| Date,Open,High,Low,Close,Volume |
| 2013-01-02,19.85404205324849,19.872293330438602,19.609471875437986,19.737232208251953,8072800 |
| 2013-01-03,19.572968623688418,19.572968623688418,19.02177223506602,19.237140655517578,10289000 |
| 2013-01-04,19.302845828539294,19.397753306127463,18.985267754627255,18.996219635009766,8746400 |
| 2013-01-07,18.915913168994464,18.934164447117258,18.649440609448554,18.923213958740234,9042200 |
| 2013-01-08,18.861154985227508,19.142229080200195,18.81005085750212,19.142229080200195,6733600 |
| 2013-01-09,19.018112501187993,19.237131913163328,19.018112501187993,19.164125442504883,4292400 |
| 2013-01-10,19.33934662691588,19.496310104139855,19.226186489794408,19.481708526611328,4806800 |
| 2013-01-11,19.47806182904072,19.47806182904072,19.15683403634378,19.32109832763672,4253400 |
| 2013-01-14,19.346649028044688,19.43790680647886,19.10937824712256,19.328397750854492,3223800 |
| 2013-01-15,19.091128597129387,19.38680432575143,18.977969833415376,19.357601165771484,7605200 |
| 2013-01-16,19.25174184125425,19.277293908202186,18.802752339207462,18.839256286621094,8318400 |
| 2013-01-17,18.835601796995455,18.974313987171996,18.634834996137517,18.777196884155273,8959600 |
| 2013-01-18,18.817348730052746,18.901305697231553,18.718790187934275,18.78814697265625,7466600 |
| 2013-01-22,18.799099571281356,19.2699899724084,18.78814908508682,19.215234756469727,8376200 |
| 2013-01-23,19.153177866852023,19.46345367364904,19.134925202054582,19.39409828186035,4679000 |
| 2013-01-24,19.416001190450707,19.69342557027361,19.35759627772214,19.56931495666504,7075000 |
| 2013-01-25,19.60946818618742,19.62406836970277,19.332043812151806,19.521860122680664,4849800 |
| 2013-01-28,19.627722315615458,19.627722315615458,19.255390428385667,19.342998504638672,5934200 |
| 2013-01-29,19.299194338214388,19.507261958894844,19.204286862590198,19.474409103393555,4665400 |
| 2013-01-30,19.43790723857361,19.46711039671365,19.113029762923407,19.149532318115234,4898800 |
| 2013-01-31,19.13128612703759,19.42331082366374,19.050978813284054,19.36855697631836,5429000 |
| 2013-02-01,19.547421493790303,19.551072585770154,19.332053018937845,19.36855697631836,5100200 |
| 2013-02-04,19.291889190673828,19.335693916434998,19.145877615585174,19.291889190673828,5633200 |
| 2013-02-05,19.324750154510806,19.73723577752025,19.27364601214358,19.5255184173584,7432200 |
| 2013-02-06,18.8100513535666,19.029070839929663,18.069038697040146,18.68229103088379,17468400 |
| 2013-02-07,18.68228795212339,18.704190314895204,18.22234808129522,18.317256927490234,9987600 |
| 2013-02-08,18.390266301956448,18.434069641903335,18.280757255847696,18.379314422607422,8350200 |
| 2013-02-11,18.38296046136989,18.393910945226526,18.291702715944094,18.34645652770996,6643600 |
| 2013-02-12,18.291711433568377,18.33186508348974,18.039839044964705,18.069042205810547,15409800 |
| 2013-02-13,18.17197858977258,18.212418175526764,17.826406370199223,17.88522720336914,12122400 |
| 2013-02-14,17.80434986492021,17.988165162800946,17.708765124678546,17.95140266418457,9968800 |
| 2013-02-15,17.991836548649943,18.16462333610076,17.921987257024696,18.13888931274414,10634000 |
| 2013-02-19,18.10947982008571,18.241827039138098,17.95139997777227,18.208740234375,9177000 |
| 2013-02-20,18.39256696272173,18.473446180838703,18.304336363321475,18.315364837646484,9371400 |
| 2013-02-21,18.319028980620157,18.319028980620157,18.05065747429438,18.227121353149414,8061000 |
| 2013-02-22,18.355798549971723,18.40726661682129,18.23080407230864,18.40726661682129,5551000 |
| 2013-02-25,18.480784198207964,18.484459885912695,17.95507250529622,17.969778060913086,7206200 |
| 2013-02-26,18.087419775012496,18.183003082115043,17.833753847980653,17.94404411315918,9379400 |
| 2013-02-27,17.96243029960059,18.410940054380756,17.933019180153003,18.35579490661621,8693800 |
| 2013-02-28,18.33005711950442,18.535929303823558,18.249177960008147,18.363143920898438,6195600 |
| 2013-03-01,18.41461156538527,18.627836523408437,18.223443539544373,18.451374053955078,7227200 |
| 2013-03-04,18.381532412771374,18.480792856088293,18.29697753196058,18.4587345123291,5218000 |
| 2013-03-05,18.60210395397139,18.841064355537874,18.572694241298112,18.752832412719727,6206800 |
| 2013-03-06,18.841066241884064,18.94400235014512,18.752834290232236,18.785921096801758,4202200 |
| 2013-03-07,18.859441698174198,18.97708332931892,18.63518690055492,18.958702087402344,6364800 |
| 2013-03-08,19.02488219820601,19.09473150237914,18.41461550166388,18.43299674987793,13823600 |
| 2013-03-11,18.418290662374478,18.767539978027344,18.377852478422493,18.767539978027344,7024200 |
| 2013-03-12,18.708711762815653,18.74547564608473,18.59842291780592,18.657243728637695,5429400 |
| 2013-03-13,18.675628760395007,18.712392651127487,18.53960587068241,18.61680793762207,4309600 |
| 2013-03-14,18.708721359942846,18.76018942052269,18.565345647642,18.62416648864746,5324200 |
| 2013-03-15,18.62416271496933,18.78224395609056,18.572694664818084,18.778568267822266,8249800 |
| 2013-03-18,18.55431762708906,18.616814158619576,18.42197038102502,18.46240997314453,6572400 |
| 2013-03-19,18.535925594825652,18.546955461349324,18.227117380138797,18.31167221069336,6906000 |
| 2013-03-20,18.44402890496614,18.70872341983418,18.385208057484313,18.64622688293457,6676800 |
| 2013-03-21,18.569015637842696,18.877825308947855,18.473432326443046,18.77121353149414,9152200 |
| 2013-03-22,18.837390141286033,19.061643600463867,18.785920685882044,19.061643600463867,6202000 |
| 2013-03-25,19.113107729044632,19.113107729044632,18.81532655942414,18.94032096862793,4555600 |
| 2013-03-26,19.054290412735458,19.296926498413086,18.977086938165975,19.296926498413086,7772400 |
| 2013-03-27,19.146200011109507,19.16090416751183,18.988118759990492,19.083702087402344,4599400 |
| 2013-03-28,19.083704010883125,19.14987762976081,18.973415113553457,19.124143600463867,3891800 |
| 2013-04-01,19.13884351343446,19.212368488359555,19.01384909270319,19.17193031311035,4906200 |
| 2013-04-02,19.28222071257468,19.708672052117038,19.2528095983446,19.447654724121094,7323000 |
| 2013-04-03,19.484421051656284,19.484421051656284,19.285900198705065,19.37413215637207,8062400 |
| 2013-04-04,19.30060831088464,19.32266665381807,18.822688766523605,18.9329776763916,10670600 |
| 2013-04-05,18.675631605331752,18.675631605331752,18.076393417898682,18.19403648376465,12176600 |
| 2013-04-08,18.263877656714254,18.267553343512425,17.84477924179136,18.234466552734375,7760800 |
| 2013-04-09,18.227119125214045,18.421962822868196,18.146239974158092,18.289615631103516,4998800 |
| 2013-04-10,18.33374003582627,18.52123245178033,18.278596280027735,18.4587345123291,6356200 |
| 2013-04-11,18.48813464868533,18.521221443458753,18.256527085271394,18.31167221069336,5701200 |
| 2013-04-12,18.197709815198433,18.42931742369997,18.17565148025574,18.421964645385742,4408000 |
| 2013-04-15,18.352106834471872,18.41828041123451,17.995506340138235,18.002859115600586,6567200 |
| 2013-04-16,18.142571930445495,18.480792856088293,18.09478095590002,18.4587345123291,4939600 |
| 2013-04-17,18.289615885358568,18.289615885358568,17.980806234414345,18.07271385192871,6589600 |
| 2013-04-18,18.083744581080897,18.135214031347274,17.852138365678258,17.97713279724121,4936000 |
| 2013-04-19,18.06904179367461,18.19771192308013,18.010220962746484,18.157272338867188,7582000 |
| 2013-04-22,18.190361106244442,18.322708340709823,17.99551734572562,18.278593063354492,3826600 |
| 2013-04-23,18.352118997677593,18.68298710077973,18.30065093772825,18.62784194946289,7202400 |
| 2013-04-24,18.66092302056448,18.966056999847304,18.653571644889322,18.955028533935547,6783000 |
| 2013-04-25,18.833712823452114,19.48441906231156,18.830037135024327,19.326337814331055,12658600 |
| 2013-04-26,19.443981174019566,19.598386747043556,19.37045477745573,19.557947158813477,8770200 |
| 2013-04-29,19.609409110509887,19.99909790929324,19.557941069659034,19.866750717163086,7529000 |
| 2013-04-30,19.85204278655374,20.11306004957902,19.837337233099106,20.0137996673584,6032200 |
| 2013-05-01,19.95865438892682,20.208643168563892,19.954977299650555,19.991741180419922,4387600 |
| 2013-05-02,20.08732582482635,20.25643548061223,19.99174253315569,20.197614669799805,5224600 |
| 2013-05-03,20.396137432857422,20.550542952884964,20.333640928788366,20.352022171020508,4793200 |
| 2013-05-06,20.35202585673458,20.561575141407534,20.34467307803037,20.443933486938477,3486400 |
| 2013-05-07,20.43290137151383,20.506426340628764,20.219675034363615,20.359375,5573800 |
| 2013-05-08,20.322614489030062,20.602014466716668,20.293204776978335,20.554222106933594,4178000 |
| 2013-05-09,20.56524899581785,20.598335795836967,20.12776921991977,20.164531707763672,7652800 |
| 2013-05-10,20.12041525542034,20.1461492758734,19.6939639705424,19.833663940429688,9170000 |
| 2013-05-13,19.833671555320684,19.852052805215987,19.67191319048326,19.793231964111328,5745000 |
| 2013-05-14,19.83366940003783,20.083658298166743,19.815288152139974,20.057924270629883,6409600 |
| 2013-05-15,20.024833532624985,20.19026613363095,19.98806964164662,20.14982795715332,5169200 |
| 2013-05-16,20.03586393061858,20.175563925008422,19.885135469071358,19.969690322875977,5786400 |
| 2013-05-17,20.010135325734552,20.32997358152459,19.97704851290113,20.30791664123535,7079200 |
| 2013-05-20,20.263518022253436,20.677889363342853,20.263518022253436,20.56319808959961,7233600 |
| 2013-05-21,20.552088892974968,20.844369167762398,20.392999700943385,20.659381866455078,7680200 |
| 2013-05-22,20.725975532884387,21.00345645974341,20.389298731415742,20.470693588256836,7899400 |
| 2013-05-23,20.22651443422334,20.437401293543616,20.15621975534415,20.370805740356445,5287600 |
| 2013-05-24,20.289409299044998,20.341205522792084,19.986030207376718,20.330106735229492,4185000 |
| 2013-05-28,20.58538932046139,20.759277857761877,20.38190354502922,20.38930320739746,4322600 |
| 2013-05-29,20.21911686992579,20.71488299864334,20.17471889206471,20.60388946533203,4974000 |
| 2013-05-30,20.659387773250053,21.07375905147722,20.62608999304081,20.91097068786621,4507200 |
| 2013-05-31,20.88507101308662,21.051559901712174,20.60388946533203,20.60388946533203,5188800 |
| 2013-06-03,20.659390773563977,20.885075604275453,20.385608828600457,20.8665771484375,6060000 |
| 2013-06-04,20.903572695271176,20.984967589253763,20.503999300820244,20.648290634155273,5020400 |
| 2013-06-05,20.57799258603007,20.6334893560176,20.33011021245982,20.418903350830078,4817400 |
| 2013-06-06,20.411501162876192,20.99606179877037,20.26351214678216,20.929466247558594,7153400 |
| 2013-06-07,21.040464966128255,21.177356648439606,20.84807791461711,21.099660873413086,7417600 |
| 2013-06-10,21.16255497162939,21.262448318719883,20.973867067789037,21.014564514160156,5857600 |
| 2013-06-11,20.83327287523675,21.01826019868866,20.766677325886764,20.870269775390625,7462400 |
| 2013-06-12,21.018265596339354,21.073760960821794,20.722284673733125,20.748184204101562,4782800 |
| 2013-06-13,20.75557939294011,21.32164162421983,20.740781478067635,21.258745193481445,5463600 |
| 2013-06-14,21.347542578413673,21.628722757164617,21.147755881980792,21.277246475219727,5524600 |
| 2013-06-17,21.41042838029481,21.477023917076025,21.2143423060729,21.303136825561523,5645600 |
| 2013-06-18,21.35863474318133,21.443728736818567,21.2698416243169,21.37343406677246,4978000 |
| 2013-06-19,21.42153801659431,21.73601598114659,21.169955080415836,21.214351654052734,7155200 |
| 2013-06-20,20.99606740385774,21.28464726192019,20.98496861280663,21.0700626373291,5727400 |
| 2013-06-21,21.299447447090152,21.299447447090152,20.85547743975672,20.962770462036133,6771000 |
| 2013-06-24,20.788877589662935,20.84067523245412,20.422603432216174,20.600191116333008,5260200 |
| 2013-06-25,20.766673538390712,21.13294758167208,20.659380571635154,21.021955490112305,4361200 |
| 2013-06-26,21.25504186853212,21.332736198793977,21.029357128050506,21.18474578857422,3205400 |
| 2013-06-27,21.329036451923173,21.57691875877344,21.240241926111356,21.532522201538086,5485400 |
| 2013-06-28,21.477023950576932,21.658312114617694,21.25503976852062,21.50292205810547,5211000 |
| 2013-07-01,21.65462145510552,21.691619776550414,21.262449127181213,21.336442947387695,5308000 |
| 2013-07-02,21.284644754661933,21.40673708720887,20.947967822801235,21.0108642578125,5381800 |
| 2013-07-03,20.888772688132548,20.996065697378576,20.748183308439383,20.940568923950195,2678000 |
| 2013-07-05,21.08485394000698,21.181046718963255,20.929463867734654,21.147748947143555,3769000 |
| 2013-07-08,21.2328446102905,21.554722155651824,21.229145484837705,21.46592903137207,4289000 |
| 2013-07-09,21.58431769922628,21.710109116642258,21.4585262818103,21.65091323852539,3821000 |
| 2013-07-10,21.599123785569002,21.717515578878295,21.491830781838235,21.64352035522461,3255600 |
| 2013-07-11,21.85440016936099,21.969092806908897,21.706409760353445,21.920995712280273,3749000 |
| 2013-07-12,21.9431950332633,21.965392607015765,21.613916438743125,21.880298614501953,3691200 |
| 2013-07-15,21.850703609230894,21.876601722146148,21.650916957020666,21.791507720947266,4167000 |
| 2013-07-16,21.802605978490984,21.95059640127004,21.798905441683807,21.895099639892578,3865200 |
| 2013-07-17,21.94319814112296,22.039390934136986,21.802607371633517,21.847003936767578,2629400 |
| 2013-07-18,21.957988382486363,22.061582213388824,21.85809649867532,21.950590133666992,3814800 |
| 2013-07-19,21.99129393773325,22.009793800357667,21.706413271681868,21.972795486450195,6896000 |
| 2013-07-22,21.980196902171517,22.320574360558822,21.932099795926703,22.265077590942383,3512200 |
| 2013-07-23,22.335369457985422,22.383466558161995,22.039390017170547,22.094886779785156,4764200 |
| 2013-07-24,22.191076714639074,22.675743956933946,21.787804337352483,22.53145408630371,9458000 |
| 2013-07-25,22.44635620048842,22.453755861155724,22.10598027783817,22.368661880493164,5001200 |
| 2013-07-26,22.27617512161598,22.61285202362284,22.091187781802514,22.60175323486328,3960400 |
| 2013-07-29,22.594350169599775,22.69794261266688,22.416762519481374,22.57215118408203,2834400 |
| 2013-07-30,22.638746137209008,22.742339988907943,22.479656940178895,22.512954711914062,3630400 |
| 2013-07-31,22.490768129417372,23.14192314770355,22.205887367872844,22.820045471191406,7325400 |
| 2013-08-01,23.082714987286757,23.541484110668975,23.016119446612866,23.50818634033203,5749000 |
| 2013-08-02,23.445296240740443,23.445296240740443,22.968029952458405,23.034624099731445,4403600 |
| 2013-08-05,23.07902036449212,23.127116055540366,22.871834040718028,22.97172737121582,3908800 |
| 2013-08-06,22.95322518777521,23.07901661187357,22.683143891310728,22.831132888793945,3647800 |
| 2013-08-07,22.71274792124343,22.77194382021458,22.60545491331398,22.67205047607422,2836800 |
| 2013-08-08,22.73864340607722,22.99762596334321,22.568455392657803,22.905132293701172,4172800 |
| 2013-08-09,22.86443765539177,22.949531672530163,22.657252713260576,22.760845184326172,4026800 |
| 2013-08-12,22.56105772439043,22.797841313793906,22.546258397217333,22.764543533325195,3429200 |
| 2013-08-13,22.771937187054863,22.956924493873085,22.646145761964824,22.9199275970459,3072800 |
| 2013-08-14,22.897739839428503,22.931037627436094,22.70905331494672,22.820045471191406,3304000 |
| 2013-08-15,22.553651216631106,22.62024675735932,22.26137094469519,22.34276580810547,4875200 |
| 2013-08-16,22.283576983236607,22.494462458524215,22.23918041247646,22.398269653320312,5093200 |
| 2013-08-19,22.327562895853383,22.38710300679373,22.130336544528774,22.137779235839844,4265800 |
| 2013-08-20,22.137777308446932,22.33500364260032,21.966598262292194,22.260578155517578,2408800 |
| 2013-08-21,22.249415817665483,22.249415817665483,21.947993220387154,22.055910110473633,3438000 |
| 2013-08-22,22.148942649559217,22.39454578559115,22.108008556962524,22.305234909057617,2479600 |
| 2013-08-23,22.342449340556165,22.409432145991705,22.1526642519727,22.26430320739746,2529000 |
| 2013-08-26,22.282909480391886,22.346170230940835,22.0894037535478,22.093124389648438,2383400 |
| 2013-08-27,21.840076812535045,21.85496219485113,21.490278845396247,21.493999481201172,4388800 |
| 2013-08-28,21.54237353277381,21.72843652949087,21.486555485487496,21.497718811035156,3264600 |
| 2013-08-29,21.490274728024986,21.747041135816087,21.345145827119236,21.55353546142578,2698400 |
| 2013-08-30,21.61308199694476,21.657736726156298,21.415854222126338,21.505165100097656,3553800 |
| 2013-09-03,21.77681839929913,22.01125822746714,21.441904359059116,21.642852783203125,2875400 |
| 2013-09-04,21.676332583098763,22.096835226390137,21.6279558210623,21.93682098388672,3182000 |
| 2013-09-05,21.914509200652073,22.074523562033,21.869854459200006,21.92567253112793,2136000 |
| 2013-09-06,21.96287274188225,21.96287274188225,21.49399327123004,21.724712371826172,2943400 |
| 2013-09-09,21.776816540894824,21.974042892456055,21.724719121203044,21.974042892456055,3278600 |
| 2013-09-10,22.122892262527966,22.346167307613193,22.052187409930752,22.29779052734375,3512000 |
| 2013-09-11,22.30896019057567,22.68108629410638,22.268026092059547,22.632709503173828,4364200 |
| 2013-09-12,22.662478529278165,22.766673375994927,22.51734816764626,22.65131378173828,3405800 |
| 2013-09-13,22.722023229234242,22.759235276413484,22.651318352225633,22.714580535888672,3808000 |
| 2013-09-16,23.07926079728672,23.12019489524587,22.949015811094128,23.023441314697266,4303800 |
| 2013-09-17,23.02343584613499,23.183450144032953,23.008551884588353,23.1536808013916,2722600 |
| 2013-09-18,23.109022143979814,23.42905070495848,23.0234333413189,23.395559310913086,5581600 |
| 2013-09-19,23.42905004700412,23.44393542606137,23.04948139833167,23.131349563598633,5934400 |
| 2013-09-20,23.17228525053336,23.317414157519597,23.075531699510556,23.19089126586914,5160400 |
| 2013-09-23,23.075536727905273,23.239273105455087,22.982505211405893,23.075536727905273,3813800 |
| 2013-09-24,23.045762754392257,23.265317146037553,23.030877374048984,23.079254150390625,5173000 |
| 2013-09-25,23.127631005817094,23.242989155001936,23.03459950767551,23.14995765686035,2873600 |
| 2013-09-26,23.131360728336603,23.313703160928767,23.105312012187515,23.26160430908203,2876400 |
| 2013-09-27,23.101582299901292,23.25415390007157,23.053205523394226,23.14995765686035,3378200 |
| 2013-09-30,22.89318887871907,23.149955276147015,22.80760007957642,23.06808853149414,4220000 |
| 2013-10-01,23.29881189024915,23.603955133397633,23.295089834854444,23.60023307800293,4336400 |
| 2013-10-02,23.440224133516942,23.522090911865234,23.26904504522845,23.522090911865234,4061200 |
| 2013-10-03,23.41044807434082,23.514642906633096,23.138796247615865,23.41044807434082,3446600 |
| 2013-10-04,23.376956804299606,23.793737555313985,23.36207142259063,23.715591430664062,3149200 |
| 2013-10-07,23.507198904832617,23.622558476685597,23.414167404174805,23.414167404174805,2409400 |
| 2013-10-08,23.384394720502392,23.488589532094345,23.112742947746355,23.127628326416016,3697600 |
| 2013-10-09,23.17229330999118,23.272767531207467,23.056933703509856,23.176013946533203,2890600 |
