,11982300 |
| 2013-02-28,7.504865731996084,7.582036513751709,7.466280034468843,7.472711086273193,8716800 |
| 2013-03-01,7.434123837581319,7.6784976020080125,7.408400251152263,7.672067165374756,7874700 |
| 2013-03-04,7.665636857527068,7.762100162649643,7.601327578579526,7.729946136474609,9989100 |
| 2013-03-05,7.742811346209624,7.864998298986032,7.723518798571041,7.832844257354736,6471600 |
| 2013-03-06,7.897152615007613,7.987185522288935,7.877860068196975,7.948599815368652,6689300 |
| 2013-03-07,7.942167606496455,7.961460149010449,7.877858313717986,7.922874450683594,5004600 |
| 2013-03-08,7.967891252010412,7.967891252010412,7.852134769586887,7.929305553436279,4384200 |
| 2013-03-11,7.910016790233673,8.057927376625845,7.910016790233673,8.045065879821777,4885000 |
| 2013-03-12,8.025771617575357,8.12223559026585,8.012910122529407,8.070788383483887,4151100 |
| 2013-03-13,8.051495120738233,8.173682072692362,8.0129094124217,8.128665924072266,4768400 |
| 2013-03-14,8.122234387663523,8.1865430799697,8.057925082058356,8.083648681640625,8850200 |
| 2013-03-15,8.051491633494734,8.109369250953169,7.961458761950343,8.038629531860352,8931000 |
| 2013-03-18,7.97432308659516,8.057924937057887,7.890721849431415,7.967892646789551,8102800 |
| 2013-03-19,8.012909363194431,8.032201910584659,7.9035839058181,8.006478309631348,4869100 |
| 2013-03-20,8.038632871799098,8.180112982066488,8.038632871799098,8.154389381408691,7344200 |
| 2013-03-21,8.122233561938392,8.160818650739651,7.987184524536133,7.987184524536133,4838200 |
| 2013-03-22,8.019342477639134,8.045066085203127,7.9550331520795625,7.980756759643555,5071800 |
| 2013-03-25,8.032201575469674,8.064356228644533,7.877859976189157,7.910014629364014,6163200 |
| 2013-03-26,7.967892646789551,8.045063444147686,7.935737994565582,7.967892646789551,5049500 |
| 2013-03-27,7.9293077415654745,8.070787857647558,7.884291591888965,8.064356803894043,4543500 |
| 2013-03-28,8.083648681640625,8.109372281222894,8.019339989334448,8.083648681640625,4020600 |
| 2013-04-01,8.083650983533142,8.10937459044044,7.9678950590998845,8.045065879821777,3016500 |
| 2013-04-02,8.06435843167746,8.070789486729076,7.993618666007182,8.045065879821777,3064000 |
| 2013-04-03,8.05149272503368,8.083646756881228,7.9807523830518505,8.012907028198242,4900500 |
| 2013-04-04,8.019335385360751,8.115798675089055,8.006473286304368,8.057920455932617,3259000 |
| 2013-04-05,7.955030399481814,8.090079445787929,7.948599346491291,7.993616104125977,6562800 |
| 2013-04-08,7.974323327660952,8.109372380445002,7.948599727763942,8.096510887145996,8949000 |
| 2013-04-09,8.128665924072266,8.180113126294955,8.04506406713564,8.128665924072266,6840400 |
| 2013-04-10,8.186539596439086,8.315158152919745,8.147954520133874,8.263710975646973,5271900 |
| 2013-04-11,8.276576948178864,8.347316701936284,8.263715453540724,8.315162658691406,4612400 |
| 2013-04-12,8.27657595688559,8.424487113952637,8.263714463787885,8.424487113952637,4166000 |
| 2013-04-15,8.40519452578431,8.488796383149529,8.141527459716562,8.160820007324219,5645000 |
| 2013-04-16,8.19940524289685,8.295868588670155,8.173681643137368,8.276576042175293,3786200 |
| 2013-04-17,8.218698221312458,8.231560328517645,8.019340466024294,8.128665924072266,9794700 |
| 2013-04-18,8.128665825616292,8.154389426416067,8.057925463442645,8.115803718566895,6448900 |
| 2013-04-19,8.057925137570205,8.283007095439912,8.057925137570205,8.276576042175293,5083200 |
| 2013-04-22,8.283006527431763,8.36660837424182,8.167250029802615,8.308730125427246,3847500 |
| 2013-04-23,8.360173137945404,8.488791063561758,8.295863868487904,8.456636428833008,4965100 |
| 2013-04-24,8.475934597579418,8.540243291825533,8.405194236619979,8.514519691467285,3718100 |
| 2013-04-25,8.52738213052684,8.7460330487402,8.463072820476192,8.656000137329102,7344100 |
| 2013-04-26,8.675287481188846,8.733165702856606,8.598116723398054,8.662425994873047,8188000 |
| 2013-04-29,8.7075815642884,8.862382866690027,8.675331139173304,8.810782432556152,6864000 |
| 2013-04-30,8.830128257260405,8.991379691298308,8.78497805256992,8.939779281616211,10961000 |
| 2013-05-01,8.93978109274426,8.991381512880189,8.862380462540367,8.901081085205078,3918100 |
| 2013-05-02,8.939780185215906,8.952680596503058,8.836579355420557,8.920430183410645,3763500 |
| 2013-05-03,8.972031107846844,9.017181319665108,8.894630481104606,8.913980484008789,4678400 |
| 2013-05-06,8.90753038724896,8.939780185215906,8.836579355420557,8.920430183410645,2747200 |
| 2013-05-07,8.920431160506013,9.017181795255324,8.875280946306408,9.004281997680664,5013500 |
| 2013-05-08,8.97848135232164,9.030081770370861,8.88818031317275,8.965580940246582,4829200 |
| 2013-05-09,8.894630678008387,8.901080884161072,8.501177329577272,8.5269775390625,7820500 |
| 2013-05-10,8.385075620782132,8.591477285376614,8.204474164261958,8.585027694702148,12089500 |
| 2013-05-13,8.539879212937457,8.539879212937457,8.359277706852478,8.391528129577637,5855100 |
| 2013-05-14,8.397976957186644,8.565678020574548,8.372176131145606,8.468927383422852,5578600 |
| 2013-05-15,8.475377603060895,8.559228442447502,8.372176144113537,8.436676979064941,10861600 |
| 2013-05-16,8.391528185322096,8.423778608261493,8.243176485851134,8.294776916503906,8298400 |
| 2013-05-17,8.307675447477,8.385076075901024,8.294775035176905,8.378625869750977,4908300 |
| 2013-05-20,8.372176523476995,8.397977350727095,8.288326295416484,8.339926719665527,4060700 |
| 2013-05-21,8.339923462003823,8.417324068143898,8.281872853617433,8.3850736618042,8428200 |
| 2013-05-22,8.39152665933017,8.539877716697966,8.223824982642236,8.281875610351562,7910800 |
| 2013-05-23,8.223822249148531,8.372173257206342,8.094821238853621,8.320572853088379,5943900 |
| 2013-05-24,8.25607539007652,8.275425394248519,8.12707433705395,8.16577434539795,2892400 |
| 2013-05-28,8.223823886147565,8.236724297307626,7.914221399811644,8.010972023010254,7682500 |
| 2013-05-29,7.952921886725711,8.017422716197936,7.785220222198325,7.978722095489502,6643300 |
| 2013-05-30,7.998071999386364,8.165773661840152,7.93357178583717,7.940021991729736,4496400 |
| 2013-05-31,7.920671423989781,8.069023084826677,7.869071006774902,7.869071006774902,5623100 |
| 2013-06-03,7.87552264317588,7.991623910560116,7.765871582896458,7.927123069763184,7857800 |
| 2013-06-04,7.940022558909828,7.98517277313203,7.856171721693212,7.9206719398498535,6288900 |
| 2013-06-05,7.87551925406143,7.9013194562523426,7.752968447435932,7.785218238830566,4877000 |
| 2013-06-06,7.778771090829921,7.952922356490942,7.752970880542158,7.9206719398498535,5945900 |
| 2013-06-07,7.946473557753401,8.13352526925488,7.92067334289546,8.069025039672852,4139200 |
| 2013-06-10,8.069024017257727,8.094824228846557,7.894872127688945,7.907772541046143,3919100 |
| 2013-06-11,7.84327074871771,7.991622408619288,7.7787705351685155,7.940021991729736,4736500 |
| 2013-06-12,7.998072940386991,8.017423560341358,7.804571661847831,7.85617208480835,3640800 |
| 2013-06-13,7.849722866741063,8.004524155118094,7.8174724445477715,7.991624355316162,3163100 |
| 2013-06-14,8.004523291639119,8.06257392229977,7.92712265580011,7.972272872924805,2304400 |
| 2013-06-17,8.010971000991011,8.049670999283025,7.8561697775721955,7.901319980621338,4514300 |
| 2013-06-18,7.920670893192259,7.933571304194215,7.83037047668038,7.849720478057861,7075900 |
| 2013-06-19,7.8239205320718845,7.849720739810664,7.533668041229249,7.533668041229248,7135400 |
| 2013-06-20,7.501418018527651,7.572368439723774,7.340166557979228,7.372416973114014,7258000 |
| 2013-06-21,7.424015606791059,7.488515806431404,7.204713574738097,7.404664993286133,7723500 |
| 2013-06-24,7.340168044198849,7.4756193230903945,7.249866986562609,7.359518051147461,5858200 |
| 2013-06-25,7.424017503930528,7.598168764100109,7.353066466532297,7.527218341827393,6100000 |
| 2013-06-26,7.5788207528662275,7.720722249835934,7.5530205366104335,7.682021617889404,5247600 |
| 2013-06-27,7.72071841218929,7.804569227123301,7.675567594839978,7.714268207550049,7370700 |
| 2013-06-28,7.7271685311858676,7.811019351865524,7.656218120668656,7.73361873626709,7134900 |
| 2013-07-01,7.811019819820888,7.811019819820888,7.643318783540081,7.675568580627441,5311800 |
| 2013-07-02,7.675569869076272,7.765870915405312,7.5917196444231925,7.617519855499268,5972000 |
| 2013-07-03,7.5465693621052194,7.7207212608685145,7.494968936203265,7.630420207977295,2864900 |
| 2013-07-05,7.656218557958175,7.6820187646312466,7.559467936715516,7.649768352508545,3694300 |
| 2013-07-08,7.669119883249235,7.746520512496955,7.662669677030545,7.688469886779785,4803900 |
| 2013-07-09,7.727169503720594,7.811020334953642,7.720719912953045,7.759419918060303,5249200 |
| 2013-07-10,7.74652106483456,7.920672339277775,7.727170444798763,7.907772541046143,6342200 |
| 2013-07-11,8.004521908661776,8.088372736781476,7.99162211248015,8.08192253112793,4191200 |
| 2013-07-12,8.062575300532286,8.139975949602315,8.030324876305022,8.127076148986816,3330800 |
| 2013-07-15,8.127073459561421,8.32057471063988,8.11417304808927,8.301224708557129,3748400 |
| 2013-07-16,8.281876024275762,8.314126442962309,8.204475388503395,8.236725807189941,3469600 |
| 2013-07-17,8.294777359093448,8.320577575796474,8.172226483535505,8.217376708984375,3123800 |
| 2013-07-18,8.21737334204897,8.275423959626899,8.204473546545783,8.223823547363281,3592700 |
| 2013-07-19,8.210926019089476,8.320577087422816,8.198026219057956,8.275426864624023,3721600 |
| 2013-07-22,8.26897609096607,8.301226511525538,8.165775237276263,8.178675651550293,2993600 |
| 2013-07-23,8.1786756807589,8.26897612049717,8.09482483305507,8.230276107788086,2056500 |
| 2013-07-24,8.204473884532936,8.204473884532936,7.946471197460873,8.010972023010254,2570000 |
| 2013-07-25,7.978721660177827,8.043222486130947,7.901321038109363,8.030322074890137,3674300 |
| 2013-07-26,7.985169077442356,8.056119469115117,7.946468472359326,8.04966926574707,2518700 |
| 2013-07-29,8.043223933385267,8.08837415060126,7.991623509388256,7.998073101043701,2804900 |
| 2013-07-30,8.056313188937951,8.075725819307676,7.985133132838026,8.011016845703125,3755300 |
| 2013-07-31,7.991603991321621,8.146906264158956,7.920423320100561,8.04984188079834,4778400 |
| 2013-08-01,8.108077518068143,8.218083410010964,8.023955329105034,8.19219970703125,3259700 |
| 2013-08-02,8.19219970703125,8.218083410010964,8.082193815088429,8.19219970703125,2713900 |
| 2013-08-05,8.133962075375008,8.295735390268646,8.108078369676674,8.269851684570312,4252400 |
| 2013-08-06,8.218083506936795,8.295734616791767,8.185728723551513,8.256909370422363,5994600 |
| 2013-08-07,8.20514321268716,8.334561748809806,8.146904717152903,8.32809066772461,4572700 |
| 2013-08-08,8.34103278705256,8.658108353203499,8.26985212971352,8.49633502960205,5706200 |
| 2013-08-09,8.483390989754973,8.625751655806196,8.463978368012208,8.470449447631836,3605600 |
| 2013-08-12,8.451039129093491,8.489864383160265,8.41221325791043,8.463980674743652,3170700 |
| 2013-08-13,8.483393962748433,8.483393962748433,8.341033863923432,8.392801284790039,4810200 |
| 2013-08-14,8.379857984666007,8.457509105436051,8.328090570819311,8.405741691589355,3424300 |
| 2013-08-15,8.347501591824168,8.37338529377106,8.243966784036601,8.289263725280762,3644500 |
| 2013-08-16,8.26985081597039,8.26985081597039,8.121019678116078,8.19219970703125,2733000 |
| 2013-08-19,8.14690293711468,8.179257718355124,8.01101334959771,8.082193374633789,4464800 |
| 2013-08-20,8.108076943163994,8.231024986437104,8.017484297716557,8.2116117477417,3770200 |
| 2013-08-21,8.185730567315527,8.231027521104126,8.101608975528778,8.1663179397583,3547300 |
| 2013-08-22,8.185726765808067,8.373383724022224,8.15337260727695,8.334558486938477,3461000 |
| 2013-08-23,8.379858049469705,8.39280021158959,8.276323220975652,8.353974342346191,2044600 |
| 2013-08-26,8.36691647201434,8.451038674118548,8.30220689589841,8.379858016967773,5002600 |
| 2013-08-27,8.2763241570208,8.36691745075725,8.224556736918924,8.23749828338623,5698100 |
| 2013-08-28,8.231028259688479,8.360446816876777,8.198673466112314,8.32162094116211,3171600 |
| 2013-08-29,8.32161909596698,8.386328668770926,8.231026434580924,8.269851684570312,1931200 |
| 2013-08-30,8.282796386550654,8.321621648448874,8.185731997572283,8.224557876586914,3229600 |
| 2013-09-03,8.328089273216056,8.373385598995212,8.179258135875315,8.218083381652832,3430600 |
| 2013-09-04,8.231027673092289,8.250440301007975,8.121021753042877,8.17926025390625,2562300 |
| 2013-09-05,8.146906735674065,8.237499424847517,8.146906735674065,8.224557876586914,2394300 |
| 2013-09-06,8.250437677493432,8.645164277548963,8.250437677493432,8.470449447631836,10308800 |
| 2013-09-09,8.476919455418722,8.619279486353639,8.46397729781589,8.59986686706543,4148400 |
| 2013-09-10,8.66458096387174,8.781057357788086,8.638697252210735,8.781057357788086,5811600 |
| 2013-09-11,8.787527776900921,8.787527776900921,8.651638146655388,8.69046401977539,4061700 |
| 2013-09-12,8.70987708694298,8.729289715923636,8.593400078826335,8.658109664916992,3657500 |
| 2013-09-13,8.65163828805825,8.696934626508314,8.561044994041794,8.586929321289062,3764200 |
| 2013-09-16,8.671049887846598,8.768114252161423,8.580457221692267,8.63869571685791,4866500 |
| 2013-09-17,8.658104760862113,8.709872153566424,8.606337368157801,8.619278907775879,5708200 |
| 2013-09-18,8.599867589945966,8.89753045155537,8.548100189415294,8.832820892333984,4670800 |
| 2013-09-19,8.865174918969334,8.910471853423386,8.742227507430714,8.793994903564453,2635900 |
| 2013-09-20,8.78752821998196,8.80047038404663,8.638697035936334,8.658109664916992,4232000 |
| 2013-09-23,8.612810002849061,8.787524830517867,8.612810002849061,8.742228507995605,5136200 |
| 2013-09-24,8.755172513496284,8.800469465880385,8.68399246991596,8.748702049255371,4684200 |
| 2013-09-25,8.76164112948856,8.839292232576486,8.593396764239996,8.742228507995605,3453100 |
| 2013-09-26,8.748698586226443,8.832820142106737,8.72928534983926,8.793994903564453,2705500 |
| 2013-09-27,8.77458523523807,8.813410486837515,8.65163716523525,8.716346740722656,2771300 |
| 2013-09-30,8.664576420847514,8.690460118937137,8.56751209017439,8.59986686706543,3764000 |
| 2013-10-01,8.625754871871663,8.703406004910644,8.580458531878012,8.658109664916992,2272600 |
| 2013-10-02,8.63869571685791,8.677520968890837,8.554573514631564,8.63869571685791,3229400 |
| 2013-10-03,8.612812880214065,8.63222550819238,8.515748506089846,8.573987007141113,2856900 |
| 2013-10-04,8.586929613910348,8.716348168975314,8.541632656800347,8.658109664916992,2664900 |
| 2013-10-07,8.59986686706543,8.658105342046097,8.573983168975806,8.59986686706543,2716200 |
| 2013-10-08,8.651637697356913,8.787527320545399,8.58692873500581,8.606341361999512,3388300 |
| 2013-10-09,8.619283936506068,8.65163873010195,8.53516172000332,8.554574966430664,4135700 |
| 2013-10-10,8.612814660822494,8.781058499944404,8.54810506469499,8.76811695098877,4400200 |
| 2013-10-11,8.774584893410406,8.884590180067573,8.735759026207235,8.8587064743042,2375300 |
| 2013-10-14,8.819881464180968,8.942828915622979,8.709875557414634,8.936358451843262,3896300 |
| 2013-10-15,8.89106194855706,8.93635889998408,8.742230783183862,8.761643409729004,2888200 |
| 2013-10-16,8.806938239141891,8.929886292856827,8.781054535799194,8.897531509399414,3055100 |
| 2013-10-17,8.884588912654456,9.195193954622415,8.852234747902827,9.098130226135254,6067900 |
| 2013-10-18,9.124012323141699,9.266372350930567,9.085186468307262,9.195192337036133,3790200 |
| 2013-10-21,9.182251685462887,9.298728651950544,9.14989752109732,9.201664924621582,3700800 |
| 2013-10-22,9.240492019182486,9.331085302049976,9.221079393252401,9.253434181213379,4098100 |
| 2013-10-23,9.22754817409369,9.292257116769234,9.065774891730685,9.091658592224121,4324600 |
| 2013-10-24,9.10460090637207,9.182252014440515,9.039891958206443,9.10460090637207,3740400 |
| 2013-10-25,9.124014311909443,9.279316530866467,9.07871736854319,9.259903907775879,2466000 |
| 2013-10-28,9.259904830333499,9.318142705407459,9.19519525742969,9.285788536071777,4283000 |
| 2013-10-29,9.311672676119889,9.356969008995508,9.234021555283293,9.253434181213379,2169300 |
| 2013-10-30,9.298854604362697,9.402679818998193,9.169073086068327,9.240452766418457,3010200 |
| 2013-10-31,9.227477019093877,9.272900406098428,9.065249929680785,9.143118858337402,4648600 |
| 2013-11-01,9.136632728885694,9.195034599922264,9.03280745541954,9.078230857849121,5283600 |
| 2013-11-04,9.117159027997602,9.214494996518178,9.045778740158648,9.162582397460938,6881700 |
| 2013-11-05,9.110673261797029,9.143118803253621,9.039293565670308,9.058760643005371,4566600 |
| 2013-11-06,9.058758957135526,9.1431171016844,9.039291883423358,9.11716079711914,3820100 |
| 2013-11-07,9.143117709127166,9.318322621871012,8.838130646087546,8.890043258666992,6617100 |
| 2013-11-08,8.915998389757732,9.240452485037245,8.83164025072341,9.220985412597656,6265800 |
| 2013-11-11,9.208011037786436,9.448107719421387,9.182054723399867,9.448107719421387,6251600 |
| 2013-11-12,9.428637746162202,9.688201446291979,9.415659901521673,9.642777442932129,11397800 |
| 2013-11-13,9.590866297609528,9.811495259960786,9.50650812854303,9.80500602722168,7122300 |
| 2013-11-14,9.837448922542832,9.89585076377079,9.740112933060987,9.863405227661133,7375400 |
| 2013-11-15,9.843940693641148,9.928298861754987,9.740115446377127,9.91532039642334,6125700 |
| 2013-11-18,9.915319738875086,9.92829820334605,9.694690793646714,9.707669258117676,5661700 |
| 2013-11-19,9.714159353978872,9.753093513158658,9.50650823591324,9.53895378112793,7229000 |
| 2013-11-20,9.571397441381386,9.62331005596246,9.454593749150378,9.467572212219238,4933700 |
| 2013-11-21,9.538953664876107,9.584377675162008,9.474063194084854,9.4935302734375,3720300 |
| 2013-11-22,9.474064578547178,9.558422141018402,9.441619028986578,9.487042427062988,3777100 |
| 2013-11-25,9.519485852985627,9.558420008694881,9.409171380397327,9.428638458251953,3494500 |
| 2013-11-26,9.409170024463762,9.441615562110655,9.266410030125728,9.363746643066406,3802300 |
| 2013-11-27,9.409171782972201,9.44161732668294,9.285879459488125,9.389704704284668,3496600 |
| 2013-11-29,9.376726628962226,9.51299742313298,9.344281083903036,9.454595565795898,2144900 |
| 2013-12-02,9.454595172858872,9.53895333896788,9.376726239261464,9.389704704284668,3855900 |
| 2013-12-03,9.350770756312997,9.662247137139126,9.31183659548931,9.655757904052734,7908600 |
| 2013-12-04,9.623311400395448,10.084036383303841,9.55842031367985,9.93478775024414,13164800 |
| 2013-12-05,9.902342609481902,9.92180968874914,9.525975776463083,9.564909934997559,11045800 |
| 2013-12-06,9.65575657162808,9.824472895508627,9.590865487413334,9.746603965759277,7457300 |
| 2013-12-09,9.759582303498993,9.772560768535383,9.519486269951253,9.545442581176758,4751100 |
| 2013-12-10,9.53246289014397,9.571397661398356,9.370235811137217,9.402681350708008,5185500 |
| 2013-12-11,9.389702637539719,9.454593091831038,9.266409722346076,9.292366027832031,5386500 |
| 2013-12-12,9.097693520753532,9.259920575384541,8.935466466122525,8.98737907409668,14114500 |
| 2013-12-13,8.779729043176182,9.052270576121535,8.75377273617411,8.877065658569336,37696900 |
| 2013-12-16,8.967913250696357,9.156096648527921,8.922489863965465,9.058760643005371,9762600 |
| 2013-12-17,9.0782285874634,9.123652597380278,8.980892572643631,9.045783042907715,6803400 |
| 2013-12-18,9.117160201123744,9.259920176323911,8.961422383912875,9.220985412597656,7681100 |
| 2013-12-19,9.175560856648746,9.240451296046798,9.104180568809793,9.162582397460938,5860800 |
| 2013-12-20,9.195030036971483,9.350767869887216,9.1755629625688,9.292366027832031,9718700 |
| 2013-12-23,9.324814883433683,9.40268382760787,9.305347802101975,9.337793350219727,4803000 |
| 2013-12-24,9.31832438435159,9.428638861659735,9.23396621824258,9.389704704284668,1851900 |
| 2013-12-26,9.389705137046525,9.500019619438952,9.376726671425155,9.38321590423584,2892100 |
| 2013-12-27,9.415657095829577,9.474058926427288,9.318320505217718,9.37672233581543,2515100 |
| 2013-12-30,9.396193751009907,9.422150682252644,9.26641218903273,9.38321590423584,4131800 |
| 2013-12-31,9.376725132851762,9.441616212616394,9.337790980070743,9.41565990447998,2330800 |
| 2014-01-02,9.415660845647885,9.448106388773382,9.208009740953052,9.259922981262207,3987200 |
| 2014-01-03,9.266412097851832,9.31183610823235,9.156097616544892,9.214499473571777,4104700 |
| 2014-01-06,9.305347442626953,9.376727150650648,9.169076640874566,9.305347442626953,5067000 |
| 2014-01-07,9.318322981163265,9.603842980206352,9.318322981163265,9.467572212219238,10596900 |
| 2014-01-08,9.435128204092194,9.480551594508055,9.220988479492743,9.279390335083008,6992400 |
| 2014-01-09,9.318324813823601,9.435128529026711,9.259923575069347,9.38321590423584,5359500 |
| 2014-01-10,9.409171380397327,9.538952930840255,9.39619291592941,9.428638458251953,4807700 |
| 2014-01-13,9.376724575472055,9.41565934478588,9.220986735911087,9.253432273864746,4807200 |
| 2014-01-14,9.25992160306271,9.376724674543963,9.201519757898497,9.370235443115234,4268300 |
| 2014-01-15,9.37672634850193,9.389704813676335,9.233966325819868,9.279390335083008,5268500 |
| 2014-01-16,9.266411438277038,9.324813291146931,9.201520971969462,9.285879135131836,4247100 |
| 2014-01-17,9.318324492911664,9.370237115914726,9.25992325616868,9.279390335083008,3437900 |
| 2014-01-21,9.38321371811568,9.441615562110655,9.266410030125728,9.363746643066406,4683800 |
| 2014-01-22,9.363748393085533,9.467573637882076,9.337792081886397,9.389704704284668,3384100 |
| 2014-01-23,9.311836545809285,9.344281473373481,9.123653119239247,9.20801067352295,5266300 |
| 2014-01-24,9.169075091519211,9.169075091519211,8.786219064677613,8.903022766113281,12287800 |
| 2014-01-27,8.903024997405115,8.922492079574193,8.708352319172203,8.851112365722656,8703400 |
| 2014-01-28,8.857598358936125,9.0652494430542,8.838131282528781,9.0652494430542,5337000 |
| 2014-01-29,8.954935662321475,9.058760902883328,8.877066731900083,8.922490119934082,7127300 |
| 2014-01-30,8.987617780800644,9.098334859591898,8.942027993524016,9.085309028625488,3184900 |
| 2014-01-31,8.974592087260925,9.18300103817417,8.929002920392005,9.156949996948242,7542400 |
| 2014-02-03,9.15694983434943,9.261153997402804,8.909464636544763,8.92900276184082,5421100 |
| 2014-02-04,8.961567203541238,9.04623324588512,8.870388245377248,9.007156372070312,4359500 |
| 2014-02-05,8.948540153183222,9.065770137556042,8.844335998676607,9.013668060302734,3564300 |
| 2014-02-06,9.02018241184979,9.111360751011865,8.98110553713329,9.091822624206543,3388800 |
| 2014-02-07,9.117873124556441,9.18300103817417,9.065771042104583,9.156949996948242,3439100 |
| 2014-02-10,9.130898277176135,9.189512649749291,9.000642459620401,9.150436401367188,3095300 |
| 2014-02-11,9.150436904398365,9.43699835234156,9.137411073484408,9.332794189453125,4940400 |
| 2014-02-12,9.332794115344372,9.352332240454357,9.22858995328339,9.319768905639648,4655900 |
| 2014-02-13,9.254642017211417,9.50864015615247,9.248129101085933,9.436999320983887,3640600 |
| 2014-02-14,9.40443556475081,9.521665573120117,9.391410353324154,9.521665573120117,2871900 |
| 2014-02-18,9.541202684403368,9.73007288826393,9.52166455879181,9.61284351348877,4366100 |
| 2014-02-19,9.554225441118485,9.64540436647521,9.352329471080596,9.384893417358398,6897500 |
| 2014-02-20,9.358843488993452,9.612841554607867,9.358843488993452,9.456535339355469,5707300 |
| 2014-02-21,9.463051243606934,9.625870435236607,9.41746206870452,9.528179168701172,4392900 |
| 2014-02-24,9.52166284471309,9.560739710007448,9.267664773064022,9.293716430664062,9062200 |
| 2014-02-25,9.287205495567848,9.37187153749503,9.215564664110936,9.306743621826172,4971900 |
| 2014-02-26,9.22859001159668,9.35884521499596,9.130898764323671,9.22859001159668,9411200 |
| 2014-02-27,9.169975331257023,9.183001162599389,8.948541167283397,8.974592208862305,10288000 |
| 2014-02-28,8.987618790303946,9.026695045380668,8.837824822894177,8.88992691040039,9202800 |
| 2014-03-03,8.844336072213414,9.078795421802726,8.82479794835741,9.026693344116211,7896500 |
| 2014-03-04,9.052745072315272,9.176487982072937,9.03971986245467,9.085309028625488,5669400 |
| 2014-03-05,9.059258668805962,9.150437629107563,9.039720541993423,9.143924713134766,4721700 |
| 2014-03-06,9.143921636705956,9.209049532310253,9.05925562086263,9.111357688903809,5778800 |
| 2014-03-07,9.111359531879314,9.156949316466127,9.026693498910394,9.150436401367188,6189800 |
| 2014-03-10,9.1374103385029,9.1374103385029,9.013668060302734,9.013668060302734,5844300 |
| 2014-03-11,9.020184205285577,9.033209418710245,8.818288117802458,8.863877296447754,5951700 |
| 2014-03-12,8.818284960049954,9.020180975235835,8.811772045116852,9.013668060302734,3456300 |
| 2014-03-13,9.013668060302734,9.078795346316491,8.974591191809877,9.013668060302734,3937800 |
| 2014-03-14,8.987620078457258,9.104849481595238,8.981107161309048,8.994132995605469,3308400 |
| 2014-03-17,9.020181258709083,9.111359586214915,8.981104388988173,9.059257507324219,2971400 |
| 2014-03-18,9.07879482659624,9.176486681683087,9.072282533141692,9.130897521972656,3010500 |
| 2014-03-19,9.156950330403593,9.19602658311256,8.968080119361344,9.007156372070312,4115500 |
| 2014-03-20,9.000641505948881,9.117871480885519,8.92248839635969,9.098333358764648,4092300 |
| 2014-03-21,9.202538458893093,9.228589498123485,9.039719308426703,9.046232223510742,6004500 |
| 2014-03-24,9.078797064318733,9.137412067597,8.955054762702519,9.033207893371582,4508800 |
| 2014-03-25,9.05925886625683,9.111360952963091,9.013669695665318,9.072284698486328,3997900 |
| 2014-03-26,9.098332971944284,9.13740921452468,8.935513845279383,8.942026138305664,4108700 |
| 2014-03-27,8.96156547004003,9.156948559108006,8.955052555479764,9.130897521972656,4550100 |
| 2014-03-28,9.183001327382343,9.319769453402277,9.163462580018184,9.306743621826172,5875900 |
| 2014-03-31,9.378384108360086,9.404435151173637,9.235103683438485,9.300230979919434,6983300 |
| 2014-04-01,9.332794115344372,9.365358071264879,9.27417911890862,9.319768905639648,4790700 |
| 2014-04-02,9.332793222898832,9.417459251753666,9.261153023608928,9.280691146850586,5591500 |
| 2014-04-03,9.30674218487471,9.384895298947077,9.261153023608928,9.280691146850586,4360000 |
| 2014-04-04,9.345820020367082,9.53469022087882,9.306743148731016,9.332794189453125,7403700 |
| 2014-04-07,9.326280371163024,9.391408277216474,9.23510204801509,9.24161434173584,4951600 |
| 2014-04-08,9.22859023057024,9.443511476555098,9.183001063575215,9.365358352661133,3593100 |
| 2014-04-09,9.371872221566457,9.443512437146694,9.235104085563545,9.313257217407227,8194800 |
| 2014-04-10,9.313256474515583,9.495613767604722,9.306743558771656,9.39792251586914,5899500 |
| 2014-04-11,9.365355778886892,9.423970760975331,9.189510832621576,9.215561866760254,5217900 |
| 2014-04-14,9.261153909203896,9.365358071264879,9.202538912768144,9.319768905639648,3608300 |
| 2014-04-15,9.319768979644973,9.41094731161945,9.20905190129956,9.332794189453125,4484900 |
| 2014-04-16,9.384894763847587,9.410945800386354,9.228588544614976,9.345818519592285,5563500 |
| 2014-04-17,9.33279294868361,9.410946060459692,9.24161400772532,9.287203788757324,2902500 |
| 2014-04-21,9.30674526284807,9.352334439191331,9.176490029648793,9.209053993225098,3692400 |
| 2014-04-22,9.209053993225098,9.241617335695459,9.124387936369082,9.209053993225098,5337800 |
| 2014-04-23,9.235103683438485,9.371871813486088,9.228590767458634,9.300230979919434,3170800 |
| 2014-04-24,9.332791780234418,9.508636725544413,9.293715539791515,9.450021743774414,4101300 |
| 2014-04-25,9.450024948560987,9.489101202255819,9.332794945264785,9.404435157775879,4162700 |
| 2014-04-28,9.45002266574736,9.46956078787501,9.326279776358932,9.345818519592285,6122200 |
| 2014-04-29,9.385033617739559,9.424247125305303,9.221645145557813,9.358891487121582,5542200 |
| 2014-04-30,9.365426988012791,9.456924754981856,9.280464909386705,9.443853378295898,5785000 |
| 2014-05-01,9.450386191175761,9.652988105219723,9.42424406903564,9.626845359802246,4599400 |
| 2014-05-02,9.600706188794781,9.607241877158136,9.345820575399395,9.365427017211914,3412000 |
| 2014-05-05,9.339282989501953,9.36542511436633,9.267392301944271,9.339282989501953,3291900 |
| 2014-05-06,9.339284275068907,9.378497779401982,9.260857889680263,9.27392864227295,4358500 |
| 2014-05-07,9.313142416130871,9.46345950332328,9.29353597503567,9.456924438476562,4398400 |
| 2014-05-08,9.149755451623719,9.430783854229574,9.110541939731746,9.20203971862793,8089100 |
| 2014-05-09,9.182432333117308,9.319678675754957,9.117076694422213,9.175896644592285,4777400 |
| 2014-05-12,9.202037668262719,9.260857611355812,9.117075597492414,9.156289100646973,3575800 |
| 2014-05-13,9.188965949818446,9.254320950500473,9.149752450787291,9.208572387695312,2415200 |
| 2014-05-14,9.228179609818946,9.352355181239341,9.18896673073275,9.267393112182617,3653200 |
| 2014-05-15,9.2673953246552,9.306608213102972,9.202039679538744,9.280466079711914,3564900 |
| 2014-05-16,9.293535232543945,9.345819486805665,9.2020374759472,9.293535232543945,3806000 |
| 2014-05-19,9.254322083067175,9.280464211194808,9.097469314301375,9.14975357055664,4078100 |
| 2014-05-20,9.136682385728248,9.175895890377655,8.9994366776491,9.038649559020996,3368000 |
| 2014-05-21,9.045184486825717,9.11053949137876,8.855653914050212,8.875260353088379,9295700 |
| 2014-05-22,8.862188332120592,8.992898945781912,8.770690590918983,8.940614700317383,10871600 |
| 2014-05-23,8.960224493664075,9.0647930237717,8.87526240713223,8.894868850708008,5683500 |
| 2014-05-27,9.01904473001721,9.071328996707821,8.973295529204709,8.999438285827637,4676500 |
| 2014-05-28,8.992902873636671,9.090935720881392,8.907940781828346,9.064793586730957,4513100 |
| 2014-05-29,9.058256765024659,9.13014809240964,9.01904388033973,9.123612403869629,7454700 |
| 2014-05-30,9.110537853723743,9.221642027097708,9.005969366613504,9.215106964111328,7938400 |
| 2014-06-02,9.208571277847602,9.267391207666448,9.149751348028756,9.215106964111328,3712000 |
| 2014-06-03,9.17589581635652,9.30660645867093,9.156289375828736,9.27392864227295,4228500 |
| 2014-06-04,9.286997806358366,9.313139928595257,9.12360938655845,9.130145072937012,7115400 |
| 2014-06-05,9.156290140714372,9.38503362805367,9.156290140714372,9.332749366760254,6039100 |
| 2014-06-06,9.358890198508421,9.509207896322913,9.3523551342119,9.450387954711914,5089200 |
| 2014-06-09,9.46345760187257,9.502671099461502,9.404638290405273,9.404638290405273,6111500 |
| 2014-06-10,9.391567239230708,9.450387175994912,9.332747302466505,9.339282989501953,4897300 |
| 2014-06-11,9.326214470707013,9.40464086406956,9.26739451986571,9.300071716308594,5185700 |
| 2014-06-12,9.313140878222992,9.332747316080521,9.208572378612946,9.260856628417969,6047700 |
| 2014-06-13,9.260859635488028,9.365428169052256,9.202039679538744,9.280466079711914,4804600 |
| 2014-06-16,9.260857229899514,9.437316428632924,9.247785854960577,9.430781364440918,5347500 |
| 2014-06-17,9.404639063800193,9.528814007034825,9.352354811566933,9.515743255615234,7051900 |
| 2014-06-18,9.496137200778907,9.829449811576886,9.483066447972966,9.822914123535156,8997200 |
| 2014-06-19,9.84252178536635,9.999374568227932,9.84252178536635,9.94055461883545,6715800 |
| 2014-06-20,9.979767957615332,10.058194347721376,9.920948009216414,9.97323226928711,6356500 |
| 2014-06-23,9.960160247451492,10.012444504135424,9.934018119109526,9.986302375793457,4479400 |
| 2014-06-24,9.966696908181554,10.071265431756098,9.907876957851482,9.934019088745117,7075700 |
| 2014-06-25,9.92748147770997,10.025514917034752,9.809842223108653,10.012443542480469,8561900 |
| 2014-06-26,10.045124029100029,10.17583469304429,9.920949054172384,10.097408294677734,7025400 |
| 2014-06-27,10.08433656769361,10.221582907422599,10.071265190920588,10.149691581726074,8856100 |
| 2014-06-30,10.130086725485373,10.22811957351772,10.018982498633967,10.162764549255371,5983200 |
| 2014-07-01,10.175834655761719,10.2215838554328,10.038588303303689,10.175834655761719,5599400 |
| 2014-07-02,10.169297865294066,10.20197505816002,10.03205153611355,10.09087085723877,7359400 |
| 2014-07-03,10.045121974853902,10.136619732542227,9.966695592525687,10.103941917419434,3206100 |
| 2014-07-07,10.09087085723877,10.162762177409874,10.071264416863695,10.09087085723877,6598400 |
| 2014-07-08,10.084334677601756,10.169296740869441,10.045121177909966,10.123547554016113,4499900 |
| 2014-07-09,10.149690498925803,10.169297561993597,9.99937342173763,10.051657676696777,5461600 |
| 2014-07-10,10.032052307156619,10.169298646885608,10.005910176888124,10.149691581726074,3493700 |
| 2014-07-11,10.103943996162197,10.123550439958628,10.012446219649505,10.071266174316406,4120600 |
| 2014-07-14,10.10394438308724,10.10394438308724,9.901342378506893,9.927484512329102,6047000 |
| 2014-07-15,9.947092551757835,10.005912514422581,9.822916936514991,9.90134334564209,4675500 |
| 2014-07-16,9.96016105076479,9.973232427628766,9.868663905827175,9.966696739196777,4559400 |
| 2014-07-17,9.953626686962702,10.018982333425011,9.82945170661748,9.849058151245117,3400600 |
| 2014-07-18,9.881735933959645,9.953626646151312,9.816380911042938,9.927484512329102,3200400 |
| 2014-07-21,9.907879035555439,9.940556861844486,9.803310490052642,9.90134334564209,2544000 |
| 2014-07-22,9.960159947389924,10.025515577914675,9.901340004573145,9.947089195251465,3580400 |
| 2014-07-23,9.940554777287918,9.953625531095954,9.875199138415047,9.934019088745117,2454600 |
| 2014-07-24,9.960160247451492,10.00590943950806,9.862127421988497,9.986302375793457,3098000 |
| 2014-07-25,9.94709129977252,9.999375565943188,9.849057833244306,9.862129211425781,3256300 |
| 2014-07-28,9.862128227404659,9.98630319135069,9.84252178536635,9.94055461883545,3282400 |
| 2014-07-29,9.940550647415145,9.992834887480555,9.862124287317029,9.868659973144531,2436300 |
| 2014-07-30,9.875221140147932,9.953908083950724,9.776861991383264,9.829319953918457,3273400 |
| 2014-07-31,9.763748387213463,9.829320531561837,9.560473301432465,9.580144882202148,3890900 |
| 2014-08-01,9.521129105433134,9.717846142453451,9.481785322820146,9.639159202575684,4026800 |
| 2014-08-04,9.626046009575825,9.71129035949707,9.455557309733333,9.71129035949707,6018000 |
| 2014-08-05,9.66538759547771,9.711288776629615,9.462113169477028,9.508013725280762,4224700 |
| 2014-08-06,9.448999418524695,9.475228399808003,9.337526091733569,9.416213035583496,6789600 |
| 2014-08-07,9.186709789530413,9.47522858942048,9.186709789530413,9.435885429382324,4431200 |
| 2014-08-08,9.468668641193505,9.671943664550781,9.455554466490373,9.671943664550781,4125800 |
| 2014-08-11,9.678502451772529,9.776860964861806,9.534242757273171,9.547357559204102,4825200 |
| 2014-08-12,9.547360277203119,9.632604012629157,9.50801648555788,9.567031860351562,3826900 |
| 2014-08-13,9.567030812395856,9.698175727934014,9.567030812395856,9.626046180725098,3471400 |
| 2014-08-14,9.626040961341737,9.789972173215553,9.626040961341737,9.776857376098633,2037700 |
| 2014-08-15,9.796534084070043,9.829320468708717,9.65227499221711,9.71129035949707,2811900 |
| 2014-08-18,9.744073188788223,9.82931751307688,9.658828864499563,9.671943664550781,2504500 |
| 2014-08-19,9.711289940485221,9.783419483299523,9.671946155546717,9.770304679870605,2418400 |
| 2014-08-20,9.737516057845282,9.888332500827866,9.69817228447918,9.868660926818848,4216100 |
| 2014-08-21,9.875222893245622,9.973581434123137,9.855550684791437,9.881779670715332,2241100 |
| 2014-08-22,9.855549124148718,9.89489290947858,9.75719059884644,9.848992347717285,2929500 |
| 2014-08-25,9.91456310563069,9.947349484604661,9.829318770437624,9.940792083740234,1898400 |
| 2014-08-26,9.953907043451277,9.953907043451277,9.848991129347935,9.855547904968262,2702300 |
| 2014-08-27,9.875222081474552,9.90145106524235,9.816206711659932,9.862107276916504,2335700 |
| 2014-08-28,9.829316202500097,9.908003116271548,9.803087231242946,9.901446342468262,1851500 |
| 2014-08-29,9.901450953345321,9.96702309934963,9.855549763259182,9.953908920288086,1828500 |
| 2014-09-02,9.947350759966632,9.973579741439027,9.750633086249545,9.803091049194336,3803700 |
| 2014-09-03,9.809647344340956,9.829318921889175,9.521128580690416,9.547357559204102,6911300 |
| 2014-09-04,9.553916008167898,9.645717761718752,9.494900639838654,9.626046180725098,4481800 |
| 2014-09-05,9.626042095042333,9.763744354248047,9.586698324405836,9.763744354248047,3000000 |
| 2014-09-08,9.730958602135868,9.848989296207789,9.71784380263985,9.796530723571777,3945100 |
| 2014-09-09,9.763746287013232,9.7703030622939,9.65227297771601,9.665387153625488,3120000 |
| 2014-09-10,9.671943895232813,9.711287670976755,9.475226267209306,9.494897842407227,4106300 |
| 2014-09-11,9.494899050414839,9.55391440886505,9.468670071697877,9.52112865447998,4485200 |
| 2014-09-12,9.488340316513922,9.540798263121413,9.409653396602684,9.448996543884277,3701700 |
| 2014-09-15,9.455557698515952,9.508015665955428,9.396542328809467,9.442442893981934,2658200 |
| 2014-09-16,9.442441700744585,9.593258807085611,9.409655944249259,9.553915023803711,2893700 |
| 2014-09-17,9.57358854690141,9.619489112596346,9.435886224468296,9.488344192504883,2931700 |
| 2014-09-18,9.468671985479933,9.560473742218111,9.435886224468296,9.488344192504883,2682600 |
| 2014-09-19,9.547358085392391,9.658830781208072,9.501456901452535,9.639159202575684,4797600 |
| 2014-09-22,9.60637126754853,9.626043468347335,9.508012764946944,9.540799140930176,2966800 |
| 2014-09-23,9.521128590852834,9.547357569394515,9.455555831824544,9.514571189880371,2833700 |
| 2014-09-24,9.514571200106023,9.52768537671687,9.435884264396412,9.48178482055664,2328300 |
| 2014-09-25,9.442438460277415,9.488339629245251,9.278507232666016,9.278507232666016,3789800 |
| 2014-09-26,9.278510208522391,9.370311950553232,9.245724452763282,9.324411392211914,2715900 |
| 2014-09-29,9.278512044776228,9.350642222556806,9.22605407476217,9.317855834960938,2456800 |
| 2014-09-30,9.344082087817666,9.40309744316485,9.212937201128451,9.298181533813477,3619200 |
| 2014-10-01,9.30473906181076,9.442441360310413,9.265395905295543,9.311296463012695,4295400 |
| 2014-10-02,9.31129865589313,9.389985612803127,9.167038922217296,9.271955490112305,4880200 |
| 2014-10-03,9.285069670256464,9.31129865589313,9.199825310600215,9.271955490112305,3760000 |
| 2014-10-06,9.317855737026168,9.429329078471492,9.298184154814734,9.376871109008789,3192900 |
| 2014-10-07,9.344082768886269,9.475227665134332,9.278510008088139,9.337525367736816,3847000 |
| 2014-10-08,9.32441253409178,9.389984678988254,9.05556530171518,9.206381797790527,7524600 |
| 2014-10-09,9.173594505347248,9.219495690118002,8.79983137782497,8.83261775970459,6476400 |
| 2014-10-10,8.865402452750374,8.976875129348697,8.66868482429503,8.688356399536133,7317800 |
| 2014-10-13,8.662127702115196,8.799829983918771,8.589998173684037,8.616227149963379,5525400 |
| 2014-10-14,8.655569141609712,8.865401549068906,8.609668595609905,8.662126541137695,6423300 |
| 2014-10-15,8.563771516317278,8.616229483080618,8.117878173480593,8.419511795043945,7362500 |
| 2014-10-16,8.327709610549483,8.59000005617164,8.255580066311225,8.511312484741211,8196700 |
| 2014-10-17,8.530982477687536,8.74737167962812,8.485081302033283,8.714585304260254,11090900 |
| 2014-10-20,8.721144398651402,8.793273938194764,8.616228477370795,8.76048755645752,5166900 |
| 2014-10-21,8.812947377516146,8.911306543491555,8.78671839165904,8.858848571777344,4427500 |
| 2014-10-22,8.839174236295024,8.98999133769169,8.819502657973095,8.937533378601074,5524600 |
| 2014-10-23,9.068678352470139,9.081793155027006,8.904747072598518,8.911304473876953,3982500 |
| 2014-10-24,8.911304051420956,9.022777366476925,8.845731292441616,9.003105163574219,4252000 |