| 2013-10-10,23.458824864619015,23.685821966105784,23.429054101352758,23.670936584472656,3202800 |
| 2013-10-11,23.6783819341504,24.002131213510275,23.615119764879918,23.99468994140625,3535400 |
| 2013-10-14,23.834679520980153,24.05795462890165,23.670943116925773,23.9984130859375,2263000 |
| 2013-10-15,23.894211424455936,24.106323142478043,23.853277335092354,23.938867568969727,3722600 |
| 2013-10-16,24.11004500037103,24.459844365126585,24.035618093456975,24.42635154724121,4906600 |
| 2013-10-17,24.366815118982263,24.627302219581395,24.307273587933054,24.601253509521484,3197800 |
| 2013-10-18,24.616138433811017,24.616138433811017,24.16958547654833,24.478450775146484,7092600 |
| 2013-10-21,24.359363126692465,24.511936121319422,24.210512186325943,24.374248504638672,4088200 |
| 2013-10-22,24.47845057879651,24.750103838551187,24.471009307161875,24.582645416259766,3423800 |
| 2013-10-23,24.541709316806376,24.56403880807632,24.236566101014578,24.41518783569336,2514400 |
| 2013-10-24,24.504498424694617,24.62730069556185,24.303550028483585,24.612415313720703,2610400 |
| 2013-10-25,24.597532007852664,24.68312225088879,24.50450049281608,24.671958923339844,3421200 |
| 2013-10-28,24.649625909930617,24.85429634942901,24.552875192255126,24.73521614074707,3268400 |
| 2013-10-29,24.813361506367887,24.93244171142578,24.75010076848314,24.93244171142578,3821400 |
| 2013-10-30,24.069109551261477,24.478447579321482,23.819785815154464,24.19563102722168,12673400 |
| 2013-10-31,24.10259522746908,24.31098767877252,24.05794193290769,24.180744171142578,6727600 |
| 2013-11-01,24.251449629927922,24.35564445090914,24.150976863723447,24.225400924682617,4057600 |
| 2013-11-04,24.191919003460622,24.2440164312966,23.99841183798681,24.21052360534668,5009800 |
| 2013-11-05,24.188190951502143,24.210517603869675,23.95747180035165,23.9835205078125,4621800 |
| 2013-11-06,24.03190254279304,24.203080196159178,23.99469050320851,24.121212005615234,3595400 |
| 2013-11-07,24.158420606265373,24.404025142935566,23.897933527157193,23.912818908691406,4458000 |
| 2013-11-08,23.97980099168567,24.493333863384823,23.95375228455085,24.46728515625,5462000 |
| 2013-11-11,24.400306215976027,24.55659848347811,24.37425750472568,24.441240310668945,2792000 |
| 2013-11-12,24.337048504269866,24.48217746208425,24.18447543425647,24.28122901916504,3418800 |
| 2013-11-13,24.333319622273784,24.660789489746094,24.277500152827237,24.660789489746094,4172800 |
| 2013-11-14,24.664514663637757,25.118508908536374,24.634743897622254,25.107345581054688,4297600 |
| 2013-11-15,25.006872939447025,25.125953178621653,24.716615033902418,25.11107063293457,5537600 |
| 2013-11-18,25.141001656844068,25.24577096058618,24.983844846481475,25.032489776611328,4497200 |
| 2013-11-19,25.032484402227333,25.073644170539087,24.77804349573142,24.800493240356445,3298000 |
| 2013-11-20,24.822953150531,24.91275787530574,24.70695894946776,24.774311065673828,2756800 |
| 2013-11-21,24.778048433657535,24.991329614345716,24.725663782593724,24.897785186767578,3845400 |
| 2013-11-22,24.781788985290927,24.953910375401573,24.766821535531417,24.909008026123047,2758800 |
| 2013-11-25,24.882816860085985,24.998811032680905,24.73688778657971,24.778047561645508,2183000 |
| 2013-11-26,24.789272146142633,24.987585866551896,24.789272146142633,24.860366821289062,3224800 |
| 2013-11-27,24.94642609196704,24.95765096599032,24.79301472240014,24.860366821289062,2340200 |
| 2013-11-29,24.90526884482366,25.0549405080713,24.826691863937288,24.834177017211914,1882000 |
| 2013-12-02,24.826679955783764,25.155958027939775,24.736878142808564,24.789262771606445,3772800 |
| 2013-12-03,24.703205190737226,24.811717042994733,24.370187337661868,24.523601531982422,4596000 |
| 2013-12-04,24.516126455169463,24.748117702369353,24.403874836008118,24.587221145629883,3349200 |
| 2013-12-05,24.489926882540008,24.826687349929774,24.4525096872187,24.583471298217773,3877800 |
| 2013-12-06,24.852885896421885,24.96888294214258,24.736891705450923,24.935205459594727,2920200 |
| 2013-12-09,24.91275206021053,24.9988113329277,24.785530157183903,24.864107131958008,3384800 |
| 2013-12-10,24.778049570860187,24.841659099392867,24.695730014053424,24.796756744384766,3388000 |
| 2013-12-11,24.789267510226317,24.789267510226317,24.54230890890166,24.590953826904297,3827400 |
| 2013-12-12,24.628375811559888,24.69198533467557,24.523606513545992,24.561023712158203,4572000 |
| 2013-12-13,24.665797698737734,24.789277046903774,24.5498035045665,24.68076515197754,2632600 |
| 2013-12-16,24.763078888147653,24.927717980279365,24.684501918198194,24.83043098449707,2903800 |
| 2013-12-17,24.834174719001627,24.860367043539853,24.647085870943076,24.69947052001953,2893400 |
| 2013-12-18,24.79675191218886,24.95016612084159,24.497411501383144,24.916488647460938,6369400 |
| 2013-12-19,24.78553397961183,24.84540379138674,24.658314911714776,24.69573211669922,4932200 |
| 2013-12-20,24.665788820044387,24.882812531777038,24.527344923222593,24.564762115478516,8480800 |
| 2013-12-23,24.72940366916834,24.920235102030002,24.69198646883747,24.826690673828125,4476600 |
| 2013-12-24,24.781785564291724,24.897779715479096,24.751850668905064,24.875329971313477,1768200 |
| 2013-12-26,24.849141670762485,25.230801657053384,24.81546419431814,25.111064910888672,2626800 |
| 2013-12-27,25.12603494667597,25.212094225252535,25.021265639843882,25.1634521484375,1980600 |
| 2013-12-30,25.163453265298372,25.301900058185346,24.938947190015153,24.953914642333984,3901200 |
| 2013-12-31,25.021261826500385,25.073646471932793,24.912749959604948,24.99506950378418,2420200 |
| 2014-01-02,24.931463570557217,24.95391617779183,24.624637916015722,24.68076515197754,3829400 |
| 2014-01-03,24.72565780896989,24.89777917155988,24.714432937132297,24.751850128173828,2558200 |
| 2014-01-06,24.770558113439566,24.80049300915974,24.067105192508077,24.276643753051758,8488400 |
| 2014-01-07,24.33277486136796,24.51986370742461,24.272907915099434,24.355224609375,3826200 |
| 2014-01-08,24.314064203968194,24.385156014048576,24.100783064229386,24.1830997467041,3451800 |
| 2014-01-09,24.205555771563983,24.26542271772179,23.981046872911815,24.048398971557617,4623800 |
| 2014-01-10,24.164406420028655,24.41884747413388,23.984799794586536,24.385169982910156,3674400 |
| 2014-01-13,24.257941788236067,24.325293890680822,23.947373601699177,23.984790802001953,4819600 |
| 2014-01-14,24.093301103061496,24.250455046889,24.029691581238342,24.20929527282715,3555600 |
| 2014-01-15,24.213044450104093,24.362716137065057,24.201819573163267,24.29910659790039,4039800 |
| 2014-01-16,24.24296712369506,24.377671288503485,24.15316529873896,24.2579345703125,3316600 |
| 2014-01-17,24.25045086755086,24.49740946936097,24.179359060309018,24.21303367614746,4288800 |
| 2014-01-21,24.291609184140334,24.42631334894876,24.10078066295219,24.2579345703125,4355200 |
| 2014-01-22,24.269163466261713,24.317805534773537,24.04091486330412,24.097042083740234,2792200 |
| 2014-01-23,24.022205977311966,24.05962602920975,23.670479471041286,23.782733917236328,4045400 |
| 2014-01-24,23.68170521428546,23.801441955190285,23.307527542114258,23.307527542114258,6343800 |
| 2014-01-27,23.266368598382773,23.412297667346603,22.952059285470455,23.120439529418945,5636600 |
| 2014-01-28,23.139150575029472,23.401075268048956,23.139150575029472,23.367399215698242,3576400 |
| 2014-01-29,23.101729076494006,23.517065075066316,23.097986500609643,23.243915557861328,4996400 |
| 2014-01-30,23.40481326787873,23.704155122174928,23.367396071357163,23.648029327392578,3148000 |
| 2014-01-31,23.28882037356965,23.70415641618056,23.206500823878926,23.490875244140625,4406800 |
| 2014-02-03,23.52080991670561,23.543259664676462,22.708843583893866,22.720069885253906,6068200 |
| 2014-02-04,22.81735800166187,23.064315248504972,22.75374847215104,23.00070571899414,4873400 |
| 2014-02-05,23.1615989495305,23.31501174114663,22.61904102836993,23.10921287536621,5432200 |
| 2014-02-06,23.049350340353588,23.19902202111722,22.963289623495722,23.097993850708008,4344200 |
| 2014-02-07,23.112955250121008,23.494616651459587,23.004443381359394,23.45345687866211,4629200 |
| 2014-02-10,23.38984443493776,23.573192112748348,23.255141679002325,23.35991096496582,3748000 |
| 2014-02-11,23.35616195433512,23.430997749708926,23.120431125862638,23.352420806884766,4700000 |
| 2014-02-12,23.461581630779307,23.694954888024473,23.450288380539455,23.619672775268555,3235800 |
| 2014-02-13,23.405127143862806,23.646028832720944,23.337373364385538,23.634737014770508,2606800 |
| 2014-02-14,23.58956316060552,23.80788117922182,23.585799700509803,23.762712478637695,2959000 |
| 2014-02-18,23.747659840176286,23.770244912286163,23.65355752688281,23.725074768066406,2779400 |
| 2014-02-19,23.61591271865642,23.958445016959672,23.487933539296577,23.502988815307617,3171400 |
| 2014-02-20,23.55192358329989,23.73636472351446,23.465349639407222,23.683666229248047,3058000 |
| 2014-02-21,23.702489370418448,23.71378118769057,23.38630556381375,23.457822799682617,4744600 |
| 2014-02-24,23.435228250354765,23.668602909424926,23.435228250354765,23.450284957885742,3762400 |
| 2014-02-25,23.461586710007893,23.65355477500237,23.393832937448153,23.533103942871094,3655400 |
| 2014-02-26,23.630969026349753,23.710016049322373,23.49169802492956,23.563215255737305,2960800 |
| 2014-02-27,23.525578604038703,23.864347510291807,23.521815143252496,23.85681915283203,3061000 |
| 2014-02-28,23.860584594049712,24.27087221228093,23.856821132951136,24.12030792236328,5069400 |
| 2014-03-03,23.853057814751423,24.203120027363,23.713786770686394,24.09772300720215,4238400 |
| 2014-03-04,24.30850251762137,24.571987762220576,24.25580546870153,24.515525817871094,4276400 |
| 2014-03-05,24.455310716236973,24.500477990673108,24.312273355789678,24.470367431640625,2856800 |
| 2014-03-06,24.508008430522104,24.699977967262264,24.50047863673431,24.549413681030273,2711800 |
| 2014-03-07,24.68115033438071,24.846771296015387,24.575756221258352,24.69620704650879,2731200 |
| 2014-03-10,24.699976176610654,24.797840514558,24.54188210805207,24.669862747192383,2188000 |
| 2014-03-11,24.71502021700704,24.71502021700704,24.364959676917458,24.44776725769043,3019400 |
| 2014-03-12,24.31980536302303,24.485426375763595,24.278400109837886,24.425199508666992,2013200 |
| 2014-03-13,24.49671259613346,24.541879864356844,24.101481768532278,24.157943725585938,3055600 |
| 2014-03-14,24.116542710296983,24.312274274390234,24.052553821244857,24.13159942626953,2366400 |
| 2014-03-17,24.255814742374138,24.31980363027385,23.962214529746955,24.02243995666504,3528600 |
| 2014-03-18,24.097721530526186,24.30851268615573,24.082666250170497,24.206880569458008,2210400 |
| 2014-03-19,24.218168376056575,24.25957362092126,23.71378138846791,23.849288940429688,4302600 |
| 2014-03-20,23.800355963272974,23.95844859000622,23.69119693956279,23.792827606201172,5772200 |
| 2014-03-21,23.84552022722345,23.917038888137473,23.687429065831022,23.706249237060547,11588200 |
| 2014-03-24,23.800352982625938,23.898220176415624,23.597091674804688,23.597091674804688,4403200 |
| 2014-03-25,23.736372316087543,23.860586645444467,23.657325267346653,23.69120216369629,3706600 |
| 2014-03-26,23.853051915451676,23.87940044603162,23.59333007006912,23.60462188720703,3984800 |
| 2014-03-27,23.585798522507176,23.604618693819987,23.37500887049739,23.43899917602539,3126400 |
| 2014-03-28,23.510518044498752,23.770241308783312,23.46911280318457,23.585800170898438,2470200 |
| 2014-03-31,23.736368231704027,23.796593655308268,23.63850102091754,23.728839874267578,3534400 |
| 2014-04-01,23.89069237731391,23.94715289576704,23.7175430540844,23.834230422973633,3366200 |
| 2014-04-02,23.728837376487473,24.029964462810977,23.68743213288914,23.88692855834961,2624200 |
| 2014-04-03,24.011150473217544,24.157949875865494,23.928339964693023,24.09772300720215,2618000 |
| 2014-04-04,24.225694499835036,24.267099738428893,23.79658827420241,23.819171905517578,2678200 |
| 2014-04-07,23.800354751829765,23.81917492560767,23.231977462768555,23.231977462768555,3607000 |
| 2014-04-08,23.149168922140895,23.533106530229222,23.032481537483832,23.4691162109375,3741400 |
| 2014-04-09,23.582037064576696,23.74389313620418,23.367483934444852,23.71001625061035,3465200 |
| 2014-04-10,23.728836930476074,23.856816119243945,23.247032165527344,23.247032165527344,4936800 |
| 2014-04-11,23.11529117427961,23.44653170470957,22.881917849513794,22.896974563598633,6117400 |
| 2014-04-14,23.145396490646007,23.26208239419018,22.810391181161027,23.032472610473633,6798200 |
| 2014-04-15,23.070123746013135,23.265856732297888,22.91203111113849,23.198102951049805,2876400 |
| 2014-04-16,23.39006947058283,23.574510626241256,23.337372407791072,23.56698226928711,3231400 |
| 2014-04-17,23.533099063599895,23.8003492022375,23.533099063599895,23.732595443725586,3117600 |
| 2014-04-21,23.58203639843383,23.698722328715313,23.529337905530937,23.597091674804688,2294200 |
| 2014-04-22,23.582043547424885,23.732606407986978,23.454064326208957,23.6309757232666,3289200 |
| 2014-04-23,23.634737486117363,23.676142733944474,23.506758281873278,23.600860595703125,2937000 |
| 2014-04-24,23.683666726122212,23.683666726122212,23.277145527319846,23.39759635925293,4145800 |
| 2014-04-25,23.34113043643293,23.38630056764593,23.167982574443915,23.277141571044922,3491400 |
| 2014-04-28,23.423944483496822,23.472878081837276,23.013658395612588,23.280908584594727,4222200 |
| 2014-04-29,23.390069222311944,23.9019860026621,23.382540865437704,23.849288940429688,7409600 |
| 2014-04-30,23.337364350778923,23.679896576556498,23.28466730618034,23.608379364013672,5000200 |
| 2014-05-01,23.597092840386292,23.898221356871513,23.499227077649625,23.777769088745117,3340800 |
| 2014-05-02,23.78152878333202,23.91327140356356,23.600852574491544,23.77023696899414,3046600 |
| 2014-05-05,23.638495266338943,23.721305742093065,23.506752632991027,23.593326568603516,2844400 |
| 2014-05-06,23.442764656431716,23.487934794540056,23.27338166413049,23.280908584594727,3404000 |
| 2014-05-07,23.37877202643384,23.566976597329766,23.314781725668027,23.5594482421875,3167400 |
| 2014-05-08,23.536866616295242,23.807881697473686,23.525574799875184,23.7213077545166,2834200 |
| 2014-05-09,23.70248577716945,23.777766462087545,23.514281193100167,23.706249237060547,2007800 |
| 2014-05-12,23.774006859247823,23.860580809658853,23.683668012447868,23.841760635375977,2778800 |
| 2014-05-13,23.88316749841467,24.056315410967493,23.807885360295554,23.988561630249023,3190600 |
| 2014-05-14,23.913280452389973,23.935865525498837,23.64226675452064,23.676143646240234,4023000 |
| 2014-05-15,23.53310339312153,23.56698027861001,23.055063536067227,23.29596519470215,4219800 |
| 2014-05-16,23.280910777379916,23.280910777379916,22.9534351426295,23.134111404418945,5357000 |
| 2014-05-19,23.06973931795464,23.592330681329734,23.06595306256526,23.5355281829834,3407000 |
| 2014-05-20,23.51280031251768,23.52794821937548,23.12653735514717,23.323455810546875,3184400 |
| 2014-05-21,23.45221388318202,23.569608013242977,23.361327872072867,23.54309844970703,2232600 |
| 2014-05-22,23.49765152937291,23.49765152937291,23.190914372152914,23.425701141357422,3466800 |
| 2014-05-23,23.175764561412432,23.357535088238823,23.111386687249738,23.21742057800293,3394600 |
| 2014-05-27,23.190918141203007,23.433278902943083,23.100032133258434,23.22878646850586,4090800 |
| 2014-05-28,23.232573314165794,23.296951205718567,23.05080273823863,23.081098556518555,4377600 |
| 2014-05-29,23.118960782543823,23.32345316820524,23.07730476569608,23.26664924621582,3928600 |
| 2014-05-30,23.26286807202846,23.293162444343317,23.12653978515146,23.187129974365234,3740800 |
| 2014-06-02,23.2893772536315,23.433279501308228,23.17577082423793,23.278017044067383,2539000 |
| 2014-06-03,23.27801666314523,23.35754101796098,23.190918353882633,23.255294799804688,4195800 |
| 2014-06-04,23.266645553534353,23.599892190842514,23.266645553534353,23.45220375061035,3364400 |
| 2014-06-05,23.471143761672373,23.49765187578381,23.331029237857077,23.45978355407715,3587600 |
| 2014-06-06,23.486293518634056,23.774096542198265,23.448423749359822,23.679424285888672,3385600 |
| 2014-06-09,23.64912817363417,24.042965077581798,23.633980267039902,23.883914947509766,5070200 |
| 2014-06-10,23.86876608411041,24.054324320992162,23.808175904746047,23.967226028442383,5125400 |
| 2014-06-11,23.823328306764257,23.925574524597387,23.630197525024414,23.630197525024414,3593800 |
| 2014-06-12,23.630198330062687,23.7021487326554,23.43706609715908,23.509017944335938,2823400 |
| 2014-06-13,23.512801525998547,23.660490014024457,23.41055531630738,23.463571548461914,2464000 |
| 2014-06-16,23.406769743693662,23.611260724450275,23.342391856641676,23.531736373901367,3682400 |
| 2014-06-17,23.471139661360148,23.91799271343794,23.448417805555245,23.842254638671875,3220200 |
| 2014-06-18,23.895272989164518,23.902846941775106,23.72486411146941,23.868764877319336,2857800 |
| 2014-06-19,23.876341997822383,23.880129696922104,23.683211236671088,23.789243698120117,2674400 |
| 2014-06-20,23.864980747411842,23.993735064084138,23.758948290593676,23.895275115966797,3514400 |
| 2014-06-23,23.929362659425585,23.940724314244576,23.73623186251324,23.838478088378906,2945800 |
| 2014-06-24,23.7854506048564,23.88390908438134,23.649122368142233,23.656696319580078,2245800 |
| 2014-06-25,23.524156378603013,23.713500847237,23.505222220656346,23.7059268951416,2312800 |
| 2014-06-26,23.683205003590793,23.74379517198434,23.471138691921606,23.717287063598633,2109600 |
| 2014-06-27,23.664274998954134,23.8006018183218,23.573389008125208,23.751373291015625,4351800 |
| 2014-06-30,23.679427253478863,23.789247431261202,23.53552644595459,23.573394775390625,3253800 |
| 2014-07-01,23.577172984186927,23.838469279707706,23.577172984186927,23.728649139404297,2388600 |
| 2014-07-02,23.78545819527253,23.910424822417518,23.607473891143616,23.679424285888672,2823400 |
| 2014-07-03,23.800601951752522,24.065684528190534,23.762733631368732,23.967226028442383,2376600 |
| 2014-07-07,23.917999995389017,24.024032465593432,23.76652379973923,24.01645851135254,3982400 |
| 2014-07-08,24.008884019217614,24.008884019217614,23.740013721911378,23.789243698120117,4026000 |
| 2014-07-09,23.830896081700043,23.914208114164662,23.762731954153306,23.82710838317871,2300200 |
| 2014-07-10,23.527947176010116,23.724865622677317,23.527947176010116,23.637765884399414,2694200 |
| 2014-07-11,23.56960047655137,23.75894494828124,23.5052226049797,23.728649139404297,2218800 |
| 2014-07-14,23.864983575468447,23.95586813648723,23.721081335173977,23.78167152404785,2464000 |
| 2014-07-15,23.75137930960068,23.925575937864977,23.679427460624943,23.79682159423828,2840800 |
| 2014-07-16,23.9104252263824,23.94450729701303,23.713506756581445,23.899065017700195,2661200 |
| 2014-07-17,23.91420932732891,24.311831017216637,23.777881065319516,23.925569534301758,3980400 |
| 2014-07-18,23.99752169752909,24.156571829852776,23.87634133222719,24.12627601623535,3660200 |
| 2014-07-21,24.03160155739712,24.209585834585543,23.9899455397927,24.08083152770996,2381400 |
| 2014-07-22,24.118705536654158,24.202017591517635,24.042968880870028,24.09219741821289,2021800 |