| 2014-10-27,8.98999360370166,8.996551006577889,8.740817922540138,8.799833297729492,5125800 |
| 2014-10-28,8.80638861734449,8.917861938476562,8.753930657440952,8.917861938476562,4499500 |
| 2014-10-29,8.96376066596634,8.976874840589199,8.688356120057428,8.793272018432617,4776100 |
| 2014-10-30,8.819602767457582,9.19476541223844,8.813021451203598,9.181601524353027,4384000 |
| 2014-10-31,9.260581016540527,9.273744901651094,9.148690503855066,9.260581016540527,3945700 |
| 2014-11-03,9.313236566183711,9.379054745296349,9.254000958208747,9.29349136352539,4977600 |
| 2014-11-04,9.286907583529581,9.30665340997171,9.010472290225275,9.05654525756836,4371600 |
| 2014-11-05,9.142111116074235,9.207928672435129,9.036801896057105,9.181601524353027,14820700 |
| 2014-11-06,8.911748111704256,8.911748111704256,8.562913242220004,8.59582233428955,11404800 |
| 2014-11-07,8.615566465711677,8.865674655534464,8.582657377739718,8.859092712402344,7497000 |
| 2014-11-10,8.832765833752296,8.977565448579503,8.826183890421818,8.970983505249023,4698900 |
| 2014-11-11,8.964400959933624,8.984146160910448,8.865674327360875,8.878837585449219,5532900 |
| 2014-11-12,8.799853951478614,9.049962069447785,8.727454480890877,8.845926284790039,12079400 |
| 2014-11-13,8.872254650902127,9.063127207202415,8.859091394285052,9.010472297668457,8959100 |
| 2014-11-14,8.984145848286943,9.00389167626529,8.865674018859863,8.865674018859863,5097700 |
| 2014-11-17,8.83934618821334,9.05654525756836,8.780109964264053,9.05654525756836,6114000 |
| 2014-11-18,9.049963633357613,9.161854143039665,9.03021843391036,9.043381690979004,5609900 |
| 2014-11-19,9.003892819873382,9.161855697631836,8.911747494003277,9.161855697631836,5654900 |
| 2014-11-20,9.12236308162925,9.181599307433428,9.096035939903901,9.168436050415039,5420400 |
| 2014-11-21,9.26057816066235,9.293487235601319,9.175014816896391,9.28032398223877,3721700 |
| 2014-11-24,9.306656221145388,9.332983369998736,9.234256091032124,9.267165184020996,4227300 |
| 2014-11-25,9.234255193015624,9.247419080006502,9.115783348541123,9.161855697631836,6541500 |
| 2014-11-26,9.148691200082894,9.201345489155045,9.076291709530846,9.096036911010742,3397000 |
| 2014-11-28,9.076291065312127,9.14869055072539,9.069709122723122,9.128945350646973,2976500 |
| 2014-12-01,9.082874342109985,9.14211057873521,8.984147071838379,8.984147071838379,4832800 |
| 2014-12-02,8.892002316808975,9.155273780497787,8.81960219352804,9.109201431274414,6607800 |
| 2014-12-03,9.089456558227539,9.214510351095086,8.865675492127895,9.089456558227539,10515900 |
| 2014-12-04,9.096035974630727,9.128945058835196,8.957818323122813,9.043381690979004,3588100 |
| 2014-12-05,8.96439806696448,9.06970660844079,8.924907677755073,9.003889083862305,5064700 |
| 2014-12-08,8.984146137507276,9.043382367972066,8.872255619449032,8.951237678527832,7063500 |
| 2014-12-09,8.865672688525722,9.12894407851262,8.865672688525722,9.12236213684082,5716300 |
| 2014-12-10,9.102617339708162,9.122362537903147,8.753782575716967,8.793272972106934,6243700 |
| 2014-12-11,8.79985429911504,8.86567245875018,8.66163666603204,8.69454574584961,5694100 |
| 2014-12-12,8.64847245764826,8.85908954096892,8.622145322233179,8.747199058532715,5028400 |
| 2014-12-15,9.017058395465131,9.030222285837532,8.477351443973562,8.562914848327637,9109000 |
| 2014-12-16,8.562912368540548,8.747202386562565,8.411530811541683,8.418112754821777,8188200 |
| 2014-12-17,8.457602444395594,8.668219574419492,8.457602444395594,8.641892433166504,10045600 |
| 2014-12-18,8.720872884165967,8.760363905484748,8.576073309581755,8.69454574584961,7685200 |
| 2014-12-19,8.720871289571125,8.951234178484203,8.707707408975693,8.885416030883789,8470300 |
| 2014-12-22,8.885417914611658,9.00389035433347,8.806436497359954,8.990726470947266,4936900 |
| 2014-12-23,9.030220049040603,9.168437725269902,8.97756575597122,8.984147071838379,5016900 |
| 2014-12-24,8.99072928499544,9.115783705551692,8.96440213767129,9.089456558227539,2828400 |
| 2014-12-26,9.122361473989454,9.40537866842708,9.122361473989454,9.359306335449219,4221500 |
| 2014-12-29,9.359307891814286,9.53701593977183,9.339562064950119,9.45803451538086,3447400 |
| 2014-12-30,9.438289717570083,9.451452975017398,9.168436349169896,9.227672576904297,4318100 |
| 2014-12-31,9.234253625716176,9.234253625716176,9.04996363294358,9.063127517700195,3758600 |
| 2015-01-02,9.122363125204725,9.128945067589646,8.892000790929671,9.017054557800293,5228700 |
| 2015-01-05,8.99731075321348,9.017055955740823,8.71429346367064,8.760366439819336,5411400 |
| 2015-01-06,8.760368810091746,8.85909547712938,8.523423804899279,8.562914848327637,7171200 |
| 2015-01-07,8.628728884776535,8.64189276976003,8.510257058368007,8.576074600219727,4932000 |
| 2015-01-08,8.655055033924011,8.799854613684388,8.615564638882052,8.707709312438965,6674400 |
| 2015-01-09,8.72745584064343,8.753782982021551,8.470765741440307,8.490510940551758,5302400 |
| 2015-01-12,8.470765431936222,8.52341971276859,8.260148308606746,8.477347373962402,9183300 |
| 2015-01-13,8.536585158971965,8.674802828372188,8.490512184046121,8.569494247436523,6227800 |
| 2015-01-14,8.503675097240157,8.668219893041725,8.437856927844097,8.64847469329834,4677000 |
| 2015-01-15,8.655058889106305,8.806440478032371,8.608986531806055,8.622150421142578,7513500 |
| 2015-01-16,8.648474327789627,8.813019116637072,8.641892385590475,8.79985523223877,6423000 |
| 2015-01-20,8.845926650071593,8.878835729948037,8.510255792859653,8.615564346313477,6672500 |
| 2015-01-21,8.536583539930023,8.701128323356723,8.48392925944856,8.68796443939209,5309500 |
| 2015-01-22,8.72745649310351,8.760365579208571,8.451021174122776,8.50367546081543,4864700 |
| 2015-01-23,8.510256493305608,8.562910774366289,8.345711708068848,8.345711708068848,7662200 |
| 2015-01-26,8.339131649184617,8.378622055053711,8.21407723265889,8.378622055053711,4682200 |
| 2015-01-27,8.31938644625007,8.418113088611488,8.260150209757745,8.378622055053711,3538500 |
| 2015-01-28,8.38520380871333,8.437858100472232,8.095605204039375,8.108768463134766,5554400 |
| 2015-01-29,8.082440338234736,8.214076051687043,8.049531252949512,8.187748908996582,5447100 |
| 2015-01-30,8.108126640319824,8.254099001570463,8.074950873571908,8.108126640319824,6475000 |
| 2015-02-02,8.12139875876932,8.207655522478712,8.08158833414978,8.201020240783691,5405000 |
| 2015-02-03,8.19438259537091,8.439882233335597,8.19438259537091,8.280638694763184,8190100 |
| 2015-02-04,8.234193593049445,8.41997699640442,8.220923666340214,8.307180404663086,5828300 |
| 2015-02-05,8.346992453512954,8.426613927698861,8.300546751764982,8.406708717346191,3305000 |
| 2015-02-06,8.360264507025494,8.393439652606473,7.975426996753005,8.008602142333984,7097700 |
| 2015-02-09,7.995327524949248,8.06831368833892,7.8294493631568365,7.8626251220703125,7783500 |
| 2015-02-10,7.789641001502669,8.094856949347713,7.650303272426122,8.068316459655762,11226000 |
| 2015-02-11,7.995329526694695,8.0285052939142,7.836086603371222,7.915708065032959,9966500 |
| 2015-02-12,7.962154245808838,7.988694734650528,7.849357010037867,7.869262218475342,4403100 |
| 2015-02-13,7.855992290442081,7.988694734650528,7.783005471546059,7.869262218475342,4336600 |
| 2015-02-17,7.862627207927277,7.862627207927277,7.656937954316906,7.723289489746094,5690200 |
| 2015-02-18,7.716654213162479,7.889167699136824,7.683478445432776,7.849356651306152,5922600 |
| 2015-02-19,7.8228140848191465,7.942246563797674,7.809544160918739,7.8626251220703125,4350600 |
| 2015-02-20,7.869260042587314,7.895800524090434,7.723287710707654,7.889165878295898,5632400 |
| 2015-02-23,7.89580183978904,7.942248164740218,7.80954573511206,7.909072399139404,3463700 |
| 2015-02-24,7.875897490159483,8.061680911845613,7.862627562140914,8.041775703430176,6940600 |
| 2015-02-25,8.035137688607012,8.074948724665015,7.8758948099249055,7.962151527404785,9024400 |
| 2015-02-26,8.041778062272714,8.453156075917853,8.041778062272714,8.380169868469238,11809400 |
| 2015-02-27,8.413343766190238,8.632302972352269,8.340356942286087,8.605762481689453,13541900 |
| 2015-03-02,8.565950880196189,8.565950880196189,8.327086479543006,8.393437385559082,8969000 |
| 2015-03-03,8.393437807356978,8.63893813355669,8.393437807356978,8.625667572021484,9570200 |
| 2015-03-04,8.57258748348335,8.625668469597311,8.433249736740382,8.459790229797363,7084500 |
| 2015-03-05,8.479694789712791,8.512870561678202,8.406708597609063,8.426613807678223,6011000 |
| 2015-03-06,8.307183603529642,8.413345589183956,8.088223717148432,8.114764213562012,7885800 |
| 2015-03-09,8.134669799149737,8.174480226103631,8.041777748298442,8.088223457336426,7395500 |
| 2015-03-10,8.041775703430176,8.10812724184852,8.015235214617872,8.041775703430176,10515700 |
| 2015-03-11,8.035143148228466,8.074954211336806,7.935616439620688,7.995332717895508,7554500 |
| 2015-03-12,8.02187099817864,8.05504676946873,7.96879001722458,8.0285062789917,6946800 |
| 2015-03-13,7.988693856916299,7.995329136591481,7.8493561476129585,7.909072399139404,7016800 |
| 2015-03-16,7.962154297037225,8.048411044521483,7.935613808024775,7.968789577484131,5400700 |
| 2015-03-17,7.962156261615327,8.114763952897464,7.955520979531236,8.088223457336426,5414700 |
| 2015-03-18,8.114761872609993,8.433248370471082,8.061680895095671,8.386802673339844,6143000 |
| 2015-03-19,8.373531303759453,8.439882835630925,8.27400463872735,8.307180404663086,4109700 |
| 2015-03-20,8.320451509762965,8.519505500793457,8.287275739128683,8.519505500793457,9076500 |
| 2015-03-23,8.512867635434636,8.605759638451714,8.47305722898089,8.546043395996094,3821100 |
| 2015-03-24,8.506234891841155,8.61239685105677,8.36689716217686,8.419978141784668,4734200 |
| 2015-03-25,8.426614398286256,8.426614398286256,8.207655173853345,8.293911933898926,5064400 |
| 2015-03-26,8.27400550443544,8.333721762812848,8.18111347665112,8.267370223999023,3967500 |
| 2015-03-27,8.280638694763184,8.380165985467825,8.220923079670468,8.280638694763184,3532800 |
| 2015-03-30,8.30718217511663,8.492965618066373,8.280641050491427,8.453154563903809,3694100 |
| 2015-03-31,8.453151504907437,8.539408230399351,8.41334109792656,8.526138305664062,4051300 |
| 2015-04-01,8.532777910982405,8.592494188936445,8.386805490178505,8.512872695922852,5371200 |
| 2015-04-02,8.49296501084107,8.55931591933444,8.433248750254403,8.519505500793457,3860700 |
| 2015-04-06,8.532778883628204,8.87780602545857,8.526144233035657,8.844630241394043,7424500 |
| 2015-04-07,8.831357468707942,8.831357468707942,8.718560218811035,8.718560218811035,3424900 |
| 2015-04-08,8.771640427961419,8.811450846303762,8.652207907384009,8.705288887023926,5015800 |
| 2015-04-09,8.678747293431599,8.698652500071203,8.579220627458458,8.658842086791992,2901000 |
| 2015-04-10,8.672114588401108,8.765006634924353,8.619033599752195,8.758371353149414,2411700 |
| 2015-04-13,8.738464935003531,8.745100215863037,8.605762481689453,8.605762481689453,3576500 |
| 2015-04-14,8.638939896982532,8.804818153381348,8.619034050616435,8.804818153381348,3806000 |
| 2015-04-15,8.831357266924861,8.897708179434808,8.81145142367417,8.857897758483887,4993300 |
| 2015-04-16,8.824720564607523,8.904342026461448,8.758369030008355,8.811450004577637,3877900 |
| 2015-04-17,8.73846492410074,8.851262167470773,8.711924433471038,8.731829643249512,2823200 |
| 2015-04-20,8.745096936326274,8.891069263842438,8.738461657955092,8.784907341003418,2949500 |
| 2015-04-21,8.791549240000979,8.884441308826567,8.62567095245379,8.844630241394043,10480800 |
| 2015-04-22,8.904344207197335,9.017141463975678,8.745101244489778,8.997236251831055,8470900 |
| 2015-04-23,8.96406139208546,9.037047599254812,8.82472362728917,8.831358909606934,4945000 |
| 2015-04-24,8.844629490481367,9.070224043636545,8.804819059204215,8.930886268615723,4989100 |
| 2015-04-27,8.9839655569068,9.030411262155436,8.778276258508756,8.791546821594238,4778000 |
| 2015-04-28,8.784912136807643,8.884439468383789,8.71192593320539,8.884439468383789,3413900 |
| 2015-04-29,8.804813976684967,8.937516392299562,8.705286690392748,8.924245834350586,7989500 |
| 2015-04-30,8.904344076719733,8.910979358262475,8.725195271717379,8.791546821594238,6241600 |
| 2015-05-01,8.851715549416609,8.891829345222801,8.724689698273451,8.871772766113281,3362800 |
| 2015-05-04,8.972058475163694,9.172626227662304,8.898517242202038,9.119141578674316,5057000 |
| 2015-05-05,9.092393584294935,9.092393584294935,8.985423715436516,9.012166023254395,7864900 |
| 2015-05-06,9.018855432110751,9.038912649331701,8.89182957764725,8.99211311340332,6778000 |
| 2015-05-07,9.018854279863705,9.125823541027053,8.945313072210675,9.052282333374023,4461000 |
| 2015-05-08,9.172623980951007,9.24616519589973,9.07233981047131,9.1325101852417,6244500 |
| 2015-05-11,8.885145427951905,9.252852854145093,8.824975040700092,9.145883560180664,6797700 |
| 2015-05-12,9.072339000465849,9.172623161991876,8.931941684399087,9.165937423706055,8164600 |
| 2015-05-13,9.012169897702536,9.025541376153502,8.891829779579776,8.9319429397583,46067600 |
| 2015-05-14,9.025540018083188,9.085710386884342,8.91857075691984,9.052282333374023,9334000 |
| 2015-05-15,9.065655320105062,9.192681179501626,9.018855782359214,9.159253120422363,4707600 |
| 2015-05-18,9.132508568162873,9.1993646699779,9.079023941745668,9.185993194580078,3979600 |
| 2015-05-19,9.145882000926775,9.145882000926775,8.89851539141,9.105768203735352,7772500 |
| 2015-05-20,9.13251003943422,9.2194227307608,9.0923968819525,9.11245346069336,7149900 |
| 2015-05-21,9.1057668697046,9.219421867911022,9.072338816540286,9.212736129760742,4188200 |
| 2015-05-22,9.179309700835043,9.219423499247599,9.092397639851033,9.159253120422363,4367900 |
| 2015-05-26,9.145880804288389,9.159251643211318,8.938627381492703,8.972055435180664,5193500 |
| 2015-05-27,9.112453388155268,9.125824228013691,8.95199948433137,8.985426902770996,4055900 |
| 2015-05-28,8.952001928259348,9.00548657746881,8.891831538501874,8.911888122558594,3498600 |
| 2015-05-29,8.911886552351612,9.092397689819336,8.885144232458677,9.092397689819336,7877800 |
| 2015-06-01,9.085713513659996,9.179311330595322,9.032228864672009,9.119141578674316,5456900 |
| 2015-06-02,9.06565496803913,9.07234006952561,8.885143838573601,8.99211311340332,5670500 |
| 2015-06-03,8.985426873463894,8.992112612164867,8.624405272244076,8.791544914245605,7423400 |
| 2015-06-04,8.744745915653985,8.798230549458395,8.691261281849572,8.704632759094238,5949000 |
| 2015-06-05,8.751431757214034,8.851715287380097,8.677889906677594,8.791544914245605,8965600 |
| 2015-06-08,8.771487569396982,8.798229884277363,8.704632100989569,8.744745254516602,4516900 |
| 2015-06-09,8.738058585227925,9.032224655151367,8.731373485410538,9.032224655151367,9146200 |
| 2015-06-10,9.119139181887176,9.125824283063146,8.891829164638558,8.905200004577637,5886500 |
| 2015-06-11,8.95868706874342,9.079027848762413,8.905202419309937,9.038914680480957,4962400 |
| 2015-06-12,9.012168777909386,9.038911731488412,8.898514413134055,8.925256729125977,3640200 |
| 2015-06-15,8.911885689581828,9.012169220074979,8.878457633555065,8.985426902770996,5385800 |
| 2015-06-16,9.005482163981599,9.092394835748864,8.911883754942929,9.079023361206055,3959700 |
| 2015-06-17,9.099083547582554,9.179310513926872,9.038913801014754,9.13919734954834,5207500 |
| 2015-06-18,9.139195051440081,9.279592366635661,9.099081259561162,9.259535789489746,5044800 |
| 2015-06-19,9.272906628391326,9.339762735660493,9.206051158709249,9.259535789489746,6009000 |
| 2015-06-22,9.28627664499373,9.373189315745359,9.20604971143538,9.319704055786133,4468300 |
| 2015-06-23,9.319705578757363,9.339762793614826,9.139195108149867,9.165937423706055,5309400 |
| 2015-06-24,9.172626227662304,9.226110876650294,9.052285448645677,9.119141578674316,5063500 |
| 2015-06-25,9.119137964141043,9.132508802294614,9.005482970693928,9.0455961227417,4029100 |
| 2015-06-26,9.018856860520309,9.045599183463198,8.911887568748757,8.998800277709961,5044700 |
| 2015-06-29,8.965369804053491,9.03891165056318,8.791544432868713,8.798230171203613,4530100 |
| 2015-06-30,8.831657550274201,8.891827915515181,8.724688295440036,8.86508560180664,6799700 |
| 2015-07-01,8.891831628371685,8.931944796890551,8.791547431899886,8.818289756774902,4997500 |
| 2015-07-02,8.871773862747238,8.958685928827347,8.798232000943287,8.891830444335938,3617500 |
| 2015-07-06,8.851714467449591,8.891828258352575,8.764801785149023,8.824972152709961,3919700 |
| 2015-07-07,8.838343296143393,8.918570237342045,8.804915244580524,8.851714134216309,8859100 |
| 2015-07-08,8.818286366336842,8.918570524251578,8.544177482359961,8.63109016418457,7149300 |
| 2015-07-09,8.684575071942875,8.778173494814869,8.684575071942875,8.697946548461914,6932200 |
| 2015-07-10,8.718005778951346,8.798232749721132,8.711320038657043,8.758119583129883,6068600 |
| 2015-07-13,8.804916435694192,8.818287275575893,8.70463290502646,8.724689483642578,4851900 |
| 2015-07-14,8.724690243329992,8.858401841725389,8.724690243329992,8.771489143371582,6135600 |
| 2015-07-15,8.758117007344064,8.818286739534857,8.724688953291112,8.811601638793945,6103400 |
| 2015-07-16,8.824972565965947,8.94531330672314,8.78485941077162,8.925256729125977,4576000 |
| 2015-07-17,8.925254861169824,8.945311434569371,8.784857572199051,8.831656455993652,4233400 |
| 2015-07-20,8.804915622394228,8.804915622394228,8.651146833641729,8.744745254516602,5091500 |
| 2015-07-21,8.704634075562067,8.704634075562067,8.604349893821711,8.651148796081543,3617400 |
| 2015-07-22,8.62440526263361,8.83834443771642,8.62440526263361,8.804916381835938,5692200 |
| 2015-07-23,8.784861038402017,8.824974201028379,8.611035633455181,8.651148796081543,4408000 |
| 2015-07-24,8.637774984911514,8.637774984911514,8.477321114392373,8.550862312316895,3495300 |
| 2015-07-27,8.510749421353395,8.684574784831698,8.484007106786509,8.644461631774902,5414800 |
| 2015-07-28,8.64446491195567,8.697949561384434,8.497381807232916,8.537495613098145,5980600 |
| 2015-07-29,8.557551525954855,8.58429384857148,8.490695400619657,8.577608108520508,6472300 |
| 2015-07-30,8.591084279636558,8.658465589848497,8.530441228964973,8.550655364990234,4720300 |
| 2015-07-31,8.631513192400211,8.732584515100276,8.59782253730159,8.624774932861328,4256500 |
| 2015-08-03,8.63824924081873,8.71910641281598,8.530439678155734,8.577606201171875,3023700 |
| 2015-08-04,8.564128804381912,8.64498596200226,8.442842746653609,8.463057518005371,2903500 |
| 2015-08-05,8.496746515189447,8.611294302275837,8.46305651877209,8.483270645141602,2677200 |
| 2015-08-06,8.476536603214953,8.510227258978244,8.314822226666134,8.490013122558594,5253400 |
| 2015-08-07,8.516963005065918,8.618034299931129,8.47653410156246,8.516963005065918,4149100 |
| 2015-08-10,8.476536346459234,8.611298322834621,8.429369815376797,8.543917655944824,3423100 |
| 2015-08-11,8.52370058761601,8.624772524691021,8.267653222588802,8.321557998657227,5916000 |
| 2015-08-12,8.3080838343959,8.826918254120777,8.3080838343959,8.799965858459473,7759600 |
| 2015-08-13,8.766272288732903,8.901034222235461,8.51022429378025,8.530438423156738,5960000 |
| 2015-08-14,8.50348828921617,8.66520265226091,8.490012413593654,8.631512641906738,3262300 |
| 2015-08-17,8.62477427554194,8.75279798404468,8.53717883599975,8.671940803527832,4593400 |
| 2015-08-18,8.658465128496097,8.671941004262967,8.591083821874463,8.638250350952148,3080100 |
| 2015-08-19,8.577608693144429,8.591085213690352,8.388941903672583,8.4495849609375,4928900 |
| 2015-08-20,8.361990708133941,8.496752720000718,8.281133501013876,8.294610023498535,5791500 |
| 2015-08-21,8.1935343922205,8.308082212062041,8.031820049830912,8.085724830627441,5420800 |
| 2015-08-24,7.593843223145987,7.903795378282739,7.512985412784797,7.769033432006836,16765000 |
| 2015-08-25,7.944224845651059,8.018343760699056,7.634272025984275,7.641010284423828,9287700 |
| 2015-08-26,7.789246421588818,7.870103570832169,7.68143624666885,7.849888801574707,8578600 |
| 2015-08-27,7.92401045519117,8.02508175811423,7.849890899958298,7.998129367828369,8194900 |
| 2015-08-28,7.991390758571595,8.180058124880736,7.957700754140919,8.153105735778809,4923800 |
| 2015-08-31,8.10593896277722,8.132891353175484,7.964438752537413,8.085724830627441,6464400 |
| 2015-09-01,7.9374843880967045,7.950960901242083,7.641008167449061,7.708388805389404,6132200 |
| 2015-09-02,7.816202274244891,7.836416409879812,7.560154200018009,7.627534866333008,5959000 |
| 2015-09-03,7.64774642402175,7.755555958802711,7.580365143485892,7.708388805389404,6344100 |
| 2015-09-04,7.627532438261623,7.627532438261623,7.411913346538365,7.432127475738525,4799600 |
| 2015-09-08,7.5736300762426945,7.654487261378165,7.472558755472303,7.627534866333008,7716800 |
| 2015-09-09,7.674702020756613,7.789249860066099,7.5938448358197626,7.614058971405029,5740900 |
| 2015-09-10,7.566891120482319,7.728606118467074,7.553415245497764,7.573629379272461,6734000 |
| 2015-09-11,7.546676813495489,7.573629205441713,7.445605504346078,7.499510288238525,3949800 |
| 2015-09-14,7.4927713436031205,7.580366770057485,7.405175917148756,7.459080696105957,5485900 |
| 2015-09-15,7.486033843655046,7.526462753264792,7.405176667031272,7.492772102355957,5604700 |
| 2015-09-16,7.512983112093481,7.546673748994327,7.479293117788085,7.53319787979126,7226200 |
| 2015-09-17,7.533199381662811,7.667961313537832,7.4523422225377995,7.526461124420166,6194500 |
| 2015-09-18,7.445606712481168,7.492773245391442,7.331058867474087,7.371487140655518,9536700 |
| 2015-09-21,7.4119141526776,7.472557189469358,7.243461558298564,7.263675689697266,5736900 |
| 2015-09-22,7.229987534025905,7.263678193031901,7.027844865181674,7.061534881591797,9721400 |
| 2015-09-23,7.075011490646515,7.0817497510510945,6.83243989944458,6.83243989944458,8352600 |
| 2015-09-24,6.771794514429167,6.792008646102113,6.637032565616756,6.738103866577148,10031700 |
| 2015-09-25,6.792008288072063,6.845913064755522,6.677460476970807,6.711151123046875,8741400 |
| 2015-09-28,6.684200118466226,6.771795559359734,6.596604677572717,6.610081195831299,6557900 |
| 2015-09-29,6.610082479185185,6.6437724961810725,6.347296105484431,6.374248504638672,7961200 |
| 2015-09-30,6.421413938388611,6.61681895930718,6.380985667906574,6.596604824066162,11244700 |
| 2015-10-01,6.643770952601534,6.73810464902231,6.549437898776492,6.663985729217529,8680300 |
| 2015-10-02,6.610082184366845,6.798748970031739,6.596605664092853,6.798748970031738,5792100 |
| 2015-10-05,6.839175166190678,7.014366020910141,6.832437550698129,6.920032978057861,6932900 |
| 2015-10-06,6.899819072525855,7.048057556152344,6.839176027287938,7.048057556152344,9134500 |
| 2015-10-07,7.108699465701876,7.243461409925549,7.061532303276862,7.0952229499816895,9647600 |
| 2015-10-08,7.068270684934202,7.27715218408608,7.05479481157363,7.250199794769287,5153600 |
| 2015-10-09,7.256938175943016,7.304104697399201,7.176080364024327,7.223247528076172,4889000 |
| 2015-10-12,7.229985693645376,7.304105253110734,7.176080909995502,7.216509819030762,3739100 |
| 2015-10-13,7.1693435444851294,7.310843767159038,7.155867026803933,7.162605285644531,6091200 |
| 2015-10-14,7.169344778266108,7.250201970480903,7.115439983456244,7.122177600860596,5219300 |
| 2015-10-15,7.155866132109987,7.270413947695384,7.081747221917645,7.263675689697266,5732500 |
| 2015-10-16,7.290628079094086,7.290628079094086,7.155866132109987,7.263675689697266,4815100 |
| 2015-10-19,7.196297056214406,7.236725330352783,7.088487468384289,7.236725330352783,8835900 |
| 2015-10-20,7.2030318015613535,7.358008504222726,7.135651157331014,7.331056118011475,5857200 |
| 2015-10-21,7.378223483375138,7.4590806513255155,7.229985020834956,7.250199794769287,4407900 |
| 2015-10-22,7.283890068484105,7.438866138458253,7.243461165284631,7.438866138458252,6531500 |
| 2015-10-23,7.465823713896953,7.51972852722071,7.358014087249441,7.4456095695495605,6876400 |
| 2015-10-26,7.40517501944352,7.445603920058184,7.263674831185561,7.331056118011475,5762700 |
| 2015-10-27,7.297365070572742,7.344531583182117,7.243460301134732,7.324317455291748,6140600 |
| 2015-10-28,7.331057749108409,7.553415145472717,7.2838912233934705,7.492772102355957,6819300 |
| 2015-10-29,7.445177286682585,7.526768194256213,7.390783348300167,7.47917366027832,5062400 |
| 2015-10-30,7.48597285510521,7.526767983536475,7.424779514031438,7.44517707824707,4194600 |
| 2015-11-02,7.465574486069033,7.54036663400435,7.41797995442064,7.492772102355957,4724800 |
| 2015-11-03,7.438377391698671,7.499570730449762,7.322790766579426,7.431578636169434,8388300 |
| 2015-11-04,7.445179449749487,7.519971623075042,7.336391541378223,7.3567891120910645,5298800 |
| 2015-11-05,7.125611073618621,7.275194700280212,6.697259051441814,6.71765661239624,12512200 |
| 2015-11-06,6.6428658810302394,6.955630679431078,6.534077363867999,6.935233116149902,8551800 |
| 2015-11-09,6.908035652682126,6.955630179727886,6.670062369026528,6.731255054473877,6001500 |
| 2015-11-10,6.7720522119064155,6.880840095081309,6.758453402296088,6.846843719482422,6384600 |
| 2015-11-11,6.867242130815675,6.887639697389133,6.710859057947292,6.833245754241943,3917400 |
| 2015-11-12,6.690461407700502,6.84684383018616,6.615669250488281,6.615669250488281,7210300 |
| 2015-11-13,6.636066829133515,6.731255895112807,6.608869860507021,6.66326379776001,5439800 |
| 2015-11-16,6.642867000705166,6.731256672630882,6.574874247071741,6.6700639724731445,5320300 |
| 2015-11-17,6.676862856766925,6.744855611700477,6.4592870784627054,6.486484050750732,5588400 |
| 2015-11-18,6.506881365554443,6.629268060318482,6.459286828002623,6.615669250488281,4158500 |
| 2015-11-19,6.608869879150088,6.636066847853304,6.425289854083225,6.506880760192871,5628600 |
| 2015-11-20,6.540878023479429,6.6700641287238165,6.513681051074343,6.574874401092529,3592600 |
| 2015-11-23,6.57487506278317,6.6292690130675105,6.513681706606529,6.568075656890869,5665400 |
| 2015-11-24,6.554475104692426,6.758452019703854,6.534076894449845,6.731255054473877,5932800 |
| 2015-11-25,6.5680729857346485,6.744853576477732,6.5680729857346485,6.71765661239624,3414000 |
| 2015-11-27,6.724458318730579,6.812848644376864,6.683662534421912,6.792450428009033,3529100 |
| 2015-11-30,6.799249833464977,6.853643780258537,6.78565102255309,6.792450428009033,5934700 |
| 2015-12-01,6.8128502657782715,6.8604448184429945,6.744857491891112,6.7856526374816895,5685100 |
| 2015-12-02,6.792448187517526,6.799247590730683,6.527277946472168,6.527277946472168,6522100 |
| 2015-12-03,6.500080664421342,6.629266077024825,6.45928489556265,6.472883701324463,8198300 |
| 2015-12-04,6.472883792704677,6.527277719666334,6.323300169346744,6.336898326873779,7114600 |
| 2015-12-07,6.29610326220873,6.32330022593294,6.092125710063778,6.262106895446777,6041600 |
| 2015-12-08,6.1941133977964915,6.3029018876995835,6.166916437427389,6.255306720733643,5166400 |
| 2015-12-09,6.248508303013268,6.411690739364638,6.221311338359171,6.296103477478027,4657500 |
| 2015-12-10,6.296103760830032,6.357297096162413,6.2281110219214275,6.309701919555664,3841400 |
| 2015-12-11,6.234909932311878,6.255307493000273,6.092125710639593,6.0989251136779785,5028900 |
| 2015-12-14,6.1533201475794606,6.221312244908902,5.956141962998383,6.00373649597168,8153300 |
| 2015-12-15,6.051332157679123,6.3640976793288955,6.044533400576846,6.289306163787842,9588900 |
| 2015-12-16,6.316504289464695,6.384497060303807,6.207716374863811,6.370898246765137,6392500 |
| 2015-12-17,6.370893964408997,6.4592842477152494,6.22810976036454,6.255306720733643,5173700 |
| 2015-12-18,6.234911034907064,6.241710439147871,6.078527979502888,6.160119533538818,10816500 |
| 2015-12-21,6.173719223883061,6.309704100271601,6.126124679253831,6.228113174438477,6410900 |
| 2015-12-22,6.2485102904681185,6.330101858808911,6.214514560157611,6.316503047943115,5072600 |
| 2015-12-23,6.336900378953098,6.51368102303876,6.330101622201317,6.486484050750732,4075600 |
| 2015-12-24,6.479682660505467,6.561273552373981,6.4728839058365,6.513679027557373,1518200 |
| 2015-12-28,6.500082557359277,6.54767709453249,6.384495268429815,6.432089805603027,3747700 |
| 2015-12-29,6.49328346375474,6.55447681358329,6.4388895191131335,6.534078598022461,3064000 |
| 2015-12-30,6.534078679301274,6.568075057231908,6.459287166595459,6.459287166595459,3101100 |
| 2015-12-31,6.459286227068965,6.615668635005731,6.370895916676795,6.506880760192871,5060200 |
| 2016-01-04,6.418492808188959,6.445689786885335,6.2689097495724475,6.411694049835205,4813500 |
| 2016-01-05,6.438888674192543,6.520479580448472,6.309702586300492,6.500082015991211,4393800 |
| 2016-01-06,6.391294057556603,6.445687999869064,6.255309201775451,6.275706768035889,4588100 |
| 2016-01-07,6.1805165899162,6.25530808513804,6.1125238499495635,6.119323253631592,7402900 |
| 2016-01-08,6.1261231750117044,6.255308613753152,5.969740119243764,6.207714080810547,8175600 |
| 2016-01-11,6.200913290854897,6.268906021373246,5.990136993416139,6.1397199630737305,7406300 |
| 2016-01-12,6.187316696138337,6.194115452165508,5.901748193336451,5.949342727661133,6157100 |
| 2016-01-13,5.983338689462811,6.173717462078029,5.826955639923028,5.874550819396973,8486900 |
| 2016-01-14,5.88814885866487,6.044531905010225,5.786160394668173,6.017334938049316,10538000 |
| 2016-01-15,5.867749544328686,5.881347699537369,5.656972626967611,5.806556224822998,8596100 |
| 2016-01-19,5.874550654204162,5.9969366803733,5.731766416651139,5.9289445877075195,8836700 |
| 2016-01-20,5.847354692656447,5.915346797010578,5.588983139886079,5.860952854156494,9920300 |
| 2016-01-21,5.874550496416423,6.302903197570135,5.840554126783243,6.194114685058594,10491700 |
| 2016-01-22,6.309702465495079,6.384494614451207,6.1669182201742245,6.23491096496582,5393900 |
| 2016-01-25,6.2077139545585265,6.248509082414819,5.942543029785156,5.942543029785156,7285300 |
| 2016-01-26,5.990138675161677,6.187316870911048,5.962941705004071,6.146521091461182,4372000 |
| 2016-01-27,6.146519581628046,6.262106838511707,6.092125654674176,6.1737165451049805,4714200 |
| 2016-01-28,6.268908961568558,6.350499887401682,6.180518629809247,6.228113174438477,5352200 |
| 2016-01-29,6.276285016457845,6.544679023247897,6.269402967392078,6.537796974182129,11456200 |
| 2016-02-01,6.5171526458439475,6.565325685280942,6.400160416089728,6.510270595550537,6064600 |
| 2016-02-02,6.441451159547853,6.530915841024569,6.379514678194816,6.393278121948242,7765200 |
| 2016-02-03,6.4758596998777085,6.737371651733226,6.4414501116294,6.70984411239624,9212100 |
| 2016-02-04,6.675434459575573,6.957591899127407,6.675434459575573,6.744253635406494,8354700 |
| 2016-02-05,6.565324366799989,6.8612459069038145,6.565324366799989,6.70984411239624,8137700 |
| 2016-02-08,6.661669687701068,6.682315173803631,6.413921229237633,6.496503829956055,6015300 |
| 2016-02-09,6.420804904255079,6.634143835752668,6.331340233388886,6.544679164886475,5530300 |
| 2016-02-10,6.537798527338681,6.620381166821731,6.365751197671873,6.558444023132324,4248700 |
| 2016-02-11,6.455213674253273,6.468977114626492,6.173056255365635,6.19370174407959,8645900 |
| 2016-02-12,6.20058406462923,6.324457658659326,6.111119401196877,6.310694217681885,6144600 |
| 2016-02-16,6.386394849074948,6.510269100678883,6.331339771986152,6.455214023590088,4704600 |
| 2016-02-17,6.4965051927203366,6.702962065978693,6.45521421185365,6.620379447937012,6398100 |
| 2016-02-18,6.6341445559064836,6.7167271865225295,6.537797825366892,6.675435543060303,4311100 |
| 2016-02-19,6.634143484033755,6.634143484033755,6.42768661269649,6.475859642028809,4271100 |
| 2016-02-22,6.647908662550209,6.744255402698934,6.558443973049637,6.737373352050781,4768200 |
| 2016-02-23,6.682315818780579,6.737370891240109,6.544678137631758,6.592851161956787,4175100 |
| 2016-02-24,6.537795454824218,6.978236648051738,6.413921225661567,6.902535438537598,7188700 |
| 2016-02-25,6.902537091076382,6.93694668033826,6.5515611182685385,6.861246109008789,6824300 |
| 2016-02-26,6.888773299938536,6.978237964960785,6.744253557411564,6.792426586151123,4623500 |
| 2016-02-29,6.778663223321955,6.861245840534079,6.7304895377169895,6.744253635406494,4281200 |
| 2016-03-01,6.764897518914672,6.998881873596668,6.716724501059488,6.96447229385376,5069600 |
| 2016-03-02,6.923184739134148,7.081467965217657,6.840601444481004,7.074585914611816,4193600 |
| 2016-03-03,7.081467730566,7.198459961754749,6.943830004552309,7.191577911376953,4893400 |
| 2016-03-04,7.1778121700138104,7.446205485776933,7.067702024438351,7.425559997558594,6368500 |
| 2016-03-07,7.391151232105037,7.563198517710695,7.349860251092333,7.494379997253418,6156000 |
| 2016-03-08,7.466851831555539,7.480615271969315,7.28104046365765,7.308568000793457,6293500 |
| 2016-03-09,7.356742137778686,7.4255613191659595,7.2053409888200495,7.225986480712891,9489500 |
| 2016-03-10,7.225986397834621,7.439325332641602,7.177813365201062,7.439325332641602,4153900 |
| 2016-03-11,7.528787959159427,7.5769616392109445,7.453087399518792,7.508142471313477,4683300 |
| 2016-03-14,7.480616293742616,7.576963015032015,7.43932531055312,7.542553424835205,4162000 |
| 2016-03-15,7.494380532716794,7.570081107520996,7.466852991305416,7.549435615539551,6634000 |
| 2016-03-16,7.521909084137967,7.852239625429881,7.508144983429915,7.838476181030273,8630500 |
| 2016-03-17,7.824710493901698,7.962348191534647,7.762773365889792,7.934820652008057,6899200 |
| 2016-03-18,7.934818488848735,8.051810664019868,7.934818488848735,7.996755599975586,8059800 |
| 2016-03-21,7.982994960209826,8.010522501880548,7.92105782737361,7.9417033195495605,6269900 |
| 2016-03-22,7.914175777878839,8.017403895066957,7.845356595547852,7.9417033195495605,6774400 |
| 2016-03-23,7.9692306825782,7.9692306825782,7.762773796521637,7.776537895202637,5362000 |
| 2016-03-24,7.73524655152646,7.9692309875921845,7.680191467311981,7.962348937988281,7712200 |
| 2016-03-28,7.9898763636200645,8.00364046262722,7.852238655090332,7.852238655090332,6335000 |
| 2016-03-29,7.838473984031067,8.024284697350879,7.810946446638937,8.017402648925781,4601000 |
| 2016-03-30,8.072456148959441,8.106865728064152,7.982992162118582,7.996755599975586,3254400 |
| 2016-03-31,7.996758852665486,8.120633125305176,7.962349259564638,8.120633125305176,5656000 |
| 2016-04-01,8.03805017101447,8.04493156431,7.852238769559322,7.962348937988281,8260700 |
| 2016-04-04,7.955468953815503,8.024287493118988,7.783421621094055,7.817830562591553,5432700 |
| 2016-04-05,7.75589206342751,7.790300996004632,7.61137231515531,7.618253707885742,9099700 |
| 2016-04-06,7.618254802237055,7.6526643960653855,7.528790120806762,7.625136852264404,6786500 |
| 2016-04-07,7.549434164869326,7.687071845478291,7.425559924167143,7.473732948303223,7210500 |
| 2016-04-08,7.508143834638395,7.6801911293141,7.508143834638395,7.542553424835205,4505400 |
| 2016-04-11,7.576962136372532,7.666426797986165,7.5425525501660164,7.583844184875488,4628500 |
| 2016-04-12,7.611372989318186,7.700837009512792,7.57696339738498,7.680191516876221,3976300 |
| 2016-04-13,7.721481168705547,7.769654191213279,7.638898563131631,7.728362560272217,4542900 |
| 2016-04-14,7.721484167213163,7.804066804856648,7.70772006611835,7.735247611999512,2511000 |
| 2016-04-15,7.728363797402158,7.797182974550864,7.714600355757406,7.742127895355225,3402300 |
| 2016-04-18,7.742128919729885,7.817829499562887,7.61137325341681,7.783420562744141,3226800 |
| 2016-04-19,7.824710367476339,7.941702572651159,7.817828318628808,7.914175033569336,3985300 |
| 2016-04-20,7.914174984590587,7.9348204746971085,7.742127702316878,7.755891799926758,2991400 |
| 2016-04-21,7.755893304010831,7.80406634237091,7.611373532622169,7.645782470703125,3405600 |
| 2016-04-22,7.673307846352529,7.783418648541148,7.6182527734123395,7.693953990936279,2706900 |
| 2016-04-25,7.687072482595134,7.7146000209984535,7.563198231626054,7.570080280303955,3372000 |
| 2016-04-26,7.583845848033719,7.714601516723633,7.583845848033719,7.714601516723633,3576900 |
| 2016-04-27,7.735245843108658,7.9004110806257515,7.659545273323735,7.831592559814453,3914800 |
| 2016-04-28,7.78294935402103,7.859389460615441,7.685662909576069,7.727356910705566,4888700 |
| 2016-04-29,7.727356007087077,7.762101445774743,7.588374915050535,7.755152225494385,4691900 |
| 2016-05-02,7.7482059094236515,7.901085499323771,7.727358903482753,7.852442264556885,3722700 |
| 2016-05-03,7.782949079116394,7.810745299792324,7.609222534213286,7.7343058586120605,4572100 |
| 2016-05-04,7.699559788679768,7.796846884462409,7.664814349992103,7.755152225494385,4180300 |
| 2016-05-05,7.810745321376477,7.831592983976667,7.650917217726755,7.692611217498779,3350200 |
| 2016-05-06,7.664814725017576,7.72040716455223,7.609222285482923,7.699560165405273,3152900 |
| 2016-05-09,7.609221913177485,7.810744662309002,7.50498625982861,7.755152225494385,4775400 |
| 2016-05-10,7.782948520215188,7.984471271322678,7.734305303203971,7.956675052642822,3476500 |
| 2016-05-11,7.928879919290328,7.970574584374459,7.810745808051877,7.86633825302124,4283700 |
| 2016-05-12,7.914981217556316,7.949725994579819,7.7898978995864505,7.831592559814453,3482300 |
| 2016-05-13,7.803795442028645,7.824643102869717,7.69261056839941,7.755152225494385,3384800 |
| 2016-05-16,7.769051849457015,7.810745852061855,7.713459404174414,7.720407962799072,3072800 |
| 2016-05-17,7.699559519086013,7.74820273391707,7.6022724267098,7.657865524291992,3695600 |
| 2016-05-18,7.623121652387583,7.699561100351119,7.421598868925323,7.456343650817871,4378700 |
| 2016-05-19,7.400750460426081,7.484139784183695,7.289565579034819,7.463292121887207,7749600 |
| 2016-05-20,7.4771894260909475,7.574475851153344,7.45634176696552,7.5675272941589355,2864700 |
| 2016-05-23,7.546680782930654,7.567528445227142,7.456342901121712,7.463292121887207,2852100 |
| 2016-05-24,7.518883064137623,7.602271708562468,7.477189073282218,7.581424713134766,3485800 |
| 2016-05-25,7.567529764880948,7.692612446901414,7.518885873753944,7.623122215270996,3651800 |
| 2016-05-26,7.637017503101495,7.664813719221332,7.56057807445046,7.5675272941589355,4934000 |
| 2016-05-27,7.57447762825369,7.7343064054768345,7.567529069629032,7.720407962799072,3013800 |
| 2016-05-31,7.727358024229233,7.803797479124483,7.637020125145231,7.7065110206604,6156100 |
| 2016-06-01,7.671763867432734,7.692610866367178,7.581425988431278,7.602272987365723,4592200 |
| 2016-06-02,7.574477989732554,7.650918102679769,7.498038539499593,7.5327839851379395,5454800 |
| 2016-06-03,7.5953250469626195,7.852440263769103,7.546681161875738,7.796847820281982,7127800 |
| 2016-06-06,7.810747396833743,7.949728537527264,7.796849614121568,7.914983749389648,3685300 |
| 2016-06-07,7.914982453504327,8.026167347855328,7.89413478877783,7.998371124267578,4208700 |
| 2016-06-08,8.026167739005613,8.026167739005613,7.90803361732192,7.942779064178467,4651400 |
| 2016-06-09,7.901081938219156,7.963623590568011,7.7968462927804465,7.949725151062012,3313900 |
| 2016-06-10,7.859390036666051,7.9149824840561385,7.755153700773951,7.782949924468994,4540200 |
| 2016-06-13,7.7621026039123535,7.803796606387172,7.727357160040524,7.7621026039123535,3823100 |
| 2016-06-14,7.741255352891533,7.762102353456281,7.650917466825355,7.727356910705566,3944000 |
| 2016-06-15,7.727355787825975,7.7898974431463515,7.657865575136527,7.685661792755127,4433200 |
| 2016-06-16,7.6439687808027905,7.8315937871616965,7.581427112016488,7.824644565582275,4554000 |
| 2016-06-17,7.845489907873548,8.0748088697675,7.831592130369059,8.067859649658203,7971200 |
| 2016-06-20,8.1373473440602,8.27632837834154,8.116500354596461,8.234634399414062,7611300 |
| 2016-06-21,8.2485352427122,8.39446554872118,8.192942808300595,8.34582233428955,6218900 |
| 2016-06-22,8.359721614353576,8.38056927804126,8.297179948718952,8.331925392150879,5205700 |
| 2016-06-23,8.387516635257686,8.436160514181068,8.34582263928235,8.408364295959473,3924900 |
| 2016-06-24,8.234634936046671,8.338870552872015,8.081755457017461,8.262431144714355,8944300 |
| 2016-06-27,8.151249512642973,8.15819873378368,7.84549107230814,7.928879737854004,10444200 |
| 2016-06-28,7.984470663731748,8.199891839143415,7.866336577653426,8.19294261932373,8064500 |
| 2016-06-29,8.269382357223884,8.40141488785965,8.234637582259413,8.359720230102539,6747200 |
| 2016-06-30,8.394465945894092,8.672428131103516,8.338873508852208,8.672428131103516,10361000 |
| 2016-07-01,8.672429101102562,8.7071745438185,8.512600992409125,8.568193435668945,4320900 |
| 2016-07-05,8.512600168049925,8.540396386988052,8.373619073359283,8.47785472869873,5444400 |
| 2016-07-06,8.429214668263603,8.512603356309892,8.359723763534504,8.49870491027832,4760600 |
| 2016-07-07,8.484803730390334,8.51954916884586,8.338873419048422,8.408364295959473,4849600 |
| 2016-07-08,8.443108965614991,8.561243057250977,8.359720311997961,8.561243057250977,4182400 |
| 2016-07-11,8.561242503816574,8.728020462983519,8.505650071665615,8.721071243286133,3808100 |
| 2016-07-12,8.734969788454167,8.811409886422352,8.665479573508874,8.672428131103516,3396100 |
| 2016-07-13,8.734970073388165,8.783613954422169,8.616835975142106,8.776664733886719,5046500 |
| 2016-07-14,8.783614493478703,8.811410714612231,8.644632725096887,8.700225830078125,2987500 |
| 2016-07-15,8.721072295031412,8.81141017384982,8.70022529613921,8.776664733886719,3748800 |
| 2016-07-18,8.776665711591015,8.776665711591015,8.693277044018714,8.734971046447754,2273700 |
| 2016-07-19,8.686329090359383,8.70022753500683,8.582093406360796,8.693278312683105,3343400 |
| 2016-07-20,8.686326960698521,8.74191940022986,8.609887522021468,8.728021621704102,3038500 |
| 2016-07-21,8.72106986954078,8.762763855729318,8.665477446146754,8.748866081237793,3530300 |
| 2016-07-22,8.741918462332809,8.811409335648568,8.70022446851462,8.79056167602539,2738400 |
| 2016-07-25,8.783612576217203,8.839205006349701,8.762764917881984,8.804459571838379,3189100 |
| 2016-07-26,8.797510365287344,8.81140880419786,8.714121719966379,8.762764930725098,3532400 |
| 2016-07-27,8.769714796521702,8.797511013677314,8.519548842121194,8.595988273620605,4207000 |
| 2016-07-28,8.581968148573651,8.624036914887403,8.483808808275485,8.588979721069336,2244000 |
| 2016-07-29,8.567945423000205,8.694150380949438,8.504842609695421,8.659093856811523,5621400 |
| 2016-08-01,8.645067998261064,8.673113609963172,8.504839939750529,8.532885551452637,4826500 |
| 2016-08-02,8.51185135383876,8.57495347751689,8.462771032764504,8.539896965026855,4365300 |
| 2016-08-03,8.560930629863902,8.827364258766885,8.511850979607594,8.694147109985352,4452700 |
| 2016-08-04,8.68012828911129,8.722196387402382,8.560934229519248,8.701162338256836,3850900 |
| 2016-08-05,8.722194638386634,8.778286539294221,8.483807235665488,8.574954986572266,6722800 |
| 2016-08-08,8.61001065866704,8.638056269855136,8.51185135383876,8.539896965026855,3218200 |
| 2016-08-09,8.539895426731439,8.58897507030484,8.434723902225588,8.462769508361816,3806000 |
| 2016-08-10,8.448748561500512,8.546907866328793,8.448748561500512,8.539896965026855,3237300 |
| 2016-08-11,8.546911113027857,8.581968307495117,8.490819869344389,8.581968307495117,3343700 |
| 2016-08-12,8.581965090658274,8.673113494643221,8.55391947932907,8.56794261932373,3451800 |
| 2016-08-15,8.581965118519816,8.645067911380423,8.476794242858887,8.476794242858887,3011700 |
| 2016-08-16,8.420703090769925,8.469782744002714,8.378634338956015,8.413691520690918,5935000 |
| 2016-08-17,8.413691812371873,8.63104581173528,8.336566544809452,8.610011100769043,6745100 |
| 2016-08-18,8.603001968143216,8.764264106750488,8.581967252851609,8.764264106750488,5215500 |
| 2016-08-19,8.694147535975096,8.701159105972428,8.525873867999863,8.56794261932373,4115600 |
| 2016-08-22,8.567945705029317,8.6380594242734,8.52587693855458,8.617025375366211,2751100 |
| 2016-08-23,8.659090979741295,8.694147492231329,8.532885395064802,8.539896965026855,4733300 |
| 2016-08-24,8.532886584090368,8.539898155029457,8.441738167862837,8.469783782958984,2799600 |
| 2016-08-25,8.476795550139045,8.525875210528463,8.427715889749628,8.49081802368164,2631900 |
| 2016-08-26,8.52587365065925,8.631045191957837,8.385645597587901,8.427714347839355,5161400 |
| 2016-08-29,8.462772446233853,8.57495490972318,8.427715927888606,8.518863677978516,2851400 |
| 2016-08-30,8.518862080840657,8.539896790296435,8.406679638383578,8.427714347839355,3245700 |
| 2016-08-31,8.413689864788415,8.469781077060873,8.357598652515959,8.462769508361816,6618500 |
| 2016-09-01,8.46277197507573,8.476795116561282,8.308521430695794,8.420703887939453,5600300 |
| 2016-09-02,8.441738477149855,8.5959897001602,8.441738477149855,8.574954986572266,3539000 |
| 2016-09-06,8.624035073268795,9.009662785598008,8.588977886937009,9.00265121459961,7370500 |
| 2016-09-07,9.00966313297369,9.170925260193213,8.974605945290245,9.135868072509766,8097200 |
| 2016-09-08,9.114833951306935,9.135867996277394,9.030697102764869,9.079776763916016,6269900 |
| 2016-09-09,8.967595022407648,8.98862906907445,8.638058504213072,8.64507007598877,4979800 |
| 2016-09-12,8.610009996410888,8.869432047111845,8.581964387379976,8.827363967895508,6041500 |
| 2016-09-13,8.757252266945883,8.792309456031917,8.624035750811275,8.687138557434082,5888300 |
| 2016-09-14,8.70817208271984,8.82035454615903,8.595989619280651,8.638057708740234,5306100 |
| 2016-09-15,8.603001848583585,8.848400838966011,8.567944658911731,8.799321174621582,5503800 |
| 2016-09-16,8.750239100730157,8.813341895852947,8.659091361841844,8.79230785369873,5634700 |
| 2016-09-19,8.827364257015857,8.925523557509004,8.778284606769283,8.904489517211914,3410800 |
| 2016-09-20,8.932537116957423,9.002651491779726,8.88345745577795,8.960582733154297,4173300 |
| 2016-09-21,8.981616158429373,9.191957915403345,8.960581447803866,9.18494701385498,5100900 |
| 2016-09-22,9.234029167818568,9.26908635969158,9.11483511664652,9.248051643371582,3388900 |
| 2016-09-23,9.205982166985038,9.339198673725166,9.184948122480852,9.297130584716797,3955800 |
| 2016-09-26,9.276096071966213,9.30414235679137,9.18494832092539,9.198970794677734,2636100 |
| 2016-09-27,9.18494828273513,9.212993898783441,9.023685488962165,9.17092514038086,4674100 |
| 2016-09-28,9.205982561350313,9.234028178110716,9.086788522953542,9.22000503540039,5722200 |
| 2016-09-29,9.212993092595772,9.212993092595772,8.974605042715277,9.044718742370605,6109400 |
| 2016-09-30,9.051730716108752,9.121845087547229,8.988627915546164,9.009662628173828,5867900 |
| 2016-10-03,8.862422942050973,8.939548215348069,8.560932082385618,8.743228912353516,8951200 |
| 2016-10-04,8.680129235675638,8.680129235675638,8.322547017905327,8.37863826751709,9760200 |
| 2016-10-05,8.4136917079624,8.455760460712675,8.252429604516655,8.315531730651855,14013500 |
| 2016-10-06,8.266450899593625,8.294496507881457,8.133234427391441,8.175302505493164,8281500 |
| 2016-10-07,8.224385762935437,8.294500148761827,8.119214852856192,8.126226425170898,6837800 |
| 2016-10-10,8.1823148727417,8.25242923462947,8.140246121877015,8.1823148727417,4412900 |
| 2016-10-11,8.147260245354433,8.16829429304932,8.02806619398287,8.077146530151367,4010100 |
| 2016-10-12,8.091166469751641,8.217372053685585,8.063120858728556,8.1823148727417,5039800 |
| 2016-10-13,8.140246517033452,8.308520860000714,8.070132820402225,8.224383354187012,5451800 |
| 2016-10-14,8.217373248801392,8.329555709209297,8.098179217452945,8.112201690673828,5647500 |
| 2016-10-17,8.133234318767784,8.224382042990873,8.133234318767784,8.210359573364258,6197700 |
| 2016-10-18,8.308519720612539,8.378633407628733,8.231393795636661,8.322542190551758,5544300 |
| 2016-10-19,8.343575410095255,8.525872182016123,8.329552941533642,8.49782657623291,5088000 |
| 2016-10-20,8.518865167192514,8.595991125819268,8.441739877226102,8.448751449584961,4042400 |
| 2016-10-21,8.371622457950714,8.46978242943071,8.322542806540769,8.427714347839355,4317500 |
| 2016-10-24,8.490819546417423,8.511854263493998,8.392660208034782,8.448751449584961,3445800 |
| 2016-10-25,8.420702778020763,8.46978242943071,8.350588417155038,8.427714347839355,3173300 |
| 2016-10-26,8.399668380532907,8.441737132346816,8.329554685723224,8.413691520690918,3757900 |
| 2016-10-27,8.41369263350311,8.44874981987475,8.2454189413115,8.287487030029297,4578700 |
| 2016-10-28,8.294565103099698,8.365337436309895,8.202560462479159,8.245023727416992,6259500 |
| 2016-10-31,8.280408016536576,8.44318562176677,8.273330582626297,8.329949378967285,5699900 |
| 2016-11-01,8.329951607175511,8.358260675447873,8.209637898282608,8.245023727416992,5119600 |
| 2016-11-02,8.202558358475905,8.202558358475905,7.961931002412396,8.110553741455078,9286400 |
| 2016-11-03,8.110555005388612,8.379491464373595,8.096400135206652,8.3157958984375,6656200 |
| 2016-11-04,8.153016347039486,8.82535694312021,7.9619297100270865,8.570574760437012,10314500 |
| 2016-11-07,8.683814647806772,8.797050912417095,8.641350711107213,8.782896041870117,6915200 |
| 2016-11-08,8.80412628161382,8.832435343293302,8.697967469051084,8.797049522399902,4824800 |
| 2016-11-09,8.705045373771313,8.705045373771313,8.429031501270053,8.499804496765137,6599000 |
| 2016-11-10,8.47857230414583,8.506882042667515,8.075167979390233,8.117631912231445,6489300 |
| 2016-11-11,8.160096880407462,8.188405949921135,7.877006185270738,7.969010829925537,5538900 |
| 2016-11-14,7.919469177076096,7.961933117342823,7.841619407352105,7.940701484680176,10628500 |
| 2016-11-15,7.976086425556981,8.181327300907128,7.976086425556981,8.1671724319458,6126400 |
| 2016-11-16,8.138864134435977,8.160095764933532,7.961932305426499,8.032705307006836,4207800 |
| 2016-11-17,8.032704915296469,8.145941172350014,8.004395851033083,8.089323043823242,3140300 |
| 2016-11-18,8.082244352570324,8.259176145446311,8.053935292707816,8.068089485168457,6746800 |
| 2016-11-21,8.103474765171159,8.223788420304185,8.04685665392516,8.174247741699219,4347700 |
| 2016-11-22,8.082245090291764,8.138863215184703,8.011472096704948,8.075167655944824,5732300 |
| 2016-11-23,7.990243487091993,8.096402342634725,7.961934413951162,8.025629997253418,5093300 |
| 2016-11-25,8.025629315320007,8.237947683306436,8.025629315320007,8.230870246887207,2851400 |
| 2016-11-28,8.29456632346433,8.471498194933629,8.29456632346433,8.450265884399414,5435400 |
| 2016-11-29,8.407801628112793,8.499806271490074,8.386569995007711,8.407801628112793,6530500 |
| 2016-11-30,8.301642887720039,8.34410683283595,8.103479385375977,8.103479385375977,5507100 |
| 2016-12-01,8.039782423025928,8.110555427738444,7.77084595003632,7.806232452392578,5479300 |
| 2016-12-02,7.848694676738744,7.997317414235683,7.827463049936681,7.912390232086182,5521000 |
| 2016-12-05,7.898238830648905,8.061016507414843,7.834543247346649,8.025629997253418,6499200 |
| 2016-12-06,8.061013852323908,8.110554545267545,7.997318290001334,8.018549919128418,4712400 |
| 2016-12-07,8.061014167855118,8.237945992369523,8.032705102930468,8.223791122436523,5863300 |
| 2016-12-08,8.188406032357454,8.436110899301934,8.145942765130176,8.37949275970459,4463500 |
| 2016-12-09,8.386569795474,8.464419564968056,8.280410282591452,8.436110496520996,4492100 |
| 2016-12-12,8.407799872598051,8.52103612543714,8.386568243926048,8.499804496765137,4652900 |
| 2016-12-13,8.556423980172916,8.648428618931286,8.535192348133727,8.627196311950684,5258400 |
| 2016-12-14,8.683816575685093,8.825361937872225,8.436111685651465,8.450265884399414,6920800 |
| 2016-12-15,8.407800111979292,8.450263370532282,8.301640615714165,8.351181983947754,4545200 |
| 2016-12-16,8.358259834042016,8.436109595218712,8.252100332501403,8.3157958984375,10487500 |
| 2016-12-19,8.37949275970459,8.450265096730538,8.2662564805099,8.37949275970459,5199600 |
| 2016-12-20,8.372416103931872,8.499807267371056,8.365338667087135,8.450265884399414,3419800 |
| 2016-12-21,8.450263780071227,8.563500716563615,8.429032149765748,8.478572845458984,4125600 |
| 2016-12-22,8.42195474622499,8.471496117045126,8.322873354467443,8.337027549743652,3311000 |
| 2016-12-23,8.372412545368139,8.379489979204722,8.26625373758432,8.301639556884766,3593100 |
| 2016-12-27,8.308716206016944,8.414875678715928,8.280407148285452,8.393643379211426,2355000 |
| 2016-12-28,8.407801883879808,8.436110953861565,8.230870027758451,8.237947463989258,2588500 |
| 2016-12-29,8.315796315214309,8.32287375066,8.245023310640184,8.280409812927246,2364000 |
| 2016-12-30,8.301640882243976,8.344104817101625,8.202559492478372,8.223791122436523,3245200 |
| 2017-01-03,8.259181243611634,8.280412882878915,8.174254011600864,8.252103805541992,5020400 |
| 2017-01-04,8.167171997940766,8.315794739430364,8.153017804672896,8.181326866149902,5282600 |
| 2017-01-05,8.15301808387858,8.209636208771519,7.969008840505887,8.075167655944824,8106400 |
| 2017-01-06,8.06809181978694,8.386569679072847,8.06101505897947,8.365337371826172,4164800 |
| 2017-01-09,8.400722594066043,8.421954223132328,8.153018455115868,8.16009521484375,3761100 |
| 2017-01-10,8.16717267290065,8.195481736717204,7.990240855311866,8.018549919128418,6459800 |
| 2017-01-11,8.018549036327459,8.337026137936318,8.018549036327459,8.329949378967285,7781400 |
| 2017-01-12,8.337027582045637,8.379491517921513,8.19548225402832,8.19548225402832,4953900 |
| 2017-01-13,8.216713811210154,8.308718442336154,8.18840474585918,8.294564247131348,2741300 |
| 2017-01-17,8.351184452770848,8.521038887078765,8.322875380386195,8.429034233093262,4101400 |
| 2017-01-18,8.450265428819046,8.535193316494121,8.400724723459826,8.443188667297363,4558500 |
| 2017-01-19,8.414876473446409,8.45733972658344,8.280407930316251,8.301639556884766,3298900 |
| 2017-01-20,8.315795024210457,8.379490583450334,8.032704399745764,8.075167655944824,7689900 |
| 2017-01-23,8.08224682733354,8.110555895864213,7.919469177076096,7.940701484680176,8791900 |
| 2017-01-24,7.961931598149318,8.237945469864032,7.961931598149318,8.046858787536621,7539200 |
| 2017-01-25,8.046858787536621,8.131785976923924,8.032704593442723,8.046858787536621,10297000 |
| 2017-01-26,8.075169391465513,8.160096597057532,7.926546612944123,7.940701484680176,8797300 |
| 2017-01-27,7.997317172982799,8.117630846133768,7.954853245718423,8.068089485168457,7487100 |
| 2017-01-30,8.075242982286678,8.111005930976576,7.975106862379265,8.018022537231445,4700400 |
| 2017-01-31,8.053782877177735,8.318427520366109,8.053782877177735,8.182528495788574,9192100 |
| 2017-02-01,8.15392303646236,8.182533266403144,7.9608041548924815,8.039482116699219,6091600 |
| 2017-02-02,8.060939350390802,8.125311848577022,7.982260715738301,8.096701622009277,3232800 |
| 2017-02-03,8.13961618138698,8.182531174264657,8.068090283762167,8.132463455200195,3321100 |
| 2017-02-06,8.146768893718992,8.146768893718992,8.032327321289614,8.07524299621582,4308600 |
| 2017-02-07,8.08239635196438,8.254057700797649,8.08239635196438,8.175379753112793,5680200 |
| 2017-02-08,8.175380712109419,8.28982162475586,8.14677048394781,8.28982162475586,4002000 |
| 2017-02-09,8.268363158984622,8.318430881892535,8.161074304311365,8.20398998260498,4258300 |
| 2017-02-10,8.203990335702011,8.31127851287135,8.189684881614582,8.304125785827637,3692300 |
| 2017-02-13,8.325583463117114,8.389955956250112,8.261210287862562,8.354193687438965,2045000 |
| 2017-02-14,8.332736001420464,8.3398887284552,8.168227372351113,8.218295097351074,3680400 |
| 2017-02-15,8.139615709870128,8.28981954048392,8.118158214674294,8.268362045288086,3350700 |
| 2017-02-16,8.311279467519945,8.368499926198917,8.232601507366777,8.33273696899414,5787500 |
| 2017-02-17,8.32558281199785,8.32558281199785,8.046632635084514,8.196836471557617,6336800 |
| 2017-02-21,8.196837456978704,8.475787667427342,8.146769732842378,8.425719261169434,4089900 |
| 2017-02-22,8.425715991263711,8.461478929819798,8.28981764329616,8.29697036743164,5081300 |
| 2017-02-23,8.361345910589737,8.425719087219786,8.31843091425075,8.404261589050293,5074900 |
| 2017-02-24,8.418568608099546,8.53300952911377,8.354195419498623,8.53300952911377,6329300 |
| 2017-02-27,8.375647961642612,8.397105451095339,7.939342038123591,7.967952251434326,12986600 |
| 2017-02-28,8.053786902934576,8.296974178267345,7.967956220250358,8.239753723144531,10598700 |
| 2017-03-01,8.13961679217741,8.225447466494943,8.089549069355908,8.118159294128418,6811800 |
| 2017-03-02,8.082398227960514,8.354195767760585,8.06094072490627,8.318432807922363,6778200 |
| 2017-03-03,8.325581695830666,8.332733738801785,8.139614936153365,8.261208534240723,6001500 |
| 2017-03-06,8.261211223285178,8.304126223566472,8.211142813461494,8.239753723144531,6884600 |
| 2017-03-07,8.261210763268643,8.296973716259387,8.089549407458982,8.103854179382324,5982500 |
| 2017-03-08,8.046635504546279,8.089551194037426,7.910737071714175,7.91788911819458,4542600 |
| 2017-03-09,7.903581450651265,8.003716885947968,7.896428724666788,7.910734176635742,5151400 |
| 2017-03-10,7.939346349038949,8.01087158009199,7.903583392451598,7.975108623504639,4206300 |
| 2017-03-13,7.98941162499259,8.018021845050338,7.874970744761597,7.8821234703063965,3492900 |
| 2017-03-14,7.882126673486378,7.925041679952301,7.817753481665767,7.867821216583252,3926600 |
| 2017-03-15,7.903584126164125,8.153923481271988,7.889278669352502,8.089550971984863,3914900 |
| 2017-03-16,8.05378723220639,8.125312462973335,8.025177003475282,8.0823974609375,3925400 |
| 2017-03-17,8.125310575286044,8.203989197609074,8.089548309271757,8.196836471557617,8240900 |
| 2017-03-20,8.211141541771438,8.211141541771438,7.967954986223509,8.010869979858398,2725400 |
| 2017-03-21,8.003718820335704,8.139617918399718,7.953651090586678,8.0823974609375,5866900 |
| 2017-03-22,8.111007722112243,8.175380907545144,7.939346349038949,7.975108623504639,4494400 |
| 2017-03-23,7.960801917208428,8.111005752707511,7.953649191203354,7.996564865112305,3383000 |
| 2017-03-24,7.996567282731705,8.089550702545063,7.9894145545641315,8.032329559326172,3479800 |
| 2017-03-27,8.053786436642886,8.053786436642886,7.91788735200316,7.960803031921387,3331500 |
| 2017-03-28,7.925041629259833,8.096703018268949,7.903584126164125,8.089550971984863,3855300 |
| 2017-03-29,8.053785492892105,8.146768886717716,8.003717091834309,8.046632766723633,5728300 |
| 2017-03-30,8.039482602242408,8.060940787585226,7.889278715451326,7.925041675567627,7207900 |
| 2017-03-31,7.94649646519828,8.060938034914983,7.932191695309626,7.996564865112305,13804600 |
| 2017-04-03,7.989411699709109,8.02517464564611,7.910733764344872,8.003716468811035,6425000 |
| 2017-04-04,8.003718650449056,8.096702062381913,7.925040693638935,8.06093978881836,5616500 |
| 2017-04-05,8.039479236070791,8.089547632118407,7.9250383573129985,7.9822587966918945,9859600 |
| 2017-04-06,7.989411522144618,8.089547632118407,7.967954027907892,7.9822587966918945,6020600 |
| 2017-04-07,7.9965651835842335,8.018022680332528,7.8892763355997095,7.896429061889648,5612100 |
| 2017-04-10,7.903583392451598,8.003718852350188,7.8749731636060485,7.975108623504639,7859400 |
| 2017-04-11,7.9608045891671635,8.118161203486382,7.889278669352502,8.089550971984863,8621800 |
| 2017-04-12,8.07524300994895,8.146768907573763,8.039480061136544,8.132463455200195,8744600 |
| 2017-04-13,8.125312805175781,8.161075763126261,8.075245073318122,8.125312805175781,5228200 |
| 2017-04-17,8.139616801575471,8.203989977918337,8.111006576769926,8.175379753112793,3405600 |
| 2017-04-18,8.153920958499581,8.189683907342078,8.111005965585797,8.161073684692383,5916000 |
| 2017-04-19,8.168226404012602,8.18968390045144,8.082395736135735,8.132463455200195,5732700 |
| 2017-04-20,8.132465192959765,8.175380877129255,8.046634506742445,8.168228149414062,6281600 |
| 2017-04-21,8.139617919921875,8.182532921965736,8.096702235756355,8.139617919921875,5026200 |
| 2017-04-24,8.153922529396977,8.296974352326673,8.125312301235368,8.28982162475586,6947300 |
| 2017-04-25,8.26121061915998,8.311278343200684,8.239753120588475,8.311278343200684,4193100 |
| 2017-04-26,8.296974693137528,8.296974693137528,8.17538104792563,8.189685821533203,5299000 |
| 2017-04-27,8.168000808228804,8.27642532014995,8.117402105232198,8.160772323608398,12780700 |
| 2017-04-28,8.16799963531408,8.225826125281044,8.102944661764713,8.175228118896484,6136700 |
| 2017-05-01,8.175228118896484,8.24751088668212,8.16799963531408,8.175228118896484,5087700 |
| 2017-05-02,8.189685940415265,8.19691442536019,8.124630954603475,8.168001174926758,3563400 |
| 2017-05-03,8.14631480393845,8.167999565153261,8.081259830947888,8.08848762512207,5099400 |
| 2017-05-04,8.074033244389362,8.110174981136158,7.98729348980483,8.016206741333008,5737900 |
| 2017-05-05,8.052347695653578,8.189685454731087,7.994521198216078,8.182456970214844,3918900 |
| 2017-05-08,8.008976443231864,8.21859764169864,7.915008224699015,8.175228118896484,7730600 |
| 2017-05-09,8.139088170238729,8.29088291193399,8.1174027147492,8.196914672851562,5450400 |
| 2017-05-10,8.19691389483786,8.45713313189679,8.160772161798674,8.363164901733398,7413300 |
| 2017-05-11,8.36316488720226,8.384850340595824,8.27642514166666,8.290882110595703,6102200 |
| 2017-05-12,8.312567306428102,8.319795791268097,8.153544086679483,8.189685821533203,3927700 |
| 2017-05-15,8.196914435036241,8.276425701485474,8.175229669522135,8.240283966064453,3727400 |
| 2017-05-16,8.261968921201076,8.319795418638577,8.175229175044825,8.182456970214844,4295900 |
| 2017-05-17,8.182457336693208,8.254740806400651,8.131859321505752,8.189685821533203,3927700 |
| 2017-05-18,8.168000424483338,8.189685187979537,7.93669375292115,8.081260681152344,6620100 |
| 2017-05-19,8.11017248876051,8.124628765408826,8.008975794837978,8.095715522766113,6100500 |
| 2017-05-22,8.074034580341715,8.225829348317607,8.05957760751239,8.211372375488281,5721900 |
| 2017-05-23,8.22582685000295,8.348708324345534,8.204142086691373,8.218598365783691,3695600 |
| 2017-05-24,8.211369082058964,8.551100224477736,8.211369082058964,8.493273735046387,8910000 |
| 2017-05-25,8.464359428410534,8.53664287580426,8.43544618732225,8.514957427978516,4913100 |
| 2017-05-26,8.500502471126676,8.565557446006373,8.442675979977201,8.522187232971191,2565100 |
| 2017-05-30,8.500503511495076,8.52218827599357,8.442677013268272,8.457133293151855,2884000 |
| 2017-05-31,8.478818544320282,8.522188765152881,8.370394026258197,8.44267749786377,6780000 |
| 2017-06-01,8.442676034444073,8.637840270996094,8.413762788682806,8.637840270996094,4574400 |
| 2017-06-02,8.66675230281985,8.673980785584224,8.543870853209722,8.608925819396973,5061600 |
| 2017-06-05,8.58001321252455,8.630611216926823,8.464360237121582,8.464360237121582,3925400 |
| 2017-06-06,8.529414577027032,8.673980785584224,8.420989403599595,8.608925819396973,7884800 |
| 2017-06-07,8.61615634366147,8.61615634366147,8.348708622125457,8.363164901733398,5520300 |
| 2017-06-08,8.363162890133074,8.384848338348295,8.261966889179604,8.355935096740723,3954000 |
| 2017-06-09,8.334250657173136,8.471589088439941,8.334250657173136,8.471589088439941,2672400 |
| 2017-06-12,8.478816768015484,8.551100224477736,8.471588973846163,8.493273735046387,4502500 |
| 2017-06-13,8.464361270442474,8.64506923890679,8.435448023062031,8.623384475708008,4702600 |
| 2017-06-14,8.65229602663716,8.710122510060037,8.587241060449909,8.608925819396973,4336800 |
| 2017-06-15,8.543874055692786,8.710125774858898,8.500504521542544,8.616157531738281,5362700 |
| 2017-06-16,8.63061381333959,8.659527065888525,8.572787308241722,8.616157531738281,7206400 |
| 2017-06-19,8.623382784925722,8.65229602663716,8.572784094921161,8.608925819396973,2659000 |
| 2017-06-20,8.594471080715918,8.608927359484754,8.514959134775689,8.601698875427246,2305000 |
| 2017-06-21,8.623385113082202,8.63061290845189,8.413763881743854,8.43544864654541,2671000 |
| 2017-06-22,8.420991398857606,8.45713313189679,8.305338404609191,8.363164901733398,4758600 |
| 2017-06-23,8.384848338348295,8.457131097694194,8.312564889656338,8.355935096740723,6861300 |
| 2017-06-26,8.406535762060983,8.558330500955666,8.406535762060983,8.44267749786377,5189400 |
| 2017-06-27,8.420990299139742,8.47158899452528,8.312565803527832,8.312565803527832,4684300 |
| 2017-06-28,8.341480556441828,8.384850776135545,8.146316291185743,8.189685821533203,6527700 |
| 2017-06-29,8.131858913795703,8.17522913131495,8.030662199148273,8.066803932189941,5909300 |
| 2017-06-30,8.081260281061109,8.131858289829273,8.030661582946777,8.030661582946777,4224400 |
| 2017-07-03,8.059574809091773,8.08848805536485,7.9222370616311935,7.958378791809082,2754900 |
| 2017-07-05,7.951150247924618,8.016205223884842,7.84272574755502,7.857182025909424,5348800 |
| 2017-07-06,7.813811116121353,7.828267391912679,7.662016428909222,7.719842910766602,5693800 |
| 2017-07-07,7.727073583312773,7.7849007760642195,7.683704050432058,7.777672290802002,5535100 |
| 2017-07-10,7.842726355619958,7.936693895574514,7.806584622912552,7.907780647277832,6330200 |
| 2017-07-11,7.915006640372996,7.94391987956899,7.857180161981007,7.900550365447998,4824000 |
| 2017-07-12,8.016206154287792,8.110174387209431,7.943922686087686,8.02343463897705,6016700 |
| 2017-07-13,8.037888973978648,8.117400218281418,7.951149246735786,7.965606212615967,5105400 |
| 2017-07-14,8.03066203673014,8.059575284709469,7.958379261454924,7.972835540771484,4242800 |
| 2017-07-17,7.987293370855239,8.045119873050421,7.9294668686600565,8.037891387939453,3358400 |
| 2017-07-18,8.037891177022853,8.168001148221032,8.016206411605244,8.12463092803955,4629800 |
| 2017-07-19,8.153543721496094,8.196913939247331,8.102945708574836,8.182456970214844,3800400 |
| 2017-07-20,8.204142086691373,8.261968581753038,8.139087107410454,8.218598365783691,2791500 |
| 2017-07-21,8.225824614331316,8.269194129167197,8.189682892404074,8.254737854003906,3197300 |
| 2017-07-24,8.254740436684832,8.276425200887338,8.175229175044825,8.182456970214844,2906800 |
| 2017-07-25,8.204142883481222,8.211370679056248,8.110174647543234,8.12463092803955,4625000 |
| 2017-07-26,8.124630429318124,8.124630429318124,7.980064186497668,8.066803932189941,5336200 |
| 2017-07-27,8.06680416842012,8.124630667241707,7.965608140155463,8.02343463897705,5997300 |
| 2017-07-28,8.016205615914775,8.030661894976157,7.922237389304095,7.9366936683654785,4831600 |
| 2017-07-31,7.951150721482751,8.13908717670634,7.94392223720195,8.081260681152344,17391400 |
| 2017-08-01,8.081260660462394,8.205474690283086,8.037419881776739,8.183554649353027,6287700 |
| 2017-08-02,8.147020662835446,8.154327575312646,7.978965856813036,8.073953628540039,6518100 |
| 2017-08-03,8.13971491527233,8.212781953769586,8.0812610057443,8.125101089477539,7349200 |
| 2017-08-04,8.095870018005371,8.154323897809904,8.008189198298568,8.095870018005371,3612200 |
| 2017-08-07,8.095874112173142,8.242008885586355,8.08856719929609,8.110487937927246,6061900 |
| 2017-08-08,8.044725470907528,8.5196635616038,8.044725470907528,8.315074920654297,11148400 |
| 2017-08-09,8.366221792940147,8.366221792940147,8.125099295178693,8.220087051391602,7057800 |
| 2017-08-10,8.220087163149959,8.402755766775513,8.168940177118937,8.315074920654297,8965400 |
| 2017-08-11,8.2858496660231,8.2858496660231,8.037420202807859,8.110487937927246,4800000 |
| 2017-08-14,8.125100949636872,8.147020991126226,8.037420086853896,8.117794036865234,4860100 |
| 2017-08-15,8.073954070367552,8.117794153978734,7.993579422371112,8.110487937927246,4525800 |
| 2017-08-16,8.13240763180606,8.176247713541642,8.110487590938268,8.168941497802734,3108500 |
| 2017-08-17,8.139714139906314,8.205474259242052,8.037419459563777,8.044726371765137,3812100 |
| 2017-08-18,8.052037408717245,8.125104477683808,8.030116660884005,8.088570594787598,4446700 |
| 2017-08-21,8.110485890051553,8.212779857199068,8.103178979019475,8.205472946166992,3785300 |
| 2017-08-22,8.205475062491699,8.315076665764705,8.168941891559598,8.293156623840332,4243900 |
| 2017-08-23,8.285849710923685,8.329689794772433,8.220088888324993,8.293156623840332,2914400 |
| 2017-08-24,8.300463024063848,8.351610718789443,8.271236068574474,8.329689979553223,4933600 |
| 2017-08-25,8.344304223945159,8.4173719647437,8.307770353545887,8.351611137390137,2562900 |
| 2017-08-28,8.380836964669248,8.395450092763843,8.132407515631414,8.176247596740723,4903700 |
| 2017-08-29,8.176246617861189,8.234701213717821,8.147019668345594,8.161633491516113,3624400 |
| 2017-08-30,8.147022726980296,8.183556601797054,8.0593418455155,8.081262588500977,4393200 |
| 2017-08-31,8.088565659887205,8.139713343466621,8.059338710767012,8.066645622253418,3913000 |
| 2017-09-01,8.095874134713524,8.168941870036347,8.08856722181613,8.125101089477539,2410600 |
| 2017-09-05,8.161634793672217,8.161634793672217,8.088567059812846,8.103180885314941,2960400 |
| 2017-09-06,8.154327903897864,8.154327903897864,8.05203391239717,8.117794036865234,4235200 |
| 2017-09-07,8.132407212416073,8.161634164341066,8.08126022075371,8.14702033996582,2912200 |
| 2017-09-08,8.154328784660933,8.212782699496625,8.125101827243087,8.190862655639648,3542800 |
| 2017-09-11,8.205476300461763,8.351611793540078,8.198170083268387,8.32238483428955,6470300 |
| 2017-09-12,8.315075630068513,8.358915708456697,8.19086091325952,8.212780952453613,3397500 |
| 2017-09-13,8.183552909896152,8.285847573869058,8.13971283735447,8.205472946166992,4243500 |
| 2017-09-14,8.183555229558618,8.256622966939958,8.139715144590284,8.227396011352539,3676200 |
| 2017-09-15,8.212781975408346,8.293156623840332,8.139714936718576,8.293156623840332,8216400 |
| 2017-09-18,8.300462231241323,8.322382968383772,8.198168245211962,8.234702110290527,3521000 |
| 2017-09-19,8.242006753159677,8.315074469374501,8.234700538998503,8.27854061126709,3943200 |
| 2017-09-20,8.322382850629232,8.366222930642797,8.227395081499164,8.242008209228516,5381600 |
| 2017-09-21,8.242008083604418,8.285848859775273,8.132407188415527,8.132407188415527,3260000 |
| 2017-09-22,8.168941729441137,8.190861770930493,8.095873995375879,8.117794036865234,2554800 |
| 2017-09-25,8.132408740803957,8.198169569200518,8.11048869694698,8.190862655639648,3914100 |
| 2017-09-26,8.16163430489158,8.242008249863044,8.117793527836364,8.154327392578125,5685000 |
| 2017-09-27,8.10318023657679,8.161634140254264,8.081260196904111,8.132407188415527,4690100 |
| 2017-09-28,8.10317692718724,8.125096957907639,8.037416138200836,8.095870018005371,4447500 |
| 2017-09-29,8.09587350469908,8.125100457188678,8.044726512048664,8.052033424377441,5082100 |
| 2017-10-02,8.081260843887351,8.176247922348761,8.081260843887351,8.103180885314941,3142500 |
| 2017-10-03,8.11048747507676,8.198168334120902,8.05203356904733,8.176247596740723,3770100 |
| 2017-10-04,8.161634264653308,8.249315121505946,8.147020440098448,8.242008209228516,2510700 |
| 2017-10-05,8.256622174242553,8.2712353022205,8.190861356277995,8.24931526184082,2846300 |
| 2017-10-06,8.212781462215496,8.234702199595677,8.147020643726009,8.176247596740723,2843900 |
| 2017-10-09,8.190861561938226,8.24931546896874,8.168941521008167,8.183554649353027,2901400 |
| 2017-10-10,8.198167014365673,8.249313999701311,8.168940066055963,8.220087051391602,3666200 |
| 2017-10-11,8.183554420450328,8.263929062988275,8.183554420450328,8.234702110290527,3079500 |
| 2017-10-12,8.198165893554688,8.22739283786864,8.147018218386282,8.198165893554688,2833100 |
| 2017-10-13,8.234700873959163,8.285847859294801,8.20547322882404,8.220087051391602,2038200 |
| 2017-10-16,8.205474460767261,8.249315238226643,8.176247508069512,8.234702110290527,2561000 |
| 2017-10-17,8.212781462215496,8.220088374675557,8.168941381106189,8.176247596740723,3623700 |
| 2017-10-18,8.147020315922147,8.183554179926944,8.11779336408341,8.132407188415527,3153200 |
| 2017-10-19,8.13240745071517,8.24931526184082,8.088566673130291,8.24931526184082,2997300 |
| 2017-10-20,8.256621907936536,8.263928820102594,8.09587332441073,8.132407188415527,3792600 |
| 2017-10-23,8.132407188415527,8.154327228088206,8.073953284738053,8.132407188415527,4139800 |
| 2017-10-24,8.147019102813337,8.161632924969425,8.000884365379429,8.030111312866211,3787500 |
| 2017-10-25,8.015496942644083,8.037416975648407,7.810907645186099,7.964349269866943,7459600 |
| 2017-10-26,8.015503368976344,8.05934347013326,7.8547547054740114,7.935128688812256,4660100 |
| 2017-10-27,7.905898746454798,7.920512572556658,7.832831706422245,7.87667179107666,4910700 |
| 2017-10-30,7.883976964156433,7.898590787033063,7.767069168445099,7.847443103790283,5087200 |
| 2017-10-31,7.847442221056339,7.936113800962734,7.75138116664964,7.854831695556641,7255300 |
| 2017-11-01,7.825276713950355,7.877001640673584,7.795719512294329,7.810497760772705,7046900 |
| 2017-11-02,7.847446112604478,8.07651500281556,7.729217280766279,7.973064422607422,6642800 |
| 2017-11-03,7.921337741483463,7.958284419476338,7.736605056218359,7.751383304595947,6025700 |
| 2017-11-06,7.751381403139258,7.788328072068911,7.640542101049396,7.6479315757751465,5259600 |
| 2017-11-07,7.647933587561633,7.79571959745621,7.618376385582718,7.766162395477295,6848200 |
| 2017-11-08,7.758772918807746,7.79571959745621,7.699658514849915,7.766162395477295,4696600 |
| 2017-11-09,7.714436078143707,7.773551181549068,7.596207280731423,7.610986232757568,6323600 |
| 2017-11-10,7.574039319909924,7.603596518336238,7.3893066535706575,7.559260368347168,26490500 |
| 2017-11-13,7.876998576254428,8.010006284311684,7.714433678039891,7.995227336883545,8512700 |
| 2017-11-14,8.010007858276367,8.10606892133825,7.936114516013644,8.010007858276367,9935600 |
| 2017-11-15,7.987842470562064,8.054345652383763,7.96567403858882,8.032177925109863,6803000 |
| 2017-11-16,8.061735196325348,8.069124673710824,7.928727422184168,7.958285331726074,5917000 |
| 2017-11-17,7.958284984611024,7.9730632340380465,7.83266669333439,7.840055465698242,7575000 |
| 2017-11-20,7.847442735015505,7.8917788802219855,7.766160624285934,7.832664489746094,5426600 |
| 2017-11-21,7.869609939858169,7.891778363359074,7.8178850277542065,7.854831695556641,3741100 |
| 2017-11-22,7.825276025546755,7.913947622714236,7.817886549607994,7.891779899597168,3070200 |
| 2017-11-24,7.928727125611975,7.965673806458027,7.891781149465248,7.899169921875,1213200 |
| 2017-11-27,7.936116218566895,7.950895172069658,7.840055134896806,7.9361162185668945,5929400 |
| 2017-11-28,7.936116043985638,7.973062722230491,7.803108988883154,7.810497760772705,6173100 |
| 2017-11-29,7.795720012717853,7.869612669251607,7.766162809164488,7.840055465698242,6947500 |
| 2017-11-30,7.840058378800466,7.89178403276286,7.75877621500182,7.817890644073486,5254600 |
| 2017-12-01,7.847445103295619,7.891781261882306,7.788330694979591,7.884391784667969,5811000 |
| 2017-12-04,7.899170217341611,7.995231309254757,7.8474452850419745,7.958285331726074,5055100 |
| 2017-12-05,7.980451526013861,7.987841001979705,7.891779928521389,7.921337127685547,4910800 |
| 2017-12-06,7.980452969812654,8.083902833253426,7.928727333392926,8.002620697021484,8070200 |
| 2017-12-07,7.921339377118476,7.936117628547546,7.825278276381566,7.90656042098999,6142800 |
| 2017-12-08,7.9213390567603685,7.973063991719355,7.884392372632783,7.950896263122559,4345400 |
| 2017-12-11,7.950894303811041,8.09129082325917,7.936115351922179,8.024786949157715,5273600 |
| 2017-12-12,8.002619249212175,8.046955400308018,7.913947651719703,7.921337127685547,4361000 |
| 2017-12-13,7.950893605287224,7.958283080582454,7.788328672287904,7.869610786437988,5795700 |
| 2017-12-14,7.83266397675481,7.98044994326547,7.758770641149942,7.854831695556641,5587900 |
| 2017-12-15,7.891778571110155,8.143015073141616,7.891778571110155,7.98045015335083,22897000 |
| 2017-12-18,7.965674084839577,8.128239063423873,7.928727402702327,8.091292381286621,11128400 |
| 2017-12-19,8.08390063710562,8.113457833587391,7.847443065251447,7.869610786437988,11735400 |
| 2017-12-20,7.869615593336299,7.8843945529540065,7.707051265739008,7.817890644073486,7972600 |
| 2017-12-21,7.825275382494876,7.891779251080251,7.729214317282574,7.847443103790283,6183900 |
| 2017-12-22,7.840055177403326,7.9287267848027865,7.817887451728285,7.9139485359191895,3625400 |
| 2017-12-26,7.943505274204212,8.010009152042453,7.84744419562667,7.862223148345947,3203900 |
| 2017-12-27,7.891781261882306,7.93611671576966,7.8400556260812815,7.884391784667969,3006200 |
| 2017-12-28,7.913949578994973,7.958285740887953,7.840056210739804,7.950896263122559,3365800 |
| 2017-12-29,7.958285242603823,8.039567378835764,7.93611681069565,8.002620697021484,4774300 |
| 2018-01-02,8.03217942236015,8.06912611116998,7.965675523442349,8.039568901062012,4564500 |
| 2018-01-03,8.017399675160378,8.10607128895532,7.973063515913235,8.032177925109863,6181200 |
| 2018-01-04,8.01001017432421,8.1060712651616,8.002620697021484,8.002620697021484,5150000 |
| 2018-01-05,8.024788447785449,8.069124607032592,7.96567403858882,8.032177925109863,5388200 |
| 2018-01-08,8.054345652383763,8.076514084357006,8.00262072051155,8.032177925109863,6689100 |
| 2018-01-09,8.002621198081545,8.061735610805927,7.943506785357164,7.950896263122559,9311600 |
| 2018-01-10,7.9287267674780715,7.98045240020587,7.86222359059826,7.965673446655273,5026200 |
| 2018-01-11,7.958285847635697,8.120850132458594,7.943506891906672,8.098682403564453,8242700 |
| 2018-01-12,8.106070976190438,8.231689267061249,8.054345341614663,8.157795906066895,8527400 |
| 2018-01-16,8.20213084203296,8.216909089211267,7.884390423658409,7.891779899597168,12412800 |
| 2018-01-17,7.958283802815547,8.017398201143862,7.906558175753861,7.921337127685547,7138300 |
| 2018-01-18,8.726770884226724,8.830220719449775,8.394251543297921,8.519869804382324,30169700 |
| 2018-01-19,8.564206245843572,8.682435035705566,8.490312899830238,8.682435035705566,15030300 |
| 2018-01-22,8.719383822633889,8.726773299966558,8.335139457727282,8.409032821655273,17730200 |
| 2018-01-23,8.349914660990265,8.54942552644178,8.33513571296473,8.438586235046387,10852600 |
| 2018-01-24,8.416422040262177,8.431200289773875,8.172574933374888,8.246467590332031,14293200 |
| 2018-01-25,8.23907790596972,8.497703960562205,8.231689133749398,8.490314483642578,11566600 |
| 2018-01-26,8.534650496846712,8.675047032460608,8.490314340774312,8.660268783569336,9121100 |
| 2018-01-29,8.630710284861687,8.80805347311795,8.578984659762552,8.726771354675293,12887400 |
| 2018-01-30,8.704603490208585,8.756329118650813,8.549428014280368,8.578985214233398,12587800 |
| 2018-01-31,8.631296948164257,8.698553920418624,8.60140503968224,8.63877010345459,24509200 |
| 2018-02-01,8.661186080516655,8.720969878318467,8.56403723091894,8.601402282714844,6781000 |
| 2018-02-02,8.481836494079028,8.586457806181146,8.302484349785384,8.309957504272461,10120000 |
| 2018-02-05,8.30248249857534,8.309955651396123,7.876522765297841,7.921360969543457,15763900 |
| 2018-02-06,7.771906236095502,7.951258466681998,7.585081560105902,7.9064202308654785,11696000 |
| 2018-02-07,7.921362445093146,8.05587565752825,7.82421357836383,7.831686019897461,8786300 |
| 2018-02-08,7.801793547735505,7.809266701404283,7.510347681444746,7.517820835113525,13049500 |
| 2018-02-09,7.57013396223107,7.6822284532211516,7.375836179347494,7.6224446296691895,10305200 |
| 2018-02-12,7.644863425497433,7.727066717822822,7.495403865832265,7.674756050109863,9008800 |
| 2018-02-13,7.667282546623661,7.764431434174959,7.592552413836705,7.712120056152344,6312200 |
| 2018-02-14,7.644863425497433,7.719593561669715,7.5776071581576545,7.674756050109863,5931500 |
| 2018-02-15,7.7420110769295505,7.861579418182373,7.712119169786165,7.861579418182373,7138200 |
| 2018-02-16,7.8017962719749105,7.928837077987746,7.794323828376056,7.809269428253174,5665600 |
| 2018-02-20,7.7644291665605625,7.876523620324262,7.742009705664498,7.771901607513428,7467400 |
| 2018-02-21,7.8017948651357765,7.898943741196841,7.644862174987794,7.644862174987793,5365600 |