| 2014-07-23,24.103553385835216,24.160355864272706,23.944503268125956,24.08083152770996,1715400 |
| 2014-07-24,24.137640512921337,24.243671539324914,24.058114715096526,24.209590911865234,1973800 |
| 2014-07-25,24.1982256278148,24.277749964377545,23.993733238438796,24.08083152770996,2408200 |
| 2014-07-28,24.054331414683137,24.118707867237145,23.830904791528443,24.103561401367188,2032600 |
| 2014-07-29,24.0846275574499,24.118709636179428,23.74002051455547,23.910430908203125,4625800 |
| 2014-07-30,23.24393653869629,23.402985261659,22.922049948353695,23.24393653869629,8405200 |
| 2014-07-31,23.07352031446479,23.17576651528412,22.58501116985594,22.622880935668945,6535600 |
| 2014-08-01,22.444897877904992,22.588800106713293,22.15330716579151,22.388093948364258,6266000 |
| 2014-08-04,22.388097424441185,22.407031589033252,22.160884560168036,22.354015350341797,4482600 |
| 2014-08-05,22.31992999940142,22.45247202125542,22.157093607564526,22.217683792114258,3651400 |
| 2014-08-06,22.19496869524731,22.429755536075955,22.19496869524731,22.350231170654297,3090600 |
| 2014-08-07,22.429756234047584,22.554724336099785,22.176035218973368,22.221477508544922,3550200 |
| 2014-08-08,22.26691000537179,22.425960115800233,22.160877561475296,22.41459846496582,2859400 |
| 2014-08-11,22.42596231980529,22.524420821016495,22.293420307324848,22.41838836669922,2960400 |
| 2014-08-12,22.365368942124714,22.520631347142768,22.365368942124714,22.467615127563477,2962600 |
| 2014-08-13,22.532000011129398,22.619098325217276,22.437327742175075,22.58501625061035,3699200 |
| 2014-08-14,22.588798182538746,22.789502879207276,22.56986257791553,22.76299476623535,2524600 |
| 2014-08-15,22.85009276127651,22.880387128029287,22.505485852533862,22.759206771850586,4414200 |
| 2014-08-18,22.865899130900104,23.22407279544231,22.854468551319396,23.2126407623291,7038800 |
| 2014-08-19,23.18596929300654,23.224073648896688,23.094521745935293,23.19359016418457,4436400 |
| 2014-08-20,23.1288119107764,23.285036115637226,23.086897851552116,23.216449737548828,6871200 |
| 2014-08-21,23.235506217116843,23.414593071293286,23.109765465751337,23.246936798095703,7857400 |
| 2014-08-22,23.269791606599163,23.311705660836445,23.056411627542186,23.071653366088867,3293800 |
| 2014-08-25,23.212635725227067,23.304084702625968,23.094515885771546,23.182153701782227,2366400 |
| 2014-08-26,23.201209827011326,23.357434044193173,23.201209827011326,23.258365631103516,2014800 |
| 2014-08-27,23.35743044634601,23.48698232260472,23.277413495768286,23.3917236328125,2386800 |
| 2014-08-28,23.285036907290433,23.433640247023444,23.174536466220914,23.334571838378906,2143600 |
| 2014-08-29,23.34600241727147,23.42601937658426,23.27741603685125,23.334571838378906,2795600 |
| 2014-09-02,23.47936637815568,23.532711023064024,23.269797507358952,23.342193603515625,4114800 |
| 2014-09-03,23.479364949939903,23.486985820682182,23.25074464180149,23.27360725402832,3619000 |
| 2014-09-04,23.35743299616404,23.4907960485511,23.269795166412067,23.334571838378906,2414200 |
| 2014-09-05,23.24693006342141,23.426016865716104,23.24312035537636,23.41839599609375,2138800 |
| 2014-09-08,23.403157077497976,23.43745026816561,23.19358822498798,23.262174606323242,2410800 |
| 2014-09-09,23.265991355896286,23.27361222826736,23.010697218829982,23.060232162475586,4784800 |
| 2014-09-10,23.075470118942494,23.185969116350638,22.698244992933187,22.801124572753906,5390800 |
| 2014-09-11,22.698247743014456,22.820178788641776,22.67157541762927,22.782075881958008,4353800 |
| 2014-09-12,22.80493704455518,22.911627799628626,22.629661348157494,22.782075881958008,4149400 |
| 2014-09-15,22.782073121720266,22.873520668094766,22.61441686414611,22.801124572753906,2584800 |
| 2014-09-16,22.656333039649958,22.732540304418038,22.397229211558084,22.458194732666016,9157400 |
| 2014-09-17,22.492484620731364,22.492484620731364,22.20670851003517,22.22576141357422,7795200 |
| 2014-09-18,22.29815698597908,22.427708877953744,22.29815698597908,22.362932205200195,5503200 |
| 2014-09-19,22.408659913599514,22.481056011381384,22.141935229537623,22.2524356842041,8877000 |
| 2014-09-22,22.256245473404235,22.332452733915737,22.19527995570155,22.3057804107666,5155600 |
| 2014-09-23,22.279102344247793,22.30958436847482,22.04667091369629,22.04667091369629,4475000 |
| 2014-09-24,22.073350119773888,22.36674714389034,22.073350119773888,22.33626365661621,3885200 |
| 2014-09-25,22.221952157442406,22.298159417537555,22.046676476696373,22.130504608154297,5403000 |
| 2014-09-26,22.14193163922208,22.36293105918737,22.09620787190725,22.29053497314453,3699000 |
| 2014-09-29,22.065726120063193,22.328639619636625,21.985709157610295,22.27910614013672,2997000 |
| 2014-09-30,22.252428235106176,22.31339373218049,22.126686079778597,22.19527244567871,6268800 |
| 2014-10-01,22.103828006515208,22.119069747292702,21.87139800055427,21.932363510131836,8340200 |
| 2014-10-02,21.932362983156803,22.035242550634354,21.77232761590316,21.974275588989258,5111400 |
| 2014-10-03,22.08477290980795,22.183842754966953,21.955221041660746,22.03904914855957,4123800 |
| 2014-10-06,22.1495554413567,22.25624473039148,21.932365700945866,22.023813247680664,3012600 |
| 2014-10-07,21.943794965039434,22.077156568335848,21.741846979038442,21.749467849731445,4478600 |
| 2014-10-08,21.783760893819856,22.031434118830656,21.5627614446003,22.023813247680664,5114800 |
| 2014-10-09,21.98189419624396,22.012377673928352,21.66182494821893,21.69230842590332,5312600 |
| 2014-10-10,21.684690375331012,21.87901748346733,21.528466165721056,21.536087036132812,3563400 |
| 2014-10-13,21.513219650738133,21.631340935608545,21.315081424600066,21.33794403076172,4380200 |
| 2014-10-14,21.357004032706506,21.776143259076854,21.341762289158638,21.658021926879883,5137600 |
| 2014-10-15,21.34176434125073,21.54371382884652,20.968350309618803,21.261747360229492,8604400 |
| 2014-10-16,20.964530087085993,21.402719134987855,20.9530995108244,21.28459930419922,8333200 |
| 2014-10-17,21.543708209272282,21.73422561164604,21.391293705960305,21.722793579101562,10467800 |
| 2014-10-20,21.677068493317964,21.810431539001424,21.547516609428733,21.802810668945312,3597800 |
| 2014-10-21,21.989515467883102,22.19527458541971,21.905688809782156,22.164791107177734,3643000 |
| 2014-10-22,22.153362123462742,22.256241689632883,21.97427530973705,21.978086471557617,3258000 |
| 2014-10-23,22.21433128607963,22.244814771530727,22.07715850861488,22.130504608154297,4067200 |
| 2014-10-24,22.10764211484973,22.34007360532015,22.050486306082956,22.3057804107666,2132800 |
| 2014-10-27,22.229575163849006,22.442955221903038,22.172419349904956,22.385799407958984,3285800 |
| 2014-10-28,22.450568833906555,22.694432317267236,22.38960332644947,22.686811447143555,3397200 |
| 2014-10-29,22.953534112662094,23.25074075425529,22.62584399319666,22.82398223876953,7851200 |
| 2014-10-30,22.709672636782276,22.961155537097508,22.625845972365436,22.877328872680664,4986400 |
| 2014-10-31,23.052603720904152,23.136431835928686,22.60679373507143,22.759206771850586,8836200 |
| 2014-11-03,22.808740402631337,22.84684329627703,22.53820607856315,22.606792449951172,6620200 |
| 2014-11-04,22.576308335992227,22.793498021422998,22.52296370497866,22.6639461517334,5109200 |
| 2014-11-05,22.75159239378482,22.789696754001305,22.545833209213942,22.782075881958008,4714800 |
| 2014-11-06,22.782074255228633,22.782074255228633,22.553452470852356,22.68300437927246,4051800 |
| 2014-11-07,22.420086963799278,22.500103920359194,22.32101855856305,22.439138412475586,6225800 |
| 2014-11-10,22.404844025921157,22.530586196822217,22.359120260835446,22.50391387939453,3764000 |
| 2014-11-11,22.549640570732958,22.641088112771467,22.442951287177202,22.496295928955078,3979800 |
| 2014-11-12,22.366742385856018,22.572501520587615,22.30577687780951,22.56106948852539,3401000 |
| 2014-11-13,22.564886335759986,22.637282440577017,22.45057470753041,22.53440284729004,3220400 |
| 2014-11-14,22.511538569933293,22.633469599878115,22.469624505852412,22.59917640686035,4219200 |
| 2014-11-17,22.54163920671113,22.687391238511346,22.41122980208009,22.679719924926758,4446600 |
| 2014-11-18,22.683551700966877,22.73724942545062,22.610676426760833,22.668209075927734,3704000 |
| 2014-11-19,22.668213250282253,22.691227192078987,22.576160409402362,22.65287208557129,2978400 |
| 2014-11-20,22.503285429205633,22.679722737222495,22.45725900514428,22.629859924316406,3420800 |
| 2014-11-21,22.890680033877086,23.00191190607753,22.848488533169764,22.921363830566406,4678800 |
| 2014-11-24,23.013418915348694,23.109308160829315,22.932872300301877,23.093965530395508,3728400 |
| 2014-11-25,23.090135625374145,23.128490746645305,23.013423919677734,23.013423919677734,5182400 |
| 2014-11-26,23.01341651009661,23.059442933433793,22.829309353594272,22.89067840576172,2861600 |
| 2014-11-28,22.948213369740046,23.044102608698037,22.88684285217941,22.90985679626465,2090200 |
| 2014-12-01,22.852326428028285,22.86383266965074,22.668217783146062,22.733423233032227,3538200 |
| 2014-12-02,22.748768314553292,22.89068400808199,22.72958929224473,22.8676700592041,3216400 |
| 2014-12-03,22.85231762799732,23.02491703848441,22.77176957819632,22.898344039916992,2862000 |
| 2014-12-04,22.906022137589503,22.906022137589503,22.629860657961135,22.794790267944336,2991600 |
| 2014-12-05,22.833148916070645,22.917531928619585,22.729588345166196,22.825477600097656,3846600 |
| 2014-12-08,22.821639671757953,23.08629345382115,22.733421744403554,23.005746841430664,4404600 |
| 2014-12-09,22.74109427730912,23.005748073546346,22.66821751282577,22.932872772216797,4583200 |
| 2014-12-10,22.825470997910212,23.09779751514305,22.783280966992976,22.798622131347656,6206800 |
| 2014-12-11,22.83314903667416,22.994243746649946,22.802465235774058,22.848491668701172,4107000 |
| 2014-12-12,22.664378454968237,22.798622791669164,22.342190583732478,22.353696823120117,5623000 |
| 2014-12-15,22.395891643859034,22.4457544605319,22.004663351898962,22.06603240966797,5791400 |
| 2014-12-16,21.943290648671923,22.560817512906258,21.88192160109821,22.173425674438477,6649000 |
| 2014-12-17,22.26164459353421,22.691227945937058,22.23479572545613,22.656707763671875,5956800 |
| 2014-12-18,22.9175249498404,23.136152267456055,22.821635724108848,23.136152267456055,4800600 |
| 2014-12-19,23.12081489308651,23.527385829293898,23.116979966973503,23.46601676940918,6885000 |
| 2014-12-22,23.523550552197495,23.653958522247194,23.45451017796308,23.650123596191406,4902000 |
| 2014-12-23,23.67313912839318,23.841903686079057,23.60409874953217,23.75752067565918,3260800 |
| 2014-12-24,23.78053462299748,23.895601433381206,23.653960107367663,23.75752067565918,1619600 |
| 2014-12-26,23.78053462299748,23.8610812439507,23.73834311778754,23.75752067565918,1865400 |
| 2014-12-29,23.746016459236053,23.956972540127612,23.66930475805167,23.780536651611328,2347200 |
| 2014-12-30,23.684637849946007,23.895593845857352,23.63477504478948,23.772855758666992,1937000 |
| 2014-12-31,23.803542525278196,23.845732556619836,23.41614922414413,23.43149185180664,3273600 |
| 2015-01-02,23.588753210453618,23.630944710463087,23.266565303199325,23.42765998840332,2846000 |
| 2015-01-05,23.182183002661326,23.224374503943846,22.72191580397062,22.813968658447266,4757000 |
| 2015-01-06,22.787113527691105,22.84081125524404,22.549308678605236,22.61067771911621,5819000 |
| 2015-01-07,22.802458709729393,22.998072091050688,22.66437798731271,22.752595901489258,3653400 |
| 2015-01-08,22.913686657655607,23.136148867824346,22.806289745672842,22.975055694580078,4587600 |
| 2015-01-09,23.03643214069189,23.07862217833499,22.45726029673249,22.487945556640625,5993600 |
| 2015-01-12,22.480270594633694,22.53396832760769,22.223286705632226,22.357532501220703,3573200 |
| 2015-01-13,22.510963122685443,22.652880287083022,22.092885872510468,22.246309280395508,3341000 |
| 2015-01-14,21.939457513236295,22.23479653601519,21.851239591599008,22.073701858520508,4303600 |
| 2015-01-15,21.996989493267062,22.349862632001365,21.97781193927308,22.000825881958008,4579600 |
| 2015-01-16,21.97397276495532,22.323009447510646,21.927944888485193,22.315338134765625,3691000 |
| 2015-01-20,22.39204869108644,22.438075102125847,22.05068333816716,22.250131607055664,4013600 |
| 2015-01-21,22.165756712739242,22.33068631993655,22.03918221566303,22.284658432006836,5738200 |
| 2015-01-22,22.38438474190676,22.72191528124823,22.253975315103492,22.687395095825195,3699000 |
| 2015-01-23,22.70657267246859,22.714243987364547,22.514794189530768,22.52630043029785,2949000 |
| 2015-01-26,22.47644038882675,22.702739085146625,22.380551135524325,22.637535095214844,2816600 |
| 2015-01-27,22.44575380845669,22.59150586510647,22.296166825937522,22.441917419433594,3671800 |
| 2015-01-28,22.556983726704964,22.618352777377854,21.993154567729697,22.000825881958008,4777400 |
| 2015-01-29,22.023841153641904,22.177264531351724,21.843570367459694,22.112060546875,3100600 |
| 2015-01-30,21.901098653002137,22.273149318428683,21.828223367911292,21.893428802490234,4742600 |
| 2015-02-02,21.824388384367893,22.3498609322381,21.636444857951858,22.311504364013672,4298600 |
| 2015-02-03,22.457254246061783,22.691224168784633,22.384378968145377,22.66437530517578,4809000 |
| 2015-02-04,23.021089141510082,23.50437027208223,23.021089141510082,23.27423667907715,6888200 |
| 2015-02-05,23.13615755943797,23.408482671648233,23.10547376102531,23.389305114746094,5476600 |
| 2015-02-06,23.45834140718416,23.58491589438479,23.343274622644937,23.50436782836914,4695400 |
| 2015-02-09,23.37396426773888,23.584921799222972,23.304923887099346,23.45067596435547,3621400 |
| 2015-02-10,23.462179316134566,23.619439079558358,23.354783831995135,23.569576263427734,3354800 |
| 2015-02-11,23.573407291958777,23.78052837411598,23.51203824500333,23.71532440185547,4568800 |
| 2015-02-12,23.730763278185833,23.95463911189038,23.688303966797655,23.854280471801758,5090800 |
| 2015-02-13,23.838835292946865,24.02025177598325,23.742337414300405,23.981653213500977,5256600 |
| 2015-02-17,23.900603284325435,24.18623776542657,23.811825377718133,24.066579818725586,3760200 |
| 2015-02-18,23.962361773952978,24.03569965564546,23.79638525056992,23.834983825683594,2580800 |
| 2015-02-19,23.788663573273386,23.931480058110846,23.715324224281353,23.846561431884766,2117000 |
| 2015-02-20,23.676719563592385,23.985512480772897,23.553202396720184,23.981653213500977,3165800 |
| 2015-02-23,23.88516428405162,23.88516428405162,23.634269116590133,23.711467742919922,3661200 |
| 2015-02-24,23.696022408134734,23.989376827900113,23.6728638561392,23.95463752746582,4539200 |
| 2015-02-25,23.954641169282926,24.004819021195768,23.82726322417828,23.912181854248047,3876800 |
| 2015-02-26,23.908320758348967,24.020258683153067,23.84656215715381,24.000959396362305,3822400 |
| 2015-02-27,23.993241496189885,24.21711736547702,23.912183601078887,24.02798080444336,4709600 |
| 2015-03-02,24.004815859645873,24.19009164158083,23.93919799773686,24.151493072509766,2939600 |
| 2015-03-03,24.058857261350326,24.197813001230873,23.989378655189494,24.0395565032959,3065800 |
| 2015-03-04,23.877444726696528,24.12447915768056,23.82340612897394,24.066579818725586,3680400 |
| 2015-03-05,24.143780319900294,24.29045757684366,24.027983105446676,24.240278244018555,4086800 |
| 2015-03-06,24.240278625179126,24.452573767089188,23.9585048590161,23.993244171142578,6459400 |
| 2015-03-09,24.070437477666076,24.116756059434007,24.012538146125284,24.047277450561523,4328400 |
| 2015-03-10,23.862002551430578,23.997099033535118,23.564788818359375,23.564788818359375,5877800 |
| 2015-03-11,23.649702435826175,23.792518896986156,23.607243129752444,23.734621047973633,3829200 |
| 2015-03-12,23.892885015769128,24.193958047865728,23.87744499554844,24.1823787689209,3243800 |
| 2015-03-13,24.10130964066049,24.1707882310812,23.78479671649537,23.981653213500977,3375800 |
| 2015-03-16,24.093596638838708,24.40625038663533,24.08201736121553,24.302032470703125,3746800 |
| 2015-03-17,24.132191490309488,24.32132652216729,24.109031467607338,24.271148681640625,3360600 |
| 2015-03-18,24.205527640418598,24.66871775459365,24.093589747275143,24.556779861450195,5782400 |
| 2015-03-19,24.479587465550498,24.506608233190093,24.136055164506477,24.352210998535156,3448600 |
| 2015-03-20,24.440989908702786,24.73434437224868,24.35221201044162,24.6610050201416,8826000 |
| 2015-03-23,24.684157171731357,24.94277224713867,24.649417877197266,24.649417877197266,5070600 |
| 2015-03-24,24.630122075873285,24.74977999004851,24.529763445289948,24.549062728881836,3283000 |
| 2015-03-25,24.52204474945169,24.606963368728827,24.386948284639008,24.452566146850586,4554200 |
| 2015-03-26,24.417830794050168,24.595388069654465,24.294313585550565,24.510469436645508,4570400 |
| 2015-03-27,24.5104667970967,24.556785377185655,24.329050272456715,24.529766082763672,3461200 |
| 2015-03-30,24.591529347123476,24.842424525730095,24.560650778684685,24.780664443969727,3481000 |
| 2015-03-31,24.626259917320784,24.784516389564867,24.529762032478274,24.707319259643555,3639400 |
| 2015-04-01,24.65328230455147,24.680301597906624,24.437127957710246,24.537485122680664,3383800 |
| 2015-04-02,24.51046746779707,24.664864702239967,24.44098885954188,24.54134750366211,3559200 |
| 2015-04-06,24.356069335490528,24.865578128951917,24.356069335490528,24.691883087158203,3425400 |
| 2015-04-07,24.769085599990053,24.826984941436844,24.61082906880243,24.62240982055664,2487200 |
| 2015-04-08,24.676449852150103,24.84628714494464,24.56451190416125,24.796106338500977,2665000 |
| 2015-04-09,24.78838263161578,24.989096980891286,24.69960473454821,24.908039093017578,2877400 |
| 2015-04-10,24.90803554495508,24.94663411298494,24.811537652439444,24.9041748046875,2352400 |
| 2015-04-13,24.830846752305302,25.054722644937765,24.792248171305936,24.84628677368164,3418200 |
| 2015-04-14,24.861722218168186,25.03541727313062,24.803822884886568,24.919618606567383,2429200 |
| 2015-04-15,24.9466415869426,25.12805815040511,24.915764490197187,24.981382369995117,2577400 |
| 2015-04-16,24.965939597579002,25.016117451032482,24.838561648563402,24.888742446899414,2895000 |
| 2015-04-17,24.769087177223597,24.80382796225701,24.54907202162204,24.695749282836914,3268200 |
| 2015-04-20,24.83084581585033,24.969803058113868,24.799965774262244,24.87716293334961,1861400 |
| 2015-04-21,24.94277224713867,25.0161086309629,24.48344141136112,24.649417877197266,2810600 |
| 2015-04-22,24.72276165830816,24.76522096732322,24.495025096783564,24.730480194091797,2490800 |
| 2015-04-23,24.64170654655829,24.865580933815572,24.599247230240202,24.76908302307129,2522400 |
| 2015-04-24,24.811539893888746,24.86172068725462,24.67644342113877,24.77680206298828,2863200 |
| 2015-04-27,24.826984134451887,24.904181290616478,24.680306887344706,24.711185455322266,2913800 |
| 2015-04-28,24.661010191406753,24.911905392647384,24.5645122636129,24.865585327148438,3053400 |
| 2015-04-29,24.35220424005907,24.784514315696104,23.985512013852688,24.649417877197266,7756400 |
| 2015-04-30,24.564510682588352,24.738205763484682,24.313616969937303,24.332916259765625,6568000 |