| 2018-02-22,7.667281688196249,7.794322472102994,7.659808533218373,7.697173595428467,6706800 |
| 2018-02-23,7.7420106180502986,7.861578952216147,7.71959186719137,7.8391594886779785,4672300 |
| 2018-02-26,7.854107653243342,7.876526409398722,7.73454000350877,7.809269428253174,10759900 |
| 2018-02-27,8.033455183215537,8.407104261504632,7.898941286974163,8.384685516357422,22078300 |
| 2018-02-28,8.429526884142634,8.459418795648554,8.115661456990782,8.12313461303711,10198400 |
| 2018-03-01,8.160498679015872,8.42205340710046,8.13807992630783,8.190390586853027,9875400 |
| 2018-03-02,8.145551618830249,8.220281737882694,7.996092093404592,8.115659713745117,7723600 |
| 2018-03-05,8.145555592428435,8.212812589849372,8.070826149600402,8.205339431762695,12072500 |
| 2018-03-06,8.2501741771598,8.295012394030351,8.09324148713179,8.16797161102295,8263100 |
| 2018-03-07,8.123132414895068,8.160497472336226,8.003564801226714,8.070821762084961,7118300 |
| 2018-03-08,8.100712776184082,8.175442170183212,8.093239622980434,8.100712776184082,5443800 |
| 2018-03-09,8.115659163056572,8.115659163056572,7.9587264938385,8.108186721801758,5797300 |
| 2018-03-12,8.108189008876122,8.130607764322589,7.936309983308187,8.025985717773438,7481000 |
| 2018-03-13,8.06335098772352,8.093242899962334,7.936310182538712,7.97367525100708,5786400 |
| 2018-03-14,7.9960951805114755,8.055879013762889,7.9587301065594644,7.996095180511475,4334800 |
| 2018-03-15,7.988620281219482,8.048404814114035,7.839160730681482,7.988620281219482,9498900 |
| 2018-03-16,8.018509516302188,8.153023423251385,7.99609076937036,8.100712776184082,7325800 |
| 2018-03-19,8.13060726699874,8.14555286548908,7.99609331718897,8.048404693603516,5646600 |
| 2018-03-20,8.070822757421777,8.115660261737412,7.943781974062008,8.003565788269043,6359700 |
| 2018-03-21,8.011037955250785,8.182916221729243,7.973672897809626,8.070821762084961,5687900 |
| 2018-03-22,8.07082024606148,8.250171632874633,7.988616992596158,8.085765838623047,7888900 |
| 2018-03-23,8.153025157895263,8.235228435266787,7.981146873717102,8.011038780212402,6536200 |
| 2018-03-26,8.04092897591313,8.138077829523205,7.966198869234885,8.100712776184082,5769700 |
| 2018-03-27,8.100715968982065,8.30248619625201,8.085769656683865,8.182918548583984,6993600 |
| 2018-03-28,8.205335821755035,8.392160415649414,8.175443915239105,8.392160415649414,12332900 |
| 2018-03-29,8.399632487362346,8.54161955951402,8.332375528204098,8.496781349182129,8712900 |
| 2018-04-02,8.504254503017307,8.571511462175556,8.392159333527168,8.496781349182129,13767500 |
| 2018-04-03,8.481839552139085,8.608880373505993,8.362271175274145,8.593934059143066,8743000 |
| 2018-04-04,8.556567705110007,8.638770996442375,8.444473214885091,8.511730194091797,12904900 |
| 2018-04-05,8.52667706986888,8.646244734054324,8.451947636092724,8.593934059143066,6277400 |
| 2018-04-06,8.571511364971908,8.63876832336744,8.519200001398067,8.534146308898926,6935200 |
| 2018-04-09,8.534148949600901,8.608879084870438,8.466891970394197,8.511730194091797,6087300 |
| 2018-04-10,8.60140790610086,8.60140790610086,8.496785835208845,8.541624069213867,4313600 |
| 2018-04-11,8.504254406576374,8.59393011354403,8.504254406576374,8.534146308898926,3826300 |
| 2018-04-12,8.526676011668105,8.541622324176124,8.40710836232157,8.437000274658203,5565300 |
| 2018-04-13,8.466891125383686,8.534148097878028,8.45194552742901,8.474364280700684,2556300 |
| 2018-04-16,8.526676394359338,8.653717205661684,8.489311324091688,8.646244049072266,6429200 |
| 2018-04-17,8.646241280463741,8.84053901349599,8.564038722340502,8.773282051086426,6433700 |
| 2018-04-18,8.80317570474406,8.825595171789052,8.750865040331112,8.780756950378418,6396800 |
| 2018-04-19,8.758338196012778,8.795703261741748,8.698554375918166,8.780756950378418,4225800 |
| 2018-04-20,8.773283785159176,8.773283785159176,8.653716145099937,8.683608055114746,3287300 |
| 2018-04-23,8.720973461803034,8.907798084870485,8.691081550619415,8.862959861755371,8928900 |
| 2018-04-24,8.862956877682336,9.049781437847741,8.840538130012646,8.967578887939453,8287800 |
| 2018-04-25,8.930215954678355,9.00494608156777,8.892850891233648,8.989999771118164,5840600 |
| 2018-04-26,9.012419090227114,9.154405473792764,8.967580872286788,9.094621658325195,5236800 |
| 2018-04-27,9.08714647469547,9.303862935557547,9.072200880504534,9.199241638183594,6476600 |
| 2018-04-30,9.221901255732165,9.297428990422436,9.191690305913228,9.244559288024902,7833500 |
| 2018-05-01,9.252112845524366,9.259665763573004,9.138821955938432,9.221901893615723,5700300 |
| 2018-05-02,9.191690577231439,9.289876347112674,9.161479626520743,9.206795692443848,7816100 |
| 2018-05-03,9.206797223059668,9.304983009264138,9.101059238136395,9.289877891540527,5957600 |
| 2018-05-04,9.274768564395364,9.365401397499273,9.244557620027395,9.312532424926758,3365700 |
| 2018-05-07,9.304981910665413,9.35029869905789,9.206796136053311,9.342745780944824,13131900 |
| 2018-05-08,9.17658461622065,9.19169045151233,8.806500295004966,8.859369277954102,15873700 |
| 2018-05-09,8.965105679763642,9.131266224203832,8.889578683407693,9.11616039276123,8094400 |
| 2018-05-10,9.138821416547312,9.304981282094815,9.116162663738763,9.297429084777832,4207700 |
| 2018-05-11,9.320090580062299,9.350301541412334,9.244562816544146,9.282326698303223,3981600 |
| 2018-05-14,9.30498177942765,9.372956600914687,9.282323745693938,9.327640533447266,5406700 |
| 2018-05-15,9.289877891540527,9.320088847273748,9.229455980074086,9.289877891540527,6206100 |
| 2018-05-16,9.206796862559022,9.304982644918937,9.146374953458455,9.274771690368652,5025700 |
| 2018-05-17,9.274769826291513,9.304980774769888,9.070846104133928,9.101057052612305,8142800 |
| 2018-05-18,9.108612309144247,9.108612309144247,8.912240733458292,9.01042652130127,6871600 |
| 2018-05-21,9.055738555804536,9.16147721560899,9.01797469728254,9.10860824584961,5888400 |
| 2018-05-22,9.153927837830183,9.259666538502525,9.138822720754689,9.214349746704102,5304000 |
| 2018-05-23,9.161479626520743,9.237006643154544,9.116162840311757,9.206795692443848,5047900 |
| 2018-05-24,9.229455250330922,9.388062935461237,9.176585541763522,9.3578519821167,4152300 |
| 2018-05-25,9.357852112873896,9.440932055660769,9.335193357334424,9.372957229614258,3671700 |
| 2018-05-29,9.342746275847581,9.433379137147611,9.289877286827387,9.372957229614258,5008900 |
| 2018-05-30,9.388060723400312,9.599537346982924,9.327638830948136,9.569326400756836,7856100 |
| 2018-05-31,9.531566364395273,9.712832114521792,9.531566364395273,9.629752159118652,6844900 |
| 2018-06-01,9.599537897175594,9.69772365810929,9.53911600126037,9.65995979309082,6194900 |
| 2018-06-04,9.712832528033982,9.88654608618209,9.675069368697782,9.765702247619629,8255300 |
| 2018-06-05,9.81857124691918,10.007389924744551,9.720385448015659,9.765702247619629,13218800 |
| 2018-06-06,9.788356822837454,9.803461937168487,9.418272518154145,9.44848346710205,7097800 |
| 2018-06-07,9.463589344400225,9.659960888536267,9.448484228851397,9.607091903686523,6098200 |
| 2018-06-08,9.599538713335384,9.644855499267578,9.516458779459887,9.644855499267578,5656300 |
| 2018-06-11,9.667515112581485,9.743042141101485,9.554223489372495,9.690173149108887,3889200 |
| 2018-06-12,9.712830975227723,9.871438668055603,9.675067821928781,9.848780632019043,6081400 |
| 2018-06-13,9.894094785253763,9.939410845239399,9.856330921741876,9.916752815246582,6413700 |
| 2018-06-14,9.954517364501953,10.082914077115852,9.878989632275248,9.954517364501953,7081300 |
| 2018-06-15,9.916753857789459,10.030044739949544,9.727935240665408,9.871437072753906,9932400 |
| 2018-06-18,9.856331957932632,9.939411890164303,9.818568090450649,9.871437072753906,5218200 |
| 2018-06-19,9.878988265991211,9.969621099957052,9.788355432025371,9.878988265991211,9251400 |
| 2018-06-20,9.88654608618209,9.924309965804381,9.697727408356721,9.765702247619629,7131900 |
| 2018-06-21,9.780803043538123,9.818566906466303,9.720381150967347,9.73548698425293,4496300 |
| 2018-06-22,9.780802487846731,9.795908320274082,9.68261673792615,9.712827682495117,7895500 |
| 2018-06-25,9.712831678457293,9.758148474097425,9.644857565426143,9.72038459777832,4960400 |
| 2018-06-26,9.743041242777638,9.99983470069806,9.682619337418236,9.977176666259766,8508400 |
| 2018-06-27,9.93185829422717,10.135782732529547,9.894095149610415,9.999833106994629,7917200 |
| 2018-06-28,10.037596716893258,10.24152115001496,10.00738576979587,10.203757286071777,9042900 |
| 2018-06-29,10.203756866012455,10.218861978796417,10.014938274355464,10.128229141235352,6384100 |
| 2018-07-02,9.85633489287835,9.924309730529785,9.675069139331907,9.924309730529785,7761300 |
| 2018-07-03,9.939411251467034,9.954517085603486,9.788356511531603,9.826120376586914,3846200 |
| 2018-07-05,9.780803094553109,9.79590892791748,9.66751222546344,9.79590892791748,5292000 |
| 2018-07-06,9.78835918079837,9.848781093249482,9.758148224572814,9.818570137023926,5476100 |
| 2018-07-09,9.818568333255937,9.818568333255937,9.493800073279836,9.539116859436035,7724900 |
| 2018-07-10,9.508907594429072,9.74304232359844,9.478696638397992,9.697726249694824,9155900 |
| 2018-07-11,9.705278597439353,9.909202358572966,9.690172760170066,9.841227531433105,6661900 |
| 2018-07-12,9.863885422906673,9.924307326116763,9.803462799410683,9.894096374511719,4562600 |
| 2018-07-13,9.909200581108763,9.962069561495955,9.886542549555086,9.954517364501953,3615100 |
| 2018-07-16,9.95451667875847,9.977174708751289,9.901646981727511,9.916752815246582,3590800 |
| 2018-07-17,9.89409606462119,9.909201179807658,9.690171607459781,9.705277442932129,9094300 |
| 2018-07-18,9.705276661892345,9.71282885873487,9.599537982952956,9.614643096923828,9829800 |
| 2018-07-19,9.607092816046885,9.901649439938321,9.607092816046885,9.841227531433105,8820300 |
| 2018-07-20,9.841227531433105,9.878991404320358,9.788358541562534,9.841227531433105,3413200 |
| 2018-07-23,9.833673925557786,9.939411890164303,9.758146190593822,9.871437072753906,6031800 |
| 2018-07-24,9.886544358060698,9.954519185441926,9.758147621959706,9.901649475097656,5683000 |
| 2018-07-25,9.931860260071865,10.128231820205013,9.916755143292521,10.120678901672363,10616600 |
| 2018-07-26,10.150889855517006,10.25662855411623,10.06780991251573,10.120678901672363,6653100 |
| 2018-07-27,10.158441500026004,10.188652450081733,10.052703534973892,10.09801959991455,5321000 |
| 2018-07-30,10.105573617196871,10.165995523883486,10.03759879210294,10.045151710510254,7106900 |
| 2018-07-31,10.045153283383964,10.165997115678968,10.014942325310212,10.090469360351562,10961300 |
| 2018-08-01,10.090468034425056,10.264181560737038,10.07536291751608,10.173548698425293,9492500 |
| 2018-08-02,10.1277884649443,10.341326701495937,10.12016267080719,10.333700180053711,10164800 |
| 2018-08-03,10.127789600677147,10.478601626003423,10.127789600677147,10.440469741821289,8038000 |
| 2018-08-06,10.486226668792076,10.577742741534014,10.45572131121143,10.539610862731934,8094900 |
| 2018-08-07,10.120164180976877,10.524360422764065,10.089658090655737,10.394712448120117,7520700 |
| 2018-08-08,10.516734341159713,10.676887685534949,10.440470566769505,10.638755798339844,7915900 |
| 2018-08-09,10.638752848305957,10.654005889876563,10.455720713288985,10.478599548339844,6606400 |
| 2018-08-10,10.455721626108414,10.524358864558302,10.333700192110888,10.341326713562012,5187700 |
| 2018-08-13,10.34132837777532,10.356580695826983,10.181175038054068,10.20405387878418,6132600 |
| 2018-08-14,10.23455964432085,10.341328784098517,10.219306598364643,10.295570373535156,6105700 |
| 2018-08-15,10.280315411121855,10.333700334711299,10.219304693281172,10.287941932678223,7684800 |
| 2018-08-16,10.303195291575676,10.62350193370897,10.272689931720368,10.577743530273438,7318100 |
| 2018-08-17,10.493853606573387,10.66925923779866,10.448095204733463,10.63112735748291,4541800 |
| 2018-08-20,10.66925926181842,10.676885783359763,10.592996228320352,10.646380424499512,3721800 |
| 2018-08-21,10.646383295432827,10.692141709715107,10.608251404748481,10.654009819030762,3670300 |
| 2018-08-22,10.638755614929604,10.684514024235915,10.600623728391888,10.66926097869873,3528200 |
| 2018-08-23,10.66163352573142,10.760776131157463,10.646381208830201,10.684513092041016,4758900 |
| 2018-08-24,10.730270770049849,10.745523814256245,10.638754686727003,10.684513092041016,3877200 |
| 2018-08-27,10.722644185302704,10.737896501080266,10.61587506563926,10.646380424499512,2827000 |
| 2018-08-28,10.608248710632324,10.661632907649539,10.55486451361511,10.608248710632324,3084500 |
| 2018-08-29,10.692139614144214,10.753150336359443,10.608249325619388,10.684513092041016,5860800 |
| 2018-08-30,10.676884978503907,10.707390335064572,10.54723703129481,10.600621223449707,6190000 |
| 2018-08-31,10.577743402390576,10.577743402390576,10.219304882945313,10.265063285827637,9630300 |
| 2018-09-04,10.242183744484214,10.31844677430925,9.982887843007891,10.028645515441895,10959700 |
| 2018-09-05,10.059153604444425,10.295570733903954,10.043901285259613,10.226933479309082,9487900 |
| 2018-09-06,10.22693210431572,10.265063988108915,10.112537180241326,10.127789497375488,4479800 |
| 2018-09-07,10.03627508625785,10.097285819578754,9.975264352936945,9.998143196105957,4933200 |
| 2018-09-10,10.05152589014711,10.10491008806338,9.967635605072797,10.08203125,5441200 |
| 2018-09-11,10.043900847182226,10.08965853004617,9.91425286689229,9.975263595581055,9088300 |
| 2018-09-12,10.005768219594588,10.11253735055266,9.937130973071914,10.0896577835083,8296100 |
| 2018-09-13,10.089655035533854,10.287940198749675,10.051523888788891,10.257434844970703,8968300 |
| 2018-09-14,10.219304540335667,10.402337418423514,10.211678746198556,10.333700180053711,6918000 |
| 2018-09-17,10.341326359370644,10.432842431734356,10.295567959536243,10.402337074279785,5282900 |
| 2018-09-18,10.402339373158016,10.554866194138727,10.348954440335827,10.486228942871094,7925500 |
| 2018-09-19,10.501481767404766,10.501481767404766,10.333701904207693,10.36420726776123,8376600 |
| 2018-09-20,10.402339212587906,10.57011834942423,10.287943553139241,10.531987190246582,5128900 |
| 2018-09-21,10.53961130483607,10.684512304901107,10.509105945975818,10.646380424499512,8521700 |
| 2018-09-24,10.646380362442958,10.684512242622286,10.478600526036981,10.493853569030762,5382800 |
| 2018-09-25,10.440467847067564,10.516731601591356,10.287941065325045,10.448094367980957,10257900 |
| 2018-09-26,10.501479630443807,10.501479630443807,10.326073280225728,10.379457473754883,5492700 |
| 2018-09-27,10.387083655283949,10.501479287069637,10.333699463500333,10.448094367980957,4194500 |
| 2018-09-28,10.448095053578982,10.684512126272239,10.432842738056413,10.676885604858398,5578200 |
| 2018-10-01,10.66925891825612,10.783654555777236,10.585369365918048,10.715017318725586,7027300 |
| 2018-10-02,10.776028361637673,11.050576590874353,10.768401840110373,11.0048189163208,8300000 |
| 2018-10-03,11.050580788361112,11.233613010709089,10.943812355644157,11.081086158752441,8214700 |
| 2018-10-04,11.073456752651492,11.081082547284929,10.913303428466692,11.06583023071289,4890800 |
| 2018-10-05,11.103959491824156,11.218354384677674,11.058201098299755,11.180222511291504,5965400 |
| 2018-10-08,11.225984401966322,11.30224744519135,11.157347153950145,11.264116287231445,6298200 |
| 2018-10-09,11.286994730238183,11.332752409101778,11.218357484637599,11.302247047424316,7623900 |
| 2018-10-10,11.241235553803923,11.523410311811713,11.23360903208084,11.271740913391113,7697200 |
| 2018-10-11,11.34037960653975,11.416643378926649,10.913304517627779,11.012446403503418,7313100 |
| 2018-10-12,11.02769855577276,11.195478405052352,10.95906131164451,11.172598838806152,6177200 |
| 2018-10-15,11.26411686240128,11.447149048253623,11.241237293690798,11.317501068115234,4671500 |
| 2018-10-16,11.340379440961291,11.729323365306161,11.325127123089748,11.714070320129395,7945700 |
| 2018-10-17,11.729321751633089,11.736948273172246,11.47765235928189,11.500531196594238,5120400 |
| 2018-10-18,11.477654599619443,11.538665329231213,11.21835863511679,11.286995887756348,7601100 |
| 2018-10-19,11.348002838544328,11.470024257135393,11.317497483896561,11.42426586151123,8470400 |
| 2018-10-22,11.454772936860044,11.54628900873992,11.43189337341126,11.44714641571045,4684500 |
| 2018-10-23,11.401390230034604,11.454775161142942,11.10396312049702,11.225984573364258,8080900 |
| 2018-10-24,11.32512349823207,11.409013037937903,11.187849044799805,11.187849044799805,7718700 |
| 2018-10-25,11.195480151021226,11.279369725091266,11.088711007136846,11.218358993530273,7673700 |
| 2018-10-26,11.187851490934216,11.225983372703189,10.997192809394512,11.096335411071777,6645600 |
| 2018-10-29,11.18022419938302,11.264114478960105,10.974313215695382,11.073455810546875,4884900 |
| 2018-10-30,11.07345719849596,11.325126614161306,11.065830676250297,11.302247047424316,7849300 |
| 2018-10-31,11.294551876392573,11.386877823561004,11.20222592922414,11.217613220214844,9375800 |
| 2018-11-01,11.240699221684062,11.356107254186082,11.132985938505565,11.340719223022461,4214000 |
| 2018-11-02,11.340716877231362,11.417655549651522,11.22530960234268,11.233003616333008,6687900 |
| 2018-11-05,11.279165849780277,11.610001102714467,11.248390528605576,11.594613075256348,9114000 |
| 2018-11-06,11.42534976062441,12.340916896494914,11.386880423751087,12.317834854125977,10947900 |
| 2018-11-07,12.379383932543302,12.525567247408542,11.963916761136087,12.002386093139648,8263100 |
| 2018-11-08,12.0254685746208,12.11010052631024,11.879285245462663,12.056243896484375,4322200 |
| 2018-11-09,11.971612229027354,12.033162874215849,11.848510204908795,11.940836906433105,4191600 |
| 2018-11-12,11.940836906433105,12.10240679974673,11.933142892349153,11.940836906433105,4366200 |
| 2018-11-13,11.963917064819444,11.979304357766562,11.786958426607862,11.856203079223633,3846000 |
| 2018-11-14,11.87159188221213,11.917754497813617,11.702327246276404,11.725408554077148,8214500 |
| 2018-11-15,11.72540801567988,11.91005993709023,11.640776068468847,11.863897323608398,6866700 |
| 2018-11-16,11.994693306048951,12.025468628049259,11.825428668176489,11.93314266204834,6505200 |
| 2018-11-19,11.910058269010579,11.963915622184999,11.786957005311463,11.833120346069336,5560000 |
| 2018-11-20,11.810037923949904,11.848506514906193,11.44842744577835,11.463814735412598,5361500 |
| 2018-11-21,11.471511790557543,11.633082410160108,11.286859863509335,11.594613075256348,7286000 |
| 2018-11-23,11.563836577007837,11.617693933887617,11.509979953869516,11.540755271911621,1296700 |
| 2018-11-26,11.571530032137566,11.856201893739545,11.571530032137566,11.84850788116455,5742200 |
| 2018-11-27,11.7946520077694,11.871590670910273,11.679244746799563,11.710020065307617,6403300 |
| 2018-11-28,11.779266052046806,11.95622397011318,11.779266052046806,11.93314266204834,7985600 |
| 2018-11-29,11.956223527728397,11.96391754137918,11.84081625793275,11.879284858703613,4800800 |
| 2018-11-30,11.879287690618622,11.94083908075666,11.817737034222285,11.917757034301758,7152000 |
| 2018-12-03,11.99469207999064,12.079324023405293,11.940835455430541,12.002386093139648,5589200 |
| 2018-12-04,12.010080621746155,12.12548862976072,11.87928531957458,11.894673347473145,7138100 |
| 2018-12-06,11.802347152511578,11.933142452147615,11.57153187469848,11.886979103088379,7542200 |
| 2018-12-07,11.917752972086646,12.025466950936336,11.856202336670096,11.948528289794922,3844500 |
| 2018-12-10,11.925448553475064,12.14856981964203,11.917754539600656,12.133182525634766,6072200 |
| 2018-12-11,12.22550779278171,12.256283112780407,12.002386539355784,12.110099792480469,7325800 |
| 2018-12-12,12.287060292869997,12.32552963212747,12.187040304297215,12.225509643554688,7201100 |
| 2018-12-13,12.256282860597528,12.256282860597528,12.087018237216698,12.140874862670898,4633300 |
| 2018-12-14,12.125487755700618,12.279364354886361,12.10240571551663,12.2716703414917,6789800 |
| 2018-12-17,12.279364436186352,12.279364436186352,11.348410087772006,11.448430061340332,10098600 |
| 2018-12-18,11.46381709811112,11.763877012105507,11.409960472679368,11.525367736816406,9852900 |
| 2018-12-19,11.556147256862879,11.563840538702978,11.279168565851402,11.340719223022461,9350300 |
| 2018-12-20,11.28685975385722,11.409961037360095,11.071432507727193,11.302247047424316,14089900 |
| 2018-12-21,11.248388081558286,11.363796061162965,10.971410251241526,11.117592811584473,21011000 |
| 2018-12-24,11.040655992908365,11.12528793272906,10.609800813499717,10.632882118225098,3929800 |
| 2018-12-26,10.648272577080373,10.986801147460938,10.425151290439597,10.986801147460938,8239800 |
| 2018-12-27,10.917553870914896,11.009880556300903,10.671351333196048,10.994492530822754,5755600 |
| 2018-12-28,11.048348907620051,11.209919502852093,10.932941654057773,10.979104995727539,5577600 |
| 2018-12-31,11.12529182434082,11.233005840306559,11.048353136687908,11.12529182434082,5301500 |
| 2019-01-02,10.979104298524309,11.009879613102694,10.848309028130826,10.909859657287598,5577700 |
| 2019-01-03,10.917552702993461,11.056041982515936,10.748288843289728,10.902165412902832,7934700 |
| 2019-01-04,10.932942504094063,11.386879008551054,10.925248490927324,11.263777732849121,6141100 |
| 2019-01-07,11.263777956764676,11.425348567770737,11.186839291050743,11.317634582519531,4918900 |
| 2019-01-08,11.440736230891135,11.610000860694296,11.356104282860313,11.579225540161133,4443700 |
| 2019-01-09,11.579224111122773,11.733100694798068,11.525366756530348,11.556142807006836,5003500 |
| 2019-01-10,11.525364830460779,11.825424668788962,11.4792022299434,11.802343368530273,3948900 |
| 2019-01-11,11.802350014238877,11.871594687746784,11.725411325065267,11.840819358825684,3292400 |
| 2019-01-14,11.733103842768527,11.733103842768527,11.371493223806038,11.571533203125,7846600 |
| 2019-01-15,11.579225663738317,11.910060179565221,11.579225663738317,11.879284858703613,4604400 |
| 2019-01-16,11.840816696047419,11.97161199798411,11.794653346176183,11.93314266204834,6021400 |
| 2019-01-17,11.925451049786727,12.0485523625794,11.863900393390388,11.917757034301758,6409300 |
| 2019-01-18,11.894672127605466,12.01007939004279,11.77926486516814,11.963916778564453,4663200 |
| 2019-01-22,11.979305016197147,12.110100315273417,11.879285038448145,12.010080337524414,3378000 |
| 2019-01-23,12.040852746852654,12.217811351994348,12.033159468687558,12.21011734008789,6438400 |
| 2019-01-24,12.233200073242188,12.248588098855363,12.10240479049598,12.233200073242188,4708000 |
| 2019-01-25,12.233202694338546,12.379386034019296,12.156264751012218,12.217815399169922,4711700 |
| 2019-01-28,12.179342026203425,12.279361979763276,12.11009738652804,12.21011734008789,4603600 |
| 2019-01-29,12.27167006352528,12.3870780606066,12.217813438465555,12.333221435546875,5614100 |
| 2019-01-30,12.387079868920154,12.587119839403856,12.340917250341818,12.533263206481934,5809200 |
| 2019-01-31,12.538694757017009,12.740431362059487,12.375753766784976,12.717153549194336,8579600 |
| 2019-02-01,12.724912146650698,12.965443613808072,12.701635814947117,12.942167282104492,5875600 |
| 2019-02-04,12.918886008468947,13.081827686376574,12.701632411164296,13.058549880981445,7062100 |
| 2019-02-05,13.05079189912886,13.237009920860784,13.01199703290819,13.151660919189453,5185600 |
| 2019-02-06,13.112863625132153,13.244768232648259,13.074068761715901,13.174936294555664,3914400 |
| 2019-02-07,13.159422648332981,13.291327304875622,13.08183289266179,13.275810241699219,4121900 |
| 2019-02-08,13.252533428230421,13.368919550459568,13.229255611812658,13.361160278320312,3836100 |
| 2019-02-11,13.384436721374376,13.547376979790076,13.299086216530142,13.314604759216309,4830800 |
| 2019-02-12,13.345639580397565,13.376675180574784,13.244770549980375,13.330121040344238,6210500 |
| 2019-02-13,13.283564482646979,13.345637151634289,13.151659876057797,13.221491813659668,4903400 |
| 2019-02-14,13.205975356393317,13.361156313338267,13.174938277046687,13.237010955810547,4180700 |
| 2019-02-15,13.322361902958496,13.392193853964297,13.120625320045008,13.128384590148926,7201100 |
| 2019-02-19,13.112865919385966,13.337880310370902,13.081830319208747,13.330121040344238,6778500 |
| 2019-02-20,13.314602073733159,13.399952561362662,13.252529395437898,13.306842803955078,4653100 |
| 2019-02-21,13.252529371457046,13.45426594553394,13.229251562164924,13.43874740600586,4167800 |
| 2019-02-22,13.500821256595824,13.656003705493857,13.430989302584662,13.601690292358398,3323200 |
| 2019-02-25,13.58616750357564,13.648240167741054,13.330117578902168,13.446503639221191,5480700 |
| 2019-02-26,13.469785442920864,13.469785442920864,13.27580812481396,13.415472030639648,5170400 |
| 2019-02-27,13.244772797058241,13.50082283166126,13.198218648929426,13.314604759216309,6029100 |
| 2019-02-28,13.392192411992381,13.415470219797749,13.089588310169038,13.368914604187012,6014400 |
| 2019-03-01,13.415472763894025,13.609450092603218,13.415472763894025,13.578413009643555,6068500 |
| 2019-03-04,13.601688159664189,13.656001564283507,13.097346019789317,13.283565521240234,9289400 |
| 2019-03-05,13.299083239209189,13.578411025307187,13.237010562290672,13.516338348388672,7573100 |
| 2019-03-06,13.53961441679916,13.733591692226488,13.46978247925099,13.640481948852539,8832400 |
| 2019-03-07,13.749110572603582,13.92757081440616,13.65600229681293,13.710315704345703,8028500 |
| 2019-03-08,13.725835623991404,13.756871225733002,13.63272585890759,13.73359489440918,5000500 |
| 2019-03-11,13.780148301209382,13.94308853149414,13.764629761202423,13.94308853149414,5676500 |
| 2019-03-12,13.966365192615362,14.074992003869436,13.888773978892747,14.05947494506836,3995400 |
| 2019-03-13,14.098269811965013,14.168101756322434,14.036197136972783,14.05947494506836,3735100 |
| 2019-03-14,14.090511923920666,14.129306794620456,13.97412583189184,14.106030464172363,4302200 |
| 2019-03-15,14.074995940377782,14.268973288971432,13.919814949460696,14.206900596618652,7845800 |
| 2019-03-18,14.21465493085992,14.245692006220805,14.005159111961564,14.08275032043457,6730500 |
| 2019-03-19,14.074990536010946,14.168100278753677,13.764627193417102,13.842218399047852,11346700 |
| 2019-03-20,13.873259610749336,14.020682813147817,13.741354951746434,13.912055969238281,7786900 |
| 2019-03-21,13.958606078574366,14.206896781306135,13.919811211246024,14.18362045288086,4984600 |
| 2019-03-22,14.199139384926672,14.292249150698273,14.005162062837895,14.012921333312988,5223300 |
| 2019-03-25,14.028435882487742,14.237931685914914,13.974122484546424,14.152581214904785,5060700 |
| 2019-03-26,14.19913629391334,14.284486770629883,14.168100698698632,14.284486770629883,5177100 |
| 2019-03-27,14.25345196716628,14.369838045562547,14.059474676529408,14.1603422164917,4920100 |
| 2019-03-28,14.175859278161917,14.261208270799038,13.98964127614121,14.051713943481445,4272100 |
| 2019-03-29,14.05947469134157,14.121547365213594,14.005159806765429,14.028437614440918,7653100 |
| 2019-04-01,14.067232318693206,14.090510126100718,13.84997870260682,13.904292106628418,8350000 |
| 2019-04-02,13.935326658328517,14.02843640104764,13.881013258379507,13.974123001098633,9343500 |
| 2019-04-03,14.067234746709122,14.206898655401766,13.958607919916854,14.012921333312988,9269200 |
| 2019-04-04,14.01291995254279,14.01291995254279,13.834461188988724,13.966365814208984,4134200 |
| 2019-04-05,13.997403540508127,14.191380852455772,13.97412573029981,14.175862312316895,5314900 |
| 2019-04-08,14.152584025384298,14.152584025384298,13.89653404143553,13.958606719970703,4111100 |
| 2019-04-09,13.919809340392304,14.051713943481445,13.912050071983634,14.051713943481445,4410800 |
| 2019-04-10,14.08275328765931,14.175863053430911,13.97412646086704,14.012921333312988,3554100 |
| 2019-04-11,13.997402017469547,14.05947469134157,13.93532786366824,14.028437614440918,2622500 |
| 2019-04-12,14.020680782975935,14.051717865272972,13.90429468422113,13.98188591003418,3333400 |
| 2019-04-15,14.012919853386641,14.05947547132039,13.935328636759756,14.036197662353516,3875500 |
| 2019-04-16,13.997403881400125,14.098271434900468,13.811184355057296,13.83446216583252,4353000 |
| 2019-04-17,13.873257322140637,13.88877586297619,13.671522210996475,13.73359489440918,3893500 |
| 2019-04-18,13.69479871552955,13.803427022822829,13.60169042919763,13.749112129211426,4256600 |
| 2019-04-22,13.710317259136154,13.80342702541509,13.663763115961451,13.725835800170898,3326200 |
| 2019-04-23,13.749113505397219,13.896536700096528,13.67152375233096,13.772391319274902,6153300 |
| 2019-04-24,13.787904481812001,13.857736416266915,13.702554010827308,13.756867408752441,5098600 |
| 2019-04-25,13.67927568135658,13.764626149067611,13.58616742560731,13.648240089416504,4845300 |
| 2019-04-26,13.718078603696238,13.818946175813231,13.477547101009751,13.547377586364746,7674700 |
| 2019-04-29,13.55513764201217,13.586174730569189,13.330124669693133,13.361160278320312,5803900 |
| 2019-04-30,13.358810677318868,13.437024153295503,13.210205222143054,13.390096664428711,10823400 |
| 2019-05-01,13.382274602994219,13.483951073215087,13.218026161193848,13.218026161193848,6113800 |
| 2019-05-02,13.1867432012036,13.429203652087724,13.07724372999941,13.335347175598145,12720700 |
| 2019-05-03,13.390093881011067,13.491770334386487,13.241488456726074,13.241488456726074,7534300 |
| 2019-05-06,13.155455048622485,13.202382533251944,13.022492599007485,13.14763355255127,7146200 |
| 2019-05-07,13.069417064925819,13.23366546088838,12.748743259062836,12.928634643554688,8430400 |
| 2019-05-08,12.967741937878381,13.01466941642673,12.47499893772778,12.498462677001953,9000200 |
| 2019-05-09,12.47500225571219,12.725284942833584,12.412431770406597,12.607965469360352,12445700 |
| 2019-05-10,12.59232104280068,12.740926487922955,12.451537093926724,12.709640502929688,6019400 |
| 2019-05-13,12.584498534030523,12.631426015946866,12.420250855525568,12.600141525268555,5597600 |
| 2019-05-14,12.772212178887575,12.826961165962242,12.568857732754516,12.576679229736328,6664300 |
| 2019-05-15,12.498465800816286,12.717463241773297,12.435895316514001,12.686177253723145,6849400 |
| 2019-05-16,12.654894570992639,12.866070545199884,12.623608578459017,12.787857055664062,7046100 |
| 2019-05-17,12.6939952986066,12.795673240320284,12.686173803721116,12.780030250549316,6037800 |
| 2019-05-20,12.69399697027103,12.842602409069764,12.678353978440047,12.701818466186523,6653400 |
| 2019-05-21,12.733102492807596,12.928635385248635,12.717459503380892,12.803494453430176,7310800 |
| 2019-05-22,12.905177483696491,12.983390978927048,12.858249983277494,12.944283485412598,6908800 |
| 2019-05-23,12.866064631941464,13.163273965421944,12.842600148325552,13.131989479064941,7848500 |
| 2019-05-24,13.178923596010545,13.1945665929711,12.889534119433488,12.905177116394043,5521000 |
| 2019-05-28,12.905171185121839,13.014669129923394,12.780030250549316,12.780030250549316,8771800 |
| 2019-05-29,12.733106058204184,12.764390554019979,12.553214613020868,12.561036109924316,7667300 |
| 2019-05-30,12.568857092057799,12.639249069507862,12.381145649456942,12.42807388305664,3985100 |
| 2019-05-31,12.373322566000889,12.467178275264367,12.28728835231742,12.357680320739746,5239600 |
| 2019-06-03,12.41243188531751,12.467180873992,12.326397653700594,12.459360122680664,5563800 |
| 2019-06-04,12.467180509687987,12.607965217663573,12.334218790492224,12.576679229736328,7018800 |
| 2019-06-05,12.65489086109056,12.905172760794072,12.65489086109056,12.897351264953613,7267100 |
| 2019-06-06,12.889530735576589,13.288418102562005,12.834781752386064,13.26495361328125,9597200 |
| 2019-06-07,13.343168071984882,13.382275557010024,13.04595864478389,13.061601638793945,3810200 |
| 2019-06-10,13.053781136115672,13.053781136115672,12.780034687280056,12.85042667388916,3534500 |
| 2019-06-11,12.881706544142228,12.99120597941259,12.701816639351941,12.811314582824707,6020600 |
| 2019-06-12,12.811319104798766,13.124173039658263,12.811319104798766,13.108530044555664,3860100 |
| 2019-06-13,13.147635297047708,13.241491770557829,13.092886309082653,13.186742782592773,3035800 |
| 2019-06-14,13.19456400413727,13.452667436152145,13.19456400413727,13.366632461547852,3837500 |
| 2019-06-17,13.366629159979176,13.413556638264026,13.053776818417456,13.163274765014648,4251600 |
| 2019-06-18,13.304062128770038,13.319705122838899,13.100707681268908,13.171099662780762,4057100 |
| 2019-06-19,13.10852823994777,13.171098719946173,12.72528386348281,12.959922790527344,7217000 |
| 2019-06-20,13.09288303244108,13.296237430989581,12.983385083914065,13.241488456726074,6072100 |
| 2019-06-21,13.233671021780214,13.233671021780214,13.03031656084079,13.108530044555664,5048000 |
| 2019-06-24,13.171100615977087,13.194565108778512,12.897354167152994,13.006852149963379,3864200 |
| 2019-06-25,13.038137310306128,13.100707795328312,12.920817837364288,13.022494316101074,4843600 |
| 2019-06-26,13.014669969706326,13.014669969706326,12.733103594648638,12.764388084411621,4009800 |
| 2019-06-27,12.748744733505927,12.936457633972168,12.733103234965128,12.936457633972168,4797000 |
| 2019-06-28,12.944281579574616,13.131994537209563,12.928640076270138,13.108530044555664,6924600 |
| 2019-07-01,13.155455209311787,13.20238269451445,13.030314254239451,13.116349220275879,3894300 |
| 2019-07-02,13.171095673342474,13.390093048579601,13.116346702482586,13.25713062286377,5548100 |
| 2019-07-03,13.335342599637318,13.632553430036065,13.319701102088098,13.515233993530273,5265100 |
| 2019-07-05,13.429202656518044,13.437024153295503,13.225848215697976,13.390096664428711,3812200 |
| 2019-07-08,13.335345488083455,13.46048644636827,13.319703987146275,13.413558959960938,3363100 |
| 2019-07-09,13.382275744239282,13.444846229356905,13.264954779320453,13.343168258666992,3769400 |
| 2019-07-10,13.366633205522664,13.413560698010583,13.27277672874874,13.288419723510742,3433900 |
| 2019-07-11,13.296239598988924,13.319704088269681,13.124171152990431,13.26495361328125,3450400 |
| 2019-07-12,13.280595054125033,13.366630012968931,13.178918596053117,13.358808517456055,2863000 |
| 2019-07-15,13.358809977186068,13.429201952696014,13.26495351257351,13.413558959960938,3370400 |
| 2019-07-16,13.3979173816764,13.530879850365922,13.38227587908791,13.523059844970703,6047500 |
| 2019-07-17,13.562163205111943,13.921943055338136,13.554341709437752,13.8046236038208,11336300 |
| 2019-07-18,13.788980673136466,13.796802168845067,13.468306808072672,13.710768699645996,4861700 |
| 2019-07-19,13.710774253272694,13.726415759227805,13.460490764612025,13.46831226348877,3367400 |
| 2019-07-22,13.49959521736007,13.523059708703443,13.186742791771954,13.343168258666992,5520900 |
| 2019-07-23,13.327523176708075,13.343164674937933,13.108525791716051,13.163274765014648,2965600 |
| 2019-07-24,13.171094615179118,13.23366507567746,13.100702660643803,13.194559097290039,2357900 |
| 2019-07-25,13.13981322529845,13.272775686740786,13.124171723562506,13.225848197937012,2750600 |
| 2019-07-26,13.249312400817871,13.327525874992775,13.171098926642967,13.249312400817871,3677800 |
| 2019-07-29,13.304062264892742,13.366632750010366,13.225848785546203,13.343168258666992,3365700 |
| 2019-07-30,13.233669018901255,13.452666441798627,13.19456302886146,13.413558959960938,3871200 |
| 2019-07-31,13.434847050200299,13.490036906009937,13.174663723422082,13.237739562988281,12159300 |
| 2019-08-01,13.221973135551375,13.695031496229035,13.214088654095455,13.639840126037598,5299500 |
| 2019-08-02,13.576762856845695,13.63195421516143,13.253506705764423,13.269275665283203,5935300 |
| 2019-08-05,13.182549677295297,13.237741043086611,12.764682720123442,12.867177963256836,4466700 |
| 2019-08-06,12.622762904522915,12.764680527414438,12.11816749683499,12.378349304199219,12373600 |
| 2019-08-07,12.338930172668018,12.38623630723844,12.078748312294454,12.35469913482666,9128000 |
| 2019-08-08,12.34681140898559,12.567571557851933,12.307389765854559,12.496613502502441,5104400 |
| 2019-08-09,12.457193390649191,12.528152206626467,12.260085902670266,12.275854110717773,3548200 |
| 2019-08-12,12.236435561309547,12.236435561309547,11.944715761478927,12.015674591064453,4513100 |
| 2019-08-13,11.952599070310416,12.086632234843105,11.913177418641014,11.96048355102539,3489800 |
| 2019-08-14,11.889523794569504,11.913176482951219,11.597804798176991,11.660879135131836,6614400 |
| 2019-08-15,11.77914155859124,11.79491051641265,11.534728727601768,11.645109176635742,5641100 |
| 2019-08-16,11.660878526085948,12.02355632058641,11.63722583893961,11.984134674072266,5172500 |
| 2019-08-19,11.984135178987675,12.20489535610043,11.968366970860892,12.110283851623535,4586600 |
| 2019-08-20,12.102400072508146,12.126052760551337,11.905292584368961,11.976250648498535,6022700 |
| 2019-08-21,12.015673407444819,12.149706571924249,11.97625175579108,12.078747749328613,3385700 |
| 2019-08-22,12.047209007732748,12.07874617456299,11.842217799288862,11.984134674072266,3598300 |
| 2019-08-23,11.984135300001771,12.023556948574901,11.605689278272697,11.660879135131836,3937600 |
| 2019-08-26,11.708185650705376,11.787028198551633,11.652995040117021,11.700301170349121,2276100 |
| 2019-08-27,11.747605601313579,11.826448894707108,11.511077224943733,11.518960952758789,5481900 |
| 2019-08-28,11.518964539565198,11.763378223667036,11.511080809295285,11.716072082519531,5050200 |
| 2019-08-29,11.771261088260982,11.976252333315768,11.771261088260982,11.921062469482422,4897500 |
| 2019-08-30,11.984134839637383,12.149705155759905,11.952597672371445,12.086630821228027,5103600 |
| 2019-09-03,11.999903348557151,12.181241865549643,11.960481702978894,12.094514846801758,5740400 |
| 2019-09-04,12.15759070957845,12.204896088703721,11.999904859318475,12.055094718933105,3373200 |
| 2019-09-05,11.992020377434802,12.244317737821428,11.992020377434802,12.173358917236328,5652100 |
| 2019-09-06,12.244317783718142,12.275854953884684,12.04721028220089,12.070863723754883,3491100 |
| 2019-09-09,12.047208950679147,12.126052243334046,11.708184596835958,11.850101470947266,4366500 |
| 2019-09-10,11.834334417163538,11.976251305108821,11.818565456333264,11.968367576599121,3254000 |
| 2019-09-11,11.984134339897187,12.31527495833362,11.92106000799552,12.260085105895996,5890600 |
| 2019-09-12,12.29950927108242,12.43354244180886,12.165476100355976,12.35469913482666,6214100 |
| 2019-09-13,12.354695948873912,12.58334057787423,12.331043263640861,12.449307441711426,5643200 |
| 2019-09-16,12.48873093237762,12.622764088366694,12.315276127231982,12.614879608154297,4362400 |
| 2019-09-17,12.614881412191775,12.646419337551558,12.488732718374742,12.528154373168945,4324900 |
| 2019-09-18,12.5675755560906,12.662187078561528,12.457195822493958,12.654302597045898,3859500 |
| 2019-09-19,12.670070037714279,12.701607959987381,12.543921356243679,12.575458526611328,4635400 |
| 2019-09-20,12.591228137033402,12.764682958952662,12.54392200308979,12.685839653015137,7443100 |
| 2019-09-23,12.67795282540196,12.843523887605318,12.57545684741697,12.811985969543457,3675800 |
| 2019-09-24,12.851408046797733,12.890830448005472,12.654300552191566,12.748912811279297,4858000 |
| 2019-09-25,12.725259186180129,12.827755924024345,12.677953809227086,12.709491729736328,4336400 |
| 2019-09-26,12.764681955567887,12.851408231852046,12.654300734407624,12.788333892822266,3612100 |
| 2019-09-27,12.819871134460254,13.03274758132692,12.74891231883803,12.859292030334473,4431100 |
| 2019-09-30,12.90659467808813,12.96966899309228,12.788329021621344,12.882941246032715,3559100 |
| 2019-10-01,12.788335841879183,12.946022465391922,12.725261493236307,12.804104804992676,3743000 |
| 2019-10-02,12.81198590044138,12.81198590044138,12.378349304199219,12.378349304199219,4670900 |
| 2019-10-03,12.402001817325838,12.52026675205048,12.315274800052036,12.457192420959473,4055000 |
| 2019-10-04,12.504499678566429,12.638533592224121,12.35469830761681,12.638533592224121,3923500 |
| 2019-10-07,12.61487767999023,12.662183050223224,12.488729023495175,12.496613502502441,3266400 |
| 2019-10-08,12.457192693103035,12.512382546037028,12.212779090856845,12.228548049926758,4203400 |
| 2019-10-09,12.267971949637976,12.354698984740427,12.165475952568446,12.252202987670898,4693900 |
| 2019-10-10,12.236433045009901,12.496614865382693,12.212779605408459,12.47296142578125,3050400 |
| 2019-10-11,12.512383170446341,12.733143345104324,12.504498690517922,12.622763633728027,3461400 |
| 2019-10-14,12.638531592447391,12.646416071751256,12.512382179301555,12.606993675231934,2969700 |
| 2019-10-15,12.559687897992745,12.764679841847355,12.488729090358047,12.630646705627441,4768100 |
| 2019-10-16,12.591225933963205,12.72525832755674,12.575456974772578,12.717373847961426,4117100 |
| 2019-10-17,12.693725070820415,12.85141019052206,12.670071626150177,12.804104804992676,3028400 |
| 2019-10-18,12.764682449265775,12.993326373162889,12.709492588456504,12.914483070373535,4070200 |
| 2019-10-21,12.930253113235107,13.009096422619251,12.87506324780952,12.961791038513184,4114300 |
| 2019-10-22,12.99332604501862,13.340235666244078,12.8829463261877,13.324466705322266,5380000 |
| 2019-10-23,13.292930061971308,13.52157397621849,13.277161101316782,13.505805015563965,6329900 |
| 2019-10-24,13.56099753473815,13.568880511927047,13.285046714986137,13.308698654174805,5099800 |
| 2019-10-25,13.261392549702922,13.340235851596569,13.135243868197447,13.245623588562012,3455300 |
| 2019-10-28,13.24562034830847,13.55310900009218,13.206199458910564,13.387537956237793,5094100 |
| 2019-10-29,13.348118343211894,13.529456857879051,13.316580425629425,13.47426700592041,5620100 |
| 2019-10-30,13.466382946112896,13.584647133110693,13.371770694228223,13.568878173828125,6598000 |
| 2019-10-31,13.58239104497517,13.598286541522814,13.48701958156729,13.550600051879883,5335300 |
| 2019-11-01,13.582392269202945,13.940033394370444,13.582392269202945,13.916190147399902,5284800 |
| 2019-11-04,13.91618897799501,14.003612693662483,13.773132539949327,13.844660758972168,6026000 |
| 2019-11-05,13.8049226165961,13.908240306169946,13.606233469365101,13.661866188049316,5836900 |
| 2019-11-06,14.003611264940035,14.178457162558283,13.868502589001169,14.05129623413086,5706200 |
| 2019-11-07,14.091036728530096,14.146669458153367,13.78108208298433,13.963875770568848,6037900 |
| 2019-11-08,13.90029326325945,14.02745420266539,13.812869548963626,14.019506454467773,4905500 |
| 2019-11-11,14.02745612353601,14.32946453288957,13.955927895840597,14.249988555908203,6040100 |
| 2019-11-12,14.194354440416271,14.416885335175602,14.162563446377492,14.353304862976074,8803300 |
| 2019-11-13,14.385094168375096,14.472516359963347,14.289722713332269,14.42483139038086,5824400 |
| 2019-11-14,14.432780565130768,14.655312971650387,14.424832816768138,14.6314697265625,7964200 |
| 2019-11-15,14.623521718791684,14.687102188686858,14.567888997118155,14.663260459899902,6745200 |
| 2019-11-18,14.639414666552014,14.702995125378001,14.567886460888067,14.695047378540039,5863900 |
| 2019-11-19,14.679156475835034,14.72684297177697,14.62352374644763,14.687104225158691,5954800 |
| 2019-11-20,14.671206605580172,14.798369060497341,14.551993414715666,14.78247356414795,14625700 |
| 2019-11-21,14.782474130228366,14.81426360826653,14.567889468928165,14.702998161315918,7280800 |
| 2019-11-22,14.766578966248366,14.989111381045594,14.695050744202042,14.9652681350708,6909600 |
| 2019-11-25,14.925529479980469,14.965266703592734,14.822210273183918,14.925529479980469,5648700 |
| 2019-11-26,14.901687622070312,14.917583119344586,14.766578926995086,14.901687622070312,9390100 |
| 2019-11-27,14.901686410771624,15.028847346873308,14.861949186694071,15.012951850891113,3455400 |
| 2019-11-29,14.96526247667722,15.12421435798639,14.92552526428867,15.02884292602539,2357100 |
| 2019-12-02,15.020902024949017,15.084482503268914,14.973217045178636,15.036797523498535,5518400 |
| 2019-12-03,15.005003624548122,15.076531838309776,14.941423158524193,14.973214149475098,5816700 |
| 2019-12-04,14.93347567923875,15.09242607308216,14.917580185091083,15.02089786529541,5882200 |
| 2019-12-05,15.05269054558629,15.068584525642763,14.909634113932555,14.949371337890625,5927400 |
| 2019-12-06,14.917584511053196,14.989112739582472,14.854004031902528,14.877845764160156,6558800 |
| 2019-12-09,14.90168545812705,14.981161417079294,14.814261751691799,14.933476448059082,5287400 |
| 2019-12-10,14.98116720625854,15.283174147928348,14.957323954595758,15.20369815826416,3757300 |
| 2019-12-11,15.235479765376319,15.283164723418075,15.020895180372184,15.02884292602539,4766900 |
| 2019-12-12,15.005008600732708,15.219593313181454,14.989114615864137,15.044747352600098,4581900 |
| 2019-12-13,15.084482503268914,15.116273500367951,15.005006526399498,15.036797523498535,4867400 |
| 2019-12-16,15.076532966457028,15.40238306869712,15.052691237337703,15.394436836242676,4945600 |
| 2019-12-17,15.410332644143162,15.410332644143162,15.005006526399498,15.036797523498535,8284300 |
| 2019-12-18,15.005002102499923,15.394434122756655,14.949369389856882,15.235482215881348,11938900 |
| 2019-12-19,15.275218415964392,15.56927896930964,15.211637960629965,15.537487983703613,8291600 |
| 2019-12-20,15.529544151095626,15.863340456234619,15.489805412952036,15.74412727355957,9091600 |
| 2019-12-23,15.839499863284114,15.839499863284114,15.640810705974234,15.752076148986816,2614900 |
| 2019-12-24,15.760025159127439,15.80771013625423,15.68849693549821,15.704392433166504,986200 |
| 2019-12-26,15.775921854970731,15.879239565905397,15.728236874222286,15.839502334594727,2224000 |
| 2019-12-27,15.823599701512476,15.887180152470675,15.73617601299088,15.879232406616211,2250400 |
| 2019-12-30,15.8156539506876,15.958710362358454,15.791812225994267,15.926920890808105,2491600 |
| 2019-12-31,15.9348660100728,15.990500234190524,15.70438743080981,15.815652847290039,6044800 |
| 2020-01-02,15.871286488436994,15.974605680565354,15.79975828338742,15.918972969055176,3069900 |
| 2020-01-03,15.807712353841804,15.926927087199974,15.688499136361937,15.736184120178223,5349500 |
| 2020-01-06,15.696440607136758,15.926920715824872,15.688492860367061,15.918972969055176,4348400 |
| 2020-01-07,15.911023202744312,15.990499144475924,15.79975627796905,15.974603652954102,3240600 |
| 2020-01-08,16.00640007316553,16.093823798634183,15.80771089046634,15.942819595336914,4476400 |
| 2020-01-09,15.950764318997658,16.228929425189595,15.950764318997658,16.101768493652344,4163200 |
| 2020-01-10,16.077929983372016,16.157405967947497,16.006401748841917,16.038192749023438,2555000 |
| 2020-01-13,16.006399403201527,16.22893182422644,16.006399403201527,16.141508102416992,3143700 |
| 2020-01-14,16.13355961420935,16.22098333201257,16.05408516080064,16.213035583496094,3893400 |
| 2020-01-15,16.17330279544468,16.35609651385606,16.101774555043978,16.260725021362305,3099200 |
| 2020-01-16,16.252770786878802,16.356088463338512,16.173294834898726,16.348140716552734,2819500 |
| 2020-01-17,16.300454918010143,16.371983119546048,16.085870313402424,16.29250717163086,5006100 |
| 2020-01-21,16.18919467099767,16.340197352798725,16.093823199863962,16.26866912841797,6399900 |
| 2020-01-22,16.25277432607848,16.459409723994764,16.197140086463136,16.213035583496094,3833100 |
| 2020-01-23,16.197140167243077,16.3560921066093,16.14150744322831,16.34019660949707,3144900 |
| 2020-01-24,16.33225035338299,16.34019810266537,16.14945666752276,16.197141647338867,2052400 |
| 2020-01-27,16.141507197872148,16.19713992104128,15.911028556760316,15.95871353149414,3593900 |
| 2020-01-28,16.022297248932677,16.157405967947497,15.958716764447958,16.038192749023438,3129500 |
| 2020-01-29,16.022293180143794,16.205086837132953,15.93486946772379,16.14945411682129,3345300 |
| 2020-01-30,16.071818135532308,16.167865529536204,15.959764114712375,16.151857376098633,2355500 |
| 2020-01-31,16.055808869381682,16.151856256729225,15.839704919437219,15.895731925964355,3644200 |
| 2020-02-03,15.983776436559223,16.311935982146995,15.92774942047668,16.255908966064453,3843300 |
| 2020-02-04,16.319936563425458,16.560054257994807,16.287921786789028,16.496023178100586,4225300 |
| 2020-02-05,16.552052057990867,16.736141242721537,16.504029124283203,16.6160831451416,3629100 |
| 2020-02-06,16.672106958617636,16.7041232593645,16.456001508440046,16.472009658813477,3116000 |
| 2020-02-07,16.44799690589056,16.496021355471076,16.34394698504184,16.407978057861328,2206300 |
| 2020-02-10,16.407976379365312,16.455999297412003,16.311929016650893,16.42398452758789,2505700 |
| 2020-02-11,16.496026325522923,16.720134384601565,16.488022248181306,16.64009666442871,3166000 |
| 2020-02-12,16.608076375120167,16.816177756268033,16.560053449200286,16.77615737915039,3134300 |
| 2020-02-13,16.736142603587766,16.77616146382795,16.600076341500806,16.67211151123047,3407700 |
| 2020-02-14,16.688116593990234,16.784162451535014,16.664104366293348,16.752147674560547,3469300 |
| 2020-02-18,16.760152492927485,16.99226459779433,16.68011325701354,16.83218765258789,2535800 |
| 2020-02-19,16.92022653249088,16.928230607369912,16.73613739013672,16.73613739013672,2224400 |
| 2020-02-20,16.704128442985766,16.760155460057824,16.53604586514788,16.648099899291992,2819000 |
| 2020-02-21,16.648096857348413,16.7281360928073,16.56805914851096,16.608078002929688,3949000 |
| 2020-02-24,16.271914919788188,16.399977089686825,16.111836444104146,16.207883834838867,3922000 |
| 2020-02-25,16.255907533030186,16.263911609853768,15.495538554248812,15.511545181274414,5871000 |
| 2020-02-26,15.599590001685542,15.631606312062482,14.951274982769535,14.95927906036377,4952800 |
| 2020-02-27,14.855227910009576,15.255422638928318,14.607107605534043,14.639123916625977,8442900 |
| 2020-02-28,12.80623047475767,13.918771258733319,12.606133123589583,13.390514373779297,12558200 |
| 2020-03-02,13.422531738454435,14.599103706278823,13.190418060064847,14.58309555053711,8987900 |
| 2020-03-03,14.415008410071625,14.751171905633326,13.934774626894752,13.950782775878906,11037900 |
| 2020-03-04,14.150883639789312,14.334972819835214,13.846734838597259,14.270941734313965,5851300 |
| 2020-03-05,14.030826813490162,14.038830890731482,13.270456268402771,13.390514373779297,6056400 |
| 2020-03-06,12.910279192014306,13.550591570540343,12.718186699753687,13.46254825592041,9374100 |
| 2020-03-09,12.526093149657227,12.646152011365558,11.597641616337839,11.669676780700684,6968000 |
| 2020-03-10,12.08587808791675,12.229947635148049,11.437562453788534,12.173920631408691,7209200 |
| 2020-03-11,11.81374618900983,11.973823895505076,11.237465682316232,11.333512306213379,7915400 |
| 2020-03-12,10.453084792563041,10.517115876715375,9.364554835351937,9.74874210357666,7510200 |
| 2020-03-13,10.397057644975016,10.589150908952153,9.588664204932753,10.405061721801758,7406400 |
| 2020-03-16,9.244495330055095,10.164942596505906,8.796277046203613,8.796277046203613,6959300 |
| 2020-03-17,9.044399135332577,9.380562698408193,7.875830740667508,9.252500534057617,7799000 |
| 2020-03-18,8.924339729133703,8.924339729133703,6.4911564677601,7.651721477508545,9184300 |
| 2020-03-19,7.603697332054825,9.020386569784662,7.203502735630887,8.796277046203613,8728900 |
| 2020-03-20,8.972364029302534,9.708722241916767,8.676220081689745,9.50062084197998,12070600 |
| 2020-03-23,9.588663389655984,10.397056760964542,9.228488359495062,9.50062084197998,10708200 |
| 2020-03-24,10.124923818809474,10.741223914493698,9.724729189397074,10.132927894592285,7597200 |
| 2020-03-25,10.204964086945344,10.877291254803229,9.452598443058656,10.260991096496582,7160900 |
| 2020-03-26,10.349033305392906,10.94932524629392,10.164943379928378,10.805254936218262,7775900 |
| 2020-03-27,10.285001869137446,11.069382944969107,10.148935639524092,10.76523494720459,5612400 |
| 2020-03-30,11.005352340076636,11.173434115439324,10.629169173634297,10.933317184448242,7614500 |
| 2020-03-31,10.805253784649407,11.14942137167911,10.549129494754144,10.885293006896973,6793600 |
| 2020-04-01,10.405061387940327,10.621166875463635,9.876804547297693,10.244983673095703,7036000 |
| 2020-04-02,10.132929465184532,10.861283681479447,9.988859132005917,10.437077522277832,6683700 |
| 2020-04-03,10.20496208677034,10.469090456186606,9.708720884736428,9.79676342010498,6542600 |
| 2020-04-06,10.32502272254965,11.02936547031199,10.244984242335553,10.9013032913208,5157900 |
| 2020-04-07,11.469578993709062,11.693687791519855,10.565138962691359,10.589150428771973,6269800 |
| 2020-04-08,10.573141599062767,11.421554505899172,10.53312198550537,11.309499740600586,4545500 |
| 2020-04-09,11.565625175527828,11.997835364872394,11.525605558062258,11.781730651855469,7452900 |
| 2020-04-13,11.709695640303801,11.709695640303801,11.141419202417877,11.357523918151855,3747500 |
| 2020-04-14,11.533612603057534,11.597643702160253,11.013359732020225,11.213457107543945,5190000 |
| 2020-04-15,10.653183526478383,10.9253152883635,10.132929944982939,10.156941413879395,10034200 |
| 2020-04-16,10.164942920195767,10.30901322375552,9.612674695401115,9.732732772827148,10028000 |
| 2020-04-17,10.076902028220859,10.557135179738346,9.988858711292913,10.501108169555664,7584500 |
| 2020-04-20,10.301010900062563,10.485100848505668,10.052890627639783,10.164944648742676,4971500 |
| 2020-04-21,9.924829952511345,10.06890031341685,9.804771827297388,9.972853660583496,5763800 |
| 2020-04-22,10.236980741197652,10.293007756830374,9.884809729160658,10.148938179016113,4492000 |
| 2020-04-23,10.260992130178483,10.517117263880408,10.124925867580508,10.156941413879395,4019300 |
| 2020-04-24,10.19695932057441,10.421068870240951,10.028877539979856,10.29300594329834,5041000 |
| 2020-04-27,10.405061612173538,10.765236669163546,10.317019057939332,10.629170417785645,3550600 |
| 2020-04-28,10.965333534339985,11.213454559464642,10.725216585612097,10.909306526184082,4307100 |
| 2020-04-29,11.189443000805811,11.589637684897191,11.101400445097589,11.461575508117676,5761100 |
| 2020-04-30,11.342730213424662,11.350815024574914,10.687875930454778,10.712129592895508,5606800 |
| 2020-05-01,10.510014944091763,10.64745366273377,10.18663017729298,10.461506843566895,3957400 |
| 2020-05-04,10.404910661507614,10.41299547029047,10.138118139751763,10.356403350830078,3618800 |
| 2020-05-05,10.52618140874494,10.679788934120063,10.429165236812382,10.550435066223145,5684900 |
| 2020-05-06,10.598945607088043,10.598945607088043,10.06536035410564,10.130037307739258,7499000 |
| 2020-05-07,10.130038339470508,10.55043935191643,9.75814543269534,9.798568725585938,7777500 |
| 2020-05-08,10.03302382231138,10.469593729477692,9.911754703491392,10.404916763305664,7502100 |
| 2020-05-11,10.299813123975314,10.299813123975314,9.960258777381842,10.024935722351074,5335000 |
| 2020-05-12,10.024938603289112,10.194715825375939,9.984516079324333,10.081531524658203,6686900 |
| 2020-05-13,9.992597445101488,10.016851878196332,9.305404698624542,9.386250495910645,9049000 |
| 2020-05-14,9.240727500864017,9.5641122232261,8.893088346067278,9.55602741241455,7523100 |
| 2020-05-15,9.475183665485988,9.564114290606318,9.345829748579995,9.49943733215332,7669600 |
| 2020-05-18,9.879414459462224,10.615115396792687,9.863244835296223,10.542353630065918,5725300 |
| 2020-05-19,10.631279910358984,10.720211264950802,10.356403350830078,10.356403350830078,5433300 |
| 2020-05-20,10.582772263366246,10.752549387361793,10.429163985412773,10.485756874084473,5266600 |
| 2020-05-21,10.429167436085033,10.51001400607423,9.936005517979007,9.95217514038086,7769100 |
| 2020-05-22,9.944088378427642,9.97642684587741,9.677295829214573,9.895580291748047,5943600 |
| 2020-05-26,10.372574915963757,10.647452318545868,10.299813159867314,10.41299819946289,5538100 |
| 2020-05-27,10.631282205765208,10.695959147972891,10.162373989254512,10.324067115783691,7715800 |
| 2020-05-28,10.461504049765974,10.63128119974796,10.202796305416243,10.42108154296875,8437500 |
| 2020-05-29,10.356404825132959,10.372573673990614,9.944088770628973,10.097696304321289,8117900 |
| 2020-06-01,10.081529902623997,10.315984050545016,9.96834484910657,10.146206855773926,6523200 |
| 2020-06-02,10.243221450668564,10.61511428647616,10.073444269734441,10.598944664001465,5416500 |
| 2020-06-03,10.784893028115729,11.116362626714313,10.77680821570841,11.019347190856934,5804000 |
| 2020-06-04,10.95466808329273,11.286137616826128,10.841483044838158,11.189122200012207,9202300 |
| 2020-06-05,11.706536904542151,12.175445874871546,11.49633723557856,11.561014175415039,8321300 |
| 2020-06-08,11.722707348191074,12.191615580437917,11.682284065202209,12.10268497467041,5488500 |
| 2020-06-09,11.730792188814098,11.795469133356713,11.092106783198286,11.189122200012207,6287500 |
| 2020-06-10,11.140615253800691,11.14870006545391,10.63936849645225,10.647453308105469,7941300 |
| 2020-06-11,10.105782025849734,10.186628590460524,9.701550744815744,9.863243103027344,8830900 |
| 2020-06-12,10.291727649378307,10.477674432430467,9.903666004589379,10.243220329284668,6952800 |
| 2020-06-15,9.887497055994148,10.493843995451156,9.725804693007614,10.41299819946289,5975900 |
| 2020-06-16,10.978923129696078,11.23763094050161,10.801061124262226,11.043600082397461,7945200 |
| 2020-06-17,11.13253111879243,11.22146173319379,10.744468643838172,10.841484069824219,6822400 |
| 2020-06-18,10.671707996470854,10.922331784708394,10.607031039056679,10.865738868713379,4560800 |
| 2020-06-19,11.084026116334812,11.245718538142883,10.768725315551356,10.784894943237305,11402400 |
| 2020-06-22,10.801059482481575,11.431660831982652,10.65553674652823,11.302306175231934,9029900 |
| 2020-06-23,11.423576316731682,11.62569196117985,11.132530066289918,11.189122200012207,7689800 |
| 2020-06-24,11.059768310926978,11.32656089991776,10.898075178560447,11.189122200012207,8331500 |
| 2020-06-25,11.108276251335043,11.286138244219531,10.970837543789308,11.221461296081543,9719400 |
| 2020-06-26,11.172954716267254,11.302308630103784,10.938500554686007,11.116362571716309,13077500 |
| 2020-06-29,11.286138333566155,11.674200025466172,11.092107487616145,11.593354225158691,9840400 |
| 2020-06-30,11.52867741439273,11.763131548805596,11.391238704115183,11.71462345123291,9237100 |
| 2020-07-01,11.803555508344742,11.876316502339728,11.544846924881092,11.649947166442871,5702400 |
| 2020-07-02,11.811637469762767,11.973330595089921,11.674198775840663,11.706537246704102,4701800 |
| 2020-07-06,11.957162660261064,12.167363136019262,11.59335461899346,11.698454856872559,5526900 |
| 2020-07-07,11.51250548355311,11.520590293362758,11.342728332599998,11.431659698486328,4165200 |
| 2020-07-08,11.383153788247707,11.69845449205224,11.286138365002476,11.674200057983398,6383700 |
| 2020-07-09,11.552932465598046,11.625694235193361,11.132532243839767,11.253801345825195,5579300 |
| 2020-07-10,11.2538005342809,11.666116684914273,11.229546869834847,11.60952377319336,5158000 |
| 2020-07-13,11.674200482022869,12.029924484519647,11.641862006433168,11.835893630981445,6735900 |
| 2020-07-14,11.8035532233069,12.118853115943555,11.763129942684008,11.932907104492188,6563500 |
| 2020-07-15,12.086514444546022,12.288630073287628,12.021837505029504,12.1835298538208,4961900 |
| 2020-07-16,12.17544888245888,12.264379503949257,11.981417244009677,12.029925346374512,3706000 |
| 2020-07-17,12.02183785508871,12.709031321224261,11.940992063843913,12.636269569396973,8238800 |
| 2020-07-20,12.547342494803734,12.55542653649368,12.248210592980632,12.337141990661621,5591900 |
| 2020-07-21,12.450325889029282,12.78179626011597,12.377564890069433,12.466495513916016,5172800 |
| 2020-07-22,12.320970584473704,12.70903305687976,12.038009119958309,12.612017631530762,6716500 |
| 2020-07-23,12.652440434848844,12.85455610167397,12.595848294861035,12.676694869995117,4130400 |
| 2020-07-24,12.709033595103998,12.806049024561574,12.377564018371421,12.450325012207031,4226600 |
| 2020-07-27,12.442242762985277,12.45841161805142,12.143111619664657,12.329057693481445,5329200 |
| 2020-07-28,12.232041202158943,12.434156884737225,12.232041202158943,12.288633346557617,3344000 |
| 2020-07-29,12.34522534558871,12.63627162933362,12.31288609860697,12.579679489135742,4142500 |
| 2020-07-30,12.4341570351527,12.515002846555916,12.240126162572798,12.466495513916016,3175300 |
| 2020-07-31,12.428139686584473,12.452621153132768,12.101727914877696,12.428139686584473,4080000 |
| 2020-08-03,12.419979373307632,12.419979373307632,12.199650854426269,12.33837604522705,3457000 |
| 2020-08-04,12.33021769575422,12.672950487984908,12.224133662137374,12.62398910522461,5566600 |
| 2020-08-05,12.730070666447793,12.787192527983166,12.411818627407149,12.566864013671875,6045100 |
| 2020-08-06,12.526064234440923,13.717467612932461,12.444460900849444,13.50529956817627,9526700 |
| 2020-08-07,13.40737859942509,14.117324116419388,13.358417215328254,14.003080368041992,8627800 |
| 2020-08-10,14.141803440497029,14.460054723509298,13.807231179777947,14.353971481323242,5848600 |
| 2020-08-11,14.468215246153994,14.57430004504192,13.839871611061225,13.856192588806152,5873700 |
| 2020-08-12,13.864352982247649,14.386611814857686,13.68482689765147,14.084681510925293,5144100 |
| 2020-08-13,14.109162493684547,14.68038268315571,14.003077699163617,14.51717758178711,7945700 |
| 2020-08-14,14.451894989755182,14.451894989755182,14.231568005017765,14.337651252746582,4269300 |
| 2020-08-17,14.362131485711311,14.525336587911843,14.272367667805888,14.4192533493042,4249500 |
| 2020-08-18,14.353971360967458,14.59877979870051,14.272368029571746,14.476375579833984,4635000 |
| 2020-08-19,14.4763779304603,14.664064533628508,14.345813201608125,14.37845516204834,2614800 |
| 2020-08-20,14.198925665521339,14.745665980909628,14.084681931589325,14.647743225097656,5172300 |
| 2020-08-21,14.688544477103878,14.819109192384023,14.541658783300171,14.704865455627441,5183400 |
| 2020-08-24,14.786467994340319,14.835429370816286,14.61510084199329,14.745665550231934,3912300 |
| 2020-08-25,14.827268693078189,14.827268693078189,14.402932618482078,14.598779678344727,2839400 |
| 2020-08-26,14.598777770875444,14.61509874617836,14.345808879495742,14.468213081359863,3181300 |
| 2020-08-27,14.50901951219127,14.696706110460548,14.44373714946916,14.615102767944336,3515400 |
| 2020-08-28,14.598780733836826,14.655902602536584,14.337651301806963,14.606941223144531,4775000 |
| 2020-08-31,14.63142185721876,14.680383233820487,14.419253816672466,14.484536170959473,4074700 |
| 2020-09-01,14.402934699983902,14.64774472753254,14.329491847364741,14.615102767944336,3914300 |
| 2020-09-02,14.623259274080443,14.892549141504283,14.468213121183723,14.835427284240723,4967300 |
| 2020-09-03,14.892549035516685,14.965991867605405,14.305007935260788,14.435572624206543,4419100 |
| 2020-09-04,14.484536946874314,14.525337836819048,13.978597506707032,14.337651252746582,4318200 |
| 2020-09-08,14.280528451703981,14.305009917944657,14.043878947406357,14.207085609436035,4264800 |
| 2020-09-09,14.321329365352266,14.476375538920518,14.141803281952349,14.313170433044434,2988900 |
| 2020-09-10,14.313173134711763,14.40293541512766,14.12548497066897,14.166287422180176,2737000 |
| 2020-09-11,14.198927308682977,14.566141576608857,14.08468356153018,14.525339126586914,7266200 |
| 2020-09-14,14.598780290737528,14.753826469969649,14.46005508962545,14.647743225097656,4413900 |
| 2020-09-15,14.76198601206703,14.80278689829567,14.378452389574075,14.51717758178711,3703300 |
| 2020-09-16,14.533497409342969,14.794626824007565,14.468215055676819,14.737504959106445,4346300 |
| 2020-09-17,14.590619736436876,15.170002005474595,14.370292758618042,15.039437294006348,6893600 |
| 2020-09-18,15.072078052178393,15.602498956146613,15.055758630197257,15.333209037780762,11655500 |
| 2020-09-21,15.03127643997468,15.121040260599646,14.672222713928921,14.982315063476562,4674800 |
| 2020-09-22,14.98231418100182,15.063915951540887,14.688542826408373,14.884389877319336,4816300 |
| 2020-09-23,14.990475689820286,15.055758044568025,14.492696762084961,14.492696762084961,5635800 |
| 2020-09-24,14.566139643646551,14.794627107631301,14.21524640229384,14.655901908874512,7458000 |
| 2020-09-25,14.696702750965661,14.74566412270167,14.460053267409387,14.680381774902344,3652700 |
| 2020-09-28,14.917033637504309,15.055758843259236,14.566140378450427,14.5824613571167,5012600 |
| 2020-09-29,14.737508522373496,14.876233752012114,14.541661414022705,14.688547134399414,4226900 |
| 2020-09-30,14.721185097866396,14.908871664487979,14.655901189698154,14.77830696105957,6615400 |
| 2020-10-01,14.884390870357517,14.94151273612745,14.427414387743948,14.623261451721191,4895900 |
| 2020-10-02,14.305012034763642,15.137361776212552,14.24788860508242,15.129202842712402,6500200 |
| 2020-10-05,15.21896134422624,15.325046130865491,15.137358021377723,15.161839485168457,3444800 |
| 2020-10-06,15.170000445985314,15.374007981239068,15.031275259754604,15.22712230682373,3555500 |
| 2020-10-07,15.308722391364281,15.447447548226918,15.169997234501642,15.300561904907227,3546900 |
| 2020-10-08,15.398488620025967,15.896265920962367,15.32504578675678,15.863625526428223,8813800 |
| 2020-10-09,15.912588886199208,15.969710751117013,15.488252809018249,15.765703201293945,7942800 |
| 2020-10-12,15.765703588978727,16.002353099690747,15.675939766783943,15.928910255432129,5156600 |
| 2020-10-13,15.757543998100504,16.002354011733377,15.724903596821981,15.953391075134277,5105700 |
| 2020-10-14,15.953390586105117,16.10843676767446,15.888108229095002,16.018672943115234,3657800 |
| 2020-10-15,15.78202379638322,16.27980270395414,15.733062421419307,16.20635986328125,3941700 |
| 2020-10-16,16.263481786232994,16.34508511577368,16.03499277480988,16.23900032043457,3838900 |
| 2020-10-19,16.23900032043457,16.402206979515945,16.059474240608303,16.23900032043457,8025400 |
| 2020-10-20,16.459331446916988,16.63885755514202,16.27980533869195,16.320606231689453,4668200 |
| 2020-10-21,16.296122995480385,16.540932996290326,16.263482595911537,16.49197006225586,5450700 |
| 2020-10-22,16.48381245651658,16.687820028718747,16.353247734823537,16.65517807006836,4140900 |
| 2020-10-23,16.76942129005584,16.94078845472365,16.58173470302545,16.851024627685547,3881500 |
| 2020-10-26,16.63885338002959,16.851021394577707,16.361403019193894,16.793899536132812,5676100 |
| 2020-10-27,16.785737606061037,16.86734092102264,16.54092921763,16.598051071166992,3719000 |
| 2020-10-28,16.320604177621693,16.459329375389643,15.798345342003113,15.912589073181152,6373700 |
| 2020-10-29,15.882170739557207,16.219214615470722,15.602670710562743,16.0548038482666,4772900 |
| 2020-10-30,16.030141830444336,16.284979543593998,15.873950265890295,16.030141830444336,5949800 |
| 2020-11-02,16.268541983772593,16.556261266596266,16.169894252552695,16.441173553466797,5621600 |
| 2020-11-03,16.72889443814761,17.00839451455921,16.580923624994114,16.663129806518555,4908200 |
| 2020-11-04,16.654908028495246,16.786437283831738,16.35074564555936,16.391849517822266,6436200 |
| 2020-11-05,16.622025274518148,17.493408569087812,16.523379114951446,17.238569259643555,5604300 |
| 2020-11-06,17.189246650340902,17.534511354179344,16.737115009388113,16.778217315673828,4317800 |
| 2020-11-09,18.027746375939344,18.348348746459777,17.189246179860206,17.238569259643555,7284000 |
| 2020-11-10,17.222127662648074,17.320773812960237,16.868642226799533,17.115259170532227,6543700 |
| 2020-11-11,17.26323112190797,17.756466610410108,17.164583397026586,17.501628875732422,6060800 |
| 2020-11-12,17.353661217124994,17.353661217124994,16.671352497570933,16.885087966918945,5706800 |
| 2020-11-13,17.033050603749405,17.27144830804504,16.959065217447453,17.156360626220703,4756600 |
| 2020-11-16,17.50162813055463,17.616715831389087,17.32077423729782,17.534509658813477,5490200 |
| 2020-11-17,17.370102775945238,17.690706793013515,17.370102775945238,17.55095672607422,4546300 |
| 2020-11-18,17.559173481836336,17.715363498332728,17.411202672142945,17.567394256591797,11401900 |
| 2020-11-19,17.493411794599677,17.509851778923778,17.115263931996267,17.164587020874023,6364300 |
| 2020-11-20,17.04127767150043,17.139925412327578,16.753556792703286,16.786439895629883,6956400 |
| 2020-11-23,16.942630741220565,17.016616151545314,16.73711606097462,16.819320678710938,5700700 |
| 2020-11-24,17.03305587114341,17.452306000521617,16.89330582801734,17.38654136657715,5722200 |
| 2020-11-25,17.38653996410421,17.493408465613847,17.123481449545757,17.246789932250977,4538700 |
| 2020-11-27,17.328997408050693,17.36188050880979,17.19746814091939,17.29611587524414,1924100 |
| 2020-11-30,17.238569416800498,17.287894064985956,16.753554685310633,16.802879333496094,8001700 |
| 2020-12-01,16.98373317982392,17.19746863706669,16.88508701060577,16.934410095214844,5935400 |
| 2020-12-02,16.83575817787072,17.58383130850403,16.663126640625585,17.394758224487305,6780500 |
| 2020-12-03,17.35365592551052,17.707141341338783,17.271449759604753,17.394758224487305,5008800 |
| 2020-12-04,17.460526022817476,17.58383451015192,17.172805173735448,17.320775985717773,4094300 |
| 2020-12-07,17.25500676265526,17.39475676256427,16.967285990142344,17.156360626220703,4225000 |
| 2020-12-08,17.115259778167207,17.550951400045566,17.065936701260032,17.419422149658203,4626100 |
| 2020-12-09,17.411200448834105,17.47696507052758,17.008391944967546,17.139921188354492,4848400 |
| 2020-12-10,17.024831924426717,17.238567336918575,16.967288076438958,17.139921188354492,4779400 |
| 2020-12-11,16.991953562910325,17.452306000521617,16.86864507025851,17.38654136657715,4495300 |
| 2020-12-14,17.542730737773923,17.731803840417452,17.402980712352107,17.50984764099121,4869900 |
| 2020-12-15,17.600276097674616,18.331907816320694,17.509849141724207,18.315467834472656,5431700 |
| 2020-12-16,18.42233428382178,18.479878138645418,17.970202651962513,18.003084182739258,6493400 |
| 2020-12-17,18.06884620706799,18.463433927211717,18.06884620706799,18.159273147583008,6010000 |
| 2020-12-18,18.200378688287028,18.65251190342698,18.10995329962104,18.529203414916992,13712900 |
| 2020-12-21,18.356567250369974,19.030655006516522,18.15105261408372,18.5949649810791,6095800 |
| 2020-12-22,18.66895147857955,19.038878504000895,18.57030531710217,18.75937843322754,4832900 |
| 2020-12-23,19.02243693068298,19.3677016313276,18.907349219785594,19.310157775878906,5114100 |
| 2020-12-24,19.318381848729796,19.34304417725499,18.9895586414909,19.129308700561523,2859700 |
| 2020-12-28,19.301937719175072,19.408806227229032,19.104643821174516,19.153966903686523,3892600 |
| 2020-12-29,19.219727607422897,19.417023033044497,18.973110677324197,19.16218376159668,2818800 |
| 2020-12-30,18.890902676211162,19.005991924635822,18.6278442248726,18.726491928100586,8226300 |
| 2020-12-31,18.83336557465651,19.367703441120998,18.767600938290922,19.31838035583496,4316400 |
| 2021-01-04,19.49101181561212,19.72118882541897,18.923792418511916,19.104644775390625,6523400 |
| 2021-01-05,19.079979115405795,19.885597725001414,19.071759909306376,19.745847702026367,6392600 |
| 2021-01-06,19.95958267643381,20.732316604561404,19.81161188272146,20.535022735595703,6504300 |
| 2021-01-07,20.715878298336783,20.798082907749276,20.329509735107422,20.329509735107422,6068300 |
| 2021-01-08,20.461038784909846,20.92139274631957,20.345951078533616,20.896730422973633,4479300 |
| 2021-01-11,20.625450402069173,21.00359660550032,20.5679065509342,20.929611206054688,6026000 |
| 2021-01-12,20.9871546618097,21.472169315935055,20.937830021491997,21.389963150024414,5220000 |
| 2021-01-13,21.4639550245348,22.24490991664908,21.40641116140511,22.096939086914062,8193500 |
| 2021-01-14,22.096935064625118,22.67237672708014,22.096935064625118,22.565509796142578,5924700 |
| 2021-01-15,22.417540583528204,22.869672230420207,22.327113626968803,22.688819885253906,5220400 |
| 2021-01-19,23.058746235227016,23.354687873173866,22.812129248906352,23.066967010498047,6587000 |
| 2021-01-20,23.009423900800833,23.576644869351647,22.91899693782752,23.034086227416992,6807900 |
| 2021-01-21,23.042302289529573,23.08340459086287,22.33533141734041,22.425758361816406,7104900 |
| 2021-01-22,22.3106716007481,22.425760879717348,22.13804003422293,22.277790069580078,5784600 |
| 2021-01-25,22.08049508459823,22.36821434788333,21.2995387666611,21.562597274780273,10717100 |
| 2021-01-26,21.57081900489898,21.66946673379068,20.107554028712205,20.189760208129883,10506600 |
| 2021-01-27,19.69652658676754,19.729409688866234,18.759380128291227,18.874467849731445,14199900 |
| 2021-01-28,19.3304206050255,20.505471889988506,19.065620582216816,20.31514549255371,12017000 |
| 2021-01-29,20.0999942590069,20.613043847387438,20.058618273923017,20.182743072509766,7250300 |
| 2021-02-01,20.406171509744222,20.819921948430572,20.099997068982617,20.530296325683594,10704400 |
| 2021-02-02,20.778543658106976,21.66396917912033,20.637868472073766,21.308143615722656,11209600 |
| 2021-02-03,21.349521760459954,21.481921773057177,21.02679692704581,21.390897750854492,5264400 |
| 2021-02-04,21.30814457906667,21.69706936823248,21.20884379335814,21.65569496154785,4831800 |
| 2021-02-05,21.86257231372511,22.425273138945773,21.73017230524173,22.226673126220703,4324400 |
| 2021-02-08,22.466645955646126,23.136921148326774,22.301146745950867,22.905221939086914,8431900 |
| 2021-02-09,22.830752380881204,23.10382764373639,22.607326735363447,23.095552444458008,5275100 |
| 2021-02-10,23.236222608093335,23.277597017129317,22.40872180071347,22.872121810913086,7563500 |
| 2021-02-11,23.00452027538787,23.33552183886994,22.880395478248307,23.170021057128906,5576500 |
| 2021-02-12,23.17002458293547,23.616875814634618,23.128650170370438,23.608600616455078,4984200 |
| 2021-02-16,23.666521326256454,24.05544610333572,23.534121334981286,23.923046112060547,7370000 |
| 2021-02-17,23.83202079410771,24.005796771067736,23.608596792776837,23.798921585083008,4720300 |
| 2021-02-18,23.67480386400286,23.848578314560246,22.648702824284282,23.012802124023438,7613800 |
| 2021-02-19,23.17829838702616,23.666524001925378,23.112098383904193,23.42654800415039,4352100 |
| 2021-02-22,23.269323260745967,23.27759687983834,22.31769607520578,22.34252166748047,9607600 |
| 2021-02-23,22.243218192574094,22.623869336522628,21.1343687030984,22.524568557739258,9793400 |
| 2021-02-24,22.532845099258076,23.401721835899867,22.499745889909327,23.170021057128906,8672000 |
| 2021-02-25,22.905223499544125,23.078997918312698,21.672247437569535,21.80464744567871,8306200 |
| 2021-02-26,21.84602215499776,22.458372595457373,21.614322926805407,21.978422164916992,5892200 |
| 2021-03-01,22.400446471122212,22.590771276897243,22.011521662147263,22.34252166748047,6045600 |
| 2021-03-02,22.32597029840005,22.42527108483312,22.044619911560883,22.18529510498047,5638100 |
| 2021-03-03,22.143922853043193,22.292873258022443,21.80464763207162,22.251497268676758,6996900 |
| 2021-03-04,21.622597111507776,21.912222732650424,21.16747226280694,21.415721893310547,18935500 |
| 2021-03-05,21.51502530594452,21.713625350137914,20.546849104043705,21.506750106811523,10636900 |
| 2021-03-08,21.614323163678613,21.98669760378261,21.308147150927088,21.746723175048828,8455700 |
| 2021-03-09,22.234947014693432,23.136921427497178,22.094271816672205,22.781097412109375,6344100 |
| 2021-03-10,22.905220960663954,23.32724653160816,22.673520182988973,22.747995376586914,6912000 |
| 2021-03-11,23.02107273867945,23.43482315189319,22.930047142706005,23.318973541259766,4632800 |
| 2021-03-12,23.20312700986291,23.592051881697476,22.95487578199024,23.542402267456055,3393000 |
| 2021-03-15,23.484473768745502,23.79892498016712,23.401724945212838,23.58377456665039,4334700 |
| 2021-03-16,23.451374585383835,23.542400185386867,23.062449747945436,23.078998565673828,4547300 |
| 2021-03-17,22.996248346508526,22.996248346508526,21.821197129138067,22.21839714050293,11942900 |
| 2021-03-18,22.2183983218123,22.3259727387351,21.49847188189541,21.51502227783203,8796100 |
| 2021-03-19,21.523293918122995,21.970143486221787,21.432268333850196,21.771543502807617,11160700 |
| 2021-03-22,21.82120090098322,21.8956745349461,21.42399924262859,21.481924057006836,7979800 |
| 2021-03-23,21.490197683466903,21.53157367523292,21.02679762401641,21.16747283935547,6874200 |
| 2021-03-24,21.150920004376072,21.854295999986345,21.150920004376072,21.22539520263672,5497100 |
| 2021-03-25,21.001972504365263,21.721898994063487,20.82819807001247,21.61432456970215,5455900 |
| 2021-03-26,21.65569469168584,21.829469091594724,21.4322691103752,21.77981948852539,5056700 |
| 2021-03-29,21.67224925940626,21.779823683163286,21.49847324769694,21.572948455810547,3794900 |
| 2021-03-30,21.60605241106349,22.243227005004883,21.556401212834583,22.243227005004883,4603100 |
| 2021-03-31,22.408720690705533,22.599045488175424,22.152195895057748,22.18529510498047,5728000 |
| 2021-04-01,22.375621924758867,22.607321133812636,22.259770741899498,22.40044593811035,6138300 |
| 2021-04-05,22.698349871349542,22.781100276767507,22.309423439384904,22.62387466430664,6462500 |
| 2021-04-06,22.557674242849014,23.186575102851332,22.45009824427441,23.021074295043945,5735800 |
| 2021-04-07,22.996251086228344,23.05417589749518,22.27632459881819,22.41699981689453,6073200 |
| 2021-04-08,22.557671546894635,22.96314674139688,22.557671546894635,22.905221939086914,4565800 |
| 2021-04-09,22.756270563602957,22.987971341177495,22.301145783663866,22.93832015991211,5970800 |
| 2021-04-12,22.91349713632155,23.045897135410755,22.797645953369134,22.905221939086914,3761100 |
| 2021-04-13,22.946594366279104,23.393445508384314,22.731443991746854,23.368619918823242,4947500 |
| 2021-04-14,23.277602290759273,23.658253569124934,23.269328669743683,23.47620391845703,3954600 |
| 2021-04-15,23.58377502191646,23.757549448688795,23.467925404068236,23.608600616455078,4727800 |
| 2021-04-16,23.81547542174262,23.873400229659293,23.5920498097789,23.691349029541016,5055200 |
| 2021-04-19,23.641700792174234,23.749276794549907,23.244500733401125,23.45137596130371,5036800 |
| 2021-04-20,23.343798926637913,23.625149350410403,23.19485009493424,23.37689971923828,5736900 |
| 2021-04-21,23.194849032404463,23.525849051582107,23.03762343142036,23.492748260498047,3878000 |
| 2021-04-22,23.72444960514064,23.881675209717006,23.418273593947994,23.434823989868164,4960600 |
| 2021-04-23,23.360349117572497,23.58377473066282,23.310699507441086,23.41827392578125,3297100 |
| 2021-04-26,23.534122151469234,23.534122151469234,23.161746176630935,23.343795776367188,3420100 |
| 2021-04-27,23.3934526010189,23.410002999077513,22.93005092537474,23.004526138305664,2982300 |
| 2021-04-28,22.979695807197995,23.18657099110507,22.938319823417142,23.14519500732422,3352200 |
| 2021-04-29,23.27082656994576,23.55370410941178,23.112749158461465,23.212587356567383,5413800 |
| 2021-04-30,23.00459353733738,23.245872136946883,22.91307543653709,23.146032333374023,5369000 |
| 2021-05-03,23.29578625198467,23.362345577800074,22.746671417282705,22.75499153137207,5982100 |
| 2021-05-04,22.671797578674028,22.671797578674028,22.09772225987288,22.22252082824707,8082200 |
| 2021-05-05,22.38059558388845,22.61355403072454,21.881399818896597,22.022838592529297,8271700 |
| 2021-05-06,21.61516654774324,21.939644728534688,20.658375411393845,21.174211502075195,16043700 |
| 2021-05-07,21.274047204093705,21.631804220099298,20.741572531099163,21.45708656311035,10752300 |
| 2021-05-10,21.23244408960749,21.76491865913515,21.00780578550074,21.407161712646484,7076800 |
| 2021-05-11,21.03277018148476,21.182527492865443,20.724932269808452,21.08268928527832,5083900 |
| 2021-05-12,20.949571282534254,21.240768973227173,20.433735237286815,20.48365592956543,4838700 |