| 2015-05-01,24.479592241883285,24.576090164260513,24.240277806671365,24.359935760498047,4755200 |
| 2015-05-04,24.460289143175114,24.626265661614994,24.43326984691199,24.5181884765625,3352600 |
| 2015-05-05,24.460287856543644,24.784520867087412,24.38694998089297,24.599245071411133,4366600 |
| 2015-05-06,24.74206380219986,24.819263897963005,24.37537291819316,24.525909423828125,3673400 |
| 2015-05-07,24.564506704465703,24.788382553054458,24.46028878934072,24.606966018676758,4728800 |
| 2015-05-08,24.699601782731612,24.823117497748544,24.579943863188774,24.788379669189453,3265200 |
| 2015-05-11,24.73434437224868,24.86558011298511,24.65328501084395,24.6610050201416,3958600 |
| 2015-05-12,24.599253895573153,24.637853953794572,24.4409973379695,24.460296630859375,4060000 |
| 2015-05-13,24.437126295072513,24.641701351540227,24.41010700355568,24.549062728881836,3295600 |
| 2015-05-14,24.661001728407236,24.73434107072503,24.556783825461704,24.614683151245117,3177000 |
| 2015-05-15,24.591527971236385,24.672585865349618,24.39467287518406,24.576087951660156,3851000 |
| 2015-05-18,24.58385360825097,24.882899086293655,24.576086020072673,24.828527450561523,3269800 |
| 2015-05-19,24.894550300858043,25.05766521180923,24.778039438533483,24.95280647277832,4346400 |
| 2015-05-20,24.925618578755923,25.267383548914086,24.824641420037842,25.131454467773438,4806600 |
| 2015-05-21,25.030476685842924,25.061547035910547,24.401318393647735,24.424619674682617,9735800 |
| 2015-05-22,24.366367470509232,24.653760830305533,24.28869306895056,24.35471534729004,5792600 |
| 2015-05-26,24.26927085840862,24.300339725026728,23.935272023548436,23.97799301147461,7815200 |
| 2015-05-27,24.094510650666077,24.401323758214655,24.044022061464325,24.257625579833984,4854000 |
| 2015-05-28,24.17994116729371,24.3197547524714,24.063430340150813,24.29645347595215,3325400 |
| 2015-05-29,24.32752835418034,24.343063530045068,24.098389695481302,24.164413452148438,4488000 |
| 2015-06-01,24.273158100101345,24.323646683774033,24.07120524692658,24.117809295654297,4686200 |
| 2015-06-02,24.11392272279679,24.335293773839314,24.071201733733183,24.17994499206543,4358000 |
| 2015-06-03,24.199377069240693,24.38579481373811,24.160539113189227,24.277050018310547,3308000 |
| 2015-06-04,24.24208465075335,24.339177270754472,24.09838798797611,24.12169075012207,3516200 |
| 2015-06-05,24.16441795945729,24.214905068160977,23.962465080093967,24.005186080932617,3629200 |
| 2015-06-08,23.970234434140345,24.09451291035685,23.91586278598516,23.931396484375,3777200 |
| 2015-06-09,23.919738702386322,24.036249553882108,23.81487849158536,23.950807571411133,2987200 |
| 2015-06-10,24.055672021512283,24.409089172857403,24.051788967768324,24.280927658081055,2886800 |
| 2015-06-11,24.323645394603655,24.52171370233568,24.277039866830066,24.463459014892578,3450600 |
| 2015-06-12,24.179952862720693,24.428511290768657,24.15665157493101,24.30034828186035,3373000 |
| 2015-06-15,24.090621084272573,24.218784057438842,24.02848186496901,24.098388671875,3154400 |
| 2015-06-16,24.055674290868076,24.331418541218103,24.020720877810536,24.25374412536621,3819600 |
| 2015-06-17,24.331415759774075,24.467344860838967,24.222670997406073,24.26150894165039,3426200 |
| 2015-06-18,24.311996131433865,24.57220517346931,24.311996131433865,24.50229835510254,3563000 |
| 2015-06-19,24.42849947511824,24.478986561920316,24.28091830392895,24.29645347595215,4669200 |
| 2015-06-22,24.451804691372228,24.506176320698366,24.331410792583146,24.401317596435547,2250400 |
| 2015-06-23,24.463457432286667,24.471223538230603,24.327526874014627,24.40908432006836,3182000 |
| 2015-06-24,24.358601889320752,24.444042404711098,24.249857125571786,24.265392303466797,2596000 |
| 2015-06-25,24.50229359539646,24.781920814544407,24.463457140077377,24.59938621520996,8166600 |
| 2015-06-26,24.603271197661822,24.78969034605769,24.486760341051344,24.73531723022461,5021600 |
| 2015-06-29,24.463463937609262,24.552788994876067,23.845954644750744,23.861488342285156,6903600 |
| 2015-06-30,24.044018921740513,24.27704064198505,23.950809344733116,24.156646728515625,4824600 |
| 2015-07-01,24.486757134657434,24.490641668894817,24.133340076357808,24.245967864990234,3988200 |
| 2015-07-02,24.22266451850275,24.273153091758,23.93527121554512,24.063432693481445,2876800 |
| 2015-07-06,23.779928640762133,24.09062478500824,23.72167394706878,23.91585922241211,3528800 |
| 2015-07-07,23.908093260687604,24.0013013695467,23.570209791903896,23.98965072631836,4008200 |
| 2015-07-08,23.814875744817435,23.86536431786482,23.39155189737939,23.480876922607422,3905000 |
| 2015-07-09,23.77215909199053,23.842065903871713,23.523602197086756,23.558555603027344,4694600 |
| 2015-07-10,23.82653499924278,23.99741900626261,23.81876889121117,23.96634864807129,5252200 |
| 2015-07-13,23.597391420518587,23.95080852363239,23.52748609205455,23.853715896606445,11232600 |
| 2015-07-14,23.83429926520932,23.97799742953182,23.760509397068912,23.849834442138672,6114400 |
| 2015-07-15,23.927512531862945,23.997419357299805,23.82653534778026,23.997419357299805,5354400 |
| 2015-07-16,24.133343100418983,24.245970903164388,24.012949191257125,24.164413452148438,3171600 |
| 2015-07-17,24.15276625096595,24.15276625096595,23.764395664307134,23.91974449157715,3232800 |
| 2015-07-20,23.950808194913762,24.0245995386109,23.713903432695282,23.90808868408203,4495200 |
| 2015-07-21,23.950808416418372,24.125575440585923,23.884786141463913,24.001296997070312,3660400 |
| 2015-07-22,24.00518950973405,24.12946799455272,23.93139814083044,24.03237533569336,3202200 |
| 2015-07-23,24.03625162436442,24.13334425589378,23.935275939440928,24.024600982666016,3101600 |
| 2015-07-24,24.0246036822466,24.2498578423176,23.98965027170777,24.04790496826172,4087800 |
| 2015-07-27,23.877018462343276,23.981878676443237,23.744972431422873,23.89643669128418,2680400 |
| 2015-07-28,24.005181406785912,24.26150588039165,23.84594955926592,24.207134246826172,4530800 |
| 2015-07-29,24.152765574884004,25.100389246459887,24.1294642885071,25.06543731689453,8340000 |
| 2015-07-30,24.97998576876696,25.11203325484291,24.8129863664843,24.87124252319336,5319400 |
| 2015-07-31,24.90232124228797,24.972228061239818,24.824645352879134,24.87513542175293,4822800 |
| 2015-08-03,24.83240766667481,24.867361068725586,24.61880420148264,24.867361068725586,3309800 |
| 2015-08-04,24.871248444784186,25.04989852833718,24.793574044517158,24.828527450561523,3151600 |
| 2015-08-05,24.99552749070446,25.158642401803913,24.88289968169808,24.894550323486328,3089800 |
| 2015-08-06,24.89454876932442,24.9566894723583,24.69259741052793,24.731433868408203,4252800 |
| 2015-08-07,24.715893759646267,24.882893161928926,24.642103911794987,24.87124252319336,3865000 |
| 2015-08-10,25.01105944259846,25.240196602975203,25.003290373720017,25.213010787963867,3337600 |
| 2015-08-11,24.90232434923171,25.057670221366717,24.793579572007882,24.94892692565918,2972600 |
| 2015-08-12,24.809112446609266,24.96057525047376,24.510066929684022,24.8984375,4390600 |
| 2015-08-13,24.906198680897717,25.09261782150744,24.840176408131832,24.921733856201172,2369400 |
| 2015-08-14,24.933385590794444,25.158641198029315,24.910084308332852,25.150875091552734,3486200 |
| 2015-08-17,24.994576661009066,25.232918176215417,24.81093618395011,25.213380813598633,3735800 |
| 2015-08-18,25.143057694596802,25.256367872117973,25.123523307358994,25.232925415039062,2491600 |
| 2015-08-19,24.889091304433727,24.990678775173667,24.517903620840507,24.635120391845703,8738600 |
| 2015-08-20,24.416311985872124,24.4827342649329,23.92009296577177,23.931814193725586,7038600 |
| 2015-08-21,23.70910525764296,23.849765974859746,23.119111859371664,23.130834579467773,6402200 |
| 2015-08-24,21.751578158528126,22.64242881877793,20.0870965796924,21.99382781982422,10206800 |
| 2015-08-25,22.654150124773047,22.654150124773047,21.556216467236872,21.579660415649414,6207000 |
| 2015-08-26,22.103233756962297,22.28687432445923,21.73595411246067,22.239986419677734,6282800 |
| 2015-08-27,22.587729812533578,22.962824076938254,22.407995839992406,22.908123016357422,5196800 |
| 2015-08-28,22.77918073247199,22.94328538459194,22.669778624719978,22.923748016357422,4100000 |
| 2015-08-31,22.708849534731186,22.978449705213908,22.630704536178342,22.89639663696289,4900200 |
| 2015-09-01,22.353297139571165,22.509587178154295,22.04853320387556,22.134492874145508,5848000 |
| 2015-09-02,22.41971863770618,22.470511628139302,22.114953242646838,22.44706916809082,4069800 |
| 2015-09-03,22.52521636687812,22.69713421606152,22.388462211182265,22.486143112182617,4666400 |
| 2015-09-04,22.150122371224636,22.25171135118223,21.954760553374914,22.03290557861328,4639200 |
| 2015-09-08,22.404081771800524,22.50176263032939,22.318122139337802,22.493947982788086,6352200 |
| 2015-09-09,22.853419262368295,22.927656194337015,22.232168808075727,22.267333984375,4330200 |
| 2015-09-10,22.52911710110317,22.646333853788995,22.294683595731527,22.54474639892578,4928800 |
| 2015-09-11,22.450978809599167,22.728392221612914,22.411907043862023,22.716670989990234,4185800 |
| 2015-09-14,22.704949012307672,22.74792884750165,22.521308440294224,22.583824157714844,2911000 |
| 2015-09-15,22.716666643553015,22.95891482385645,22.622893827528735,22.88467788696289,2827200 |
| 2015-09-16,22.88077122471312,23.04096781779384,22.802626217980368,22.99017333984375,2809800 |
| 2015-09-17,23.013616557609467,23.08394691238455,22.638520835311684,22.704944610595703,4411400 |
| 2015-09-18,22.32203840744963,22.54865730742022,22.23998532337288,22.329853057861328,7163800 |
| 2015-09-21,22.447065523272283,22.68149902864393,22.388456401683435,22.54474639892578,3121600 |
| 2015-09-22,22.22435334798688,22.376735276226764,22.118857822938065,22.286869049072266,4001000 |
| 2015-09-23,22.310315180626212,22.466605204331458,22.197006478456647,22.435346603393555,3926800 |
| 2015-09-24,22.204816723481915,22.517395218387886,22.204816723481915,22.46269416809082,4440200 |
| 2015-09-25,22.65024396453128,22.81044055541885,22.497862023259202,22.595542907714844,3756000 |
| 2015-09-28,22.415812943591217,22.486143312176377,22.200915257577577,22.2751522064209,3581400 |
| 2015-09-29,22.314221120945334,22.587727891075367,22.224354887565408,22.552562713623047,3166600 |
| 2015-09-30,22.779181302028288,22.935471308860592,22.58772760867528,22.712759017944336,3936800 |
| 2015-10-01,22.71666404367306,22.84560351406461,22.474415891094473,22.646333694458008,3923800 |
| 2015-10-02,22.232173724209453,22.849516245151012,22.185285818447614,22.845609664916992,4627000 |
| 2015-10-05,22.97454648795479,23.291033128217407,22.892494892865585,23.177722930908203,3383800 |
| 2015-10-06,23.138647727416345,23.302750893189128,23.076132022765954,23.220699310302734,3700800 |
| 2015-10-07,23.38090242880671,23.595800130425026,22.982364141381936,23.55672836303711,3617400 |
| 2015-10-08,23.509829158542235,23.83803691459105,23.419962944331353,23.7598934173584,3536400 |
| 2015-10-09,23.779433506042626,23.95525938696066,23.61142227433116,23.740360260009766,3208600 |
| 2015-10-12,23.74427340881576,23.84976895993233,23.67784962159766,23.767717361450195,2440600 |
| 2015-10-13,23.650491955650107,23.900554746361387,23.615326782550596,23.642677307128906,2564200 |
| 2015-10-14,23.59970489650485,23.59970489650485,23.291032909693296,23.341827392578125,3331000 |
| 2015-10-15,23.55671954432939,23.822411636481256,23.361357799540773,23.795061111450195,3499000 |
| 2015-10-16,23.896653433468245,24.049035386982705,23.845858952132712,23.966983795166016,3695600 |
| 2015-10-19,23.900558678395097,23.998239565242535,23.74817673339182,23.845857620239258,3845200 |
| 2015-10-20,23.861488978806314,23.998241635995985,23.568446292978017,23.943540573120117,7362800 |
| 2015-10-21,24.041220736739383,24.123273819048205,23.935725194192724,23.966983795166016,4504000 |
| 2015-10-22,24.107645093507553,24.439759539062678,24.092015792648166,24.310821533203125,5187600 |
| 2015-10-23,24.424125583727196,24.799221280410194,24.381147250292454,24.791406631469727,6452000 |
| 2015-10-26,24.760146896592182,24.88908636244007,24.70153926797281,24.814847946166992,7601600 |
| 2015-10-27,24.6702805443757,24.896900880560192,24.56478502482345,24.6741886138916,6963800 |
| 2015-10-28,24.62339329844011,25.4712640047794,24.33425727435192,24.99848747253418,9909400 |
| 2015-10-29,25.018026315754934,25.24073860119848,24.799222100156747,25.170408248901367,5630400 |
| 2015-10-30,25.162595535783947,25.201667291977824,24.90862464904785,24.90862464904785,6522000 |
| 2015-11-02,24.978955578466568,25.24073963008316,24.975047508461905,25.205575942993164,3732000 |
| 2015-11-03,25.07663365192893,25.178222593779473,24.95941690328677,25.02193260192871,5594800 |
| 2015-11-04,25.02193231616714,25.150871781545245,24.955508548717013,25.072725296020508,4286200 |
| 2015-11-05,25.080541435064788,25.205572830920755,24.998488370509715,25.072725296020508,3457000 |
| 2015-11-06,25.13134002685547,25.39312410460773,25.006308603079443,25.13134002685547,6160800 |
| 2015-11-09,25.12352287870094,25.146965335379875,24.732797878313118,24.834386825561523,5063800 |
| 2015-11-10,24.79141085082916,25.229020832530892,24.79141085082916,25.127431869506836,4785400 |
| 2015-11-11,25.1704113885971,25.24074174966705,25.053196107470008,25.150876998901367,4079200 |
| 2015-11-12,24.912527913748054,25.13914675240544,24.728888895480456,24.740610122680664,5076000 |
| 2015-11-13,24.721075870066223,24.84220069088976,24.568693944492907,24.701539993286133,4069400 |
| 2015-11-16,24.650421958324415,25.043696078271875,24.489179629154826,25.039762496948242,4549600 |
| 2015-11-17,25.09088421351032,25.252126514795467,24.8981807681854,24.972902297973633,4245000 |
| 2015-11-18,25.0712155434463,25.562808005082502,24.961099312110555,25.53134536743164,5970400 |
| 2015-11-19,25.55887648436414,25.727984424808522,25.468425144383726,25.708322525024414,4833200 |
| 2015-11-20,25.767307509219854,26.04653465004973,25.6847203409735,25.822368621826172,5952000 |
| 2015-11-23,25.838099872732858,25.91282289077174,25.692590417110733,25.72011947631836,3494400 |
| 2015-11-24,25.527412897698408,25.802703455651926,25.5156121591215,25.716182708740234,3188200 |
| 2015-11-25,25.716188346999513,25.775180051049748,25.586407198177533,25.60213851928711,2217200 |
| 2015-11-27,25.68079376220703,25.798774163604733,25.61000432119139,25.68079376220703,1874000 |
| 2015-11-30,25.68079643536049,25.78304552712659,25.527419797268482,25.657197952270508,5499000 |
| 2015-12-01,25.751588443570938,25.991482875363285,25.716192215638852,25.95215606689453,4384600 |
| 2015-12-02,25.93249199249111,26.16452224334746,25.763384029829925,25.794843673706055,4197200 |
| 2015-12-03,25.84203334427921,25.84203334427921,24.626816663567475,24.815587997436523,10437400 |
| 2015-12-04,24.83132364247357,25.027960670368003,24.697610403496498,24.98076820373535,6953400 |
| 2015-12-07,24.92964453753762,25.03976080360522,24.55603384880905,24.697612762451172,5451000 |
| 2015-12-08,24.465576224816378,24.500970946336857,24.249275815622926,24.4301815032959,5177200 |
| 2015-12-09,24.347591495685894,24.622883575555452,23.98184658247169,24.091962814331055,3918400 |
| 2015-12-10,24.060504967006136,24.22174725723045,23.97791778181788,24.025110244750977,3173600 |
| 2015-12-11,23.64363364549818,23.911060098925415,23.356543791129216,23.482391357421875,3912600 |
| 2015-12-14,23.604308241108367,23.667232027980102,23.199236456885416,23.415536880493164,4758600 |
| 2015-12-15,23.66723379440287,24.099834673905875,23.66723379440287,23.958255767822266,5209400 |
| 2015-12-16,24.07624134945094,24.36726334897629,23.981854903521146,24.265012741088867,4028000 |
| 2015-12-17,24.26893756835405,24.272871148378822,23.74588394165039,23.74588394165039,3957400 |
| 2015-12-18,23.58463910279031,23.596436841140143,22.923938751220703,22.923938751220703,6929800 |
| 2015-12-21,22.963270133615097,23.16384072695984,22.845288225882435,22.99866485595703,3729200 |
| 2015-12-22,23.037997070274994,23.395876434620064,23.002602341923435,23.31328773498535,3435600 |
| 2015-12-23,23.517781684946677,23.76161111155191,23.46272357250882,23.7222843170166,2371000 |
| 2015-12-24,23.679034071487813,23.8088152493655,23.596446867504753,23.667236328125,1767400 |
| 2015-12-28,23.58464632089485,23.761618451189058,23.521722530069432,23.749820709228516,2805200 |
| 2015-12-29,23.899267702736225,24.052644364689513,23.797015594619587,23.966123580932617,2389000 |
| 2015-12-30,23.930724936164136,24.01331362543041,23.761616977517193,23.800945281982422,1866400 |
| 2015-12-31,23.655434064637287,23.812742780228795,23.537450652666905,23.55711555480957,2051600 |
| 2016-01-04,23.120583462762124,23.27396011352539,22.88855169616033,23.27396011352539,4948400 |
| 2016-01-05,23.270017916401027,23.450925065911445,23.10091150526248,23.242488861083984,4100000 |
| 2016-01-06,22.93967393918173,23.049790182946698,22.790229393914064,22.888547897338867,3727400 |
| 2016-01-07,22.463811820815657,22.809893381843533,22.38909029636861,22.49920654296875,4706000 |
| 2016-01-08,22.680114999218045,22.72730896799067,22.263245443277217,22.30257225036621,4460600 |
| 2016-01-11,22.424483083393344,22.530667240689425,22.12952759097796,22.44808006286621,4023600 |
| 2016-01-12,22.664387255317234,22.786301268608113,22.42448980949475,22.731243133544922,4745000 |
| 2016-01-13,22.935741923060682,23.14024460415722,22.286839156115477,22.3812255859375,5607400 |
| 2016-01-14,22.42447951710507,22.766627413831312,22.223908974036565,22.542461395263672,5418800 |
| 2016-01-15,22.031210987567167,22.428417091404373,21.976152864284916,22.263242721557617,6893600 |
| 2016-01-19,22.448077062669807,22.52279857068217,22.06660086339294,22.216045379638672,5529800 |
| 2016-01-20,21.807041992660107,22.094131811472334,21.46096047810762,21.84636878967285,5915800 |
| 2016-01-21,21.92109165805409,22.204247895143205,21.76771355019695,21.952552795410156,4844800 |
| 2016-01-22,22.30651139625311,22.542475298098577,22.23965400725636,22.522811889648438,4387200 |
| 2016-01-25,22.51100696240912,22.664383599695523,22.196386526700024,22.239646911621094,6298600 |
| 2016-01-26,22.42841175234754,22.735166437959606,22.39301703863157,22.621116638183594,3178800 |
| 2016-01-27,22.577862275968293,22.91607818590339,22.38122525858476,22.59359359741211,5026800 |
| 2016-01-28,22.76663639164255,23.002601741231473,22.577865012104354,22.931812286376953,4236800 |
| 2016-01-29,22.802026502978286,22.84528688332294,22.239644558940288,22.794160842895508,10378400 |
| 2016-02-01,22.558200866655685,22.636855980600338,22.145263393723152,22.22391700744629,11286200 |
| 2016-02-02,22.31043489559609,23.05372255072949,21.92109445729827,22.526735305786133,10005600 |
| 2016-02-03,22.967197956899813,23.136305865674835,22.054802565482518,22.542461395263672,5113400 |
| 2016-02-04,22.471678884885385,22.853155191893123,22.400889436157733,22.817760467529297,4558400 |
| 2016-02-05,22.798103521395944,23.002606264498105,22.676187991790272,22.892488479614258,4573000 |
| 2016-02-08,22.570002816655123,22.88855541242271,22.432357466755313,22.809900283813477,5247000 |
| 2016-02-09,22.617188024587374,22.95147183868264,22.436282337084325,22.782363891601562,5561200 |
| 2016-02-10,22.92787255541617,23.14810652258083,22.585724615542407,22.60932159423828,4456800 |
| 2016-02-11,22.02705791936631,22.41919494590756,21.88050176375979,22.023096084594727,6858400 |
| 2016-02-12,22.38751140325886,22.72815672022843,22.28452483668795,22.700429916381836,5266200 |
| 2016-02-16,23.01334831912203,23.116334891960804,22.716274107544738,23.025232315063477,5149000 |
| 2016-02-17,23.27080860216498,23.516389478376674,23.25100396087323,23.397560119628906,4410400 |
| 2016-02-18,23.464897099612134,23.532233180442702,23.29457446916192,23.433208465576172,4157200 |
| 2016-02-19,23.361912163984762,23.508468329033054,23.187629197738076,23.496585845947266,5427200 |
| 2016-02-22,23.69067538338554,23.78970010684076,23.540157380654342,23.647104263305664,4279000 |
| 2016-02-23,23.623334808626648,23.678788405013545,23.46885650126395,23.516387939453125,3166400 |
| 2016-02-24,23.2628912894255,23.69463920791261,23.15594439097483,23.619380950927734,3366200 |
| 2016-02-25,23.655027825659772,23.90456905565099,23.429251563669172,23.896648406982422,3433400 |
| 2016-02-26,23.99567111222103,24.07092935620387,23.7738551932754,23.833269119262695,4168000 |
| 2016-02-29,23.83723472302938,23.940219784288136,23.575809478759766,23.575809478759766,4156400 |
| 2016-03-01,23.734243987770732,24.225407260155965,23.734243987770732,24.18975830078125,4925600 |
| 2016-03-02,24.169955945491267,24.3402785996158,24.07489154116696,24.324434280395508,4220200 |
| 2016-03-03,24.26501524359998,24.312548194218156,24.06300549196302,24.15410804748535,5213600 |
| 2016-03-04,24.25313403320895,24.308587634174096,24.03924027720286,24.173913955688477,4131400 |
| 2016-03-07,23.995669622530006,24.154108259657324,23.912487713716136,23.98378562927246,5011600 |
| 2016-03-08,23.80950228753859,23.995669231904746,23.496583831135066,23.789697647094727,5889800 |
| 2016-03-09,23.936256408691406,24.070930093785545,23.631260077419462,23.936256408691406,5052800 |
| 2016-03-10,23.97586087286396,24.162027800088627,23.714435714483216,23.912485122680664,3811600 |
| 2016-03-11,24.209562897311155,24.696764333859285,24.1461871375406,24.665077209472656,4915000 |
| 2016-03-14,24.494754779433766,24.589819175394165,24.364041423862883,24.419496536254883,4130000 |
| 2016-03-15,24.253135101977836,24.423457747303452,24.181837180167236,24.379886627197266,3628800 |
| 2016-03-16,24.340278140542555,24.803713136514588,24.26105805693268,24.740337371826172,5395000 |
| 2016-03-17,24.688847338701393,25.263189585534093,24.50268035577085,25.10871124267578,5627600 |
| 2016-03-18,25.215661364641377,25.330530433112962,24.958196419584063,25.160207748413086,7765000 |
| 2016-03-21,25.05325537969983,25.22357802727165,25.00176209971367,25.06513786315918,3012400 |
| 2016-03-22,24.977998121800976,25.243383669550337,24.894816201299772,25.088905334472656,3564000 |
| 2016-03-23,25.136441592892243,25.21962201831868,25.029494684059223,25.1126766204834,3846800 |
| 2016-03-24,24.91858576954786,24.93046825495088,24.692809480904653,24.835405349731445,3489000 |
| 2016-03-28,24.871044875191828,25.116625716609907,24.871044875191828,25.017601013183594,3133200 |
| 2016-03-29,24.926503231747883,25.092864040023336,24.815596026230914,25.025527954101562,3275200 |
| 2016-03-30,25.15227513802015,25.48103788478784,25.112665860311868,25.243377685546875,3131600 |
| 2016-03-31,25.243382013952218,25.338446412148425,24.985918642707748,25.00968360900879,4653000 |
| 2016-04-01,24.95423151760811,25.41766652051349,24.88689542768064,25.397863388061523,4427000 |
| 2016-04-04,25.405777475069478,25.409739309334597,25.136430162929287,25.187923431396484,3706000 |
| 2016-04-05,25.037410563702256,25.389938335302023,25.037410563702256,25.239421844482422,4477000 |
| 2016-04-06,25.23545901475963,25.32260125095539,25.045331735693942,25.215654373168945,3248000 |
| 2016-04-07,25.02552536109671,25.203770145064077,24.791826980116653,24.954227447509766,3537800 |
| 2016-04-08,25.144351771687774,25.385970771689955,25.132469291145853,25.314674377441406,4624600 |
| 2016-04-11,25.358247213809825,25.59194710828125,25.318637932948654,25.36617088317871,4294000 |
| 2016-04-12,25.45727628476082,25.984088574178443,25.382019544840396,25.956361770629883,7111000 |
| 2016-04-13,26.11876011111773,26.320768356323242,26.043500359769883,26.320768356323242,4878800 |
| 2016-04-14,26.45941255721755,26.669344529007613,26.407917756743913,26.526748657226562,5067000 |
| 2016-04-15,26.502976278858895,26.629727793684637,26.3999897286897,26.491090774536133,4408200 |
| 2016-04-18,26.431675634725405,26.657451841642388,26.308882945353584,26.621801376342773,4058200 |
| 2016-04-19,26.637651133952115,26.788167628649628,26.605962496543757,26.760440826416016,5338200 |
| 2016-04-20,26.84362048809136,27.057514251669126,26.788166885163204,26.954530715942383,5629200 |
| 2016-04-21,26.756476967132887,26.96640886188054,26.673293554125113,26.69706153869629,3930600 |
| 2016-04-22,26.740631455173205,26.99809628555128,26.71290465940905,26.903030395507812,5285200 |
| 2016-04-25,26.792135648014668,26.93473152727163,26.62181296012416,26.88323974609375,3827800 |
| 2016-04-26,26.950571034618513,27.204074103118568,26.835701984517712,26.93472671508789,5450200 |
| 2016-04-27,26.89510954284208,27.516984547637662,26.86342091307049,27.457569122314453,6161600 |
| 2016-04-28,27.35459050161615,27.56848428147352,27.23576263858091,27.334787368774414,5512000 |
| 2016-04-29,27.259531387623028,27.417971582306915,27.14070048611127,27.318946838378906,6065400 |
| 2016-05-02,27.120887212499643,27.44964996472515,27.069392430829243,27.38231086730957,4545800 |
| 2016-05-03,27.23972523003928,27.346673645798933,27.037716928262796,27.318946838378906,5691200 |
| 2016-05-04,27.18031080755277,27.235764418325203,26.94264902196219,27.105051040649414,4295200 |
| 2016-05-05,27.1248519086715,27.32290134338962,27.097125108690744,27.196149826049805,3943200 |
| 2016-05-06,27.10108354135808,27.295174160495087,27.00998249498271,27.271406173706055,3201600 |
| 2016-05-09,27.19219616526741,27.322909556752972,27.089209582097382,27.188234329223633,2941400 |
| 2016-05-10,27.101082709395783,27.42588364692631,27.025825982525205,27.402118682861328,3834200 |
| 2016-05-11,27.227841785600667,27.44965925914611,27.152585037821996,27.23576545715332,3017800 |
| 2016-05-12,27.413996044966993,27.50510009352522,27.23971161572196,27.425878524780273,5062000 |
| 2016-05-13,27.378355928196534,27.60413217101696,27.251604406297254,27.27933120727539,3847000 |
| 2016-05-16,27.319179385645544,27.606079082359535,27.2793328811227,27.50247573852539,6213400 |
| 2016-05-17,27.506456864167614,27.554274485938024,27.19963548472972,27.271360397338867,4350200 |
| 2016-05-18,27.259408447139833,27.64990840889083,27.195651614147682,27.494504928588867,6059800 |
| 2016-05-19,27.430755296633976,27.478572933931027,27.104009042005586,27.33512306213379,4867000 |
| 2016-05-20,27.36699425131053,27.434733606167654,27.26737648001719,27.386919021606445,5036200 |
| 2016-05-23,27.283319179478518,27.355044105591553,27.18370139543783,27.295272827148438,3666000 |
| 2016-05-24,27.4068405725165,27.813282779186576,27.4068405725165,27.713665008544922,6480000 |
| 2016-05-25,27.873052679383076,27.928838391077097,27.77742046506379,27.833206176757812,3288600 |
| 2016-05-26,27.80133111052209,27.853134306264597,27.55428094040359,27.566234588623047,4594600 |
| 2016-05-27,27.59412438847483,27.717649459838867,27.562245970028208,27.717649459838867,3820600 |
| 2016-05-31,27.75749908590554,27.83719209216698,27.454660189944097,27.67780303955078,5246800 |
| 2016-06-01,27.49848604441965,27.693735993725014,27.39488272760568,27.657875061035156,3584600 |
| 2016-06-02,27.58616168403424,27.729608514833846,27.48255832392362,27.72562599182129,5340200 |
| 2016-06-03,27.482552791972168,27.62998515620163,27.30722453170654,27.54232406616211,3917000 |
| 2016-06-06,27.637961545729457,27.813289839394407,27.442711516935038,27.633975982666016,3224400 |
| 2016-06-07,27.709680237342717,27.789373240093283,27.582169608885902,27.618030548095703,3398000 |
| 2016-06-08,27.58616110190719,27.877043360568525,27.53037233987573,27.85313606262207,3619400 |
| 2016-06-09,27.713671163763564,27.805317830656517,27.594128596405884,27.773439407348633,3085400 |
| 2016-06-10,27.47856251169314,27.63396597384878,27.414808726238586,27.474576950073242,3019200 |
| 2016-06-13,27.406844640229963,27.522401636136376,27.21159463201946,27.243473052978516,3708800 |
| 2016-06-14,27.21159635216953,27.33512144107743,27.135885857629205,27.21956443786621,3077400 |
| 2016-06-15,27.29925239070475,27.38691650781126,27.13986336324681,27.159788131713867,2997400 |
| 2016-06-16,26.952580438113834,27.422776378818064,26.864916324409073,27.418790817260742,2840200 |
| 2016-06-17,27.4068401673773,27.53036522831716,27.311207960201056,27.410825729370117,4496600 |
| 2016-06-20,27.79335755713518,27.976653887324474,27.765464703412743,27.80531120300293,3710000 |
| 2016-06-21,27.912903188054617,28.140031604981214,27.845160787144774,28.112138748168945,4021800 |
| 2016-06-22,28.16791961002851,28.315351953458954,28.11213390601274,28.22768783569336,4025600 |
| 2016-06-23,28.530527251072435,28.677962637515158,28.395048550092305,28.5982666015625,4539200 |
| 2016-06-24,27.36700000605026,28.088231849045073,27.31918237134083,27.598114013671875,7990200 |
| 2016-06-27,27.275347221392874,27.331132935544645,26.74936545932374,26.82906150817871,7116600 |
| 2016-06-28,27.22355082807028,27.538343424296094,27.024315238567397,27.43474006652832,4928000 |
| 2016-06-29,27.582182090930758,27.940806845786767,27.522410791772327,27.924867630004883,3987600 |
| 2016-06-30,27.968688778359837,28.757659890481552,27.89297829302033,28.753677368164062,5148400 |
| 2016-07-01,28.7656331657705,29.012683332032235,28.693908237479828,28.889158248901367,3694800 |
| 2016-07-05,28.666007014136383,28.68991430322607,28.403014673778976,28.490678787231445,4164000 |
| 2016-07-06,28.39903391109193,28.777583279504487,28.36317297139763,28.773597717285156,4582600 |
| 2016-07-07,28.749694177043597,28.753679739783188,28.299419830371924,28.45880889892578,3914800 |
| 2016-07-08,28.793511922057498,28.99274739860629,28.654047696491762,28.88515853881836,3451600 |
| 2016-07-11,28.889152639018565,29.112295465883292,28.889152639018565,28.952909469604492,3766000 |
| 2016-07-12,29.104327492833864,29.299577467083328,29.088388285126744,29.168081283569336,2976600 |
| 2016-07-13,29.231841034565594,29.32747325026866,29.132223256514344,29.199962615966797,3799800 |
| 2016-07-14,29.486859739010516,29.530691800748922,29.36731719970703,29.36731719970703,4770800 |
| 2016-07-15,29.45896661685168,29.542645177564687,29.172066957211058,29.23183822631836,5128000 |
| 2016-07-18,29.23583594388497,29.339436277313073,29.164110999153202,29.17207908630371,3004600 |
| 2016-07-19,29.108325268816746,29.295604197749533,29.04855397485789,29.17207908630371,2849200 |
| 2016-07-20,29.34739049933521,29.391222553649808,29.207926253830827,29.2676944732666,2679800 |
| 2016-07-21,29.291613612124298,29.335445679623692,29.15214932466871,29.21988868713379,2023000 |
| 2016-07-22,29.275677544070245,29.28763119283599,29.15613497622524,29.283645629882812,2770400 |
| 2016-07-25,29.33145910712657,29.33145910712657,29.140191633706642,29.18800926208496,2049600 |
| 2016-07-26,29.243782618630302,29.37926432174313,29.191982489844495,29.363325119018555,3068400 |
| 2016-07-27,29.323484870868928,29.466934700689237,29.223867102387768,29.23183822631836,3068800 |
| 2016-07-28,29.13620741856898,29.291610901652728,29.02065043677203,29.215900421142578,3945400 |
| 2016-07-29,28.638117316090845,29.43904198969124,28.33926400920003,28.801488876342773,6794800 |
| 2016-08-01,28.65405821941253,28.785551371754295,28.422944252119493,28.52256202697754,5343200 |
| 2016-08-02,28.54646791610905,28.610224748127187,28.35121793821639,28.53849983215332,3501400 |
| 2016-08-03,28.606247855867387,28.789544243331992,28.502644492485132,28.6779727935791,3633000 |
| 2016-08-04,28.6062470623362,28.717818508994124,28.49467561567828,28.673986434936523,2952600 |
| 2016-08-05,28.85727848178614,29.21590310651662,28.773599909364602,29.11628532409668,3658800 |
| 2016-08-08,29.176045933196825,29.22386050561494,29.060488983032467,29.12026023864746,2539200 |
| 2016-08-09,29.08838535047733,29.16807834087991,28.976813947876636,29.132217407226562,2850200 |
| 2016-08-10,29.11229396359617,29.160111584068073,29.056508259758708,29.156126022338867,3553600 |
| 2016-08-11,29.1680854765214,29.431077881354906,29.108317239144203,29.11628532409668,4521200 |
| 2016-08-12,29.044555820822797,29.148159149434587,28.928998846619834,28.964862823486328,2486600 |
| 2016-08-15,29.072447874082535,29.14815834753438,28.944937257796365,28.96087646484375,3791400 |
| 2016-08-16,28.94094829208726,28.948919414719864,28.765623115372914,28.76960563659668,2840800 |
| 2016-08-17,28.853286022334213,28.964857413804598,28.78952920429833,28.956886291503906,2743000 |
| 2016-08-18,28.98877378471066,28.98877378471066,28.67796679961942,28.79352378845215,3338600 |
| 2016-08-19,28.701873287927718,29.104329956342315,28.558423446514464,29.040573120117188,3559000 |
| 2016-08-22,28.952411408329105,29.124723460109813,28.900318204690215,29.108694076538086,2223200 |
| 2016-08-23,29.13273996575059,29.248950717009667,29.128734912367378,29.164798736572266,2420600 |
| 2016-08-24,29.13274002075195,29.19685756251635,29.076638700354433,29.132740020751953,2663600 |
| 2016-08-25,29.060605709603564,29.27299274737953,29.056600656709662,29.248947143554688,4307800 |
| 2016-08-26,29.23291676067243,29.485375719802228,29.02053278744984,29.152772903442383,4100800 |
| 2016-08-29,29.23292223230643,29.649677093951023,29.22090095720107,29.533466339111328,2736800 |
| 2016-08-30,29.533472378945753,29.801960826142018,29.533472378945753,29.765893936157227,2761200 |
| 2016-08-31,29.801957459727863,29.854050675717716,29.501413325408556,29.725818634033203,3474000 |
| 2016-09-01,29.765881206783472,29.79793997143928,29.40122269502292,29.601585388183594,2831200 |
| 2016-09-02,29.68573652076715,29.797939136626958,29.513424487184743,29.649669647216797,2372200 |
| 2016-09-06,29.63364466682202,29.63364466682202,29.38118874364019,29.517436981201172,2494600 |
| 2016-09-07,29.441295207971724,29.565519101869484,29.357143242044966,29.4653377532959,2300200 |
| 2016-09-08,29.469356603000236,29.47336471444568,29.21289250177026,29.22892189025879,3216000 |
| 2016-09-09,29.176817580284155,29.389201569019683,29.012521743774414,29.012521743774414,4522200 |
| 2016-09-12,28.880283977839788,29.521444106775462,28.740030677337085,29.421262741088867,5435800 |
| 2016-09-13,29.108695743967516,29.15277578699173,28.72800779853204,28.784109115600586,4282800 |
| 2016-09-14,28.800141573392832,28.95642426723127,28.691943980862955,28.772090911865234,3446200 |
| 2016-09-15,28.78410992780389,29.036565861735905,28.77609370668648,28.98847770690918,3013000 |
| 2016-09-16,28.860240958663425,28.860240958663425,28.571721248827252,28.58774757385254,4827800 |
| 2016-09-19,28.719993356964554,28.980465520801555,28.691942696692426,28.860246658325195,4001600 |
| 2016-09-20,29.068621503026225,29.220896057649675,28.91233883827546,29.032554626464844,2870600 |
| 2016-09-21,29.22089806290226,29.465340823475206,29.168804856841245,29.453319549560547,3492600 |
| 2016-09-22,29.529459879690396,29.633646297171605,29.433283568841052,29.461334228515625,2954800 |
| 2016-09-23,29.397218343219496,29.453319659893037,29.14876747131348,29.148767471313477,2668200 |
| 2016-09-26,28.97645741010763,29.008516181073684,28.752052127930607,28.860246658325195,3075800 |
| 2016-09-27,28.80013925909255,29.09667523674015,28.651869741622466,29.020536422729492,2677400 |
| 2016-09-28,29.028548032968224,29.116708107336773,28.816164066876034,29.040569305419922,2117800 |
| 2016-09-29,29.020531205438225,29.080640623730073,28.559696408256727,28.675907135009766,2560600 |
| 2016-09-30,28.792126066262412,28.96443815057807,28.675915306394376,28.800142288208008,3092000 |
| 2016-10-03,28.69995960053526,28.82819163015602,28.551690074261074,28.679922103881836,3111800 |
| 2016-10-04,28.73200885951478,28.78410511619169,28.527641114572038,28.651865005493164,5331000 |
| 2016-10-05,28.74003169116148,28.884293107422508,28.71598914088223,28.812162399291992,3237200 |
| 2016-10-06,28.876280966381596,28.932382296489514,28.711985087435046,28.88028907775879,2395200 |
| 2016-10-07,28.71998957559306,28.860242858487478,28.54767752595356,28.603778839111328,2492600 |
| 2016-10-10,28.707973451886946,28.860248035301996,28.67190962579897,28.724002838134766,2072200 |
| 2016-10-11,28.687932593488124,28.707970088273377,28.343311530062948,28.443492889404297,2701200 |
| 2016-10-12,28.459519185925842,28.744036936567163,28.45551413280706,28.6999568939209,3223800 |
| 2016-10-13,28.451511664945436,28.555701155253487,28.114903698663653,28.295228958129883,3181400 |
| 2016-10-14,28.50761082756478,28.76006678310261,28.41544567787488,28.43548011779785,2429400 |
| 2016-10-17,28.44349772416358,28.451510889064263,28.27519068831941,28.299236297607422,2593600 |
| 2016-10-18,28.49958847520401,28.539660399424186,28.098863118418592,28.17099380493164,3821200 |
| 2016-10-19,28.255148679614816,28.451503268666627,28.215076751258223,28.267169952392578,4306200 |
| 2016-10-20,28.17901227361481,28.26717235787687,27.91453507812106,27.954607009887695,3443200 |
| 2016-10-21,27.718176139715492,27.870453753631605,27.517813432808843,27.80232810974121,3532800 |
| 2016-10-24,27.942582535285155,28.10687835389614,27.902507550816654,28.05879020690918,2755400 |
| 2016-10-25,28.050778419549655,28.050778419549655,27.77828502118234,27.906517028808594,2626200 |
| 2016-10-26,27.74622804698896,28.05478834161653,27.74622804698896,27.97063636779785,2413800 |
| 2016-10-27,28.11889646176015,28.20705652600182,27.874453759014333,28.134925842285156,4541000 |
| 2016-10-28,28.243134557373203,28.44750236092087,27.337494072223755,27.453704833984375,5452800 |
| 2016-10-31,27.593951408373407,27.722183414638398,27.537850096713235,27.597959518432617,4274000 |
| 2016-11-01,27.722182555295472,27.73420382780827,27.217267708713287,27.405609130859375,3595600 |
| 2016-11-02,27.405609130859375,27.57391306062274,27.31744905604273,27.405609130859375,2294600 |
| 2016-11-03,27.537860020524363,27.738222793598847,27.48175868864697,27.58594512939453,3370400 |
| 2016-11-04,27.65005790483643,27.67410045511565,27.397601955026364,27.473737716674805,3952800 |
| 2016-11-07,27.84241096554819,27.938584236001233,27.794322801675094,27.88648796081543,3338800 |
| 2016-11-08,27.88647888493014,28.223089807902706,27.78629753576923,28.086841583251953,3097400 |
| 2016-11-09,28.227098520038112,28.880279829875416,27.99066894118305,28.691938400268555,5037000 |
| 2016-11-10,28.940402546280886,29.633656103634387,28.740039751645647,29.3531494140625,5817800 |
| 2016-11-11,29.184834049974032,29.377180545933488,28.964433838674207,29.0966739654541,3691800 |
| 2016-11-14,29.314365947685157,29.652979253932337,29.096684647023313,29.136995315551758,5028200 |
| 2016-11-15,29.052336970201477,29.225675582885742,28.85481257567961,29.225675582885742,4026000 |