| 2021-05-13,20.658371258273668,20.83309048771305,20.075975942675147,20.333894729614258,5307700 |
| 2021-05-14,20.508616984970548,21.382210154857688,20.508616984970548,21.10765266418457,4893000 |
| 2021-05-17,20.916287597770612,21.157566145903125,20.691650864732843,20.941247940063477,5523100 |
| 2021-05-18,21.01612798294274,21.01612798294274,20.683331343988293,20.708290100097656,4574900 |
| 2021-05-19,20.392138037585124,20.77485385725597,20.25069923751114,20.749895095825195,7925100 |
| 2021-05-20,20.799813343178812,21.274048833499318,20.758214351252384,21.09101104736328,8464600 |
| 2021-05-21,21.20749114903613,21.373890303525133,21.016133232203742,21.099332809448242,7333900 |
| 2021-05-24,21.307326517912223,21.51532462421937,21.165887742147376,21.382205963134766,6359100 |
| 2021-05-25,21.507005634772838,21.507005634772838,21.03277018148476,21.08268928527832,7455900 |
| 2021-05-26,21.17420710727947,21.340604634295094,20.91628832202098,21.182525634765625,5827700 |
| 2021-05-27,21.323966276030283,21.34892662137691,21.066049055047234,21.08268928527832,5363900 |
| 2021-05-28,21.165882884699187,21.249082425508153,21.032764254164537,21.14092254638672,3574900 |
| 2021-06-01,21.274045971655415,21.46540384781471,21.149247425764553,21.323965072631836,4035200 |
| 2021-06-02,21.29068814597852,21.29068814597852,20.891332127884375,20.9578914642334,5187700 |
| 2021-06-03,20.749896770384392,21.08269350715118,20.533578494760977,20.858055114746094,3555000 |
| 2021-06-04,20.924608080089556,21.041088092606515,20.491971660796924,20.766529083251953,6034500 |
| 2021-06-07,20.924612683686995,21.082691715303365,20.733254774672375,21.066051483154297,3692600 |
| 2021-06-08,21.12429070877615,21.282369740392518,20.949573031910596,21.066051483154297,3198800 |
| 2021-06-09,21.174209440836886,21.215808430450426,20.941250973061763,20.966211318969727,3357200 |
| 2021-06-10,21.01613049405789,21.199168270628245,20.866371591909537,21.115968704223633,3485400 |
| 2021-06-11,21.24908926497601,21.54860548663496,21.182528341385396,21.531965255737305,3660800 |
| 2021-06-14,21.60684711269903,21.839805610494953,21.207491048105965,21.415489196777344,2618700 |
| 2021-06-15,21.473726419093182,21.87308403329061,21.357247974522988,21.681724548339844,4043100 |
| 2021-06-16,21.706679451455486,21.806517639792226,21.390521485623896,21.407161712646484,4970000 |
| 2021-06-17,21.34892760216617,21.74828362466084,21.190848581507954,21.690044403076172,4101000 |
| 2021-06-18,21.307331647513326,21.465409103795153,20.899655451433883,20.91629409790039,6538300 |
| 2021-06-21,21.124286907826598,21.806520434183405,21.007808477541168,21.756601333618164,4941300 |
| 2021-06-22,21.665087927322965,21.72332715504696,21.3905288476528,21.415489196777344,3566600 |
| 2021-06-23,21.473723067419932,21.68172116420172,21.332284298132333,21.515323638916016,3178200 |
| 2021-06-24,21.648442613125134,21.673401369491277,21.44876462769818,21.606842041015625,2949800 |
| 2021-06-25,21.656764795707694,21.848122684986894,21.640124565274796,21.814842224121094,3341300 |
| 2021-06-28,21.81484083372389,22.155957601358235,21.706682516603085,22.0727596282959,3359800 |
| 2021-06-29,22.039480159433435,22.463796506087494,21.923001722394954,21.93964195251465,4447600 |
| 2021-06-30,21.93132299181239,22.00620244439261,21.48204627633106,21.690044403076172,6329100 |
| 2021-07-01,21.906362533569336,22.00620233213358,21.70668452334061,21.906362533569336,4103100 |
| 2021-07-02,22.039478618534897,22.039478618534897,21.698361859428925,21.764921188354492,3312800 |
| 2021-07-06,21.831483433370103,21.864763895728036,21.365568068657574,21.631805419921875,3579200 |
| 2021-07-07,21.56524444004488,21.77324255324481,21.49036499234093,21.623483657836914,2948500 |
| 2021-07-08,21.249087680465287,21.573564224275014,20.9079693200991,21.207487106323242,5596600 |
| 2021-07-09,21.448762280202953,21.523641714905203,21.23244408960749,21.407161712646484,6073200 |
| 2021-07-12,21.348929444036436,21.606846699120144,21.132611183130777,21.590208053588867,6083600 |
| 2021-07-13,21.565249959440546,21.615169075052886,20.699976825359563,20.733257293701172,6107600 |
| 2021-07-14,20.816452262999988,21.132608707658385,20.749892927971917,20.75821304321289,3645300 |
| 2021-07-15,20.575175073879468,20.716613868746688,20.292297484145028,20.450376510620117,5489000 |
| 2021-07-16,20.525253098008076,20.658371758470988,20.142535759002495,20.267335891723633,6356800 |
| 2021-07-19,19.89293893956831,20.009417372342313,19.493582952714906,19.61838150024414,7643800 |
| 2021-07-20,19.693262637869513,20.20077857323891,19.643343531949498,20.0510196685791,6737400 |
| 2021-07-21,20.200776561492177,20.400454552186545,20.13421723126072,20.267335891723633,4619000 |
| 2021-07-22,20.36717468658815,20.375494801471763,19.91789959117059,19.984458923339844,5477000 |
| 2021-07-23,20.07597663719489,20.184136541756153,19.684940766387896,19.884618759155273,5729500 |
| 2021-07-26,19.89293976486321,20.117578111875144,19.83470054606005,19.967819213867188,4904300 |
| 2021-07-27,19.85966107169804,20.225736618041992,19.70158205715423,20.225736618041992,5488400 |
| 2021-07-28,20.34221933331343,20.37549821151779,19.984462267942043,20.150859832763672,2984300 |
| 2021-07-29,20.250698329706207,20.35885666049075,20.142538412021846,20.192459106445312,3328000 |
| 2021-07-30,20.000740006231048,20.2770163915281,19.799811871181817,19.841672897338867,5208900 |
| 2021-08-02,20.02585075755917,20.02585075755917,19.690970630543344,19.732830047607422,5567500 |
| 2021-08-03,19.79980750250077,20.193293077383014,19.690972052175916,20.02585220336914,10843600 |
| 2021-08-04,19.875157593880246,20.00910966687821,19.632370060384435,19.79143714904785,4894500 |
| 2021-08-05,20.34399308213627,21.147707244672958,19.95050900478248,20.804454803466797,10640800 |
| 2021-08-06,21.03886561125165,21.331886352817158,20.56166117916462,20.595149993896484,7489800 |
| 2021-08-09,20.553292828356316,20.58678164936592,20.226784807687054,20.235157012939453,5950600 |
| 2021-08-10,20.26864249115166,20.712359750297384,20.17655143497782,20.377479553222656,4612800 |
| 2021-08-11,20.4025967459278,20.871429035139847,20.4025967459278,20.837940216064453,4700600 |
| 2021-08-12,20.74584699554727,21.09747157502552,20.74584699554727,21.022123336791992,4353900 |
| 2021-08-13,20.930028621769473,21.08909728640857,20.72072833555178,20.75421714782715,3286100 |
| 2021-08-16,20.64538584882508,20.745850716768555,20.39422607421875,20.39422607421875,2679900 |
| 2021-08-17,20.24352679978481,20.293758428463388,19.875157796861004,20.16817855834961,3452300 |
| 2021-08-18,20.226781182131315,20.260269997138206,19.875156608731906,19.89190101623535,4970600 |
| 2021-08-19,19.757949929215695,20.042598483545035,19.690973892716713,19.79143714904785,5192600 |
| 2021-08-20,19.741206182003303,20.39422375736354,19.699346756602594,20.360734939575195,5292600 |
| 2021-08-23,20.427713448402425,20.494689495243026,20.09283321419942,20.302133560180664,5704300 |
| 2021-08-24,20.452828903869133,20.452828903869133,20.109576483689846,20.260272979736328,5848600 |
| 2021-08-25,20.243525067182162,20.528173600056064,20.159804628660215,20.310501098632812,6158300 |
| 2021-08-26,20.26027179865672,20.310503428799002,19.9756232331259,19.98399543762207,3919800 |
| 2021-08-27,19.891897287522216,20.251893997192383,19.850036276610403,20.251893997192383,4578700 |
| 2021-08-30,20.343987275798952,20.369103885121746,20.159803597935195,20.17654800415039,2120000 |
| 2021-08-31,20.226782980672045,20.285386815310495,19.900274989495113,19.98399543762207,6436300 |
| 2021-09-01,20.159807613394374,20.46120059796192,20.11794818635323,20.193296432495117,3941600 |
| 2021-09-02,20.201666814577695,20.544920819183535,20.184924002049296,20.536548614501953,3283600 |
| 2021-09-03,20.494690932811604,20.7039912934739,20.427714881273072,20.628643035888672,7178600 |
| 2021-09-07,20.486316788283478,20.58678165450248,20.327249678952796,20.469573974609375,7112100 |
| 2021-09-08,20.461201558667593,20.56166482701726,20.193297380622006,20.218412399291992,4804900 |
| 2021-09-09,20.251897735832603,20.33561817627732,20.084456854943177,20.1430606842041,4377700 |
| 2021-09-10,20.235152520966864,20.2518969277546,19.891900165990897,19.900272369384766,3686800 |
| 2021-09-13,20.092830902402802,20.126319720387478,19.8500417625181,19.98399543762207,5941400 |
| 2021-09-14,20.117944113496627,20.210035153710365,19.841667799186485,19.94213104248047,4703200 |
| 2021-09-15,19.90864681620504,20.243527005523458,19.80818196099216,20.18492317199707,4909500 |
| 2021-09-16,20.218408662045313,20.394221744411567,20.101201005024187,20.327245712280273,5230700 |
| 2021-09-17,20.52817396126733,20.804450295466907,20.494685146535467,20.595149993896484,10357800 |
| 2021-09-20,20.26026910762166,20.45282499495345,19.69934425556006,20.02585220336914,5734000 |
| 2021-09-21,20.151432060462287,20.226780294085078,19.967248376514643,20.02585220336914,4272000 |
| 2021-09-22,20.117948005044667,20.235155677171388,19.774695596529465,19.81655502319336,3426600 |
| 2021-09-23,19.950503493161527,20.143059375893472,19.64911056587015,19.70771598815918,3411200 |
| 2021-09-24,19.70771717466654,19.833297036320353,19.565392905636337,19.62399673461914,5970300 |
| 2021-09-27,19.557019854673687,20.03422426638485,19.53190324469723,19.632368087768555,3741900 |
| 2021-09-28,19.690973927586302,19.866785424894463,19.280745503699254,19.30586051940918,5135500 |
| 2021-09-29,19.364463736108885,19.389580347854842,19.11330400598779,19.20539665222168,3551000 |
| 2021-09-30,19.247254287369998,19.280743099920993,18.92074634917016,19.11330223083496,5642000 |
| 2021-10-01,19.28911284237127,19.431435487053665,19.012834964573397,19.171903610229492,4779600 |
| 2021-10-04,19.0965550708443,19.263995915785433,18.979347437486055,19.121671676635742,4485700 |
| 2021-10-05,19.19702332062573,19.62399611421785,19.00446743238846,19.573762893676758,5162200 |
| 2021-10-06,19.38957961787222,19.623996528171922,19.11330328640647,19.60725212097168,4515300 |
| 2021-10-07,19.682601889564232,20.3774788741508,19.615625852381235,20.16817855834961,10589200 |
| 2021-10-08,20.134687630604425,20.477939984788172,20.02585218040438,20.151432037353516,9921100 |
| 2021-10-11,20.109575066747613,20.251899347781546,19.958878581319368,20.092830657958984,7662500 |
| 2021-10-12,20.109573364257812,20.260269836927996,20.009108516866164,20.109573364257812,6733400 |
| 2021-10-13,20.1681777386123,20.277013195798034,19.942133023494296,20.05097007751465,5890200 |
| 2021-10-14,20.20166425480385,20.352360726307907,20.02585276927216,20.327245712280273,3200600 |
| 2021-10-15,20.503056963984655,20.64538123024484,20.352360494199218,20.436080932617188,3537800 |
| 2021-10-18,20.16818279240317,20.285390482871,19.925393608622635,19.967254638671875,3269100 |
| 2021-10-19,20.126321336110607,20.335621674813083,20.025856470926083,20.218412399291992,3291600 |
| 2021-10-20,20.243529129268634,21.00538223870693,20.243529129268634,20.955150604248047,6982600 |
| 2021-10-21,20.86305259405319,20.963517434044846,20.544916861609455,20.75421714782715,4068600 |
| 2021-10-22,20.879801648291973,21.038868751506907,20.762592376070405,20.871429443359375,3740200 |
| 2021-10-25,20.829566144354516,21.147703509717182,20.796078925115342,21.072355270385742,3834200 |
| 2021-10-26,21.223053182994832,21.516073956100236,21.07235669415007,21.239797592163086,6284900 |
| 2021-10-27,21.273279909091986,21.69188046078106,21.21467608734902,21.482580184936523,5546200 |
| 2021-10-28,21.566306708292807,22.018394601502486,21.323517553231536,21.407238006591797,5746400 |
| 2021-10-29,21.290025438112853,21.398860884689352,20.87142486432954,21.038864135742188,5021400 |
| 2021-11-01,21.09866930317739,21.528223255330936,21.006021545527815,21.368194580078125,3070500 |
| 2021-11-02,21.368194580078125,21.46926515323908,21.166050220780626,21.368194580078125,4968700 |
| 2021-11-03,21.41030296480159,21.511375125159827,21.039707185471386,21.30923080444336,5918100 |
| 2021-11-04,21.772480087039924,21.85670663567111,20.820722818536783,21.157629013061523,5778400 |
| 2021-11-05,21.258695563893575,21.37661174577376,21.00601757229675,21.04813003540039,6858600 |
| 2021-11-08,21.06497749684531,21.140781222220216,20.020572577387007,20.13848876953125,7360300 |
| 2021-11-09,20.23955894607934,20.32378387132525,19.936344074434157,20.121641159057617,5107700 |
| 2021-11-10,20.0626832573998,20.4248562227169,20.0626832573998,20.29851722717285,3500000 |
| 2021-11-11,20.4332826869896,21.073402199454875,20.38274740104143,20.95548439025879,7503900 |
| 2021-11-12,20.92179667506054,20.938642307434502,20.525933953199957,20.820724487304688,4154500 |
| 2021-11-15,21.056556809840245,21.132360542874693,20.778610324209865,21.081825256347656,3207600 |
| 2021-11-16,21.056554714838814,21.115512811002343,20.837566353025977,21.10708999633789,2730000 |
| 2021-11-17,20.80387866383535,20.97233015355596,20.542776204063557,20.845991134643555,4116100 |
| 2021-11-18,20.812297837378807,20.913370006516615,20.315364625788106,20.61015510559082,2918700 |
| 2021-11-19,20.509086536792722,20.744918943562045,20.433282804191787,20.70280647277832,4313600 |
| 2021-11-22,20.79544837885571,21.18288811188758,20.652263780455407,21.006013870239258,4611800 |
| 2021-11-23,21.039705360390716,21.048128173563892,20.694378052727217,20.728069305419922,2536800 |
| 2021-11-24,20.660695799215812,20.98917759806847,20.433284581631085,20.820724487304688,4134900 |
| 2021-11-26,20.40801241809099,20.441703676705917,20.003726953637663,20.071107864379883,2500100 |
| 2021-11-29,20.29851917065761,20.30694198536532,19.826852792439226,19.89423370361328,4307000 |
| 2021-11-30,19.877385863447493,20.096374202029335,19.45625481382567,19.692087173461914,10330900 |
| 2021-12-01,19.978460408093667,20.601734293306603,19.818431733929224,19.860544204711914,9058000 |
| 2021-12-02,19.801584241070554,20.4501265116631,19.498369339185704,20.281673431396484,5494800 |
| 2021-12-03,20.382749509243975,20.500665724148448,19.826856486854407,20.01215362548828,6167800 |
| 2021-12-06,20.25640888252827,20.77018943029777,20.087957376357636,20.51751136779785,5585100 |
| 2021-12-07,20.744918907851726,21.090247914932526,20.694383621700688,20.904949188232422,3693500 |
| 2021-12-08,20.930217550528592,21.098669039185072,20.76176445538434,20.95548439025879,3044100 |
| 2021-12-09,20.94706125954283,21.039709007533162,20.660691987963347,20.677536010742188,4454000 |
| 2021-12-10,20.81229795498481,20.888101680644613,20.441703747856497,20.568042755126953,3414800 |
| 2021-12-13,20.509084619329045,20.509084619329045,20.028995428733474,20.14691162109375,5358800 |
| 2021-12-14,20.0458395117378,20.247983851372968,19.8015843116174,19.88581085205078,5302500 |
| 2021-12-15,19.835271918166477,20.349052315981936,19.784736641713515,20.32378387451172,3671000 |
| 2021-12-16,20.34063336795,20.803878577353483,20.264829635620117,20.264829635620117,4556000 |
| 2021-12-17,20.104799179518828,20.475393386399144,19.868965188014197,20.290096282958984,6214300 |
| 2021-12-20,19.96161239166577,20.012147667796295,19.153039941140054,19.55732536315918,5578900 |
| 2021-12-21,19.71735942432958,20.2142942874142,19.692090978134715,19.97003746032715,4944800 |
| 2021-12-22,19.86054226043031,20.012149710786574,19.76789290599312,19.85211944580078,3587000 |
| 2021-12-23,19.927921180510207,19.986879270540346,19.801582186661697,19.83527183532715,3790700 |
| 2021-12-27,19.82685457336568,19.995306063187975,19.74262802521064,19.93634796142578,2798500 |
| 2021-12-28,20.003725014154472,20.222713354456342,19.919498482271063,19.995302200317383,1908700 |
| 2021-12-29,19.9447670740494,20.13848697429952,19.894231797133603,20.028993606567383,2611100 |
| 2021-12-30,20.13006789738955,20.45855127454133,20.062686980163917,20.357479095458984,3201700 |
| 2021-12-31,20.281673341444236,20.57646542735955,20.2227152455587,20.466970443725586,2491100 |
| 2022-01-03,20.55961597335315,20.803872732567967,20.247979922650426,20.534347534179688,2741200 |
| 2022-01-04,20.576467586146244,20.77018752337652,20.441705750987115,20.593313217163086,4105000 |
| 2022-01-05,20.509090517631893,20.618583926815056,19.641559635303395,19.649982452392578,6392500 |
| 2022-01-06,19.658399513374448,19.961614413849286,19.506792063137027,19.574172973632812,6035900 |
| 2022-01-07,19.57416922089678,19.767889100621467,19.355180902147755,19.456253051757812,4655400 |
| 2022-01-10,19.49836719256651,19.633128999348514,19.102504585955295,19.338336944580078,7277100 |
| 2022-01-11,19.37203030968183,19.700512048683002,19.37203030968183,19.65839958190918,3959500 |
| 2022-01-12,19.742628061451423,19.961616444461402,19.582597780311865,19.73420524597168,3596600 |
| 2022-01-13,19.742624243461538,19.944766956420022,19.55732555171732,19.59943962097168,3049000 |
| 2022-01-14,19.52363762886373,19.582595724544774,19.22884554397091,19.422565460205078,4467700 |
| 2022-01-18,19.20357716853201,19.329917781426893,18.91720789721549,19.026702880859375,4523800 |
| 2022-01-19,19.035121926969207,19.57416910438132,19.009853488095274,19.430984497070312,5725900 |
| 2022-01-20,19.59101665876718,20.256402883072592,19.54048138253211,19.700510025024414,7856900 |
| 2022-01-21,19.63313120377572,19.776315840369445,19.279381019631668,19.329917907714844,5997300 |
| 2022-01-24,18.950899155717494,19.06039253287375,18.142328229520942,19.026702880859375,10357800 |
| 2022-01-25,18.622415468652786,18.79928973781294,18.336046227308998,18.672950744628906,9369900 |
| 2022-01-26,18.984588470314723,19.43940916810754,18.68979641455759,18.883516311645508,7061000 |
| 2022-01-27,19.211997892423568,19.397296581044316,18.56345730171331,18.58872413635254,6652600 |
| 2022-01-28,18.445539518221725,18.67295066892347,18.209707160297647,18.656105041503906,4187800 |
| 2022-01-31,18.450818655004493,18.849525418162212,18.323571953403487,18.815593719482422,9913700 |
| 2022-02-01,18.849522387547367,18.934354047652057,18.58654569744924,18.79862403869629,6924800 |
| 2022-02-02,18.739242535847826,18.96828753484619,18.53564752052573,18.925870895385742,5703500 |
| 2022-02-03,18.696825481236296,18.883453820479374,18.416880545327917,18.45929718017578,5251400 |
| 2022-02-04,18.34901761637306,18.73924261082372,18.247220917319396,18.586545944213867,6201000 |
| 2022-02-07,18.544130786885795,18.72227581794051,18.323569116511372,18.49323081970215,5478400 |
| 2022-02-08,18.57806248693725,19.137949181922227,18.510197482030865,19.078567504882812,8517400 |
| 2022-02-09,19.31609478565215,19.57058813577016,19.273678148612976,19.494239807128906,4202100 |
| 2022-02-10,19.205816508017815,19.562108231344588,18.849524784691038,18.959806442260742,7026300 |
| 2022-02-11,18.959806379433605,19.197333115511334,18.255706264005482,18.28115463256836,8335400 |
| 2022-02-14,18.36598537838909,18.40840202057396,17.93334533628018,18.204805374145508,7996200 |
| 2022-02-15,18.450816612405426,18.561096643443182,18.2557049170151,18.289636611938477,6016400 |
| 2022-02-16,18.28114963304402,18.730756231707833,18.264184597984872,18.569576263427734,5071100 |
| 2022-02-17,18.45930093898898,18.510199293141525,18.094525895165155,18.213289260864258,4914400 |
| 2022-02-18,18.17935623984459,18.374467931574504,17.933344579640398,18.03514289855957,3115500 |
| 2022-02-22,18.009695097702277,18.103010099855315,17.627954996041776,17.82306671142578,5021200 |
| 2022-02-23,17.848511446390464,18.03513977774704,17.348006502540127,17.432836532592773,6087900 |
| 2022-02-24,16.99171352105183,17.84002669821416,16.76266857489105,17.74671173095703,10375600 |
| 2022-02-25,17.91637746161571,18.043624131970688,17.26317583762318,17.907894134521484,5580600 |
| 2022-02-28,17.8145814515148,18.247221480929404,17.72126645947555,18.009693145751953,8264600 |
| 2022-03-01,17.933344153230504,18.026659141851834,17.390424113315888,17.534637451171875,5071600 |
| 2022-03-02,17.636434501500148,18.272669484358953,17.509186210505,18.16238784790039,6606400 |
| 2022-03-03,18.21328870258248,18.4423337162924,18.128458654271657,18.204805374145508,12627400 |
| 2022-03-04,18.043624999383493,18.561095032774006,17.984243324898458,18.510196685791016,8911400 |
| 2022-03-07,18.688340379906833,18.85800204910228,18.425362122906005,18.552610397338867,7689600 |
| 2022-03-08,18.662894964272155,18.824074964739108,18.289636611938477,18.289636611938477,8533300 |
| 2022-03-09,18.62895965576172,18.85800463956926,18.450814635930907,18.62895965576172,6540500 |
| 2022-03-10,18.510199719148762,19.010704797584697,18.408403008500848,18.959806442260742,3953100 |
| 2022-03-11,18.993737979071483,19.290648015669543,18.82407625675083,18.83255958557129,4679500 |
| 2022-03-14,18.93435378349586,19.095533773643186,18.315085424021024,18.425365447998047,5516900 |
| 2022-03-15,18.56957711891815,19.019183738295098,18.527162102272605,18.951318740844727,4247700 |
| 2022-03-16,19.00221801131161,19.45182465261938,18.976769647294635,19.214296340942383,5490400 |
| 2022-03-17,19.16340153499781,20.011715010232667,19.104019850616098,19.859018325805664,5810700 |
| 2022-03-18,19.85901782354669,20.198342881452778,19.75722111518962,20.096546173095703,8964900 |
| 2022-03-21,20.045642668129435,20.22378930340277,19.74873430605591,19.91839599609375,6253600 |
| 2022-03-22,20.08805851439557,20.317103485872398,20.01171019056996,20.121990203857422,4527200 |
| 2022-03-23,20.05412754634752,20.147442534804426,19.808117510455695,19.85053253173828,5353100 |
| 2022-03-24,19.986260864260906,20.571597493410245,19.833564211610714,20.563114166259766,6925100 |
| 2022-03-25,20.673398971557617,20.69884733888248,20.43587062900567,20.673398971557617,5146800 |
| 2022-03-28,20.597047982000532,20.9278896588691,20.571597999922467,20.91092300415039,3714200 |
| 2022-03-29,21.241764602682803,21.674402937254662,21.02120296304137,21.58957290649414,5255100 |
| 2022-03-30,21.530189619721003,21.674402937254662,21.428392935596726,21.58957290649414,6506800 |
| 2022-03-31,21.572607411775753,22.064629059546792,21.487775758429876,21.82710075378418,5997800 |
| 2022-04-01,21.886483299524816,22.26822494580751,21.793169933345148,22.242774963378906,4588900 |
| 2022-04-04,22.140977113593483,22.26822378303355,21.878000447680115,22.191875457763672,3804000 |
| 2022-04-05,22.22581069132119,22.4972707077844,21.88648405271285,22.0052490234375,4404200 |
| 2022-04-06,21.674406244455188,21.903451245727446,21.45384618918861,21.61502456665039,6107100 |
| 2022-04-07,21.5895764537753,21.699856482701044,21.360531449818694,21.40294647216797,6435900 |
| 2022-04-08,21.470807673593658,21.513224306455054,20.99575271174969,21.063617706298828,6107300 |
| 2022-04-11,21.072105238950353,21.17390194207855,20.62249854905077,20.94485855102539,9024500 |
| 2022-04-12,21.123002479611458,21.156935790889182,20.664914103567543,20.741262435913086,5878800 |
| 2022-04-13,20.690359492541436,20.843056135266025,20.554629503014937,20.758224487304688,4850800 |
| 2022-04-14,20.826092147917464,21.021205448612804,20.67339710367621,20.70732879638672,4368800 |
| 2022-04-18,20.68187788873173,20.85154119878727,20.33406955934419,20.444351196289062,3880700 |
| 2022-04-19,20.512221444466718,20.766714856629324,20.486771456038596,20.715816497802734,5368700 |
| 2022-04-20,20.987273548422042,21.547160269024413,20.72429684463109,21.131486892700195,7459100 |
| 2022-04-21,21.182382879628214,21.258731207372144,19.494239578012134,19.519689559936523,7223600 |
| 2022-04-22,19.51969084578896,19.68935254904024,19.070084177015847,19.078567504882812,7457000 |
| 2022-04-25,19.019185334875772,19.07008368272896,18.416882016167357,18.730758666992188,5962500 |
| 2022-04-26,18.45081469437822,18.62047800544627,18.069073053489728,18.10300636291504,7094900 |
| 2022-04-27,18.12845714985363,18.315085505891037,17.83154715131692,17.899412155151367,6770200 |
| 2022-04-28,18.094285411442183,18.18830442098214,17.70111634174145,17.983173370361328,4263700 |
| 2022-04-29,17.94044127244714,18.060100674807984,17.4105196646459,17.45325469970703,5822800 |
| 2022-05-02,17.590002965252655,17.79513400030021,17.17974089515754,17.607097625732422,5730300 |
| 2022-05-03,17.538717888888865,18.085733897353823,17.52162323106526,17.709659576416016,7434500 |
| 2022-05-04,17.786592106109584,18.85498425907546,17.760951737790116,18.73532485961914,9105800 |
| 2022-05-05,18.495999778063265,18.906263500586306,17.991718678289157,18.23103904724121,7265800 |
| 2022-05-06,17.93188513394411,18.22248779432337,17.17119079778232,17.89769744873047,6054100 |
| 2022-05-09,17.752401065313464,17.914795468243575,17.025894211921475,17.145553588867188,7248600 |
| 2022-05-10,17.384875483842258,17.555818863109316,16.56434954569202,17.060083389282227,7188600 |
| 2022-05-11,17.08572538524335,17.752402608100613,17.00025369560982,17.060083389282227,5472900 |
| 2022-05-12,16.98315766159246,17.20538173304943,16.359215578660432,16.624177932739258,8280400 |
| 2022-05-13,16.948967939488043,17.470343674621407,16.863496266972263,17.299400329589844,5685300 |
| 2022-05-16,17.265214596049642,17.40196863548381,17.077176569150105,17.145553588867188,4846000 |
| 2022-05-17,17.444702561616207,17.752399946061782,17.31649586150943,17.743852615356445,3971200 |
| 2022-05-18,17.649835178093277,17.701117536651115,17.188290690599167,17.290855407714844,3547100 |
| 2022-05-19,17.23957060633451,17.837870682265898,17.23957060633451,17.666927337646484,5312600 |
| 2022-05-20,17.786588572535354,17.86351292268568,17.19683739503184,17.547269821166992,5709400 |
| 2022-05-23,17.85496756837127,18.08574064437263,17.62419612260681,18.06009864807129,3943400 |
| 2022-05-24,17.966077394442063,18.2053961208762,17.48743668110068,18.15411376953125,4420100 |
| 2022-05-25,18.102834657409048,18.41053208100956,18.085739993823054,18.316513061523438,4470000 |
| 2022-05-26,18.43616863869829,19.0002793786407,18.40198094882362,18.803695678710938,4105200 |
| 2022-05-27,18.846430667198785,19.2652416866801,18.8122429773811,19.171222686767578,3025000 |
| 2022-05-31,19.025923198286574,19.119942207396825,18.795150156054135,18.837886810302734,5242300 |
| 2022-06-01,18.854982444082783,18.9404541341399,18.461814952151677,18.701133728027344,3550900 |
| 2022-06-02,18.77805375204882,18.931902432595727,18.530187701351654,18.923355102539062,3458400 |
| 2022-06-03,18.79515112640312,19.1284888955683,18.75241610018488,19.03447151184082,2780500 |
| 2022-06-06,19.82080522660173,20.248161948683133,19.376353844380308,19.410541534423828,5583100 |
| 2022-06-07,19.231053761759636,19.419090144989433,19.179771408194533,19.393449783325195,4689900 |
| 2022-06-08,19.15413149758557,19.35071523280982,18.95754776236132,18.991735458374023,4644500 |
| 2022-06-09,18.889172320751772,18.940454684180555,18.410533124863615,18.419078826904297,4708800 |
| 2022-06-10,18.034457255784016,18.051551919012166,17.513081438983146,17.684024810791016,5348500 |
| 2022-06-13,17.213934044839768,17.30795307705767,16.45323934485729,16.547258377075195,6406400 |
| 2022-06-14,16.56435065202277,16.64127501480703,15.91476967999105,16.162635803222656,7640600 |
| 2022-06-15,16.419047288527516,17.02589478541459,16.34212456521191,16.70965003967285,8139500 |
| 2022-06-16,16.2395567378297,16.470329777466183,15.983143336169157,16.188274383544922,11495900 |
| 2022-06-17,16.154085561514805,16.58144233102703,16.12844519869556,16.453235626220703,11788000 |
| 2022-06-21,16.666914011465956,17.051535756132928,16.624178986608158,17.00025177001953,6041500 |
| 2022-06-22,16.80366424705264,17.40196424117312,16.77802225979502,17.307945251464844,6987200 |
| 2022-06-23,17.333591873601005,17.75240132937746,17.3079498794869,17.69257164001465,4685100 |
| 2022-06-24,17.846420084229198,18.359248594228685,17.78659039027269,18.307966232299805,8178800 |
| 2022-06-27,18.222491147201534,18.419074856500526,18.068642459841772,18.33360481262207,3791600 |
| 2022-06-28,18.547287613004407,18.684041672158976,18.068646775726435,18.11138343811035,4235100 |
| 2022-06-29,18.03445581924871,18.03445581924871,17.22247731319473,17.401968002319336,8174200 |
| 2022-06-30,17.162652621859788,18.04300840135878,17.119917584992827,17.957536697387695,7777600 |
| 2022-07-01,17.957534279718356,18.40198577634061,17.940439615178207,18.359249114990234,4741900 |
| 2022-07-05,18.085738132362913,18.137020487605852,17.615646343789816,18.102832794189453,4844800 |
| 2022-07-06,18.196851751870927,18.470359819365342,17.897701691710154,17.983173370361328,4473900 |
| 2022-07-07,18.145566900199455,18.47890626800047,18.068642556109726,18.299415588378906,5086500 |
| 2022-07-08,18.213941058192198,18.495996398887826,18.10282903983661,18.3763370513916,4849500 |
| 2022-07-11,18.256684460743106,18.37634385252559,18.102835739744517,18.205400466918945,3747200 |
| 2022-07-12,18.008813858032227,18.325058582169873,17.87205982333397,18.008813858032227,2781200 |
| 2022-07-13,17.701121186366205,18.145572732805036,17.461802376927697,17.8720645904541,3798200 |
| 2022-07-14,17.53872299194336,17.590005350098952,17.145553898785746,17.53872299194336,4974400 |
| 2022-07-15,17.350686419858956,17.513082469609586,16.154087637495735,17.393423080444336,6335500 |
| 2022-07-18,17.615646868778768,17.760948238161333,17.290854805341635,17.33359146118164,3688800 |
| 2022-07-19,17.58145653813361,17.701115907165523,17.461797169101704,17.62419319152832,6212700 |
| 2022-07-20,17.52162458948568,17.60709625499387,17.051532874545266,17.077173233032227,7499300 |
| 2022-07-21,17.051540484068077,17.205387594355848,16.897691743543156,17.017351150512695,4754300 |
| 2022-07-22,17.12845719896784,17.32504088833907,16.589986847793615,16.863494873046875,5321800 |
| 2022-07-25,16.880597972869875,17.10282376206524,16.56435314164337,17.094276428222656,4736900 |
| 2022-07-26,17.111367314383312,17.34214038642159,17.08572531852232,17.213932037353516,3061300 |
| 2022-07-27,17.325046053744636,17.470347439261115,17.162650003994006,17.393423080444336,4546200 |
| 2022-07-28,19.00028168573621,19.102848028287287,18.11138044798594,19.043018341064453,9046200 |
| 2022-07-29,19.024081206484375,19.239285741304606,19.015472828065928,19.127378463745117,4829000 |
| 2022-08-01,19.067121622510562,19.265109402215675,18.912174093391673,19.247894287109375,3796200 |
| 2022-08-02,19.22206846811678,19.50613838077347,19.1273779499378,19.135986328125,4830600 |
| 2022-08-03,19.35979889867963,19.43727265913692,18.9896468524682,19.411447525024414,3138100 |
| 2022-08-04,19.402841135392563,19.97098096097255,19.29093386078666,19.798816680908203,5486900 |
| 2022-08-05,20.409998711041183,21.029788865150575,20.100105275866902,20.849016189575195,8553400 |
| 2022-08-08,21.05560872402942,21.176124367560174,20.478862206484205,20.547727584838867,6019100 |
| 2022-08-09,20.59076937521981,20.7371085204361,20.444430230003523,20.52190399169922,3756000 |
| 2022-08-10,20.831797399440966,21.0383935337478,20.642416378249603,21.02978515625,4228900 |
| 2022-08-11,21.133082962742304,21.227773475848412,20.917878445232176,20.960920333862305,4379200 |
| 2022-08-12,21.19334253524996,21.529061071871062,21.012569878844584,21.425762176513672,4125200 |
| 2022-08-15,21.34828798644889,21.701223272183654,21.322464494538675,21.675399780273438,3456000 |
| 2022-08-16,21.563491308218193,21.77869581884664,21.5118426853938,21.572099685668945,3748700 |
| 2022-08-17,21.33968286794077,21.640967908932,21.27081583927954,21.529062271118164,3101400 |
| 2022-08-18,21.64096809541519,22.415705755726755,21.64096809541519,22.398488998413086,6184100 |
| 2022-08-19,22.364056567819695,22.389881705041997,21.787308304898385,22.019729614257812,7786000 |
| 2022-08-22,21.658182894835104,21.77009016537721,21.356896236603543,21.494626998901367,4855500 |
| 2022-08-23,21.563493508383075,21.666792406451766,21.24499171960849,21.356897354125977,3614900 |
| 2022-08-24,21.356897851214455,22.011119842529297,21.279424086329783,22.011119842529297,3986000 |
| 2022-08-25,22.209105782012454,22.665339954970918,22.14884877918175,22.613691329956055,4942700 |
| 2022-08-26,22.52760958771357,22.699773863281386,22.054160292722397,22.062767028808594,4253100 |
| 2022-08-29,21.83895637192969,22.22632353982779,21.77009098817801,21.933645248413086,2985800 |
| 2022-08-30,22.123026702781747,22.14885019600096,21.58931873722063,21.899213790893555,4932900 |
| 2022-08-31,21.916428391557723,22.03694404398101,21.778697624685613,21.907821655273438,5223100 |
| 2022-09-01,21.67539949585077,22.27797116613191,21.67539949585077,22.252147674560547,4118800 |
| 2022-09-02,22.44152966141146,22.966629275946612,22.303798884136732,22.510395050048828,7663400 |
| 2022-09-06,22.544830168999738,22.656735817790555,22.191894821892674,22.424314498901367,6786000 |
| 2022-09-07,22.544825899434166,23.422859090265092,22.544825899434166,23.397035598754883,7019800 |
| 2022-09-08,23.362601344747713,23.922134390587747,23.242087343184693,23.560590744018555,7397600 |
| 2022-09-09,23.67249875184442,23.767189272253493,23.48311935290657,23.612241744995117,4636900 |
| 2022-09-12,23.612242522107735,23.80162192727833,23.336780972084924,23.74997329711914,4271500 |
| 2022-09-13,23.23348158082803,23.60363364658472,22.914979786023657,23.09575080871582,4038100 |
| 2022-09-14,23.08714116370377,23.345387578657462,23.009667403405686,23.267913818359375,4343900 |
| 2022-09-15,22.914983689568682,23.267919058463463,22.803076391989016,22.97524070739746,4884400 |
| 2022-09-16,22.88054443231939,22.92358467943864,22.045551488292617,22.31240463256836,11416500 |
| 2022-09-19,22.157460036369287,22.914980963801625,22.157460036369287,22.897764205932617,3406900 |
| 2022-09-20,22.716988163703903,22.794461920746606,22.26075564098595,22.286579132080078,3652400 |
| 2022-09-21,22.467353780733458,22.56204265964793,21.856172047600385,21.86478042602539,3180400 |
| 2022-09-22,21.83896015671227,21.87339203361517,21.511848295791754,21.546281814575195,2708200 |
| 2022-09-23,21.13308248856859,21.201947866951457,20.289481192908447,20.909271240234375,5154800 |
| 2022-09-26,20.7801489638841,20.840405969793444,19.74716820140899,19.76438331604004,6714700 |
| 2022-09-27,20.082884044455312,20.12592428806791,19.11876715386066,19.14459228515625,7457800 |
| 2022-09-28,19.351191223420905,19.927939437837505,19.024081055517296,19.824642181396484,7129700 |
| 2022-09-29,19.51474705734626,19.790208596027625,19.265109011741096,19.5836124420166,8189200 |
| 2022-09-30,19.635261686349573,19.816034352958383,19.420057147265002,19.454490661621094,8481500 |
| 2022-10-03,19.850465196460977,20.50468715839131,19.609437175983658,20.280874252319336,5741200 |
| 2022-10-04,20.590769579315662,21.787306245551108,20.58216120105523,21.75287437438965,7743900 |
| 2022-10-05,21.331074955838677,22.04555397502029,21.22777605246816,21.88199806213379,4867700 |
| 2022-10-06,21.804523418930646,21.94225418997015,21.193343327677873,21.86478042602539,6672500 |
| 2022-10-07,21.684012820141664,21.838960372436627,21.184738286013758,21.45159149169922,4444000 |
| 2022-10-10,21.486019181355385,21.75287397691188,21.30524816683025,21.425762176513672,4360100 |
| 2022-10-11,21.322463149746454,21.52045090401214,21.012568131327043,21.2449893951416,4794200 |
| 2022-10-12,21.16751880506883,21.176127183742995,20.64241919910721,20.771541595458984,4230600 |
| 2022-10-13,20.332522641498283,21.150298786900176,20.005410869833447,21.00395965576172,5199900 |
| 2022-10-14,21.20194967456059,21.442979340390092,20.014021385707224,20.065670013427734,4402900 |
| 2022-10-17,20.56494382722078,20.95231262791092,20.504686823086807,20.55633544921875,3994700 |
| 2022-10-18,21.0125680331087,21.236380918489875,20.86622890197024,21.00395965576172,3353800 |
| 2022-10-19,20.719892965294346,21.012571272694558,20.59937894761673,20.771541595458984,3103100 |
| 2022-10-20,20.745717396433477,20.797366024843235,20.03984678793901,20.21200942993164,2936400 |
| 2022-10-21,20.48746982336529,21.08143476339767,20.23783343179703,21.072826385498047,4534200 |
| 2022-10-24,21.253598329388627,21.322463708410584,20.823189300031355,21.176124572753906,2757800 |
| 2022-10-25,21.244990231894764,21.864778651264402,21.176124851964804,21.68400764465332,4641900 |
| 2022-10-26,21.778697624685613,22.157458054524046,21.64957523597804,21.907821655273438,3305400 |
| 2022-10-27,22.18328857421875,22.52761557498763,22.079989653047758,22.18328857421875,3732300 |
| 2022-10-28,22.303797169960216,22.794463231525956,22.17467478142401,22.777246475219727,5180300 |
| 2022-10-31,22.732215049330772,22.844792911379493,22.498397583833572,22.65427589416504,4763400 |
| 2022-11-01,22.879431112810188,23.173867526398983,22.766853261375914,22.810152053833008,4851400 |
| 2022-11-02,22.74087535592728,23.15654975294777,22.281900510210967,22.368499755859375,3976100 |
| 2022-11-03,22.177985988283904,22.931395736871078,22.08272663893061,22.680259704589844,4106100 |
| 2022-11-04,23.381708915233272,23.528927148547066,22.29056230097985,22.914073944091797,4356000 |
| 2022-11-07,22.99201006290365,23.39902599911878,22.61963613544704,23.19118881225586,5138600 |
| 2022-11-08,23.225828381505707,23.243148560657694,22.671595862587687,22.940052032470703,4160000 |
| 2022-11-09,22.723553884752135,23.13056816889716,22.602315938781942,22.732213973999023,4489000 |
| 2022-11-10,23.52892356036765,24.45553161919876,23.347064993187313,24.43821144104004,6382200 |
| 2022-11-11,24.516153665817885,24.741311054891074,24.187078498245263,24.31697654724121,4518400 |
| 2022-11-14,24.265017488076918,24.265017488076918,23.832022893293576,23.840682983398438,3022700 |
| 2022-11-15,24.09181720342267,24.23037533134189,23.72810170469893,24.057178497314453,3895400 |
| 2022-11-16,23.95326047226905,24.308315902233982,23.90996167417314,24.213056564331055,3190500 |
| 2022-11-17,23.840681622257307,23.935939304485633,23.45964593811439,23.788721084594727,3238200 |
| 2022-11-18,24.161099549211148,24.299657695950874,23.61552705289141,23.953262329101562,6902300 |
| 2022-11-21,23.875318826928925,24.36893234146717,23.832020033343962,24.308313369750977,4659200 |
| 2022-11-22,24.42955441590615,24.689352165641356,24.152438137583246,24.31697654724121,3461600 |
| 2022-11-23,24.25635771008894,24.680692220227513,24.152438279236712,24.663372039794922,2486400 |
| 2022-11-25,24.862548983561425,25.20894598278816,24.73265093472305,24.775951385498047,1896600 |
| 2022-11-28,24.446873942233665,24.672031325283438,24.221716559183896,24.282337188720703,3330900 |
| 2022-11-29,24.31697440117359,24.568112038579415,24.14377591663556,24.47285270690918,3672800 |
| 2022-11-30,24.446875762244765,25.10502778052425,24.29965752589615,25.044408798217773,5484700 |
| 2022-12-01,25.390803966767663,25.641941636378135,24.810591116427762,24.8712100982666,3003600 |
| 2022-12-02,24.47285404347924,24.957807514230737,24.41223506610321,24.827909469604492,3320300 |
| 2022-12-05,24.58543376368705,24.76729236128228,24.420896998890626,24.568115234375,2910800 |
| 2022-12-06,24.55945019235112,24.698008309372714,24.13511575250462,24.360271453857422,2594800 |
| 2022-12-07,24.290994264310118,24.45553266033658,24.14377604717974,24.230375289916992,3048700 |
| 2022-12-08,24.59409221926765,25.087705784329618,24.325636037728263,24.542133331298828,4091400 |
| 2022-12-09,24.446873747464988,24.897188509976864,24.368934590424733,24.69801139831543,3861500 |
| 2022-12-12,24.86254734429108,25.234922937687543,24.69801059742447,25.20894432067871,2450500 |
| 2022-12-13,25.789158341545164,25.88441602803606,24.983788140911862,25.347503662109375,6077700 |
| 2022-12-14,25.382140733366025,25.57265939754709,24.975126440171955,25.321521759033203,4156700 |
| 2022-12-15,25.09636245504604,25.113682632590297,24.68068810444219,24.862545013427734,3491800 |
| 2022-12-16,24.68069146704453,24.741310444965364,24.265017059807427,24.542133331298828,6868400 |
| 2022-12-19,24.56811476281001,24.65471236293822,24.239037936046767,24.420896530151367,2463300 |
| 2022-12-20,24.394915555596533,24.732650811238727,24.394915555596533,24.5594539642334,2891800 |
| 2022-12-21,24.715331978976014,24.983788162167755,24.464194324051633,24.88852882385254,2610600 |
| 2022-12-22,24.723990541513782,24.79326961016128,24.100478923686303,24.51615333557129,1916800 |
| 2022-12-23,24.472857085879152,24.862551268203617,24.377597737164002,24.836572647094727,1532500 |
| 2022-12-27,24.914508743219635,25.04440678798465,24.793269136594798,24.957807540893555,1605000 |
| 2022-12-28,25.105025500485223,25.105025500485223,24.38625456517805,24.524812698364258,3244900 |
| 2022-12-29,24.69801217113516,25.174305566401873,24.689352080999345,24.949148178100586,1421200 |
| 2022-12-30,24.8625471019405,24.966466524192462,24.568112317670167,24.905847549438477,2233000 |
| 2023-01-03,24.94048789195419,25.208945728824705,24.308316182697734,24.34295654296875,4295300 |
| 2023-01-04,24.48151268053331,24.706670048670677,23.321087134148577,23.624183654785156,8624200 |
| 2023-01-05,23.373047987372946,23.520266215411887,22.247262703599837,22.403141021728516,8116400 |
| 2023-01-06,22.610977679199845,23.07861097047898,22.533038522029447,22.888093948364258,4184300 |
| 2023-01-09,22.870774510384905,23.650164455623973,22.758196641789286,23.59820556640625,4583600 |
| 2023-01-10,23.57222484347773,23.70212454164369,23.043972567793055,23.58088493347168,2932500 |
| 2023-01-11,23.63284759979211,24.022541774122747,23.59820723669956,24.01388168334961,3086700 |
| 2023-01-12,24.03986321903197,24.161101192740446,23.814705802328014,23.979244232177734,6403400 |
| 2023-01-13,23.74542341941037,24.169757920075607,23.632845552598482,24.1264591217041,4944800 |
| 2023-01-17,24.195734937171427,24.40357211455009,23.89263843409056,23.90129852294922,3161800 |
| 2023-01-18,24.031196468740983,24.1697545865114,23.28644534691772,23.31242561340332,4381700 |
| 2023-01-19,23.21717024278411,23.32108967468481,22.862114799050335,23.0699520111084,5246000 |
| 2023-01-20,23.14788840168713,23.329746972812124,22.896752419910786,23.321086883544922,2983000 |
| 2023-01-23,23.295108068151837,23.606864694236076,23.121911227238673,23.303768157958984,2716100 |
| 2023-01-24,23.29510771964495,23.43366585099988,22.98335274996797,23.373046875,3774700 |
| 2023-01-25,23.130571653962377,23.47696866905681,22.862115453833237,23.390369415283203,8757300 |
| 2023-01-26,23.450987999190314,23.927281409242347,23.26913105592282,23.918622970581055,3864100 |
| 2023-01-27,23.901304222761496,23.996561919437013,23.34706996583884,23.355730056762695,4816600 |
| 2023-01-30,23.156548657533108,23.312426961977817,22.862112227302692,22.905412673950195,4121100 |
| 2023-01-31,22.94549986483175,23.895389664540932,22.80606665222994,23.886674880981445,5743000 |
| 2023-02-01,23.71238319799169,23.75595711700903,22.928070939605234,23.355085372924805,4940400 |
| 2023-02-02,23.442233673346557,23.581666902488713,23.041363555106656,23.111080169677734,5524400 |
| 2023-02-03,22.945500636884155,23.032646813236262,22.69277855385561,22.867069244384766,3681400 |
| 2023-02-06,22.77992529327057,22.858356693431467,22.474916139506224,22.840927124023438,2821700 |
| 2023-02-07,22.684061372487836,23.154648015572054,22.53591338699977,23.023929595947266,3462800 |
| 2023-02-08,22.910644277927076,22.99778879634247,22.657920520432032,22.797353744506836,4631700 |
| 2023-02-09,22.893211174293494,22.980357341427258,22.27447488360116,22.29190444946289,3745400 |
| 2023-02-10,22.309336361818847,22.832211757442543,22.17861792845669,22.753780364990234,3454500 |
| 2023-02-13,22.75378084905734,22.99778815327773,22.727636496958684,22.96293067932129,2368500 |
| 2023-02-14,22.884498272959146,23.154649917328676,22.692778019241256,22.910642623901367,2019700 |
| 2023-02-15,22.753781890861564,23.328944365965572,22.72763753756586,23.259227752685547,3449000 |
| 2023-02-16,22.893211953678694,23.163363585033114,22.797351000350538,22.980358123779297,3325500 |
| 2023-02-17,22.962934145182153,22.9890768390515,22.640493735998948,22.85835838317871,3229400 |
| 2023-02-21,22.71020416617362,22.736348515091787,22.23961752087085,22.28318977355957,2634000 |
| 2023-02-22,22.33547732429224,22.387766023334386,22.08275526095491,22.126327514648438,2901000 |
| 2023-02-23,22.274475504251328,22.396480806508077,22.013038657740314,22.126327514648438,7165100 |
| 2023-02-24,22.047897123539645,22.222189470531465,21.70802887529811,22.065326690673828,3863100 |
| 2023-02-27,22.387765313386453,23.015214722420534,21.472733055265003,21.681882858276367,9350500 |
| 2023-02-28,21.603454108917695,22.19604441303483,21.498878371617643,21.507593154907227,7601600 |
| 2023-03-01,21.50759560414929,21.934610060916743,21.411734639222363,21.464021682739258,4371200 |
| 2023-03-02,21.385593740220532,21.664460211907386,21.132869961394768,21.47273826599121,3317300 |
| 2023-03-03,21.559883938610035,21.899752235082904,21.455309845314652,21.87360954284668,3246500 |
| 2023-03-06,21.91718122808132,22.056614456923707,21.72546095396683,21.786462783813477,4768200 |
| 2023-03-07,21.917176458548653,21.995607840476456,21.263582717266832,21.35944366455078,2799900 |
| 2023-03-08,21.411731530272178,21.82131802117944,21.35944449434728,21.542449951171875,4575800 |
| 2023-03-09,21.490165211923927,21.847463042916186,21.10672302908769,21.167726516723633,3208300 |
| 2023-03-10,21.12415533424028,21.14158490439478,20.200409724330743,20.270126342773438,5486000 |
| 2023-03-13,20.130690363706368,20.906287846002186,19.947683226363775,19.956398010253906,5837200 |
| 2023-03-14,20.40955809633874,20.688424549842143,20.06097502945948,20.235265731811523,5635800 |
| 2023-03-15,19.991256943981586,20.217836336312203,19.71239051101315,20.087116241455078,4902900 |
| 2023-03-16,19.94768417328446,20.418272552639998,19.851824870292706,20.261409759521484,4643700 |
| 2023-03-17,20.087115774039294,20.139404475635438,19.424808842238292,19.511953353881836,8431200 |
| 2023-03-20,19.599099804808425,19.94768284283619,19.511953629757723,19.73853302001953,5717700 |
| 2023-03-21,19.94768412947483,20.270124499307524,19.790821336700823,20.01740074157715,5516700 |
| 2023-03-22,19.869249528310238,20.052256644420464,19.363803756549665,19.37251853942871,2989700 |
| 2023-03-23,19.346377588243577,19.564242193236524,18.936791067064824,19.137226104736328,3238200 |
| 2023-03-24,18.971652448879645,19.37252257170529,18.762502602773846,19.355093002319336,3925000 |
| 2023-03-27,19.607813470421622,19.71238920695418,19.39866365953145,19.69495964050293,5489200 |
| 2023-03-28,19.773392214516726,20.148119604841828,19.71239039044986,19.982542037963867,3687500 |
| 2023-03-29,20.18297538954687,20.46184179748518,20.043542185577714,20.444412231445312,4271000 |
| 2023-03-30,20.636134619684533,20.88014190129148,20.522844099931355,20.540273666381836,5041500 |
| 2023-03-31,20.688426092959748,21.037009185839278,20.662281737678047,20.984722137451172,4311000 |
| 2023-04-03,20.91500143331406,21.098006898011572,20.636135013484537,20.75813865661621,3467700 |
| 2023-04-04,20.827855261573593,20.86271439513977,20.557703625135613,20.75813865661621,2781400 |
| 2023-04-05,20.72328125380812,21.12415131809599,20.72328125380812,21.002147674560547,3539500 |
| 2023-04-06,21.12415471883683,21.263587951660156,20.949864008895297,21.263587951660156,4738900 |
| 2023-04-10,21.141583124201713,21.76903263735259,21.09800920248454,21.699316024780273,5365700 |
| 2023-04-11,21.72545812479231,22.178616890605564,21.67317108632924,22.09147071838379,5145000 |
| 2023-04-12,22.213478637220557,22.431343278616023,21.89975302171499,22.056615829467773,4044000 |
| 2023-04-13,21.960755437199584,22.318053298537276,21.6731741911918,22.257051467895508,3830700 |
| 2023-04-14,22.13504206502393,22.22218823366938,21.551164895926796,21.66445541381836,3869200 |
| 2023-04-17,21.15901105681539,21.43787748554195,20.784283669898446,21.20258331298828,7225000 |
| 2023-04-18,21.2200135706217,21.403019047111098,21.063150783816454,21.281015396118164,4386500 |
| 2023-04-19,21.202584794956962,21.385591940459562,21.08929592368403,21.350732803344727,2833500 |
| 2023-04-20,21.15029893053534,21.20258597694732,20.6448530494189,20.801715850830078,4972100 |
| 2023-04-21,20.86271578122781,21.15029700355535,20.801713955609102,20.915002822875977,4430500 |
| 2023-04-24,20.897576731462404,21.08929868635908,20.714571224161425,21.054439544677734,3268800 |
| 2023-04-25,20.984721344359627,20.984721344359627,20.740712357478326,20.801715850830078,2764100 |
| 2023-04-26,20.601274784621765,20.714565300513616,20.060971540471808,20.095829010009766,3910800 |
| 2023-04-27,20.313694289050424,20.644849402909774,20.287551601549648,20.540273666381836,4640300 |
| 2023-04-28,20.466552243827845,20.89659538474947,20.457775648221553,20.764949798583984,3752900 |
| 2023-05-01,20.70351515181708,20.852713928103466,20.30857672224593,20.326129913330078,3848900 |
| 2023-05-02,20.308578333491358,20.326131525968144,19.588914181588816,19.834653854370117,5597100 |
| 2023-05-03,19.939970059038334,20.12427523579173,19.650349073252656,19.7030086517334,4575700 |
| 2023-05-04,19.65912659162498,19.764444079560963,19.281741297971003,19.729337692260742,9565600 |
| 2023-05-05,19.825878453656614,19.992630444312297,19.422163372168864,19.896089553833008,8358700 |
| 2023-05-08,20.194484975119803,20.247142876094866,18.77270825707715,19.053552627563477,10712700 |
| 2023-05-09,18.97456714833265,19.580137211539512,18.641063193499026,19.545032501220703,12860300 |
| 2023-05-10,19.781995991322923,20.062840375667047,19.641572125186286,19.86975860595703,7297700 |
| 2023-05-11,19.746894065098335,19.799551980561745,19.26419287975969,19.33440399169922,4653900 |
| 2023-05-12,19.518703996015756,19.66790279109806,19.34317708495487,19.404611587524414,5058700 |
| 2023-05-15,19.518699547664784,19.597687225528357,19.246631809448182,19.29928970336914,4990300 |
| 2023-05-16,19.281739577157527,19.334399153408214,18.219796565569943,18.298784255981445,5993100 |
| 2023-05-17,18.342664111883934,18.61473187180882,18.20224193424758,18.386547088623047,5808800 |
| 2023-05-18,18.219797583035263,18.325113393488824,17.9565047089721,18.30756187438965,5175700 |
| 2023-05-19,18.456763214157068,18.55330244139916,18.228576694736457,18.263681411743164,5907500 |
| 2023-05-22,18.32511260918129,18.579628875819353,18.28123130236451,18.570852279663086,3653100 |
| 2023-05-23,18.316338019908525,18.56207602089232,18.123256248890304,18.219797134399414,3169100 |
| 2023-05-24,18.123252245329216,18.167135217214092,17.693209164642703,17.780973434448242,5220400 |
| 2023-05-25,17.728319107116477,17.780977010003028,17.333380650555963,17.508909225463867,5551800 |
| 2023-05-26,17.508910823869932,17.508910823869932,17.13152552514124,17.43869972229004,4689900 |
| 2023-05-30,17.535236038077773,17.85118677986944,17.456248352629856,17.465024948120117,7773100 |
| 2023-05-31,17.394817044591576,17.508911132900593,17.131525827511084,17.32460594177246,7029700 |
| 2023-06-01,17.447471618652344,17.649329965397254,17.28072132755424,17.447471618652344,4703200 |
| 2023-06-02,17.623002568281073,17.859965654868976,17.55279146936221,17.71954345703125,7185000 |
| 2023-06-05,17.780976476517257,17.96527996807277,17.535236813812066,17.623001098632812,6366800 |
| 2023-06-06,17.605448967740852,17.930176338955608,17.570344256075924,17.66688346862793,12934800 |
| 2023-06-07,17.895069457015534,18.16713891620489,17.587896961099418,18.149585723876953,14685100 |
| 2023-06-08,18.184686361369142,18.184686361369142,17.62299772440459,17.91261863708496,14641500 |
| 2023-06-09,17.97405371758044,18.017936690023756,17.412365062019873,17.63177490234375,7058900 |
| 2023-06-12,17.71076351182713,17.91262017380802,17.465023875091052,17.80730438232422,5614100 |
| 2023-06-13,17.75464318089947,18.30755689424971,17.737089992610603,18.281227111816406,8249600 |
| 2023-06-14,18.430426423014065,18.500637504333646,18.096924205237116,18.202239990234375,4741800 |
| 2023-06-15,18.228571919204853,18.913129624161012,18.202242132874073,18.860471725463867,6267800 |
| 2023-06-16,18.91313193511767,19.018449419344908,18.684947121560462,18.72882843017578,12279000 |
| 2023-06-20,18.64984036735843,18.64984036735843,18.33388959487804,18.439207077026367,3434600 |
| 2023-06-21,18.351443533567043,18.57085342916107,18.17591494750596,18.412878036499023,3938400 |
| 2023-06-22,17.947730824357517,18.360220841424237,17.44747483689611,18.351444244384766,13166800 |
| 2023-06-23,18.254899526507987,18.290005907311066,17.886290897897517,17.930173873901367,13059500 |
| 2023-06-26,17.95650675534472,18.228576256945566,17.912625441649006,18.17591667175293,5520300 |
| 2023-06-27,18.333891050305827,18.439208540814736,17.895071242120704,18.351444244384766,7256300 |
| 2023-06-28,18.246124661430738,18.263676177921926,17.6581061728843,17.728317260742188,5914700 |
| 2023-06-29,17.605446547330377,18.00038496154315,17.55278865009013,17.930173873901367,3254000 |
| 2023-06-30,18.070595299390913,18.23734725335784,17.938949724770413,18.193464279174805,3843600 |
| 2023-07-03,18.070596709488537,18.535746228339764,18.070596709488537,18.491863250732422,2361000 |
| 2023-07-05,18.421653820677555,18.948237881670185,18.351442724142842,18.825368881225586,4642200 |
| 2023-07-06,18.553296997966953,18.57962678347062,18.228571346576917,18.518192291259766,3372200 |
| 2023-07-07,18.43920928969491,18.737606905296936,18.395326302715326,18.50942039489746,4315900 |
| 2023-07-10,18.421654904947605,18.632288206949287,18.281232703613146,18.44798469543457,6638300 |
| 2023-07-11,18.509416832826037,18.790261199588727,18.44798233684226,18.781484603881836,2250400 |
| 2023-07-12,18.957013061110537,19.15886973931523,18.82536747419289,18.9482364654541,3217700 |
| 2023-07-13,18.9745690899172,19.18520239527684,18.9745690899172,19.158872604370117,4292700 |
| 2023-07-14,19.11498754302898,19.11498754302898,18.799036809998366,18.957012176513672,2752900 |
| 2023-07-17,18.80781425262566,18.93945983933154,18.5708511921764,18.763931274414062,2656000 |
| 2023-07-18,18.614733148986424,19.114989074349005,18.562075247250974,19.088659286499023,4113200 |
| 2023-07-19,19.132539223991095,19.49237126238433,19.132539223991095,19.395832061767578,4282900 |
| 2023-07-20,19.413388894574293,19.466046802423026,19.11499129349029,19.158872604370117,4261200 |
| 2023-07-21,19.246635720925475,19.79954790437409,19.1764246234405,19.738113403320312,3811600 |
| 2023-07-24,19.81710255236384,19.83465574651513,18.939462932376134,18.97456932067871,7193000 |
| 2023-07-25,18.851694925872508,19.28173805416511,18.755155724967246,19.1939754486084,6787100 |
| 2023-07-26,19.12376907910402,19.387060308677352,19.07988609153192,19.220308303833008,4084600 |
| 2023-07-27,19.220304204027943,19.325621677771323,18.6410622833505,18.763931274414062,4733900 |
| 2023-07-28,19.07988162437774,19.211527208342357,18.851695164322347,19.044776916503906,4272700 |
| 2023-07-31,19.235808064637165,19.3684684725368,19.04123957884227,19.12967872619629,3825200 |
| 2023-08-01,18.952798570007435,19.041239403415254,18.49290758578163,18.581348419189453,4716200 |
| 2023-08-02,18.351405173773596,18.678635791383638,18.245275823317453,18.60788345336914,4754800 |
| 2023-08-03,18.395624670988294,18.537129346390604,18.24527574251474,18.262964248657227,6175400 |
| 2023-08-04,18.298339047304538,18.298339047304538,17.32549325645187,17.369712829589844,7884000 |
| 2023-08-07,17.51121823329258,17.847293076174143,17.360869316607392,17.422779083251953,4290500 |
| 2023-08-08,17.272429404697206,17.39624555878761,16.971731584590305,17.352025985717773,5062300 |
| 2023-08-09,17.60850435690016,17.8384498716238,17.290118000072226,17.343183517456055,6259900 |
| 2023-08-10,17.4669996842808,17.696945199004446,17.21936566376255,17.343183517456055,4916100 |
| 2023-08-11,17.35202613681598,17.369712954076775,17.07785938341615,17.210519790649414,3865400 |
| 2023-08-14,17.139769100370344,17.157457606191596,16.64450274545666,16.82138442993164,4722400 |
| 2023-08-15,16.60912508338758,16.61796933505361,15.857380560460216,15.919288635253906,9257400 |
| 2023-08-16,15.928134913869647,16.441089767696305,15.866226831197785,16.281896591186523,11081300 |
| 2023-08-17,16.352650185417396,16.414558272854716,15.93698039343191,15.96351146697998,5883400 |
| 2023-08-18,15.892756955481019,16.016574800313823,15.830848876498933,15.928133964538574,6197900 |
| 2023-08-21,15.830849770368555,15.901602105609973,15.715877858177027,15.839694023132324,3849900 |
| 2023-08-22,15.839691562731076,15.945820892542352,15.698186914228355,15.8839111328125,5206300 |
| 2023-08-23,16.149237192161642,16.255364858619608,15.972355498906577,16.202301025390625,7279300 |
| 2023-08-24,16.105010953004484,16.32611215787408,15.609744726419724,15.671652793884277,5114100 |
| 2023-08-25,15.830848324012855,16.096170822079028,15.830848324012855,15.972352981567383,3195400 |
| 2023-08-28,16.04310400430054,16.131544829789437,15.795471717173765,15.848535537719727,2336000 |
| 2023-08-29,15.94582331245256,16.193455641478337,15.83969396653528,16.10501480102539,4705600 |
| 2023-08-30,16.034260690380965,16.246519358709712,15.99004111848579,16.11385726928711,3083400 |
| 2023-08-31,16.21114250614168,16.21114250614168,15.804317042850942,15.857380867004395,5258000 |
| 2023-09-01,15.919289404395453,16.0165744905536,15.512463929313387,15.822004318237305,5346800 |
| 2023-09-05,15.777785289849929,15.830849117375022,15.35327129591185,15.424023628234863,5297900 |
| 2023-09-06,15.406335953423401,15.424024459174255,15.22945426965238,15.415180206298828,10449000 |
| 2023-09-07,15.538994886849947,15.547839138879612,14.937599243781406,15.026040077209473,9263400 |
| 2023-09-08,15.02604001601412,15.379801661417057,15.008351512026827,15.273674011230469,6048900 |
| 2023-09-11,15.344425007335436,15.512462406880083,15.20292036146682,15.247139930725098,4543800 |
| 2023-09-12,15.096791946147738,15.273673607609235,15.034883870696776,15.061416625976562,8104700 |
| 2023-09-13,15.141013666726536,15.238297065315676,15.017195825179806,15.026040077209473,6629100 |
| 2023-09-14,15.194079402166128,15.485933008361233,15.105638557619683,15.379803657531738,11388300 |
| 2023-09-15,15.415177330269744,15.547837724913016,15.211764612692164,15.247139930725098,10176800 |
| 2023-09-18,15.220608498856812,15.273674010817256,15.04372851959442,15.105636596679688,5241700 |
| 2023-09-19,15.079102654042533,15.123323910529557,14.804937611296792,14.822626113891602,6291500 |
| 2023-09-20,14.93759838218096,15.114480038834563,14.831470737683595,14.849159240722656,5185100 |
| 2023-09-21,14.681123994393698,14.831472918596965,14.521930817370386,14.53077507019043,5510700 |
| 2023-09-22,14.451178696542133,14.513086780334163,14.079728506921183,14.115104675292969,6984700 |
| 2023-09-25,14.01781836809024,14.389268503255892,13.947066041719092,14.362735748291016,7299600 |
| 2023-09-26,14.300828744329772,14.345048319046924,13.9293785813523,14.026662826538086,6904400 |
| 2023-09-27,14.02666262655876,14.12394771379187,13.8232498867701,14.088571548461914,6600800 |
| 2023-09-28,14.22123226816016,14.274296095596767,13.133414527932088,13.15994644165039,10088100 |
| 2023-09-29,13.363358436961418,13.655212001809458,13.283762700267275,13.442955017089844,9409600 |
| 2023-10-02,13.336826928728609,13.381047346076622,12.470110459818503,12.523174285888672,9800200 |
| 2023-10-03,12.293228504526875,12.381669337166063,11.709521370724246,11.97484302520752,16112300 |
| 2023-10-04,12.03674964288207,12.080970053841202,11.426510670635459,11.67414379119873,10910000 |
| 2023-10-05,11.621080868849845,11.621080868849845,10.931244428938939,11.152345657348633,16193800 |
| 2023-10-06,10.701301999425137,11.055063700466288,10.10875051760539,11.010843276977539,27880000 |
| 2023-10-09,11.010842686848617,11.285008623037335,10.948934603343002,11.214256286621094,12585200 |
| 2023-10-10,11.37344691650574,11.718365137393658,11.231942264890467,11.49726390838623,10449600 |
| 2023-10-11,11.576862379867448,11.868715982432645,11.391137283377379,11.842184066772461,9173400 |
| 2023-10-12,11.66530098667996,11.700677151146655,11.382291670946397,11.541484832763672,13743600 |
| 2023-10-13,11.665301062444042,11.842182729360625,11.532640655690901,11.638769149780273,9307300 |
| 2023-10-16,11.727211481351596,12.222477850370659,11.647614889757786,12.12519359588623,10671300 |
| 2023-10-17,11.868715597870256,12.302073861160897,11.80680751552427,12.160569190979004,8952700 |
| 2023-10-18,12.098660355410631,12.293228843080366,12.001375268141453,12.26669692993164,11462800 |
| 2023-10-19,12.187101987250072,12.4877998548527,12.17825857729985,12.240166664123535,10553100 |
| 2023-10-20,12.1605690008541,12.328605583209333,12.02790858549125,12.231321334838867,12450700 |
| 2023-10-23,12.045595997006526,12.638147414393643,11.983687916914668,12.381669998168945,8186800 |
| 2023-10-24,12.523173123523375,12.885778993939283,12.514328872187809,12.85040283203125,8650500 |
| 2023-10-25,12.682366840126921,13.00075231151596,12.673522588396438,12.983064651489258,7998400 |
| 2023-10-26,13.02728626364187,13.239544121246562,12.956533925585106,13.177635192871094,6991000 |
| 2023-10-27,13.098039000546,13.230699419040937,12.850404982318373,13.044974327087402,18329700 |
| 2023-10-30,13.177635693424742,13.336828881816627,13.018443348467287,13.221856117248535,9187600 |
| 2023-10-31,13.325597763061523,13.352428440450032,13.119901020511412,13.325597763061523,8905100 |
| 2023-11-01,13.352428650063585,13.370314915698636,13.146731051379579,13.280881881713867,15484100 |
| 2023-11-02,13.441861873662646,13.880086902117323,13.415032048379222,13.862199783325195,12379500 |
| 2023-11-03,14.309365342557069,15.060607159506057,13.978461371358993,15.015891075134277,12325300 |
| 2023-11-06,14.872796891545423,15.132154975289401,14.59555339628862,14.61344051361084,9131900 |
| 2023-11-07,14.66710058807382,14.693931264840652,14.398800643643286,14.43457317352295,5877500 |
| 2023-11-08,14.64027044166791,14.667099410471232,14.380912371173734,14.506118774414062,6343200 |
| 2023-11-09,14.577667139185712,14.613441375941164,13.942689789061893,13.978463172912598,6536000 |
| 2023-11-10,14.112611977827724,14.237819237365787,13.933745073419546,14.041065216064453,4816000 |
| 2023-11-13,14.07683998262315,14.219933520235342,13.871143235531814,13.89797306060791,5024900 |
| 2023-11-14,14.46140384919625,15.167927945908268,14.443516731353048,15.150042533874512,7531900 |
| 2023-11-15,15.060609386892459,15.445173910278273,15.006949736548481,15.212646484375,7047100 |
| 2023-11-16,15.26630635451486,15.373627362557492,14.980119274147247,15.123212814331055,4826900 |
| 2023-11-17,15.275249694077896,15.311023931513565,15.060609386892459,15.212646484375,4858200 |
| 2023-11-20,15.141098150508075,15.436228755613026,14.90857074863609,15.391510963439941,4738200 |
| 2023-11-21,15.311021668610618,15.373624869061029,14.872795853839182,14.971173286437988,5930500 |
| 2023-11-22,15.078496722702198,15.132156373818736,14.872798266104617,15.123212814331055,4408200 |
| 2023-11-24,15.087439328410904,15.275248948350853,15.078495769488605,15.141098976135254,2055800 |
| 2023-11-27,15.10532569535569,15.176872465447593,14.917516063543026,15.123212814331055,4581000 |
| 2023-11-28,15.150040969627007,15.445171560329708,14.998003895276568,15.355737686157227,3751000 |
| 2023-11-29,15.463061345320952,15.632983859187872,15.20370323603529,15.400456428527832,5351400 |
| 2023-11-30,15.463059430916879,15.668756157485012,15.23947558747951,15.391510963439941,8903800 |
| 2023-12-01,15.3199647498925,16.22324371439425,15.3199647498925,16.21430015563965,5483700 |
| 2023-12-04,16.008603838159434,16.22324413642527,15.838679629020438,16.080150604248047,7498900 |
| 2023-12-05,16.07120916267537,16.160643058521597,15.87445595646142,16.04438018798828,4779200 |
| 2023-12-06,16.21430271370546,16.276907634864596,15.972833412473236,16.04438018798828,10153300 |
| 2023-12-07,16.15169694613007,16.393167915015706,16.044377652720502,16.25007438659668,4040500 |
| 2023-12-08,16.232187063280946,16.33056450250021,16.124867771232104,16.294790267944336,6169900 |
| 2023-12-11,16.178527836557258,16.446827779442316,16.00860362963169,16.14275360107422,5257200 |
| 2023-12-12,16.21430184586806,16.339509975675142,15.972832557559988,16.28584861755371,4472200 |
| 2023-12-13,16.3842251861391,17.367994523205777,16.187472001049567,17.287504196166992,10544600 |
| 2023-12-14,17.663124298408057,18.10134844339295,17.394824358477525,17.555803298950195,10522500 |
| 2023-12-15,17.528975174313256,17.67206870995585,17.13546709839136,17.305391311645508,10852600 |
| 2023-12-18,17.37693700391052,17.385880562560803,16.929769306252748,17.0102596282959,4448500 |
| 2023-12-19,17.233844542366423,17.43954128660907,17.14441065614499,17.314334869384766,5259700 |
| 2023-12-20,17.260672199509624,17.28750287507535,16.411054609640754,16.42894172668457,6999800 |
| 2023-12-21,16.63463722499339,17.010258126086473,16.598862993551553,16.85822105407715,4595400 |
| 2023-12-22,16.956601855833327,17.27856321197008,16.867169662070676,17.081809997558594,2907700 |
| 2023-12-26,17.10863641933262,17.38588163720001,17.019204238920683,17.314334869384766,2204900 |
| 2023-12-27,17.287502493283327,17.350105695744734,17.153352530036123,17.242786407470703,2940900 |
| 2023-12-28,17.108636420779813,17.439541288084257,17.108636420779813,17.305391311645508,3077500 |
| 2023-12-29,17.15335443219799,17.35905117904102,17.117580194933364,17.215957641601562,3749600 |
| 2024-01-02,17.11758375668144,17.4663758193485,16.99237731182191,17.296451568603516,4785300 |
| 2024-01-03,17.09075016207186,17.135466250067854,16.607808223829917,16.92976951599121,7540700 |
| 2024-01-04,17.07286711381262,17.108639651573803,16.768792866698373,16.876113891601562,4501400 |
| 2024-01-05,16.813505172729492,17.305390676017243,16.661468083467376,16.813505172729492,12185600 |
| 2024-01-08,16.71512881408653,17.20701259324234,16.71512881408653,17.054975509643555,4824200 |
| 2024-01-09,16.813507067215188,17.10863772011833,16.777734533492495,16.867168426513672,3265800 |
| 2024-01-10,16.82244852175782,17.037088814660493,16.75090175745693,16.885051727294922,2884900 |
| 2024-01-11,16.741958610541257,16.786676405460245,15.89234097679397,16.124868392944336,4921000 |
| 2024-01-12,16.25901920274355,16.58098051949001,16.25901920274355,16.491546630859375,4861300 |
| 2024-01-16,16.223242418167306,16.384223051269046,15.919168268043856,15.999658584594727,4828800 |
| 2024-01-17,15.704529227739515,15.928113078897917,15.337851848304489,15.56143569946289,7030900 |
| 2024-01-18,15.454118304531399,15.579324730701348,15.29313763899311,15.543550491333008,4630800 |
| 2024-01-19,15.650868910825972,15.659812469186422,15.006948061157637,15.105323791503906,6380700 |
| 2024-01-22,15.203701642945488,15.543548340878727,14.989061353859853,15.006948471069336,7773200 |
| 2024-01-23,15.150042752461642,15.185815282854731,14.863855686079045,15.033778190612793,5105200 |
| 2024-01-24,15.293136174902125,15.346795823007898,14.738647458444271,14.756534576416016,5300400 |
| 2024-01-25,15.07849421247022,15.579321519737,14.953286106296574,15.319963455200195,7909200 |
| 2024-01-26,15.409398286980197,15.570378929343672,15.31996440724389,15.337851524353027,5193100 |
| 2024-01-29,15.337853206809944,15.525664545438737,15.051666124908513,15.454117774963379,4556000 |
| 2024-01-30,15.355739064139726,15.418342269935525,15.015892358758494,15.176871299743652,4965900 |
| 2024-01-31,15.306079776561669,15.378363435107127,14.980802451417922,15.071157455444336,7354800 |
| 2024-02-01,15.116332740843792,15.504858016967773,14.935624472366774,15.504858016967773,4543300 |
| 2024-02-02,15.143440346429585,15.631354586036432,14.772986399738635,15.378362655639648,10426900 |
| 2024-02-05,15.080192558095874,15.152476213908734,14.664560244638205,14.917553901672363,5550500 |
| 2024-02-06,14.836236081711832,15.044051397878018,14.791059438502998,14.908519744873047,5464400 |
| 2024-02-07,15.01694416776567,15.098261770395657,14.592276193416394,14.745879173278809,8234000 |
| 2024-02-08,14.68263162529879,14.754915281288204,14.429638829335833,14.637454986572266,6388900 |
| 2024-02-09,14.62842016589825,14.890447787849707,14.574206128215826,14.872376441955566,5498400 |
| 2024-02-12,14.926590726064601,15.269937686829694,14.827200045384357,15.251866340637207,6294100 |
| 2024-02-13,14.845271428594515,14.944662109522596,14.185681939640688,14.456746101379395,7946300 |
| 2024-02-14,14.574205789970152,14.78202281617286,14.357355676097619,14.58324146270752,7907900 |
| 2024-02-15,14.782023668591059,15.288009307413157,14.72780962904056,15.161513328552246,6395700 |
| 2024-02-16,14.92659154836383,15.224761883452203,14.827200862208196,15.152478218078613,5774000 |
| 2024-02-20,15.007910345391043,15.260902303373728,14.818164653525567,14.836236000061035,5732400 |
| 2024-02-21,14.863341069502605,15.035013668927343,14.745879055813853,14.953694343566895,4480900 |
| 2024-02-22,14.818164409238193,14.962731732381712,14.44771042826062,14.456746101379395,6579900 |
| 2024-02-23,14.483853120735716,14.646490066738352,14.37542676668886,14.456746101379395,5890600 |
| 2024-02-26,14.348322176939654,14.402534498197936,13.923654972532997,14.050151824951172,10295600 |
| 2024-02-27,14.26700049630586,14.474816658258698,13.273098911360986,13.643553733825684,14453800 |
| 2024-02-28,13.571270508291166,13.896546977982185,13.426702326739296,13.607412338256836,11942400 |
| 2024-02-29,13.788120872959464,14.050149343943056,13.679695387899615,13.733907699584961,8748100 |
| 2024-03-01,13.733908176664544,14.014008002399281,13.408631710185752,13.977866172790527,7914100 |
| 2024-03-04,13.986901142985099,14.673596775049736,13.941724501727297,14.519993782043457,7255000 |
| 2024-03-05,14.547099934613408,15.522930148730001,14.474816278878041,14.592276573181152,16423200 |
| 2024-03-06,15.007909552838212,15.107298506777724,14.538064907998884,14.655525207519531,13567000 |
| 2024-03-07,14.908519587030689,14.93562660669608,14.59227791778162,14.601313591003418,6692600 |
| 2024-03-08,14.763951779246474,14.818164093425283,14.529029453300442,14.682632446289062,17778700 |
| 2024-03-11,14.709737909025131,15.062120498978839,14.610347240729176,14.809126853942871,10349400 |
| 2024-03-12,14.745879416147279,14.782022105358774,14.276035658356657,14.402531623840332,6213800 |
| 2024-03-13,14.465781123170768,14.637455457940906,14.19471697363683,14.23085880279541,12248400 |
| 2024-03-14,14.140504878737586,14.285073068099432,13.426703052087168,13.580306053161621,14105300 |
| 2024-03-15,13.607412381563204,13.788121531966667,13.489951218378655,13.562234878540039,16883900 |
| 2024-03-18,13.553199163919885,13.607412339718811,13.318276838273201,13.44477367401123,9107000 |
| 2024-03-19,13.526093496015534,14.1676116474415,13.426702813738057,14.041114807128906,8790800 |
| 2024-03-20,13.959795471334326,14.10436279644059,13.797157661434392,14.041114807128906,9195200 |
| 2024-03-21,14.05015098418941,14.366391803777015,14.004973478051392,14.239895820617676,34627800 |
| 2024-03-22,14.429639251462367,14.763951385615714,14.294106746250465,14.673596382141113,11787400 |
| 2024-03-25,14.673595661170376,14.935624986034368,14.610347678859279,14.863341331481934,10622700 |
| 2024-03-26,14.989837514041609,15.25186511933696,14.899482513692828,15.035014152526855,14859300 |
| 2024-03-27,15.251866714044203,15.62232242654621,15.044051397878018,15.586179733276367,10702700 |
| 2024-03-28,15.658461851748951,16.245766772419202,15.568106850866227,16.200590133666992,11908100 |
| 2024-04-01,16.32708740234375,16.363230094929172,15.902421104735659,16.32708740234375,8752600 |
| 2024-04-02,16.21866212661456,16.36322944445249,15.965668458709006,16.101200103759766,7593100 |
| 2024-04-03,16.028917475115954,16.254804139179107,15.965669484918829,16.173484802246094,6434400 |
| 2024-04-04,16.46261874344198,16.851144064542513,16.32708709555022,16.390335083007812,9475600 |
| 2024-04-05,16.26384075242372,16.516834451211043,16.056025423086943,16.336124420166016,7587100 |
| 2024-04-08,16.525864810328386,16.607182402430208,16.309012153463453,16.53489875793457,7052000 |
| 2024-04-09,16.598153033944186,16.751756036295863,16.345159346724216,16.525869369506836,7804200 |
| 2024-04-10,16.083128413120324,16.101199758306933,15.676533486691579,15.974703788757324,6844500 |
| 2024-04-11,16.182519435465895,16.191555108253063,15.784958449722414,16.101200103759766,8324800 |
| 2024-04-12,16.010846612507667,16.236733283401062,15.206690615608306,15.224761962890625,7682500 |
| 2024-04-15,15.269937899010289,15.541002925528828,14.384462603815658,14.601313591003418,10443200 |
| 2024-04-16,14.54710062925545,14.664560929167434,14.29410696041176,14.375426292419434,12295200 |
| 2024-04-17,14.465781163878477,14.754915797960761,14.212787497367298,14.58324146270752,7886800 |
| 2024-04-18,14.763950649501572,14.917553630736416,14.592276323797154,14.700702667236328,5497500 |
| 2024-04-19,14.664560881074214,14.899483203506119,14.637455586079467,14.818163871765137,7100700 |
| 2024-04-22,14.836235904016874,15.143441899617223,14.619384917130473,15.089229583740234,6514900 |
| 2024-04-23,15.044048872047615,15.658460767450093,15.007907908224151,15.477750778198242,5742400 |
| 2024-04-24,15.306078637936723,15.757851901082851,15.242830656836782,15.69460391998291,5290100 |
| 2024-04-25,15.522929137200295,15.685567782851326,15.405467127173138,15.477750778198242,4465600 |
| 2024-04-26,15.577143449248522,15.784958757267196,15.486788442994802,15.550036430358887,4772200 |
| 2024-04-29,15.72171013049121,16.22769573220352,15.604249833503442,16.13734245300293,8094100 |
| 2024-04-30,15.82987142619455,16.36817842052041,15.793375210874336,16.331682205200195,8122400 |
| 2024-05-01,16.33167783636708,16.924727254793243,16.185696494607868,16.578022003173828,8971500 |
| 2024-05-02,16.81524449865749,17.344427372495048,16.696633554042887,17.27143669128418,11059100 |
| 2024-05-03,17.0798344486452,17.955724331779212,16.74225321282437,17.034215927124023,11127600 |
| 2024-05-06,17.20757036124168,17.344427673356634,16.96122615529368,17.22581672668457,9578100 |
| 2024-05-07,17.390047380705106,17.609019443037056,17.098084630929176,17.18932342529297,8983200 |
| 2024-05-08,16.970351348430196,17.827993230339086,16.83349402711932,17.672887802124023,11959500 |
| 2024-05-09,17.663762144209137,18.293306113102492,17.572523358211015,18.238563537597656,7898300 |
| 2024-05-10,18.29330658130167,18.658261734634838,18.028716009393783,18.19294548034668,8197900 |
| 2024-05-13,18.247687387455912,18.43928726971136,18.18382076003743,18.211191177368164,7010100 |
| 2024-05-14,18.421042657130286,18.658262824560037,18.29330764990796,18.53965187072754,9218400 |
| 2024-05-15,18.968471719359478,19.424663900312982,18.931975509570368,19.2786808013916,10406800 |
| 2024-05-16,19.35167121887207,19.707502298560616,19.16919539310093,19.35167121887207,12829200 |
| 2024-05-17,19.251309333227308,19.616262710017857,19.14182245007266,19.415538787841797,9083200 |
| 2024-05-20,19.47940541125077,19.58889055417045,19.296927852738012,19.415538787841797,5920300 |
| 2024-05-21,19.16919537844987,19.43378593469806,19.02321402185052,19.19656753540039,8788700 |
| 2024-05-22,19.014090026826487,19.433785993255484,18.995841922137824,19.09620475769043,6937800 |
| 2024-05-23,19.096208064780466,19.160074702016196,18.67651028543297,18.758625030517578,6524600 |
| 2024-05-24,18.8954795821183,19.18744404408854,18.785994431585163,19.077957153320312,7006000 |
| 2024-05-28,19.18744375738895,19.63451188589518,19.15094754759984,19.2786808013916,6978500 |
| 2024-05-29,18.97759567887527,19.306054634548087,18.886358626953015,19.223939895629883,5329200 |
| 2024-05-30,19.315176991304728,19.91735053032489,19.23306225959879,19.862607955932617,7466400 |
| 2024-05-31,19.990340313233624,20.26405491315678,19.46115747720987,19.69837760925293,11403100 |
| 2024-06-03,19.9082280877869,19.9082280877869,18.813367810229146,18.94110107421875,7078200 |
| 2024-06-04,18.84986096688889,19.023214484656187,18.402792833897507,18.69475555419922,7232900 |
| 2024-06-05,18.7494986797659,19.26955924833909,18.73125231438756,19.032339096069336,6247500 |
| 2024-06-06,18.79511912827326,19.06883375422133,18.466660184947457,18.576147079467773,6630900 |
| 2024-06-07,18.2659371384165,18.59439435762765,18.101707658693307,18.129079818725586,5768500 |
| 2024-06-10,18.119956083268434,18.703881585652546,18.01959323495794,18.59439468383789,5453900 |
| 2024-06-11,18.338928843249022,18.50315833209147,17.928355121142904,18.09258460998535,6538600 |
| 2024-06-12,18.740378348700773,18.822491352173323,17.827993854378096,17.93747901916504,6665400 |
| 2024-06-13,17.837114035303102,18.183821076225094,17.71850483092565,17.882734298706055,5093500 |
| 2024-06-14,17.736754235146726,17.900983714953632,17.517782175482598,17.64551544189453,3960500 |
| 2024-06-17,17.499534281988712,17.52690470213317,16.85174040821751,17.18932342529297,8519300 |
| 2024-06-18,17.09808132026994,17.43566427198005,16.952099973647982,17.298805236816406,5872000 |
| 2024-06-20,17.2896857681688,17.335304293900773,17.06158965903853,17.207571029663086,4682100 |
| 2024-06-21,16.851741790771484,17.180200781334538,16.78787515154765,16.851741790771484,17808600 |
| 2024-06-24,16.942977987731226,17.46303681600961,16.9064835167436,17.32617950439453,4883000 |
| 2024-06-25,17.472162357271714,17.554277099283155,17.180199603557817,17.24406623840332,3922600 |
| 2024-06-26,17.10720582904306,17.618140555871356,17.098081777106042,17.25318717956543,8909500 |
| 2024-06-27,17.143702915052188,17.49040820524557,17.088958600625556,17.417417526245117,4599700 |
| 2024-06-28,17.526905839213224,17.526905839213224,15.829871810984587,16.030595779418945,28445300 |
| 2024-07-01,16.26781380324547,16.32255638004981,15.647392132012484,15.91198444366455,9712200 |
| 2024-07-02,15.984976517044888,16.194824529916918,15.729508236003747,15.994100570678711,8387000 |
| 2024-07-03,16.1674501321476,16.45941458732892,16.076213088903177,16.322555541992188,3243100 |
| 2024-07-05,16.432041530768416,16.46853599802156,16.012343845829996,16.1583251953125,6928000 |
| 2024-07-08,16.18569750195813,16.359051008674285,16.130954930450127,16.286060333251953,3802800 |
| 2024-07-09,16.222195438841688,16.432043435518327,16.103584490991302,16.130956649780273,4176200 |
| 2024-07-10,16.34080575602112,16.41379644417939,16.076215164035613,16.349929809570312,3388200 |
| 2024-07-11,16.733129652488994,17.07983495085549,16.669263024387412,17.015968322753906,5480700 |
| 2024-07-12,17.125454429247917,17.45391160732513,17.043339699669858,17.234939575195312,6349800 |
| 2024-07-15,16.65101372494417,16.714880348465265,15.474037124964097,15.510533332824707,13899300 |
| 2024-07-16,15.693010495543552,16.14920264087639,15.629142133399615,16.10358238220215,7590000 |
| 2024-07-17,15.939353389291858,16.030592169026182,15.30068541162154,15.410170555114746,8844200 |
| 2024-07-18,15.556153498861313,15.711258918215142,15.300686977738646,15.583525657653809,9984100 |
| 2024-07-19,15.693012048164379,15.76600272902972,15.565277051473704,15.601773262023926,4641800 |
| 2024-07-22,15.875488916258561,16.030594340749115,15.656516859372227,15.984975814819336,8080300 |
| 2024-07-23,15.811621127899269,16.3134318373811,15.79337302276736,16.021469116210938,4993000 |
| 2024-07-24,16.13095609373001,16.34080408317298,15.766002690299826,15.793373107910156,10045500 |
| 2024-07-25,15.811621477873615,15.975850947225657,15.638267955753665,15.720382690429688,11284600 |
| 2024-07-26,15.984975814819336,16.121833132843893,15.848118496794779,15.984975814819336,5224700 |
| 2024-07-29,16.067087672285265,16.167448759379543,15.811619448281403,16.048839569091797,5334500 |
| 2024-07-30,16.067090587212437,16.158327639262406,15.857240842885941,16.012346267700195,7028800 |
| 2024-07-31,16.32255455788523,16.48678401019967,16.112706586698973,16.2313175201416,18534600 |
| 2024-08-01,16.234083334262667,16.54733870224353,16.215656031050745,16.501272201538086,9614600 |