| 2016-11-16,29.056361739011205,29.16116881793564,28.923333820946834,28.955583572387695,3617800 |
| 2016-11-17,28.931393059076054,29.274041266316843,28.883021510199065,29.181324005126953,3173600 |
| 2016-11-18,29.16924004159378,29.33451467666129,29.084586729655836,29.225675582885742,4987800 |
| 2016-11-21,29.23373027992896,29.36675820281232,28.842713562689685,28.883024215698242,4193800 |
| 2016-11-22,28.935436247880176,28.943500226151595,28.60085188626782,28.69356918334961,4370600 |
| 2016-11-23,28.80239632584575,28.979766868085278,28.66533950720997,28.870927810668945,3158800 |
| 2016-11-25,28.87093102588373,28.98783407124186,28.75805689293041,28.915273666381836,1188800 |
| 2016-11-28,28.745962172922432,28.866897198484665,28.552469822629405,28.616966247558594,2885200 |
| 2016-11-29,28.66534875059138,28.866905131582456,28.64922387105134,28.733877182006836,2286200 |
| 2016-11-30,28.927369984367314,28.995898409441914,28.721781633637484,28.774185180664062,4299200 |
| 2016-12-01,28.830621021534522,28.862870777972258,28.270294574329586,28.411386489868164,5945600 |
| 2016-12-02,28.217884790893258,28.322694938400936,27.47212702223501,27.528562545776367,9390600 |
| 2016-12-05,27.669649123926458,27.81073792140539,27.484217693596268,27.68980598449707,6072600 |
| 2016-12-06,27.71400191046353,27.754312570868407,27.472134872528006,27.64547348022461,6587800 |
| 2016-12-07,27.62934871759777,28.05261526689518,27.576945166400836,28.000211715698242,4724600 |
| 2016-12-08,28.121138510996577,28.278352193904592,27.984078614701815,28.0647029876709,4618600 |
| 2016-12-09,27.726091489078232,27.899430076069073,27.210107716316433,27.83896255493164,8920600 |
| 2016-12-12,27.794618753534344,27.907492890192625,27.621280173762745,27.79865074157715,6688400 |
| 2016-12-13,27.947796000744923,28.27431620744914,27.943764013790386,28.209819793701172,5739200 |
| 2016-12-14,28.092929539567052,28.540384954161144,27.984087370878587,28.105022430419922,6377400 |
| 2016-12-15,28.117119547948164,28.35898662788292,27.899438253354848,27.92362403869629,6695800 |
| 2016-12-16,27.97199850600778,28.06471580840169,27.822845654506885,27.98006248474121,5982400 |
| 2016-12-19,27.899439282855568,28.14130637171532,27.730132628204434,28.13324546813965,3606800 |
| 2016-12-20,28.157421258960316,28.34285273044462,28.03648929521271,28.161453247070312,3486000 |
| 2016-12-21,28.16145464624746,28.492006951056734,28.16145464624746,28.338825225830078,2568600 |
| 2016-12-22,28.278358563747947,28.403322525617096,28.092927077407712,28.37107276916504,2709400 |
| 2016-12-23,28.367051404957245,28.383176287474242,28.19774167628219,28.278366088867188,2147000 |
| 2016-12-27,28.282394646027814,28.50410483383939,28.229988015330907,28.379140853881836,1766600 |
| 2016-12-28,28.306576583374,28.33479435164385,28.096956240078455,28.137269973754883,3138600 |
| 2016-12-29,28.161453545690694,28.270292621768235,28.137267767785872,28.14936065673828,2776600 |
| 2016-12-30,28.22595104242376,28.27432567556245,27.988116016046916,28.056644439697266,2387800 |
| 2017-01-03,28.254163769867993,28.350913018888278,27.943768386901112,28.125167846679688,4649400 |
| 2017-01-04,28.217881995236638,28.520216445185604,28.141289617087946,28.383159637451172,3893400 |
| 2017-01-05,28.334790929901374,28.46781885375439,28.06067418173715,28.197731018066406,4480400 |
| 2017-01-06,28.29448127746582,28.475880761496104,28.129203594922206,28.29448127746582,4468000 |
| 2017-01-09,28.173553555350473,28.27836374527129,27.967965164680656,28.02440071105957,3623600 |
| 2017-01-10,28.02036888437477,28.258203937173718,27.871216055589908,27.98811912536621,5388400 |
| 2017-01-11,28.020364418278536,28.18161011211448,27.92361515667349,28.161453247070312,4322400 |
| 2017-01-12,27.99617150353484,28.258195333566494,27.834928908597227,28.044546127319336,5566200 |
| 2017-01-13,28.12517271069208,28.298511300782454,27.758341740109067,28.072769165039062,4018600 |
| 2017-01-17,27.867186732055753,28.262238628927626,27.85106185100929,28.16952133178711,6434600 |
| 2017-01-18,28.246105941808576,28.31463436068764,27.967957202762598,28.205795288085938,4774000 |
| 2017-01-19,28.2420787546548,28.31463917389239,27.75028069932292,28.000211715698242,4587200 |
| 2017-01-20,28.18563782411231,28.294479969905257,28.06470586551597,28.250137329101562,4812600 |
| 2017-01-23,28.21788973692945,28.23401461441126,27.871212559835275,27.95586585998535,3542800 |
| 2017-01-24,28.084864808277885,28.201767875895484,27.951836861453764,28.14533233642578,5017600 |
| 2017-01-25,28.26222958552393,28.451693032811747,28.201762069824852,28.403318405151367,7166000 |
| 2017-01-26,28.439603213077323,28.528285426764064,28.371071714288295,28.443632125854492,5971800 |
| 2017-01-27,28.383171252048268,28.43960679309216,28.217893542200912,28.326732635498047,2401600 |
| 2017-01-30,28.318669520595297,28.42750860538772,28.161455800613975,28.358980178833008,4785200 |
| 2017-01-31,28.342853594657694,28.524256159069026,28.060675928470157,28.213857650756836,7581400 |
| 2017-02-01,27.814779031641873,28.197734904048986,26.847307841527016,27.06498908996582,9219000 |
| 2017-02-02,26.915838025249837,27.46407163290069,26.806998931682333,27.3431396484375,5373600 |
| 2017-02-03,27.774463391084257,27.782524291207515,27.492282678680937,27.657560348510742,4278400 |
| 2017-02-06,27.572912700635463,27.834936603099237,27.480195414961376,27.786561965942383,3652400 |
| 2017-02-07,27.903455306862533,27.927641079258056,27.665617268121082,27.802677154541016,3710600 |
| 2017-02-08,27.794620408136712,28.121143797915188,27.734155961423973,28.072769165039062,4222000 |
| 2017-02-09,28.177574157714847,28.24610256840964,28.020360474118373,28.177574157714844,4838000 |
| 2017-02-10,28.21788069210532,28.258191335135916,28.181602036029265,28.209819793701172,4264000 |
| 2017-02-13,28.315284306960663,28.8993565023065,28.315284306960663,28.789844512939453,6010800 |
| 2017-02-14,28.74116754329892,28.887185575597563,28.676269264712747,28.814176559448242,4334200 |
| 2017-02-15,28.745232735729562,28.887193892860267,28.680334438457734,28.79796028137207,4529200 |
| 2017-02-16,28.676272302500777,28.935859255304024,28.651936992713154,28.87502098083496,4797600 |
| 2017-02-17,28.76955461085744,28.850674350032723,28.53024611960689,28.8385066986084,4163800 |
| 2017-02-21,28.84662595611421,29.098099051578686,28.84662595611421,28.968305587768555,3643800 |
| 2017-02-22,28.822291027279988,28.992647483356617,28.78984497830788,28.86285400390625,3516200 |
| 2017-02-23,28.879070499349318,29.08998680114746,28.879070499349318,29.08998680114746,2797200 |
| 2017-02-24,28.895296948565484,29.094045610215918,28.850680154686433,29.0859317779541,3142800 |
| 2017-02-27,29.195450742197906,29.39419633581127,29.10216022587775,29.337411880493164,3663000 |
| 2017-02-28,29.264400260412174,29.438810527586597,29.223840380852636,29.34552001953125,6384400 |
| 2017-03-01,29.60915825243175,29.743008614613814,29.53209232974756,29.60104751586914,5367200 |
| 2017-03-02,29.556432048193106,29.584824269209772,29.264396006581645,29.280620574951172,3806200 |
| 2017-03-03,29.313064575195312,29.422579630430693,29.260337052557404,29.313064575195312,2685400 |
| 2017-03-06,29.146770206792585,29.37796489064832,29.130545638423058,29.280620574951172,2443200 |
| 2017-03-07,29.268454986355323,29.304957946870996,29.130547692748948,29.18327522277832,2692000 |
| 2017-03-08,29.365802592549645,29.438811616264946,29.15894317626953,29.15894317626953,3447200 |
| 2017-03-09,29.34145630690017,29.394186923182062,29.16299225927148,29.240055084228516,3340600 |
| 2017-03-10,29.353637976759323,29.495599122425496,29.065658768544836,29.211673736572266,3030800 |
| 2017-03-13,29.23600455176974,29.309013564085994,29.122435664726698,29.22383689880371,3217800 |
| 2017-03-14,29.17110384374554,29.203552978628775,29.029142746781172,29.138654708862305,3209800 |
| 2017-03-15,29.142717527213108,29.36580150657125,29.03320554295031,29.34552001953125,3896200 |
| 2017-03-16,29.32929861053791,29.544268780445922,29.304963299082903,29.36580467224121,4006400 |
| 2017-03-17,29.41447259412115,29.580772125848426,29.183277872966027,29.418529510498047,6158200 |
| 2017-03-20,29.341463200005833,29.422586053912955,29.207615906469886,29.3009033203125,2299400 |
| 2017-03-21,29.382023162178225,29.446918344130857,28.915576857220614,28.964250564575195,4650400 |
| 2017-03-22,28.875025574117792,29.114331077151725,28.651941550508987,29.057546615600586,3248200 |
| 2017-03-23,29.037258444340193,29.426641940426634,28.960195603975887,29.20355796813965,3103200 |
| 2017-03-24,29.219780615311368,29.418526171937685,29.11432246312346,29.199499130249023,3418000 |
| 2017-03-27,28.87906781883608,29.203552978628775,28.826340295540692,29.138654708862305,5465200 |
| 2017-03-28,29.0818768182756,29.47126033551001,29.073766079988456,29.329296112060547,4729400 |
| 2017-03-29,29.19950146397425,29.25628591326304,28.91963613377106,29.033205032348633,3445800 |
| 2017-03-30,28.980477468194913,29.41853163288805,28.980477468194913,29.333354949951172,4730000 |
| 2017-03-31,29.26440462537937,29.45909331411236,29.260347708462167,29.373916625976562,4269800 |
| 2017-04-03,29.511819950913242,29.584828972923866,29.23600843381983,29.47126007080078,4812200 |
| 2017-04-04,29.426638205770413,29.503701036354357,29.365796848821013,29.450973510742188,3038800 |
| 2017-04-05,29.519925995731672,29.665944016537402,29.268452922304025,29.280620574951172,6065200 |
| 2017-04-06,29.45909467169132,29.72679549918692,29.292798204673407,29.58888816833496,6797600 |
| 2017-04-07,29.475316811756073,29.682176243692723,29.467206072738527,29.568607330322266,5847000 |
| 2017-04-10,29.60510210727623,29.970147152490227,29.57670988678847,29.832242965698242,7509000 |
| 2017-04-11,29.730841528976697,29.913362503051758,29.6618863415413,29.913362503051758,3798000 |
| 2017-04-12,29.678106800524375,29.87685540955658,29.613211632212256,29.751115798950195,4409400 |
| 2017-04-13,29.670000827144662,29.860635636661204,29.605102553896483,29.609159469604492,3011800 |
| 2017-04-17,29.669994657434128,29.82412338256836,29.65377009249589,29.82412338256836,3990600 |
| 2017-04-18,29.864695626048242,30.08777961826423,29.820078827605045,29.966096878051758,5379800 |
| 2017-04-19,30.087774177140105,30.16078318916039,29.779513560330013,29.840354919433594,3537400 |
| 2017-04-20,29.953927688752763,30.21351463302458,29.791685074952763,30.083721160888672,3082200 |
| 2017-04-21,30.071551124744698,30.294635087866634,29.998542109042994,30.010709762573242,3537600 |
| 2017-04-24,30.412258417501057,30.456872111969066,30.18106373570877,30.27840805053711,3761000 |
| 2017-04-25,30.428490391779,30.5096132608973,30.359538273919227,30.424436569213867,3652200 |
| 2017-04-26,30.36358587058018,30.55827450766027,30.24596006735592,30.339250564575195,4431400 |
| 2017-04-27,30.424437809548106,30.51367142195556,30.314922705403983,30.440662384033203,3557800 |
| 2017-04-28,30.513664507811633,31.18291026017967,30.3270834907713,30.371700286865234,4598000 |
| 2017-05-01,30.444702732209336,30.50554408597032,30.189172759836957,30.19322967529297,3803800 |
| 2017-05-02,30.181065882567665,30.44876354101763,30.181065882567665,30.428482055664062,2811200 |
| 2017-05-03,30.383869929139674,30.43659746145716,30.229738059331034,30.323028564453125,2655800 |
| 2017-05-04,30.4447130054003,30.554228098028542,30.051275625441132,30.172958374023438,4312800 |
| 2017-05-05,30.22567893465536,30.24596041957576,30.030990295308083,30.156726837158203,2378400 |
| 2017-05-08,30.197285494035775,30.213510062413416,30.014764515197307,30.14861488342285,2926600 |
| 2017-05-09,30.15268318605441,30.2338060669035,29.909320732550114,29.95799446105957,2830000 |
| 2017-05-10,29.909313822635074,30.20134993718005,29.897146166949163,30.18918228149414,3771200 |
| 2017-05-11,30.063431507921788,30.108048287368497,29.88090747531634,29.998533248901367,2647800 |
| 2017-05-12,29.87686556889651,29.98637755651399,29.75112591553357,29.7835750579834,2323400 |
| 2017-05-15,29.856584464411526,29.97421028641133,29.816024583088975,29.905258178710938,2348600 |
| 2017-05-16,29.925532048839177,29.966091924031065,29.84035538258018,29.9093074798584,2297200 |
| 2017-05-17,29.909308278516775,29.990431125586863,29.53209554957142,29.860637664794922,5104200 |
| 2017-05-18,29.86064136686546,30.075611522842465,29.77546468777196,29.901201248168945,3443000 |
| 2017-05-19,29.929590807550237,30.014767479053763,29.82818956606695,29.962039947509766,4560800 |
| 2017-05-22,30.121155049366646,30.321064317447583,30.08851591219114,30.14971351623535,3278600 |
| 2017-05-23,30.170105228382514,30.304739310591433,30.137469209703074,30.243541717529297,2473000 |
| 2017-05-24,30.259858783447417,30.30473680714305,30.055868898517655,30.12114715576172,2764200 |
| 2017-05-25,30.137467771690947,30.51280842602559,30.11298686805087,30.48016929626465,2618200 |
| 2017-05-26,30.435290757357002,30.549524596953685,30.37409316824773,30.533205032348633,1912000 |
| 2017-05-30,30.47609318824804,30.737200040138035,30.427137598918165,30.65560531616211,3069600 |
| 2017-05-31,30.65561237378102,30.76168802948211,30.541378488859813,30.75352668762207,5348600 |
| 2017-06-01,30.85959836224411,30.99015180140328,30.700486455538858,30.97791290283203,2923800 |
| 2017-06-02,30.928954195907526,31.104385671587615,30.847359463672863,30.97791290283203,2829800 |
| 2017-06-05,30.965665274091698,31.116615797432203,30.86367033123411,30.90854835510254,2045600 |
| 2017-06-06,30.786153549184608,30.85550936412932,30.480168716928766,30.512807846069336,2342800 |
| 2017-06-07,30.56177470947543,30.67600857936546,30.414901701719817,30.56993293762207,2513800 |
| 2017-06-08,30.569921533368657,30.835108982477948,30.569921533368657,30.68007469177246,4054200 |
| 2017-06-09,30.75352312713277,31.883629170636524,30.724964659208826,31.822431564331055,7028600 |
| 2017-06-12,31.78570724448911,31.86322128875443,31.54907821693667,31.66739273071289,4277600 |
| 2017-06-13,31.687787126225565,31.83874075756604,31.638831547247012,31.78162384033203,2704000 |
| 2017-06-14,31.561312270446052,31.928494651237568,31.557231601593276,31.863216400146484,3789000 |
| 2017-06-15,31.69595144106954,31.797946390371333,31.6347538489607,31.740829467773438,3356000 |
| 2017-06-16,31.80203129074067,31.977462768554688,31.683719861353136,31.977462768554688,5550800 |
| 2017-06-19,32.07538372081466,32.58127797041932,32.034583237062115,32.336490631103516,5491600 |
| 2017-06-20,32.25080198981076,32.393594286456526,32.099848354706026,32.11208724975586,2343800 |
| 2017-06-21,32.13249273723657,32.18960966523404,31.78571049935501,31.81018829345703,3187600 |
| 2017-06-22,31.818349660905277,31.818349660905277,31.524603652133383,31.54500389099121,2813400 |
| 2017-06-23,31.630670819396332,31.83874137198613,31.544995441891967,31.659229278564453,4426600 |
| 2017-06-26,31.769399196921295,31.850993940246905,31.528689412622846,31.622526168823242,2683200 |
| 2017-06-27,31.72043369141555,31.871387358149917,31.630677625391833,31.728591918945312,2693400 |
| 2017-06-28,31.944824572590303,32.17329230021646,31.859146062091153,31.948902130126953,2828400 |
| 2017-06-29,32.165123317816295,32.24672113875278,31.500117418536547,31.659229278564453,3345800 |
| 2017-06-30,31.789789752032885,31.92034318193826,31.589880493380118,31.691875457763672,3041800 |
| 2017-07-03,31.867314973752723,32.36505102374268,31.77347821324639,31.99378776550293,1875600 |
| 2017-07-05,31.993775989218985,32.11617117741248,31.871383913664427,31.944820404052734,2282800 |
| 2017-07-06,31.957061384237914,31.981539178417215,31.610279145261543,31.63067626953125,3788000 |
| 2017-07-07,31.716341205724845,31.961128404735145,31.667385633505653,31.814258575439453,2864200 |
| 2017-07-10,31.74899182911164,31.859145019142726,31.64699686652613,31.679636001586914,2528000 |
| 2017-07-11,31.74083636601669,31.78163373207614,31.52052685412824,31.67555809020996,1992000 |
| 2017-07-12,31.642916196483725,31.79795053170281,31.589879936489385,31.679636001586914,1989000 |
| 2017-07-13,31.67962890060865,31.834660088438312,31.634750878119284,31.78162384033203,1631600 |
| 2017-07-14,31.663322084039713,31.92034831506867,31.49604882148451,31.769397735595703,2327000 |
| 2017-07-17,31.74491198445518,31.87954608560203,31.598038985502125,31.720434188842773,2332000 |
| 2017-07-18,31.56948533215561,31.81835333428324,31.50012949225507,31.769397735595703,1580000 |
| 2017-07-19,31.81019269676311,31.867309632666963,31.67963925574866,31.77755355834961,1900800 |
| 2017-07-20,31.712275695696103,31.95298231757443,31.62251962901629,31.691875457763672,2587200 |
| 2017-07-21,31.63476427390091,31.736759256814196,31.545008190914842,31.647003173828125,2654400 |
| 2017-07-24,31.651073165436294,31.712270757063827,31.62251470436195,31.66739273071289,2119400 |
| 2017-07-25,31.895873006532444,31.973390194027562,31.75715820325907,31.846914291381836,2209800 |
| 2017-07-26,31.818342530918677,31.904017912172076,31.463402110388696,31.557235717773438,3396200 |
| 2017-07-27,31.557235400876056,31.569474296269536,31.259411904172417,31.463401794433594,5014400 |
| 2017-07-28,31.606200896503918,32.573111192324895,31.606200896503918,32.385440826416016,5300000 |
| 2017-07-31,32.46703257964162,32.60166665797376,32.332398501309484,32.5363883972168,5907800 |
| 2017-08-01,32.675098850534205,33.02188415114472,32.483350969933284,33.00148391723633,3710000 |
| 2017-08-02,32.907654828345166,33.14428076591179,32.846457230858974,33.11164474487305,2521400 |
| 2017-08-03,33.0790119503804,33.22996252544982,32.96885563126734,33.03413391113281,2531200 |
| 2017-08-04,33.16468100262022,33.181000569459144,32.940290849383906,33.11164474487305,2283800 |
| 2017-08-07,33.10347776718449,33.27075096431535,33.00964416464064,33.087158203125,2554200 |
| 2017-08-08,33.07900813498094,33.28299806707237,33.058607896716055,33.144283294677734,2385000 |
| 2017-08-09,33.09123912296578,33.37274615800691,32.93620793218412,33.360504150390625,3084600 |
| 2017-08-10,33.14835469585837,33.27074986594462,32.96884260976879,32.972923278808594,3332800 |
| 2017-08-11,32.911727326417534,33.140198114403056,32.911727326417534,32.944366455078125,2744400 |
| 2017-08-14,33.0422893811465,33.2544406603574,32.972933549059626,33.14836502075195,2360800 |
| 2017-08-15,33.25442641363549,33.40945757999532,33.087153241587856,33.15243148803711,2276800 |
| 2017-08-16,33.25034963338409,33.32786678194795,32.94844548984673,32.972923278808594,2546400 |
| 2017-08-17,32.94845984856381,33.04637415972012,32.55679949129872,32.56903839111328,2993000 |
| 2017-08-18,32.52008003183877,32.74447023967161,32.39768791972621,32.573116302490234,2794600 |
| 2017-08-21,32.614134243646916,32.860247062854754,32.47056869323354,32.696170806884766,3461000 |
| 2017-08-22,32.77410750518236,32.91357028761781,32.72078092290294,32.884857177734375,2299000 |
| 2017-08-23,32.66335930205745,32.9299828625117,32.66335930205745,32.83974075317383,1799600 |
| 2017-08-24,32.94638835915116,33.073545978606134,32.80692556742563,32.975101470947266,2787400 |
| 2017-08-25,33.061247124697964,33.266341713721516,33.048941950075765,33.18840789794922,2742000 |
| 2017-08-28,33.16787510336613,33.28272749602892,33.073530278254275,33.14326477050781,4063800 |