| 2024-08-02,15.939250891510278,16.270935302062043,15.524647135644836,15.782622337341309,10660600 |
| 2024-08-05,15.43251302710847,15.616782542302186,14.741504981118538,15.008695602416992,8794300 |
| 2024-08-06,14.99947970479702,15.607566553623,14.990266054684618,15.220602035522461,6182900 |
| 2024-08-07,15.478579084527171,15.67206224567901,15.017907067043334,15.100828170776367,7055500 |
| 2024-08-08,15.100827209225772,15.497005400206968,15.01790611077277,15.340376853942871,11742500 |
| 2024-08-09,15.257456501587638,15.450939659880799,14.925773848880343,15.349591255187988,7689200 |
| 2024-08-12,15.340377390905415,15.423298492260923,15.146895992625387,15.395657539367676,6237000 |
| 2024-08-13,15.570713246519803,15.616781500908372,15.331163595671903,15.56149959564209,6322000 |
| 2024-08-14,15.607568740844727,15.75498364865353,15.321950819306394,15.607568740844727,5670200 |
| 2024-08-15,15.607567166971192,16.086664690375247,15.570712565073265,15.91161060333252,7799600 |
| 2024-08-16,15.902398109436035,16.012958408522557,15.810263355314419,15.902398109436035,6108300 |
| 2024-08-19,15.883970328766766,16.114306328471606,15.837903831755487,16.003746032714844,5804400 |
| 2024-08-20,15.93004107781895,16.095881547425464,15.883972816268955,16.01296043395996,7780300 |
| 2024-08-21,16.05902709836402,16.363070565057473,15.966892341751755,16.280149459838867,5766400 |
| 2024-08-22,16.270935529279818,16.436777736871626,16.16037522910147,16.372283935546875,6082900 |
| 2024-08-23,16.46441845535733,16.79610110847803,16.353856399434253,16.657899856567383,6788500 |
| 2024-08-26,16.740823046492142,16.777675898178625,16.482846055388862,16.4920597076416,4255700 |
| 2024-08-27,16.399922476054826,16.492057227401602,15.976105080113546,16.003746032714844,5240900 |
| 2024-08-28,16.012957867033005,16.07745342286416,15.773409974671262,15.84711742401123,4646100 |
| 2024-08-29,15.893184458291445,16.022172059667145,15.644421149360364,15.902398109436035,5947700 |
| 2024-08-30,16.040599296362043,16.07745390078969,15.662848387599984,15.782622337341309,5713800 |
| 2024-09-03,15.782623211840066,15.791836863457497,15.34037847814957,15.432513236999512,7982100 |
| 2024-09-04,15.441726530228745,15.75498364865353,15.404871924614385,15.607568740844727,8667000 |
| 2024-09-05,15.76419730005712,15.828691102557931,15.506220332729557,15.607568740844727,7326600 |
| 2024-09-06,15.662848337042984,15.699702941351669,14.907346521957496,14.916560173034668,8732000 |
| 2024-09-09,14.934985514232782,15.03633391737557,14.842852519365776,14.925773620605469,7817700 |
| 2024-09-10,14.962625911095113,15.386445052496539,14.944198609876754,15.146895408630371,6992100 |
| 2024-09-11,15.460154376037949,16.473631463488413,15.432513420856354,16.4552059173584,13642600 |
| 2024-09-12,16.538126989824235,16.98037172782735,16.29857731740812,16.69475555419922,9276000 |
| 2024-09-13,16.89744894360642,17.183065088902225,16.777673240617588,17.08171844482422,7082900 |
| 2024-09-16,17.118573192813272,17.71744650232897,17.118573192813272,17.514751434326172,10000500 |
| 2024-09-17,17.689806925624993,18.049130552179694,17.57924486351043,17.726659774780273,12312200 |
| 2024-09-18,17.78193951822962,18.104410288212918,17.560817156410184,17.745086669921875,10658500 |
| 2024-09-19,18.021491476446993,18.104412592348133,17.367337959143068,17.41340446472168,13604000 |
| 2024-09-20,17.652954159844462,17.652954159844462,17.265989538080667,17.41340446472168,19704200 |
| 2024-09-23,17.441043726270074,17.81879465871583,17.431830074585495,17.80036735534668,10068500 |
| 2024-09-24,17.82800827809014,18.095197147161127,17.597672258366302,17.60688591003418,9284400 |
| 2024-09-25,17.652952621529202,18.085983711136375,17.652952621529202,17.993850708007812,8380700 |
| 2024-09-26,18.150479589240135,18.445309421957532,17.98463736900549,18.095197677612305,6737500 |
| 2024-09-27,18.288681795727936,18.592725296044872,18.288681795727936,18.491376876831055,6670300 |
| 2024-09-30,18.509801521502585,18.61114992615102,18.288679167353123,18.482160568237305,7123800 |
| 2024-10-01,18.40845485294228,18.703284686280085,18.076772169099463,18.64800453186035,6086000 |
| 2024-10-02,18.436094974367684,18.657217339362692,18.214972609372676,18.325532913208008,6538500 |
| 2024-10-03,18.353173540617746,18.43609464567805,17.597671701023256,17.62531089782715,8837100 |
| 2024-10-04,17.579243602927672,17.772726758422667,17.293627452489027,17.42261505126953,10667600 |
| 2024-10-07,17.358120857671377,17.50553575502247,17.026436459969315,17.201492309570312,7919000 |
| 2024-10-08,17.0080111201318,17.118573184559178,16.694755745123757,16.722394943237305,4914400 |
| 2024-10-09,16.584192511743026,16.722393764542694,16.215655251835813,16.29857635498047,7439000 |
| 2024-10-10,16.289363982841447,16.289363982841447,15.966893196105957,15.966893196105957,7463400 |
| 2024-10-11,15.874756740380478,16.04059894199257,15.736555491478478,15.957677841186523,7075000 |
| 2024-10-14,15.957678503822937,16.141948014893472,15.939251201251023,16.086666107177734,5815300 |
| 2024-10-15,16.648686757424475,16.86980911927733,16.00374697468473,16.040599822998047,10491900 |
| 2024-10-16,16.206440905308025,16.538125303655175,16.14194710725701,16.48284339904785,10226900 |
| 2024-10-17,16.482846262191583,16.565767376182137,15.828692759959992,15.893186569213867,8137500 |
| 2024-10-18,16.012959400309978,16.09588050842285,15.837905289693355,16.09588050842285,4422400 |
| 2024-10-21,16.141948803426203,16.280150064818073,15.745770565398285,15.856330871582031,7460900 |
| 2024-10-22,15.681274820112723,15.791835112615336,15.414084224803766,15.662847518920898,11199300 |
| 2024-10-23,15.5891420928352,15.966893029627636,15.506220984044237,15.736557006835938,9463600 |
| 2024-10-24,15.718128073135501,15.819476474996863,15.524646677572042,15.644420623779297,6478700 |
| 2024-10-25,15.745769435285265,15.865543384608578,15.570713579513416,15.625993728637695,6809000 |
| 2024-10-28,15.72734205883736,16.003746317801493,15.690489212036692,15.708914756774902,5239100 |
| 2024-10-29,15.524645459935451,15.533859110047853,15.082400798484569,15.220602035522461,11215700 |
| 2024-10-30,15.29431167838593,15.34037817824813,15.082402967300885,15.128469467163086,11624000 |
| 2024-10-31,15.128469796019939,15.303525662485384,15.063975991881186,15.192963600158691,14759600 |
| 2024-11-01,14.981600157324907,15.08402309988055,13.668731684019157,13.696664810180664,30895200 |
| 2024-11-04,13.8735762905451,14.590533362225395,13.836331825001846,14.180843353271484,15466000 |
| 2024-11-05,14.031865954387072,14.450867315555445,13.78977736435195,14.441555976867676,14503200 |
| 2024-11-06,13.668732425845631,13.696665553523118,12.895909085602893,13.221797943115234,30290800 |
| 2024-11-07,13.184552915822648,13.249730506955887,12.681752199133754,12.709685325622559,25879800 |
| 2024-11-08,12.625886294520814,12.877286215812672,12.38379682366339,12.663130760192871,19844700 |
| 2024-11-11,12.905219137672796,12.979708067831345,12.41172975337789,12.93315315246582,21883800 |
| 2024-11-12,13.007643177649246,13.147309711459577,12.355864539904095,12.52346420288086,14508400 |
| 2024-11-13,12.691063543054877,12.709685331396514,12.458285416926897,12.68175220489502,11706100 |
| 2024-11-14,12.746930581797642,13.37077606931364,12.644508519659992,13.035575866699219,13488300 |
| 2024-11-15,13.156620613886162,13.193865080864782,12.8027977336002,13.00764274597168,11948600 |
| 2024-11-18,12.905219035835609,12.970397515193573,12.784174303288628,12.793485641479492,8499600 |
| 2024-11-19,12.663130792868799,12.877286249041207,12.532774718691176,12.802797317504883,11811200 |
| 2024-11-20,12.802797436339546,12.867975030044276,12.253440895176476,12.365174293518066,17947500 |
| 2024-11-21,12.346552511318702,12.45828590972245,12.141707503589439,12.337241172790527,21346600 |
| 2024-11-22,12.374485554088928,12.597952349364393,12.076529827054971,12.141707420349121,29753100 |
| 2024-11-25,12.2255067779296,12.45828489429236,12.151017851731758,12.253439903259277,17646800 |
| 2024-11-26,12.104462437740153,12.151018240096306,11.666839316357226,11.713395118713379,20868700 |
| 2024-11-27,11.778572561103774,12.281373266675503,11.778572561103774,12.0951509475708,16716300 |
| 2024-11-29,12.104462954469877,12.253440817986855,12.067218488590633,12.141707420349121,7963500 |
| 2024-12-02,12.160330103990866,12.365174222450738,11.992729563452688,12.113774299621582,11820600 |
| 2024-12-03,12.206884394697328,12.458285192618618,12.132395466715774,12.151018142700195,13176900 |
| 2024-12-04,12.113774463283898,12.989019867743316,12.113774463283898,12.504841804504395,24649700 |
| 2024-12-05,12.570018675225098,12.709685194203038,12.290684749291149,12.37448501586914,13809100 |
| 2024-12-06,12.467596530610829,12.560707246598737,12.11377367870942,12.151018142700195,8687500 |
| 2024-12-09,12.393108162075931,12.989019612828844,12.309307892319277,12.663130760192871,18021600 |
| 2024-12-10,12.523463674408108,12.821420295529979,12.48621920776514,12.7003755569458,13348900 |
| 2024-12-11,12.728308013524178,12.840041407559223,12.579330154810783,12.65381908416748,14140300 |
| 2024-12-12,12.681752842708564,12.840042047474803,12.579330781733166,12.588642120361328,12058100 |
| 2024-12-13,12.570019694981386,12.672441758009104,12.188263683358455,12.430353164672852,10761000 |
| 2024-12-16,12.272064151470003,12.393108894047959,12.206885666710699,12.24413013458252,11369200 |
| 2024-12-17,12.17895213653997,12.337241341774574,11.918240870026912,11.983418464660645,10465700 |
| 2024-12-18,12.011352115206682,12.206885795592752,11.629596093495346,11.638907432556152,12404900 |
| 2024-12-19,11.592350622007427,11.713395355387961,11.39681695854319,11.583039283752441,15220600 |
| 2024-12-20,11.508552111287687,12.206886603457582,11.508552111287687,12.104464530944824,25105700 |
| 2024-12-23,12.002040620370142,12.188262945500638,11.899617675564803,12.160329818725586,10108300 |
| 2024-12-24,12.104462345980139,12.151018147983367,11.992728953959228,12.123085021972656,3967400 |
| 2024-12-26,12.067217781347987,12.09515090712577,11.880995462865991,11.955484390258789,7272100 |
| 2024-12-27,11.871684074401855,11.946173001477504,11.713394882371587,11.871684074401855,9280700 |
| 2024-12-30,11.797195712844497,11.834440178167696,11.489928651933567,11.778573036193848,10800300 |
| 2024-12-31,11.82512925942604,12.197574813851395,11.787884792781318,11.983418464660645,9508000 |
| 2025-01-02,12.151018142700195,12.2999959986633,12.067217876726431,12.151018142700195,8670100 |
| 2025-01-03,12.244128892552176,12.45828522707499,12.123085050230927,12.318617820739746,8762900 |
| 2025-01-06,12.383796899389697,12.51415208604996,12.104462961152104,12.113774299621582,12320300 |
| 2025-01-07,12.309306940651316,12.346551403443897,11.955484100132784,12.057906150817871,12871800 |
| 2025-01-08,11.927553323097516,11.927553323097516,11.257151972877457,11.545796394348145,17785700 |
| 2025-01-10,11.452683985221901,11.46199532338349,11.136105591552486,11.191972732543945,16108800 |
| 2025-01-13,11.173350830687887,11.247839765187555,10.772972141768564,10.884705543518066,14181400 |
| 2025-01-14,10.96850624431866,11.173351266165584,10.90332864608571,11.033684730529785,11151300 |
| 2025-01-15,11.340950153458275,11.480616668578698,10.940571507745261,10.95919418334961,9278300 |
| 2025-01-16,10.93126086381244,11.285083730951783,10.90332773661089,11.17335033416748,14563000 |
| 2025-01-17,11.20128433779418,11.275773274811973,10.903328589723007,11.00575065612793,12469700 |
| 2025-01-21,11.126794105845159,11.154727231981443,10.884704644722506,10.940571784973145,13194000 |
| 2025-01-22,10.84746123885349,10.903328384554667,10.326038689540566,10.363283157348633,17876100 |
| 2025-01-23,10.381903517082264,10.782282156847575,10.316725929391366,10.735726356506348,14042700 |
| 2025-01-24,10.78228255165154,11.024372011907843,10.772971213646745,10.800905227661133,12143900 |
| 2025-01-27,10.754350904176285,10.912640120107934,10.409839342436278,10.651927947998047,15476500 |
| 2025-01-28,10.64261707547296,10.689171994098837,10.065327382326196,10.25154972076416,22668100 |
| 2025-01-29,10.353971474118087,10.484327551100874,10.30741566891151,10.381904602050781,14872400 |
| 2025-01-30,10.512261737154033,10.63330648768374,10.344661176731636,10.493639945983887,13074100 |
| 2025-01-31,10.574983531736176,10.64119512384588,10.329053472378291,10.40472412109375,21783800 |
| 2025-02-03,10.225006585996788,10.262841910465843,9.82773522803906,10.130417823791504,19129300 |
| 2025-02-04,10.026371389044376,10.168253637108124,9.770982260051232,10.035829544067383,15267800 |
| 2025-02-05,10.054748805044563,10.149336680520227,9.846654035693401,9.91286563873291,14480200 |
| 2025-02-06,9.969619234555706,10.319596273379595,9.922324845078867,10.234466552734375,11712800 |
| 2025-02-07,10.225007287363784,10.253383557145675,9.969618153130707,9.997994422912598,9380100 |
| 2025-02-10,10.026371646907856,10.253383610474398,9.950700992385675,10.168253898620605,10232700 |
| 2025-02-11,9.884488254863673,9.931782638316342,9.458840607920326,9.676393508911133,26357200 |
| 2025-02-12,9.543970108032227,9.610181702172031,9.458840400100868,9.543970108032227,14970500 |
| 2025-02-13,9.600723834407697,9.648018222679077,9.364252795116222,9.591265678405762,13016500 |
| 2025-02-14,9.610181562794546,9.70477032624985,9.373710556221589,9.39262866973877,18458200 |
| 2025-02-18,9.439922220221435,9.770981992733379,9.345334358121816,9.733146667480469,16920900 |
| 2025-02-19,9.723687514439073,9.865570659282591,9.695311246296487,9.837193489074707,10035800 |
| 2025-02-20,9.89394795456107,10.243924971536646,9.856112625754665,10.092583656311035,13167600 |
| 2025-02-21,10.196631007766658,10.347972329266913,9.979078083626401,10.016913414001465,19723000 |
| 2025-02-24,9.997995110216454,10.14933642887751,9.799359403957466,10.139878273010254,10345900 |
| 2025-02-25,10.13987752715967,10.37634854569002,10.026371546512944,10.272300720214844,12792000 |
| 2025-02-26,10.357430147652645,10.442559856323362,10.12095913559635,10.32905387878418,12192600 |
| 2025-02-27,10.376349138979807,10.376349138979807,9.818277359008789,9.818277359008789,16285600 |
| 2025-02-28,10.452019772948121,11.35060951225525,10.168254354728662,10.962797164916992,71508400 |
| 2025-03-03,10.546606812697005,10.991172569450711,10.38580645178748,10.584442138671875,25025200 |
| 2025-03-04,10.65065609765202,10.726326759988783,10.158795890397613,10.234466552734375,20308000 |
| 2025-03-05,10.215548639293662,10.423643397515834,10.073665480569975,10.366889953613281,13399300 |
| 2025-03-06,10.272301158119143,10.310136486614292,9.997994801012977,10.281760215759277,10358800 |
| 2025-03-07,10.291218315713115,10.858748190326798,10.243923933978982,10.641195297241211,20483000 |
| 2025-03-10,10.55606710994963,11.274939289998459,10.546608051828228,11.142515182495117,20807600 |
| 2025-03-11,11.208726142946455,11.42627903737179,11.085761110506581,11.34114933013916,16320000 |
| 2025-03-12,11.057383804214492,11.25601948462866,10.906042505244708,11.189807891845703,11100100 |
| 2025-03-13,11.227643319751653,11.757338773078224,11.227643319751653,11.615455627441406,16779800 |
| 2025-03-14,11.738421025038459,11.889762330111633,11.416820300725295,11.64383316040039,13828200 |
| 2025-03-17,11.766797337979588,12.466752229643888,11.605997877290388,12.34378719329834,18247100 |
| 2025-03-18,12.154610737629357,12.30595204546143,12.003268527731931,12.22082233428955,13361900 |
| 2025-03-19,12.182987621726395,12.343787994923565,12.107316963994245,12.277575492858887,10427200 |
| 2025-03-20,12.296491768399175,12.523503707627805,12.211362065672123,12.447833061218262,10160200 |
| 2025-03-21,12.400539731879155,12.457293172525306,12.060021794198255,12.34378719329834,23655300 |
| 2025-03-24,12.258657868329083,12.362704793704927,12.06002217292766,12.182987213134766,10513700 |
| 2025-03-25,12.2019045848114,12.220822699889041,11.804633188834714,11.974892616271973,11417600 |
| 2025-03-26,11.993811127013208,12.116776172878232,11.747881035283157,11.814092636108398,10499700 |
| 2025-03-27,11.81409201754197,11.946516114324352,11.691126978115193,11.757339477539062,6917000 |
| 2025-03-28,11.842469267590587,12.041104060974119,11.728962382706621,11.738421440124512,11105600 |
| 2025-03-31,11.530326181257152,11.85192690282931,11.37898487747386,11.747879981994629,10863300 |
| 2025-04-01,11.889762960338663,11.889762960338663,11.57762127656357,11.700586318969727,7998200 |
| 2025-04-02,11.681668057583352,11.842468413833494,11.605997407826262,11.804632186889648,9354400 |
| 2025-04-03,11.350609317767017,11.615456615936608,11.218185217649532,11.256020545959473,19800900 |
| 2025-04-04,10.830372905304642,10.830372905304642,9.950701294279629,10.196630477905273,19561200 |
| 2025-04-07,9.94124221363788,10.41418426868746,9.591265201149037,10.11150074005127,17012000 |
| 2025-04-08,10.338513073117824,10.404724668712358,9.600722856212997,9.676393508911133,16248600 |
| 2025-04-09,9.54397092217512,10.622278242449196,9.373711491788521,10.537149429321289,19457000 |
| 2025-04-10,10.026371566232491,10.149335702292609,9.50613514402947,9.742606163024902,17437700 |
| 2025-04-11,9.770982432726056,9.827735874193714,9.449381702561812,9.742606163024902,12487100 |
| 2025-04-14,9.903407482631149,10.07366601931352,9.752066160217737,9.91286563873291,13416200 |
| 2025-04-15,9.893948126858293,10.09258383206738,9.657477092183921,9.71423053741455,12446000 |
| 2025-04-16,9.666935320475403,9.770982242059544,9.326416482444888,9.421005249023438,15587000 |
| 2025-04-17,9.477759482030114,9.704771458325764,9.411546979061495,9.629100799560547,10475700 |
| 2025-04-21,9.515592899666327,9.648016074868048,9.052109080264623,9.269662857055664,13719100 |
| 2025-04-22,9.392629801079147,9.515594847556036,9.269664754602259,9.439923286437988,9778600 |
| 2025-04-23,9.723687994299716,9.893947415688062,9.506135091028247,9.572346687316895,10423400 |
| 2025-04-24,9.66693545521383,9.761523321045422,9.515594148231008,9.572346687316895,13945100 |
| 2025-04-25,9.534512212630569,9.57234754275746,9.37371183407493,9.506135940551758,13192100 |
| 2025-04-28,9.543970520902674,9.70477088682581,9.515594251053107,9.638558387756348,13953800 |
| 2025-04-29,9.610182169323924,9.90340663288946,9.591264956678119,9.808817863464355,13877400 |
| 2025-04-30,9.742604779412067,9.742604779412067,9.383168773337092,9.458839416503906,18034800 |
| 2025-05-01,9.532015601531006,9.878634951698336,9.532015601531006,9.580157279968262,17623700 |
| 2025-05-02,9.724582717908357,10.003803362533684,9.541644515917794,9.80160903930664,17920100 |
| 2025-05-05,9.840121295660191,9.897890572286594,9.58978531500953,9.878634452819824,16502400 |
| 2025-05-06,9.849749462719325,10.20599733471563,9.820864822745028,10.0519437789917,12178400 |
| 2025-05-07,9.878634479151286,10.100084903852924,9.811235765272704,9.917147636413574,10993400 |
| 2025-05-08,10.003803714289672,10.533359462966693,9.897891829973297,10.41781997680664,14049100 |
| 2025-05-09,10.51410211232289,10.83183589168764,10.3889341207207,10.70666790008545,14690100 |
| 2025-05-12,11.082172605324159,11.45767568665424,10.9473760858928,11.428791046142578,24137700 |
| 2025-05-13,11.505816872443514,12.170170003277864,11.505816872443514,12.083515167236328,23720200 |
| 2025-05-14,11.99686103306578,12.083515874177019,11.833179870572595,12.054631233215332,23330800 |
| 2025-05-15,11.958347768050345,12.199055249825552,11.862064408049793,11.939090728759766,14632400 |
| 2025-05-16,12.045002260112579,12.045002260112579,11.688755307573643,11.756153106689453,13460500 |
| 2025-05-19,11.57321598865318,11.611729148422985,10.937747475112172,11.274738311767578,19366800 |
| 2025-05-20,10.860721565765402,11.082172931475275,10.74518208209224,10.822208404541016,25909700 |
| 2025-05-21,10.841464459706035,10.841464459706035,9.743838087151898,9.753466606140137,44831900 |
| 2025-05-22,9.483873665469508,9.522386819799062,9.108369722086833,9.272050857543945,40712700 |
| 2025-05-23,9.185397192975877,9.695696781967273,9.175768673618682,9.618670463562012,22740500 |
| 2025-05-27,9.695696830749512,9.734209990145915,9.493502514361856,9.695696830749512,13960900 |
| 2025-05-28,9.628299037270674,9.676440716102258,9.223910404247214,9.339449882507324,17583000 |
| 2025-05-29,9.435733704841338,9.714954353943604,9.387592023638977,9.676441192626953,11828100 |
| 2025-05-30,9.637927107297793,9.830492895419276,9.5512722730866,9.714953422546387,11261000 |
| 2025-06-02,9.64755639651007,9.897891481941407,9.589786196348268,9.80160903930664,12773400 |
| 2025-06-03,9.92677686239827,9.965290022403961,9.686069382806156,9.888263702392578,10549000 |
| 2025-06-04,9.946032421048203,9.946032421048203,9.71495347407673,9.791979789733887,9996900 |
| 2025-06-05,9.84012123309231,10.2252528022398,9.666811567862894,10.119341850280762,16978500 |
| 2025-06-06,10.215625012233698,10.542987328476022,10.12897109166322,10.485218048095703,17205200 |
| 2025-06-09,10.581499750656128,10.668154583413315,10.27339449483154,10.47558879852295,11537500 |
| 2025-06-10,10.658526107023574,10.976259882913496,10.50447347849829,10.870348930358887,18812700 |
| 2025-06-11,11.005145793137373,11.09180062902446,10.879977798881153,11.0532865524292,11586100 |
| 2025-06-12,11.053287082059255,11.332508641397341,11.034030961065072,11.11105728149414,18362600 |
| 2025-06-13,10.976261160894305,11.091801563966888,10.668155867970626,11.014774322509766,16793900 |
| 2025-06-16,11.101427755340397,11.293993538953528,10.87997733374182,11.034029960632324,11948600 |
| 2025-06-17,11.01477349138697,11.01477349138697,10.013430446715427,10.138598442077637,28143100 |
| 2025-06-18,10.109714060893735,10.408191737187249,10.061572381720438,10.128971099853516,18232800 |
| 2025-06-20,10.205997082473276,10.302279519416684,10.013430372134208,10.023058891296387,18140300 |
| 2025-06-23,10.042316233273015,10.100085513540618,9.695696878762769,9.772723197937012,13611700 |
| 2025-06-24,9.820865098611842,10.100085741476377,9.782351938155566,10.080829620361328,17165100 |
| 2025-06-25,10.04231575785213,10.263766185437687,9.974917043095827,10.109713554382324,9776000 |
| 2025-06-26,10.18674032519893,10.51410263993585,10.148227165713772,10.408191680908203,11127100 |
| 2025-06-27,10.446705017831556,10.485218177970864,10.215625138769544,10.321537017822266,13078300 |
| 2025-06-30,9.82086490408011,10.186740380280547,9.647556144572862,10.128971099853516,24219300 |
| 2025-07-01,10.157855661525478,10.648899132489225,9.974917465726676,10.369678497314453,27268100 |
| 2025-07-02,10.446705028410058,10.995517790507469,10.388934829029512,10.716297149658203,20482100 |
| 2025-07-03,10.937747137151918,11.197711646235197,10.86072081999231,11.091800689697266,13837900 |
| 2025-07-07,10.976260295731722,11.216967766412033,10.899233978572113,11.091800689697266,11717000 |
| 2025-07-08,10.716297575946188,10.860721702803401,10.571872530862768,10.658527374267578,19675200 |
| 2025-07-09,12.285709245570974,12.84415049144001,12.035373261360412,12.76712417602539,70142200 |
| 2025-07-10,12.603443656659032,12.622699777362856,11.900577345559409,11.948719024658203,35389100 |
| 2025-07-11,11.813923082688456,12.276080984900888,11.69838268890922,12.122028350830078,20994400 |
| 2025-07-14,12.093143934430875,12.3338514091604,11.958347418020928,12.11240005493164,15830000 |
| 2025-07-15,12.295338615902242,12.718983380016446,12.18942673620406,12.651585578918457,20842500 |
| 2025-07-16,12.78638013734575,12.95006128513037,12.304965212855953,12.53604507446289,12922400 |
| 2025-07-17,12.651584393773733,12.882663334371387,12.593814199511275,12.699725151062012,12464500 |
| 2025-07-18,12.757496900201799,12.93080658588598,12.70935521881995,12.87303638458252,9223800 |
| 2025-07-21,13.007832142411223,13.364079094485644,12.901920265966027,13.181140899658203,18075400 |
| 2025-07-22,13.267795845814776,13.383335324332295,13.094487087151574,13.29668140411377,10987900 |
| 2025-07-23,13.39296365744813,13.479618494687301,13.161884703627763,13.42184829711914,9254400 |
| 2025-07-24,13.38333554948666,13.41222110827161,13.046345627697757,13.287053108215332,8090800 |
| 2025-07-25,13.30630922917913,13.364079428522862,13.161885108159053,13.287053108215332,7837600 |
| 2025-07-28,13.296681688750802,13.335194849081079,12.940433807913033,13.007832527160645,10307000 |
| 2025-07-29,12.988574483212687,13.084857835703922,12.738238501316362,12.930805206298828,11333500 |
| 2025-07-30,12.882663999629743,12.90192011989422,12.439762214833165,12.593814849853516,9419600 |
| 2025-07-31,12.61307216033022,12.747867759766669,12.487904162120548,12.661212921142578,15200000 |
| 2025-08-01,12.842728218974123,13.428263319266073,12.686585773744905,12.911040306091309,19650900 |
| 2025-08-04,13.018388933585857,13.233085261090634,12.852487352879765,13.106219291687012,9850700 |
| 2025-08-05,13.14525596668019,13.155014172283636,12.364542746774488,12.423095703125,9892100 |
| 2025-08-06,12.462132053633127,12.793934306029637,12.384059895247685,12.530444145202637,8651300 |
| 2025-08-07,12.78417591008961,12.93055922718095,12.510925686518208,12.540203094482422,6860200 |
| 2025-08-08,12.54996087468731,12.813451953345492,12.491407922107092,12.803692817687988,6522000 |
| 2025-08-11,12.832969731602274,12.959835707428942,12.403577985535618,12.491408348083496,6236900 |
| 2025-08-12,12.55972022387555,12.745140081790876,12.452372521865174,12.598755836486816,5914900 |
| 2025-08-13,12.618274286910829,12.95983566942808,12.530443924620485,12.735381126403809,6164500 |
| 2025-08-14,12.52068497916158,12.715863047952856,12.325506910370303,12.628032684326172,5770600 |
| 2025-08-15,12.667068817611217,13.213568363323352,12.501168150346219,12.989113807678223,13878400 |
| 2025-08-18,13.028148441635642,13.174531755535291,12.969594557666335,13.037906646728516,9581000 |
| 2025-08-19,13.096461706165517,13.252604169854958,12.95007837912729,12.979354858398438,12492300 |
| 2025-08-20,13.037907829439716,13.12573819801985,12.696346422462245,12.881765365600586,6568600 |
| 2025-08-21,12.842729424280748,12.872005902838264,12.57923925589815,12.657310485839844,6464600 |
| 2025-08-22,12.754898580182708,13.194050395509109,12.715862966673965,13.164772987365723,6481500 |
| 2025-08-25,13.08670176034824,13.291638963939747,12.989113191917601,13.164772987365723,6339600 |
| 2025-08-26,13.164773020195481,13.2135677698737,13.018389701843262,13.018389701843262,6535900 |
| 2025-08-27,12.969594557666335,13.155013483984717,12.901282468604153,13.037906646728516,7315000 |
| 2025-08-28,13.115978424022988,13.233086196894288,12.97935424014389,13.155014038085938,7638700 |
| 2025-08-29,13.13549650676582,13.330674574262892,13.106220029311869,13.213567733764648,8383900 |
| 2025-09-02,13.028149389255933,13.096461483286888,12.842729518768369,13.086702346801758,7490700 |
| 2025-09-03,13.028148070695607,13.115977498125252,12.872004694784005,12.911040306091309,6474600 |
| 2025-09-04,12.99887112656378,12.99887112656378,12.042498150176137,12.501167297363281,14742500 |
| 2025-09-05,12.569479938040892,12.784176282622584,12.364542729731653,12.618274688720703,12318500 |
| 2025-09-08,12.67682690300189,12.67682690300189,12.325506393898854,12.413336753845215,7808200 |
| 2025-09-09,12.452372365967774,12.501167113791576,12.257194305354977,12.413336753845215,6095100 |
| 2025-09-10,12.452373111982716,12.569479955366203,12.345024474202676,12.423095703125,8260800 |
| 2025-09-11,12.491408345224498,12.67682727558569,12.471890073248355,12.540203094482422,10472000 |
| 2025-09-12,12.491408713480475,12.69634592185951,12.393819212087616,12.569479942321777,12349600 |
| 2025-09-15,12.618274657409236,12.881764821334444,12.559720770602269,12.715863227844238,14860600 |
| 2025-09-16,12.696345556348188,12.725622033650229,12.38405971929082,12.393818855285645,8826000 |
| 2025-09-17,12.41333697256909,12.540202946873398,12.032739049656168,12.208399772644043,12631800 |
| 2025-09-18,12.305988456224766,12.66706811082123,12.218159024578947,12.637791633605957,7340100 |
| 2025-09-19,12.71586285448043,12.774416739568135,12.442613562330143,12.735381126403809,13127500 |
| 2025-09-22,12.764657970115042,12.862247471169137,12.588997240490652,12.81345272064209,6105000 |
| 2025-09-23,12.872005489055054,13.174532193365954,12.803693397722649,12.823211669921875,7183300 |
| 2025-09-24,12.842728584634846,13.12573700734127,12.754898224022092,13.037906646728516,10851800 |
| 2025-09-25,12.998871664265922,13.037907278576414,12.657310271719728,12.715863227844238,7644900 |
| 2025-09-26,12.793934232090619,13.096460935703192,12.793934232090619,12.92080020904541,5898400 |
| 2025-09-29,12.979353723934887,13.047665813157558,12.78417566138267,12.842728614807129,9288700 |
| 2025-09-30,12.803693002296686,12.950077247222659,12.657309688053129,12.842728614807129,6187500 |
| 2025-10-01,14.560296963137095,15.136072927349405,14.384636247090658,14.9994478225708,58988500 |
| 2025-10-02,14.960412941938527,14.960412941938527,13.779584480064415,13.945486068725586,29422700 |
| 2025-10-03,14.150423417008552,14.287048529873623,13.906450599473922,14.228494644165039,14296000 |
| 2025-10-06,14.248013174364516,14.326084402935079,13.818620486543965,13.925969123840332,14574500 |
| 2025-10-07,13.925968514266776,14.228494279064803,13.90645024263727,14.052833557128906,10747400 |
| 2025-10-08,14.16018252083715,14.491985700838066,13.974762658750784,14.3748779296875,13480200 |
| 2025-10-09,14.443191173920557,14.531021538296004,14.169941875283296,14.218735694885254,8210800 |
| 2025-10-10,14.296807011403148,14.413914785082287,13.711272796419744,13.730790138244629,9074500 |
| 2025-10-13,14.091869354248047,14.287048350369451,13.896691288809071,14.091869354248047,11563700 |
| 2025-10-14,13.955246146954734,14.179700705191346,13.91621053114478,14.043076515197754,7653000 |
| 2025-10-15,14.335841944191227,14.638368638895326,14.267529855028089,14.39439582824707,11038300 |
| 2025-10-16,14.501744087182113,14.638369201441247,14.345601631275931,14.462708473205566,6478000 |
| 2025-10-17,14.335842348834598,14.35536062096494,14.11138780343031,14.228494644165039,8815100 |
| 2025-10-20,14.345601116794596,14.433431477762543,14.023557080367063,14.052833557128906,6856300 |
| 2025-10-21,14.130905373403047,14.150423645849038,13.847896937713365,13.974762916564941,4900900 |
| 2025-10-22,14.004039953828176,14.082111180176677,13.642959368613322,13.945486068725586,9979700 |
| 2025-10-23,14.082110996036258,14.101628337026956,13.78934343571645,13.85765552520752,5771900 |
| 2025-10-24,14.140663912144229,14.37487758750522,14.023557074463733,14.199217796325684,7043600 |
| 2025-10-27,14.2577719014608,14.306566653772885,14.043076480379609,14.140665054321289,7837400 |
| 2025-10-28,14.169942093862943,14.218735914217573,13.886932723984273,14.111388206481934,6781600 |
| 2025-10-29,14.19921839219744,14.218735733955363,13.935727298347082,14.023557662963867,5900100 |
| 2025-10-30,13.935727373842294,14.052834217071604,13.652718936700847,13.68199634552002,7956700 |
| 2025-10-31,13.60886197222544,13.796638150748315,13.391436179319255,13.707691192626953,14090300 |
| 2025-11-03,13.727457946485856,13.727457946485856,13.282723144725574,13.460617065429688,9559400 |
| 2025-11-04,13.124595912841079,13.579212986784329,13.055415361104387,13.282723426818848,10859400 |
| 2025-11-05,13.322255329344154,14.261139094680802,13.213542898916923,14.053596496582031,15497800 |
| 2025-11-06,14.182075217524025,14.429149692097514,13.757106819653039,14.023946762084961,11561800 |
| 2025-11-07,13.836170362542697,13.98441466799279,13.55944721919585,13.964649200439453,12468900 |
| 2025-11-10,14.162308245960928,14.172191450755676,13.727457602649118,14.043712615966797,6632800 |
| 2025-11-11,14.182074885900219,14.20184035329647,13.85593666249055,14.103011131286621,7805000 |
| 2025-11-12,14.103011012503119,14.103011012503119,13.796638259070143,13.905350685119629,7859200 |
| 2025-11-13,13.84605312031544,13.97453195406202,13.460616619075704,13.510031700134277,9732800 |
| 2025-11-14,13.322255124034749,13.865819152822693,13.203659490165178,13.658276557922363,7612600 |
| 2025-11-17,13.678043024765598,14.014064460043866,13.638511146645467,13.75710678100586,7689500 |
| 2025-11-18,13.885585516182084,13.974532476912568,13.450733917614007,13.559447288513184,7941600 |
| 2025-11-19,13.63851059498003,13.826286772826693,13.52979722766129,13.608861923217773,9155100 |
| 2025-11-20,13.826287409165722,13.944883044187256,13.29260658031166,13.35190486907959,10222500 |
| 2025-11-21,13.361788005673919,13.598979274498891,13.124595794334628,13.589096069335938,9306300 |
| 2025-11-24,13.628628110738696,13.826287503794049,13.559447558797904,13.717575073242188,5428400 |
| 2025-11-25,13.776872483852372,13.865819446768747,13.608862705861188,13.648394584655762,4853900 |
| 2025-11-26,13.697807819539845,13.855936266765196,13.668159148035086,13.747222900390625,4373200 |
| 2025-11-28,13.8065217511828,13.915234179494014,13.74722346323121,13.895468711853027,2200700 |
| 2025-12-01,13.826287269592285,13.89546876287555,13.687926168054384,13.826287269592285,7534600 |
| 2025-12-02,13.895468654106695,13.974532409370703,13.776872078696377,13.796638488769531,4755400 |
| 2025-12-03,13.855937127875963,13.944883147918004,13.53968115628504,13.549564361572266,8534500 |
| 2025-12-04,13.539680706463985,13.875702134951583,13.539680706463985,13.766989707946777,10009200 |
| 2025-12-05,13.925117498644992,14.004181254885253,13.737340370688633,13.75710678100586,5815800 |
| 2025-12-08,13.80652163560147,13.944882735473033,13.658276388220688,13.697808265686035,4816400 |
| 2025-12-09,13.757106611137528,14.033829754561554,13.727457938542102,13.796638488769531,7054000 |
| 2025-12-10,13.826286883388745,13.935000251576813,13.589095622365432,13.638510704040527,11788000 |
| 2025-12-11,13.638510810799874,13.9547658279732,13.500148769529394,13.836170196533203,7595500 |
| 2025-12-12,13.915233952691633,13.954765829843597,13.598978935475918,13.668159484863281,7114500 |
| 2025-12-15,13.658276388220688,13.737340143151384,13.490265673364386,13.697808265686035,7835200 |
| 2025-12-16,13.687926068830977,13.687926068830977,13.361787842549642,13.460617065429688,5183500 |
| 2025-12-17,13.510032261910418,13.598979223011598,13.20365950061905,13.32225513458252,6537200 |
| 2025-12-18,13.440851824108874,13.589096132181488,13.381553535371234,13.519915580749512,6758200 |
| 2025-12-19,13.559446890318043,13.72745760176076,13.342021097419066,13.37166976928711,11204100 |
| 2025-12-22,13.421085123428602,13.717574675675861,13.361787778487734,13.697808265686035,7903900 |
| 2025-12-23,13.757106383195353,13.855936546894993,13.648393957137182,13.737339973449707,4812100 |
| 2025-12-24,13.707691528468947,13.826287161364958,13.658276445800366,13.796638488769531,2488300 |
| 2025-12-26,13.846053340916015,13.915233889991661,13.757106382096303,13.905350685119629,3090600 |
| 2025-12-29,13.895468650231319,14.03382975064759,13.846053567576519,13.964649200439453,5289300 |
| 2025-12-30,14.02394664400426,14.389617692706702,13.935000625618754,14.33031940460205,8104100 |
| 2025-12-31,14.35996780064259,14.389617415380647,14.152425210047676,14.172191619873047,5820800 |
| 2026-01-02,14.340202210824176,14.695989102012723,14.211723375599739,14.646574020385742,7290500 |
| 2026-01-05,14.794819891260131,14.844234974977947,14.2907877338642,14.55762767791748,7642300 |
| 2026-01-06,14.597160491506246,14.814585351731534,14.518095792089209,14.725638389587402,6892900 |
| 2026-01-07,14.676223523731048,14.745404071976361,14.261138349230603,14.280903816223145,7656500 |
| 2026-01-08,14.231489478870742,14.389617935648074,14.03383008604199,14.053596496582031,7339400 |
| 2026-01-09,14.162308971292134,14.557627758185724,14.122777092602774,14.152425765991211,7743800 |
| 2026-01-12,14.08324449241194,14.08324449241194,13.737339864715405,13.875701904296875,8247800 |
| 2026-01-13,13.885585169381928,13.994297595051638,13.747223129199696,13.80652141571045,8807100 |
| 2026-01-14,13.737340032409389,14.03382958226653,13.727457770008446,13.836170196533203,9524200 |
| 2026-01-15,13.915233993861898,14.44891480824954,13.865818911647168,14.271020889282227,14606000 |
| 2026-01-16,14.152425601964893,14.626809083253441,13.974532621181721,14.023946762084961,10519600 |
| 2026-01-20,13.78675489630559,13.85593638710323,13.470499884136776,13.608861923217773,14383000 |
| 2026-01-21,13.875702011935767,14.24137210954384,13.826286930093747,14.07336139678955,10919100 |
| 2026-01-22,14.25125541958391,14.488446683158832,13.964649073802304,14.439031600952148,8078500 |
| 2026-01-23,14.399499333255287,14.448914414122108,13.984414161996826,14.083244323730469,6835800 |
| 2026-01-26,14.132659515878052,14.705872196412408,14.103010844130214,14.448914527893066,8526100 |
| 2026-01-27,14.567510325896015,14.81458479251914,14.350085473877956,14.745404243469238,6171500 |
| 2026-01-28,14.814584839130797,15.101191183614809,14.676223740595663,15.01224422454834,10909900 |
| 2026-01-29,15.022127833016695,15.170373082948178,14.439031923484368,14.86400032043457,10778100 |
| 2026-01-30,14.829999923706055,14.930000305175781,14.489999771118164,14.649999618530273,12058200 |
| 2026-02-02,14.569999694824219,14.880000114440918,14.529999732971191,14.729999542236328,10207500 |
| 2026-02-03,15.729999542236328,16.190000534057617,15.449999809265137,16.09000015258789,24686500 |
| 2026-02-04,15.880000114440918,15.949999809265137,15.539999961853027,15.75,11717600 |
| 2026-02-05,15.510000228881836,15.760000228881836,15.350000381469727,15.59000015258789,9630000 |
| 2026-02-06,15.920000076293945,16.149999618530273,15.710000038146973,16.049999237060547,6637600 |
| 2026-02-09,15.979999542236328,16.270000457763672,15.850000381469727,16.059999465942383,7516200 |
| 2026-02-10,16.09000015258789,16.350000381469727,15.8100004196167,16.25,8666200 |
| 2026-02-11,16.420000076293945,16.59000015258789,16.270000457763672,16.440000534057617,8033300 |
| 2026-02-12,16.420000076293945,16.780000686645508,16.1299991607666,16.200000762939453,11018000 |
| 2026-02-13,16.040000915527344,16.600000381469727,15.979999542236328,16.280000686645508,10151700 |
| 2026-02-17,16.290000915527344,16.5,16.15999984741211,16.389999389648438,8085600 |
| 2026-02-18,16.420000076293945,16.479999542236328,16.219999313354492,16.290000915527344,6417300 |
| 2026-02-19,16.239999771118164,16.389999389648438,16.170000076293945,16.360000610351562,4505400 |
| 2026-02-20,16.25,16.549999237060547,16.059999465942383,16.510000228881836,12358900 |
| 2026-02-23,16.360000610351562,16.489999771118164,16.040000915527344,16.260000228881836,8357600 |
| 2026-02-24,16.329999923706055,16.459999084472656,16.1299991607666,16.270000457763672,10082100 |
| 2026-02-25,16.420000076293945,16.469999313354492,16.260000228881836,16.3700008392334,7415000 |
| 2026-02-26,16.3700008392334,16.3799991607666,15.920000076293945,16.25,9300900 |
| 2026-02-27,17.059999465942383,17.649999618530273,16.899999618530273,17.280000686645508,26333000 |
| 2026-03-02,14.350000381469727,14.350000381469727,14.1899995803833,14.210000038146973,80209600 |
| 2026-03-03,14.1899995803833,14.260000228881836,14.109999656677246,14.180000305175781,49900000 |
| 2026-03-04,14.180000305175781,14.300000190734863,14.15999984741211,14.289999961853027,21344300 |
| 2026-03-05,14.229999542236328,14.319999694824219,14.220000267028809,14.220000267028809,22575600 |
| 2026-03-06,14.220000267028809,14.25,14.149999618530273,14.149999618530273,16551600 |
| 2026-03-09,14.149999618530273,14.229999542236328,14.119999885559082,14.1899995803833,14669200 |
| 2026-03-10,14.1899995803833,14.279999732971191,14.170000076293945,14.210000038146973,12121800 |
| 2026-03-11,14.229999542236328,14.25,14.210000038146973,14.229999542236328,11230000 |
| 2026-03-12,14.229999542236328,14.260000228881836,14.220000267028809,14.220000267028809,8683400 |
|
|