| 2017-08-29,32.95868327505157,33.53294846176334,32.815117760747,33.51654052734375,4450400 |
| 2017-08-30,33.508346334379524,33.78727502886276,33.3114542025996,33.66011428833008,4131200 |
| 2017-08-31,33.72575133570114,33.92264036889061,33.660119571641474,33.861114501953125,7708800 |
| 2017-09-01,33.86109986480291,34.20565708868998,33.82418123110449,34.00466537475586,3141200 |
| 2017-09-05,33.91853751467188,34.094918951989655,33.37298526325943,33.43861389160156,4619200 |
| 2017-09-06,33.51654711421898,33.71343923645504,33.46322366399598,33.504241943359375,3171800 |
| 2017-09-07,33.60677764995986,33.6108804153336,32.847928789457356,33.04071807861328,3458200 |
| 2017-09-08,32.77410330036901,33.389386829927275,32.71257432151441,33.29914474487305,3525000 |
| 2017-09-11,33.713436606925356,33.857002138246685,33.53295243641061,33.82828903198242,2878400 |
| 2017-09-12,33.88571883423478,33.96365575784864,33.627300850480566,33.73394775390625,2527600 |
| 2017-09-13,33.66011127825084,33.71753749290663,33.59448265985593,33.65190887451172,2064800 |
| 2017-09-14,33.639596202898595,33.68881687334562,33.385277930780255,33.68061447143555,2747000 |
| 2017-09-15,33.60678535103784,33.99646365452614,33.549359140618385,33.967750549316406,4877200 |
| 2017-09-18,34.00056966815414,34.152340741325865,33.92673551492115,34.10721969604492,2653800 |
| 2017-09-19,34.094915348834675,34.37384403117406,34.07850741110952,34.30821228027344,2691400 |
| 2017-09-20,34.37383307346433,34.55431407191895,34.29589617648814,34.42305374145508,3048200 |
| 2017-09-21,34.427161799198316,34.43126456532595,34.17694626680438,34.30410385131836,3385200 |
| 2017-09-22,34.25488158857856,34.47638400680312,34.217962954127735,34.4312629699707,2281400 |
| 2017-09-25,34.386156689886775,34.66508543296457,34.23848834769883,34.562538146972656,2758200 |
| 2017-09-26,34.10310520907778,34.39433895521532,34.0743921109936,34.267181396484375,2929000 |
| 2017-09-27,34.365631103515625,34.45177041091851,34.066194910566566,34.365631103515625,4127400 |
| 2017-09-28,34.34923028660039,34.35333305337257,33.43451045453176,33.75856018066406,6290000 |
| 2017-09-29,33.75036011776895,33.75036011776895,33.266336833500496,33.385292053222656,3329800 |
| 2017-10-02,33.438608705029566,33.688824266356015,33.3934907903831,33.62319564819336,6282200 |
| 2017-10-03,33.6191017626858,33.7585676985516,33.49194412987755,33.729854583740234,2239000 |
| 2017-10-04,33.69701662179882,33.836479336789054,33.65599836030126,33.68471145629883,2591000 |
| 2017-10-05,33.664208202338365,34.053886466943354,33.664208202338365,33.83648681640625,2365800 |
| 2017-10-06,33.92673049229492,34.02927773829853,33.63959945528226,33.746246337890625,1753800 |
| 2017-10-09,33.729847541853275,33.926736536741885,33.65601338639651,33.8734130859375,1931400 |
| 2017-10-10,33.93083989740752,34.300010681152344,33.90212678808816,34.300010681152344,3557200 |
| 2017-10-11,34.250779857306306,34.43946641271751,34.08260087321531,34.40665054321289,3081200 |
| 2017-10-12,34.369733998881635,34.505097109378895,34.20155501987109,34.4312629699707,2195000 |
| 2017-10-13,34.46819386112117,34.73481743519575,34.43948074572821,34.459991455078125,2480200 |
| 2017-10-16,34.4804926760342,34.66507963765729,34.3410298925581,34.52971649169922,2296800 |
| 2017-10-17,34.52150955360009,34.59944333963378,34.23027259436358,34.3574333190918,1813600 |
| 2017-10-18,34.37384125549201,34.46408021145239,34.13182810545616,34.3574333190918,2046800 |
| 2017-10-19,34.29180848474584,34.656876537119224,34.29180848474584,34.64046859741211,1918400 |
| 2017-10-20,34.92348847392293,34.96450674481104,34.32461295637486,34.394344329833984,3119800 |
| 2017-10-23,34.447672561291405,34.60354324998734,34.32461461319372,34.587135314941406,2982000 |
| 2017-10-24,34.76352194281058,34.77172434682263,34.464082559718115,34.685585021972656,2814200 |
| 2017-10-25,34.61173855230545,34.67737027902509,34.25487620911952,34.484580993652344,4657200 |
| 2017-10-26,34.86196112391858,35.153194929107975,34.1318252278813,34.30410385131836,4407400 |
| 2017-10-27,34.31641055966763,34.47228124086559,34.18514708561444,34.4312629699707,3347400 |
| 2017-10-30,34.33693035451078,34.533822506191825,34.304114474314844,34.38615417480469,2113000 |
| 2017-10-31,34.38203824097118,34.496890648180205,34.31230686937904,34.41075134277344,2942000 |
| 2017-11-01,34.51330012937238,34.722497383021384,34.45177115718226,34.5748291015625,2830200 |
| 2017-11-02,34.62816503716668,34.7471202584605,34.42307047552107,34.62406539916992,5814400 |
| 2017-11-03,34.5379165740485,34.58714038640392,34.33282205014205,34.44767761230469,2417400 |
| 2017-11-06,34.40254718873763,34.8168357608601,34.386139255758536,34.68967819213867,3066600 |
| 2017-11-07,34.76352367342658,34.87427334532021,34.197463883592256,34.37794494628906,3040800 |
| 2017-11-08,34.341032544631155,34.546127098166224,34.267198380178755,34.4517822265625,2221800 |
| 2017-11-09,34.37793664795366,34.611744236175106,34.27128976876037,34.48868942260742,1862000 |
| 2017-11-10,34.431260239185995,34.45997333948449,34.04568163846912,34.226165771484375,2363400 |
| 2017-11-13,34.15644133381873,34.669177654084066,34.086709945341234,34.619956970214844,2697800 |
| 2017-11-14,34.4426128173256,34.85912519664866,34.33951591178895,34.75190353393555,2387000 |
| 2017-11-15,34.611699066102204,34.9003691915836,34.512726901118356,34.822017669677734,3033400 |
| 2017-11-16,34.93749404769174,35.036466236266946,34.702433133407425,34.76841354370117,2670000 |
| 2017-11-17,34.63232106427479,34.70242621945358,34.33540141143696,34.57870864868164,3557200 |
| 2017-11-20,34.681819527321615,35.03234859049441,34.66944839452149,34.92100524902344,2789600 |
| 2017-11-21,35.05708955186077,35.325142264823484,35.05296479269443,35.08595657348633,2541800 |
| 2017-11-22,35.0859566415075,35.19729996905927,34.982859686035,35.073585510253906,2460400 |
| 2017-11-24,35.156052555757405,35.25502472598557,34.92099168504766,35.052955627441406,1243800 |
| 2017-11-27,35.09008250420921,35.44473632568867,35.04884434627969,35.23442077636719,3535400 |
| 2017-11-28,35.259153482959796,35.63030309624473,35.20141944825646,35.576690673828125,3410200 |
| 2017-11-29,35.62206036048868,36.10867813581749,35.56432631479454,35.95609664916992,3096200 |
| 2017-11-30,36.12516670990345,36.33136058741006,35.857114039891094,36.14166259765625,7070600 |
| 2017-12-01,36.257120320689104,36.32722546393425,35.1477997156804,36.12515640258789,3563400 |
| 2017-12-04,36.47569763307482,36.595290466009345,36.05506348470947,36.34785842895508,3898200 |
| 2017-12-05,36.446829940346674,36.516938252334946,36.11279685381565,36.22414016723633,3238800 |
| 2017-12-06,36.27775137820136,36.459202997544764,36.06743274180504,36.12929153442383,3055000 |
| 2017-12-07,36.001452942943196,36.36847780005208,35.93959414928316,36.265380859375,2159000 |
| 2017-12-08,36.31485308102993,36.360215971269426,36.0839170189146,36.35609436035156,2852800 |
| 2017-12-11,36.4055996116586,36.5540594922843,36.24476859869237,36.48807907104492,2338600 |
| 2017-12-12,36.4468367472687,36.76437715103916,36.426219242701904,36.603546142578125,2391000 |
| 2017-12-13,36.5581748652646,36.71488107845873,36.46332429789127,36.492191314697266,2772800 |
| 2017-12-14,36.5128093451714,36.743745463075925,36.3849701579412,36.463321685791016,3064400 |
| 2017-12-15,36.64889956298964,36.97880786701713,36.450952063558134,36.809730529785156,6039000 |
| 2017-12-18,37.00355697122422,37.0365456025377,36.31074537333585,36.40971755981445,3198200 |
| 2017-12-19,36.4344532334198,36.51693266246597,36.2447552660164,36.2818717956543,4008400 |
| 2017-12-20,36.39322424009537,36.40559537099486,36.00557869180829,36.02619934082031,4538200 |
| 2017-12-21,36.0921807030389,36.25713646066296,35.84474863973749,35.92310333251953,5847400 |
| 2017-12-22,35.96020400816326,36.083921569193514,35.79525145514727,35.96432876586914,3048000 |
| 2017-12-26,36.00969864190278,36.236513165667596,35.96846049565523,36.14166259765625,1741000 |
| 2017-12-27,36.08805212211276,36.335484137638964,36.04268921886826,36.170528411865234,2760200 |
| 2017-12-28,36.290128663771654,36.40972151078414,36.11692653207195,36.384979248046875,1653400 |
| 2017-12-29,36.41796689376311,36.50869271636137,36.19940185546875,36.19940185546875,1995200 |
| 2018-01-02,36.43858289806846,36.562300485162616,36.15403433551327,36.27775192260742,4227200 |
| 2018-01-03,36.178785335184536,36.42209264215277,36.11692653207195,36.384979248046875,3575600 |
| 2018-01-04,36.525185369261344,37.04891646292929,36.479822461982735,36.76024627685547,3323200 |
| 2018-01-05,36.855095451712764,37.01180166873975,36.686014958950096,37.00355529785156,2737800 |
| 2018-01-08,37.06129054105396,37.15613796757026,36.99118222800868,37.09840393066406,2866400 |
| 2018-01-09,37.19737115258467,37.651000162417766,37.09427422239872,37.11489486694336,3404800 |
| 2018-01-10,37.07778736216344,37.572651447025216,36.9994326759905,37.420066833496094,3336600 |
| 2018-01-11,37.609779144074935,37.82834739673771,37.4819398885481,37.811851501464844,2754400 |
| 2018-01-12,37.52728204579146,37.52728204579146,34.51685046932493,35.02821350097656,27589200 |
| 2018-01-16,35.04883524160956,35.91484891824336,35.01996822393073,35.62617874145508,10066200 |
| 2018-01-17,35.89010986566693,36.40146985863602,35.683915964890936,36.21589660644531,6480000 |
| 2018-01-18,36.21177411953245,36.4344639238952,35.523087202834525,35.64680480957031,6981600 |
| 2018-01-19,35.63441620945605,36.04680383472219,35.593174929915115,35.80349349975586,3745200 |
| 2018-01-22,36.290124054003826,36.372600350164404,36.00970024228122,36.16228485107422,4787800 |
| 2018-01-23,36.013817904039236,36.41383446875521,35.989072503052206,36.3231086730957,5023000 |
| 2018-01-24,36.49219144665021,36.7066348405006,36.306618215979064,36.46744918823242,5099600 |
| 2018-01-25,36.62828510668878,36.94170072280214,36.44683346373852,36.87571716308594,4557400 |
| 2018-01-26,36.87159629560731,37.543787305889595,36.87159629560731,37.52316665649414,4072200 |
| 2018-01-29,37.43655641869405,37.53140697789341,36.88808000037755,36.9293212890625,4216000 |
| 2018-01-30,36.74375348337915,36.78911639447901,36.475700775862535,36.52518844604492,4528000 |
| 2018-01-31,36.558176942231995,36.657149127437016,36.199398444743885,36.37260055541992,5071800 |
| 2018-02-01,36.52930986491953,37.40356993431489,36.45095518086276,36.987060546875,7420600 |
| 2018-02-02,36.9458280112855,37.34996951095914,36.62829073361104,36.68190002441406,4697000 |
| 2018-02-05,36.562304374077435,36.74787762818805,35.48597194918961,35.55195236206055,4887200 |
| 2018-02-06,34.94574385155907,35.461228639329235,34.38489615076359,35.30864715576172,7481800 |
| 2018-02-07,35.234415551926254,35.92310244066935,35.16430723294474,35.30039596557617,4643600 |
| 2018-02-08,35.39524482424698,35.51895927367229,34.32303719788191,34.33128356933594,5560200 |
| 2018-02-09,34.76016264326921,35.151929733942296,34.153952167976264,34.958106994628906,5242600 |
| 2018-02-12,35.09831338471918,35.39110824068178,34.7436597515773,35.10655975341797,3779200 |
| 2018-02-13,35.01585248243639,35.63030947391784,34.98286070062369,35.49422073364258,3533800 |
| 2018-02-14,35.67566827539574,36.24476228785882,35.64267649738565,36.145790100097656,4493400 |
| 2018-02-15,36.36022475511669,36.549922730005214,36.07155460773603,36.463321685791016,3425400 |
| 2018-02-16,36.32310959928735,37.13138911881278,36.32310959928735,36.970558166503906,4285000 |
| 2018-02-20,36.81709944926016,37.30655627147987,36.759028569049825,36.88346481323242,4555000 |
| 2018-02-21,36.82953333641412,37.617642006478995,36.77561129419054,36.86686325073242,4553400 |
| 2018-02-22,37.00374717147907,37.14892433973032,36.63872983921522,36.72168731689453,4205000 |
| 2018-02-23,36.82954133372665,37.198707557063365,36.82954133372665,37.153079986572266,3153400 |
| 2018-02-26,37.27336394352385,37.65912222982428,37.05352377819805,37.64667892456055,3636400 |
| 2018-02-27,37.584455169839664,37.85407169169335,37.26921109053576,37.3272819519043,4519400 |
| 2018-02-28,37.468316019956184,37.70889712764569,36.85856876909218,36.86686325073242,4329200 |
| 2018-03-01,36.92078781293735,37.248475212939546,36.028980732504124,36.360816955566406,4533600 |
| 2018-03-02,36.25712050418062,36.41059215488186,35.80084488148792,36.29859924316406,5099400 |
| 2018-03-05,36.13268799679196,36.8834637584885,36.07461711824225,36.605552673339844,3981400 |
| 2018-03-06,36.759024505424826,36.87101742927116,36.30689765705378,36.82538986206055,3276200 |
| 2018-03-07,36.38571170611463,36.89590629479672,36.356676267446744,36.82124328613281,6128800 |
| 2018-03-08,36.96226465692713,37.34387407867025,36.87100954202669,37.3272819519043,3290200 |
| 2018-03-09,37.36462419921029,38.03658809272565,37.3314399375335,38.02829360961914,3613800 |
| 2018-03-12,37.9619142432459,37.97436071128866,37.55541823000109,37.67570877075195,3446000 |
| 2018-03-13,37.85821986698434,38.06147105991231,37.53883010822223,37.64252853393555,5045600 |
| 2018-03-14,37.68400099765632,37.76696162319056,37.32313256161129,37.41853332519531,4053200 |
| 2018-03-15,37.4932156159881,37.63424716971962,37.3107053104388,37.33974075317383,3513200 |
| 2018-03-16,37.43512981521756,37.62178570634108,37.27336053234393,37.5346794128418,8094200 |
| 2018-03-19,37.68814447381404,37.762807443891354,36.759007752003775,37.08254623413086,4998900 |
| 2018-03-20,37.24017816893987,37.771113602724185,37.18210730365876,37.68815612792969,4794300 |
| 2018-03-21,37.74622156202818,37.94532390336151,37.53053025982274,37.63837432861328,4883100 |
| 2018-03-22,37.306550320158145,37.52224167444189,36.792203799452466,36.80879592895508,5500500 |
| 2018-03-23,36.90005461876571,37.00790188862449,35.86307015949972,35.96261978149414,4228200 |
| 2018-03-26,36.43548746866942,36.6926607751975,36.13683857787557,36.57651901245117,3450300 |
| 2018-03-27,36.344238176554526,36.52674531810818,35.838189174602725,36.070472717285156,8107100 |
| 2018-03-28,36.103649611196445,36.44378037121279,35.80499759466984,36.128536224365234,4722300 |
| 2018-03-29,36.31105109701147,36.526742489280004,36.219795950988974,36.30275344848633,2898800 |
| 2018-04-02,36.37740397306011,36.56821184812244,35.19109381130084,35.647369384765625,3210900 |
| 2018-04-03,35.95432033991468,36.31104319787775,35.81328882729847,36.24467468261719,5217300 |
| 2018-04-04,35.78840251779046,36.75902149158816,35.77181038883558,36.700950622558594,3697400 |
| 2018-04-05,36.90835036791831,36.90835036791831,36.219791203367706,36.25297546386719,7055800 |
| 2018-04-06,36.0787588557008,36.601396659991224,35.73033048821561,35.97920608520508,3570800 |
| 2018-04-09,36.21148138676121,36.67604817853157,35.98749247017595,36.161705017089844,3285800 |
| 2018-04-10,36.651178565679686,36.991309337875315,36.52673916612929,36.81709671020508,2355200 |
| 2018-04-11,36.57651212233644,36.86686647450666,36.36911525232197,36.65946960449219,2319200 |
| 2018-04-12,36.91663348919624,37.2318775376707,36.866857113766294,37.041072845458984,2354800 |
| 2018-04-13,37.25677741655997,37.389511300371375,36.84198363407116,36.96642303466797,2078500 |
| 2018-04-16,37.24017076819759,37.43097545400615,37.074252686956704,37.140621185302734,2940800 |
| 2018-04-17,37.331432683089844,37.56371614043804,37.1572200900787,37.48075866699219,4372900 |
| 2018-04-18,37.5886073885389,37.63008612688878,37.339728629189864,37.348026275634766,3726500 |
| 2018-04-19,37.33143115753334,37.563714605389215,37.28995242250544,37.52223587036133,2520200 |
| 2018-04-20,37.62179157451564,37.76282309405373,37.33143721756243,37.563720703125,4331600 |
| 2018-04-23,37.6300910275077,37.82089578046582,37.42269414412384,37.58031463623047,1884500 |
| 2018-04-24,37.6715640707949,37.79600344784516,37.16551524557359,37.47246170043945,2191000 |
| 2018-04-25,37.49734581027301,37.7711079679543,37.099144294339276,37.67155838012695,3403500 |
| 2018-04-26,37.7628273309585,38.31864949509526,37.53883830276704,37.89556121826172,4254100 |
| 2018-04-27,37.79600100227159,38.15272381780093,37.721338013797435,38.06976318359375,2220200 |
| 2018-04-30,38.16931187415654,38.318637847560936,37.771110333286316,37.80429458618164,3460800 |
| 2018-05-01,37.5388372719101,37.74623416291513,37.33144038090507,37.66327667236328,2918300 |
| 2018-05-02,37.58860402944214,37.7545189680147,37.32313633017651,37.37290954589844,6848600 |
| 2018-05-03,37.132330283514776,37.16551453871368,36.55162164065773,36.875160217285156,4142700 |
| 2018-05-04,36.70094453097281,37.256766517893844,36.584799647566285,37.17380905151367,3109400 |
| 2018-05-07,37.173812731889484,37.190404859733114,36.75901902967318,36.991302490234375,3184100 |
| 2018-05-08,37.09086231617762,37.3314434892854,36.95812842146741,37.1821174621582,2775500 |
| 2018-05-09,37.273360861659796,37.31483959731764,36.775609704516256,37.1240348815918,2518300 |
| 2018-05-10,37.23188409158476,37.71304314694205,37.082558103633396,37.621788024902344,2878400 |
| 2018-05-11,37.61349098619746,37.754519318217206,37.38950201949731,37.52223587036133,2567100 |
| 2018-05-14,37.538831133460015,37.762820118873215,37.39780278965812,37.53053665161133,1905000 |
| 2018-05-15,37.53054311160681,37.779418750029016,37.28166430855917,37.414398193359375,2832500 |
| 2018-05-16,37.38949857742919,37.878955200798124,37.281651344585356,37.67155838012695,2576800 |
| 2018-05-17,37.66326645912,37.820886914276336,37.580305826439385,37.77111053466797,2900000 |
| 2018-05-18,37.903843826864296,37.903843826864296,37.56371314941966,37.65496826171875,3051600 |
| 2018-05-21,37.83749440115688,38.00341256924897,37.75453373479792,37.953636169433594,2406900 |
| 2018-05-22,37.97030346571408,38.12882797956818,37.87852996834452,38.028709411621094,2512700 |
| 2018-05-23,37.88687934939352,37.98699793714184,37.63658128866646,37.80344772338867,3770500 |
| 2018-05-24,37.828476574647624,37.920253272880466,37.5030887774312,37.80344772338867,2453500 |
| 2018-05-25,37.68662696983697,37.88686726417312,37.66159812656176,37.82846450805664,2825000 |
| 2018-05-29,37.56983335673901,37.65326816526771,36.92739965327433,37.18604278564453,4602100 |
| 2018-05-30,37.5448136906433,38.25399223171458,37.436350004377275,38.01203918457031,3901400 |
| 2018-05-31,37.795097223646145,37.87853202038197,37.43633555446227,37.5948600769043,5031200 |
| 2018-06-01,37.96197167074828,38.037061412350575,37.76173129890457,37.8785400390625,2646200 |
| 2018-06-04,38.062078146546185,38.128825976812834,37.87852797873634,37.90355682373047,1949000 |
| 2018-06-05,37.76172920644548,38.020372342679806,37.67829757938283,37.92025375366211,3482700 |
| 2018-06-06,38.028711382917756,38.19557461057529,37.753381328401105,38.12882995605469,2336800 |
| 2018-06-07,38.287352775656295,38.295697846989036,38.00368082187444,38.112144470214844,2919300 |
| 2018-06-08,38.128839764879665,38.3040481086205,38.02037609282982,38.28736114501953,2287000 |
| 2018-06-11,38.36244658586128,38.370791658081934,38.10380345313362,38.17055130004883,3490200 |
| 2018-06-12,38.22061515105262,38.3791365257083,37.92859807220762,38.16221237182617,2389600 |
| 2018-06-13,38.22895000717581,38.35410061546952,38.087115621640976,38.112144470214844,3143400 |
| 2018-06-14,38.087115621640976,38.162205350074764,37.79509859652638,38.112144470214844,2464200 |
| 2018-06-15,37.97031094201572,38.17889318955697,37.55314644693322,38.17055130004883,4431000 |
| 2018-06-18,37.878536341445496,37.97865492623763,37.40296908529233,37.68663787841797,3707600 |
| 2018-06-19,37.53646554393474,37.7867636236194,37.43634376589066,37.54480743408203,3159900 |
| 2018-06-20,37.53646459436649,37.69498596485698,37.20273170808762,37.311195373535156,2995300 |
| 2018-06-21,37.21107115396054,37.277818999917315,36.977460058536764,37.069236755371094,2251400 |
| 2018-06-22,37.269473186137475,37.352907991923054,36.835624926902085,36.868995666503906,3291100 |
| 2018-06-25,36.71881572503497,37.02751972838993,36.56863944198341,36.7772216796875,2880500 |
| 2018-06-26,36.80224497220082,36.92739238629722,36.70212640438132,36.71046829223633,2112100 |
| 2018-06-27,36.635376516708746,36.82727175373401,36.20987024029823,36.21821212768555,2441600 |
| 2018-06-28,36.226550271933434,36.36004591803054,35.88447563558804,36.05134201049805,3349900 |
| 2018-06-29,36.25160313746594,36.33503478152893,35.884496265077104,35.89284133911133,4264100 |
| 2018-07-02,35.750992687259334,35.80939545661491,35.509039721091455,35.784366607666016,2289000 |
| 2018-07-03,35.90951870884428,36.1181009459783,35.767681132582716,35.7927131652832,1478000 |
| 2018-07-05,36.168159136172484,36.168159136172484,35.43395194306229,35.90951919555664,3091600 |
| 2018-07-06,35.7843765727474,35.9679300033871,35.55076543027004,35.801063537597656,2610400 |
| 2018-07-09,35.851129582034254,36.25160724782824,35.66757612502776,36.176517486572266,3045200 |
| 2018-07-10,36.143127814704954,36.159814774686424,35.88448470906038,36.059696197509766,2323400 |
| 2018-07-11,35.85111532390532,35.89283113407619,35.26708443337621,35.45063781738281,3894000 |
| 2018-07-12,35.625848470529895,35.72596705806075,35.150281201367676,35.44229507446289,3002700 |
| 2018-07-13,35.38388665265171,35.62584278472208,35.275423010221544,35.54240798950195,2321700 |
| 2018-07-16,35.55077342060269,35.851132489989276,35.41728085451019,35.69260787963867,3541000 |
| 2018-07-17,35.74264870883893,35.884483088206714,35.56744041101565,35.826080322265625,2616100 |
| 2018-07-18,35.76767562391089,36.16815307560417,35.75098866558469,36.09306335449219,2868200 |
| 2018-07-19,36.051351605495014,36.243246873765095,35.66756106895485,35.784366607666016,2741900 |
| 2018-07-20,35.62584575895251,36.001294412007475,35.53406906790437,35.926204681396484,2756100 |
| 2018-07-23,35.8928322147498,36.468518050950294,35.85111640332293,36.2766227722168,2853000 |
| 2018-07-24,36.29330960791934,36.643726241949025,36.22656176369708,36.44348907470703,2665200 |
| 2018-07-25,36.485215938775255,36.55196380321803,36.15982805640012,36.52693176269531,2272600 |
| 2018-07-26,36.70213839106052,37.12764483029493,36.635390535573514,37.052555084228516,2637800 |
| 2018-07-27,38.3791322968439,38.78795488909505,37.961967815356466,38.63777542114258,5349000 |
| 2018-07-30,38.671144684818216,38.94647475979321,38.52931029422791,38.65446090698242,3707500 |
| 2018-07-31,38.87972383265541,38.96315862877564,38.512620277862524,38.82966613769531,5180600 |
| 2018-08-01,38.91310377518617,39.1800887986784,38.78795633569999,38.98819351196289,3958700 |
| 2018-08-02,38.80462890969668,38.90475065162984,38.587704834264734,38.679481506347656,2520200 |
| 2018-08-03,38.65446713970887,38.87139129638672,38.487600690034405,38.87139129638672,3059200 |
| 2018-08-06,38.8964104225262,39.0465898714045,38.72954401458232,38.9130973815918,2051000 |
| 2018-08-07,39.038247377081824,39.28020350570801,38.91309677738912,38.963157653808594,2137300 |
| 2018-08-08,38.96316513920063,39.163402317923094,38.879730329139136,39.10499954223633,1884900 |
| 2018-08-09,39.09665272557232,39.1300266453911,38.921444420592024,39.01321792602539,2060200 |
| 2018-08-10,38.87138637501284,38.92144725839099,38.56268555096196,38.77960968017578,2491500 |
| 2018-08-13,38.72955891782463,38.838022602132085,38.51263473192296,38.62944030761719,4607100 |
| 2018-08-14,38.64612035395969,38.904763498627844,38.63777846406643,38.80464172363281,2392200 |
| 2018-08-15,38.571021430330156,38.73788783287841,38.39581313987486,38.6210823059082,2603500 |
| 2018-08-16,38.83801097588824,38.98819043759947,38.72120543516,38.796295166015625,3037700 |
| 2018-08-17,38.779606852718324,39.08830765426154,38.779606852718324,39.01321792602539,2895400 |
| 2018-08-20,38.99654029889034,39.10500078133816,38.87973156110297,39.029911041259766,2003100 |
| 2018-08-21,39.063459414414496,39.49134382478868,38.853711464123286,39.36549377441406,2982800 |
| 2018-08-22,39.32355505425568,39.340335278704224,39.038297639631544,39.09702682495117,2404700 |
| 2018-08-23,39.18092606807146,39.18092606807146,38.81176754890949,38.92083740234375,1775600 |
| 2018-08-24,38.97118182719279,39.16414961693316,38.90406092615228,39.155757904052734,1624700 |
| 2018-08-27,39.348726260107455,39.55847426106645,39.231264691149995,39.40745544433594,1814400 |
| 2018-08-28,39.46619043506894,39.49975088828012,39.138984017512406,39.248050689697266,2271100 |
| 2018-08-29,39.35712495870255,39.533312556990495,39.13898838946528,39.382293701171875,2369700 |
| 2018-08-30,39.32356020057333,39.33195191414612,38.94601310232248,39.021522521972656,1776400 |
| 2018-08-31,39.01313088214294,39.097028808140806,38.76982241604811,38.79499435424805,4738400 |
| 2018-09-04,38.66914922444383,39.080256795763646,38.42584072714233,39.07186508178711,2545700 |
| 2018-09-05,39.06346819653533,39.55847359852807,38.971178565578995,39.4997444152832,2444700 |
| 2018-09-06,39.499746380256674,39.55008385382756,39.138979550662526,39.340335845947266,2346800 |
| 2018-09-07,39.37389822160545,39.46618786166793,39.18093042897515,39.28160858154297,2546700 |
| 2018-09-10,39.3739084382272,39.407468897958225,39.14738013579516,39.23966979980469,3073400 |
| 2018-09-11,39.1222038269043,39.34034037197571,38.89567556827188,39.1222038269043,2390500 |
| 2018-09-12,39.029909174824134,39.09702687219886,38.761431984324105,38.853721618652344,2249100 |
| 2018-09-13,38.987955703596846,39.214483906969285,38.92922652500031,39.18092346191406,1965900 |
| 2018-09-14,39.22287488390666,39.6675396070935,39.18931443674152,39.60881042480469,2480800 |
| 2018-09-17,39.65915048408943,39.818557804915564,39.45779100470349,39.474571228027344,2724600 |
| 2018-09-18,39.55007109138849,39.759819031585074,39.32354293191623,39.65074920654297,2830600 |
| 2018-09-19,39.768230340608845,40.11221700403959,39.73466988551776,40.00314712524414,3455300 |
| 2018-09-20,40.18772063127,40.33034774408357,40.070259055393265,40.17932891845703,2464400 |
| 2018-09-21,40.27161533368516,40.34712474045584,40.05347882551456,40.30517578125,4231500 |
| 2018-09-24,40.35551523979785,40.43102465028773,40.01152863656633,40.019920349121094,2243300 |
| 2018-09-25,40.2044964188181,40.263228805199645,39.96957967529431,40.019920349121094,1853600 |
| 2018-09-26,40.06187397891569,40.15416362476926,39.42424137197431,39.466190338134766,3656800 |
| 2018-09-27,39.44101078137963,39.72626817688452,39.33194413052507,39.474571228027344,1893900 |
| 2018-09-28,39.27321557560976,39.600421934393566,39.122196763786405,39.49135208129883,2587700 |
| 2018-10-01,39.63398109115537,39.74304774019866,39.315163254297346,39.56686019897461,1867800 |
| 2018-10-02,39.524909342111805,39.65914791952176,39.34033009798558,39.50812911987305,2137300 |
| 2018-10-03,39.592036023172625,39.701105892247725,39.29839006854836,39.32355880737305,2230800 |
| 2018-10-04,39.36550401512676,39.46618536181803,38.92923098146685,39.09702682495117,4248000 |
| 2018-10-05,39.09702811249336,39.28999909975626,38.99634996298713,39.01313018798828,2855000 |
| 2018-10-08,38.92923085301484,39.67593323575814,38.85372144349582,39.54169464111328,2797700 |
| 2018-10-09,39.52491815412571,39.8689047854612,39.222880487489505,39.776615142822266,2502700 |
| 2018-10-10,39.734663242793935,39.96957998815654,38.778212836102625,38.87050247192383,5452500 |
| 2018-10-11,38.87050490563229,38.87050490563229,37.15896028097077,37.326759338378906,6241100 |
| 2018-10-12,37.645572873741145,37.804983413621166,36.50454315891892,36.95759963989258,4444400 |
| 2018-10-15,36.93241690861129,37.20089401031454,36.75622941071218,36.764617919921875,3796700 |
| 2018-10-16,36.86530996150584,37.09183820174925,36.638781721262426,37.06666946411133,2307500 |
| 2018-10-17,37.066673089459286,37.82176729745683,36.907265734660264,37.51972961425781,3328800 |
| 2018-10-18,37.460989683779474,37.754635569117006,36.97437284464858,37.08344268798828,2941100 |
| 2018-10-19,36.9492040823001,37.53649905300698,36.90725512735677,37.30997085571289,3048700 |
| 2018-10-22,37.385486046047546,37.63718301519698,37.033107728837855,37.15056610107422,3740100 |
| 2018-10-23,36.55487815328115,37.217682546449716,36.27801248049568,37.13378143310547,4169200 |
| 2018-10-24,37.12539575249995,37.20929367174043,35.741057681528574,35.82495880126953,4830700 |
| 2018-10-25,36.13538570516831,36.4709837902091,35.25444473256192,35.397071838378906,4449700 |
| 2018-10-26,35.17054945514624,35.33834852554887,34.776225320276275,34.9859733581543,4573700 |
| 2018-10-29,35.321561143334456,35.90885617052419,35.103424636349914,35.47257995605469,3727000 |
| 2018-10-30,35.623603618587175,36.20251021299411,35.53131397597153,36.19411849975586,4293800 |
| 2018-10-31,36.42903720432661,36.714294660117105,36.093442268426706,36.13539123535156,4087100 |
| 2018-11-01,36.08504871362837,36.31996867732347,35.858523663691564,35.96759033203125,3257400 |
| 2018-11-02,36.34513482425265,36.57166305853616,35.74945124548897,35.992759704589844,3519100 |
| 2018-11-05,36.02632364918213,36.714296992050215,36.001154907528814,36.67234802246094,3075200 |
| 2018-11-06,36.59682775597281,36.991154994403715,36.59682775597281,36.907257080078125,2302100 |
| 2018-11-07,37.200905958589054,37.82176145599786,36.915648546347256,37.80498123168945,2974300 |
| 2018-11-08,37.62040572965965,38.157360159262154,37.61201721691624,37.93083190917969,2895200 |
| 2018-11-09,37.830156976104476,38.02312479064845,37.6371891615605,37.7882080078125,2256100 |
| 2018-11-12,37.79658322285451,37.96438223748483,37.19251125088535,37.28479766845703,3852100 |
| 2018-11-13,37.11701516993252,37.62879770743027,37.083454714866754,37.22608184814453,3894700 |
| 2018-11-14,37.343528798496585,37.55327677764013,36.756237017294794,36.873695373535156,4685400 |
| 2018-11-15,36.580055013942335,37.15056990943234,36.37869869818171,37.142181396484375,3102000 |
| 2018-11-16,36.93243013825389,37.51133349607806,36.882089463464574,37.39387512207031,3513700 |
| 2018-11-19,37.47777598929815,38.10702007132533,37.284808188203264,38.06507110595703,3476900 |
| 2018-11-20,38.01444621478272,38.01444621478272,37.263439899534056,37.373138427734375,4743000 |
| 2018-11-21,37.415324970128715,38.115700373820786,37.33094347728067,37.457515716552734,3737200 |
| 2018-11-23,37.280305992583116,37.88786293322219,37.16217063611375,37.52501678466797,1347900 |
| 2018-11-26,37.887872628385786,38.08195265209835,37.33938322562792,37.64316177368164,2222500 |
| 2018-11-27,37.49126705385078,37.76129167535427,37.28031011711695,37.592525482177734,2559300 |
| 2018-11-28,37.406882389293166,38.28446072516194,37.406882389293166,38.276023864746094,3527300 |
| 2018-11-29,38.09038310906179,38.52073705275088,38.05662922741023,38.30978012084961,2626800 |
| 2018-11-30,38.326648079144505,38.748561879499405,38.25070668526959,38.596675872802734,5432100 |
| 2018-12-03,38.92577578332458,39.13673272502206,38.37728644733214,38.875144958496094,5199900 |
| 2018-12-04,38.900464865144095,38.934218753659266,37.373138427734375,37.373138427734375,4680700 |
| 2018-12-06,36.92589075027234,37.027152370016054,35.99768176858062,36.748687744140625,5326700 |
| 2018-12-07,36.78244595211861,37.15372894476087,36.360532143637755,36.49554443359375,3814800 |
| 2018-12-10,36.47867404811147,36.5461818146902,35.66016008255548,36.3183479309082,3516400 |
| 2018-12-11,36.53773821763435,36.80776282006443,35.96393513273363,35.980812072753906,3246800 |
| 2018-12-12,36.39428289083055,36.655867369465504,36.15800898951775,36.20020294189453,2859600 |
| 2018-12-13,37.49127288554958,38.64731617736607,37.339383609959334,38.605125427246094,7666400 |
| 2018-12-14,38.233841926125216,38.42792194983778,37.53346324934049,37.64316177368164,4709000 |
| 2018-12-17,37.50813981086678,38.03975213343761,37.21279820101763,37.398441314697266,5062500 |
| 2018-12-18,37.60940117332969,38.05662883427728,37.35625350145269,37.58408737182617,4482100 |
| 2018-12-19,37.54189953529562,38.07350872169799,36.84152092931666,37.11154556274414,5454300 |
| 2018-12-20,36.96810065034146,37.20437142711734,36.37742048945386,36.62213134765625,4935300 |
| 2018-12-21,36.630557444448705,37.36468658434811,36.343655920277556,36.478668212890625,8134500 |
| 2018-12-24,36.22552988941242,36.48711768196035,35.719234466552734,35.719234466552734,2204300 |
| 2018-12-26,35.904869114631474,37.26343226917086,35.339506083036596,37.24655532836914,3960100 |
| 2018-12-27,36.85839271964675,37.96380812126513,36.6221220031577,37.95536804199219,3986600 |
| 2018-12-28,38.06506600689027,38.36884447752075,37.75285067605206,37.9300537109375,3314600 |
| 2018-12-31,38.08194373008063,38.453226746855975,37.896300612219406,38.44478988647461,2702200 |
| 2019-01-02,37.626277423390036,38.4616682660934,37.575646602365,38.41103744506836,4022100 |
| 2019-01-03,38.284467316385,38.461673605097666,37.36469486324352,37.44063949584961,4239700 |
| 2019-01-04,37.989127905867775,38.18320791340807,37.710663187039785,37.90474319458008,4761500 |
| 2019-01-07,37.87942777537499,38.49542165624313,37.710661578943906,38.107261657714844,3414400 |
| 2019-01-08,38.402586754750345,38.53759902123252,37.82878703641084,38.22538375854492,3017000 |
| 2019-01-09,38.38573259209346,38.64731718099917,38.09883097729999,38.141021728515625,4501100 |
| 2019-01-10,38.19163631894505,38.7148117562482,38.157885660850404,38.62199020385742,3734400 |
| 2019-01-11,38.57980615738716,38.68950144837475,38.267587569029565,38.55448913574219,2381800 |
| 2019-01-14,38.34352682401403,39.08609604893042,38.32664988493104,38.75700378417969,3603200 |
| 2019-01-15,38.68950237592787,39.26330552310964,38.68106551447558,39.15361022949219,4011900 |
| 2019-01-16,39.448945746791956,39.77803804119887,39.28861963947628,39.499576568603516,3544700 |
| 2019-01-17,39.32236707513409,39.980554828887506,39.305493354862094,39.92992401123047,3449600 |
| 2019-01-18,40.13244067367771,40.36027450547301,39.89616676351218,40.25057601928711,5387900 |
| 2019-01-22,40.157756953113726,40.5459168895222,39.82866469316102,39.988990783691406,5943600 |
| 2019-01-23,40.29277655754796,40.46997961907563,39.77804109591731,40.199954986572266,2933100 |
| 2019-01-24,40.04805739267774,40.34339898603129,39.90460824480788,39.93836212158203,2730100 |
| 2019-01-25,40.275892878383914,40.40246831198615,40.01430515111456,40.1408805847168,2891300 |
| 2019-01-28,39.997436119093386,40.10713140752928,39.67678067694476,39.95524215698242,3255800 |
| 2019-01-29,39.946792179741834,40.09024130318726,39.693644584931704,39.75271224975586,2645500 |
| 2019-01-30,39.794924758824045,40.30122022553975,39.62615853026946,39.980567932128906,4422100 |
| 2019-01-31,39.71896374509809,40.80750209069336,39.65989607229339,40.25057601928711,7986900 |
| 2019-02-01,40.334970542672835,41.00159531600075,39.98900125330419,40.45310592651367,5461700 |
| 2019-02-04,40.63873470728443,40.63873470728443,40.14931640179897,40.520599365234375,4140900 |
| 2019-02-05,40.4784236796814,40.740008257482266,40.343411350154156,40.68938064575195,3358600 |
| 2019-02-06,40.630309682986585,40.976278950742014,40.55436505255502,40.84126663208008,3702200 |
| 2019-02-07,40.58811173800192,40.97627493267144,40.410908690687066,40.883453369140625,2789400 |
| 2019-02-08,40.672493699662766,40.84125987480435,40.233702931873474,40.655616760253906,2641300 |
| 2019-02-11,40.765313630889324,40.807504368255046,40.36027675807389,40.73155975341797,3303300 |
| 2019-02-12,40.917200938961585,41.40661926352383,40.84969318718926,41.29692077636719,2554300 |
| 2019-02-13,41.398187168344954,41.64289474931491,41.204107188083945,41.36443328857422,2104900 |
| 2019-02-14,41.03534586140718,41.28849355173305,40.891893464889094,41.01002883911133,2429800 |
| 2019-02-15,41.33067651505266,41.668208851233516,41.30536271647051,41.583824157714844,3380400 |
| 2019-02-19,41.51595425986965,41.73655671965083,41.49050100130899,41.566864013671875,2902700 |
| 2019-02-20,41.57534590304068,41.76201175711871,41.48201297600166,41.677162170410156,2967700 |
| 2019-02-21,41.70261285662133,41.778975855683164,41.32079786131218,41.49049377441406,3898800 |
| 2019-02-22,41.59232455081163,41.62626439261919,41.25293260609899,41.36323547363281,2923200 |
| 2019-02-25,41.54140853881836,41.821407336586894,41.42262234704297,41.54140853881836,3081600 |
| 2019-02-26,41.473524406669796,41.81291300067139,41.439584576265524,41.49897766113281,2347200 |
| 2019-02-27,41.42262132957269,41.948675838805414,41.185048951857446,41.566864013671875,2783000 |
| 2019-02-28,41.57534756907366,42.0420089862883,41.482014638294544,41.69413375854492,4440300 |
| 2019-03-01,41.923221190478586,42.067463869796086,41.634739068524375,41.71958541870117,3062300 |
| 2019-03-04,41.753520732187006,42.17775891049416,41.35473904552098,41.626251220703125,2672600 |
| 2019-03-05,41.67715733916438,41.85533983225691,41.431101657934484,41.702613830566406,2434000 |
| 2019-03-06,41.65171849352872,41.88929091759786,41.515962360248984,41.53293228149414,2187500 |
| 2019-03-07,41.40565302726519,41.541409139354016,41.08323104729883,41.26141357421875,2957500 |
| 2019-03-08,41.02382370194353,41.26139924309377,40.87958429899508,41.193519592285156,2542300 |
| 2019-03-11,41.3971627601847,41.651705023178884,41.26989001034737,41.634735107421875,2236200 |
| 2019-03-12,41.719584872216664,41.87231088987897,41.55837551432011,41.71110153198242,2530600 |
| 2019-03-13,41.80442993011585,42.09291201704568,41.736550268871,41.906246185302734,2381400 |
| 2019-03-14,41.87230472509662,42.169273376464844,41.81291164215903,42.169273376464844,2376800 |
| 2019-03-15,41.991110214951114,42.55110466624634,41.991110214951114,42.38140869140625,6845500 |
| 2019-03-18,42.517161977720626,42.78018764626763,42.38140585427277,42.635948181152344,2897600 |
| 2019-03-19,42.84805500687026,42.9838110912862,42.415333499257066,42.508663177490234,2448600 |
| 2019-03-20,42.47474037518812,42.67837294959011,41.906259361896275,41.96565246582031,3006100 |
| 2019-03-21,41.78746476157265,42.46624526772397,41.6941318350992,42.39836883544922,3080700 |
| 2019-03-22,42.126865093626755,42.41534727126409,41.93171262452617,41.96565246582031,3596700 |
| 2019-03-25,41.999585868087436,42.194735070587946,41.80443666558692,42.01655578613281,2244100 |
| 2019-03-26,42.347467051735684,42.54261628168047,41.99959177458516,42.27959060668945,2212700 |
| 2019-03-27,42.26261956362352,42.440798868403384,42.10140694214349,42.27110290527344,2318900 |
| 2019-03-28,42.33896928629236,42.52563187409039,41.93169780803421,42.169273376464844,1983300 |
| 2019-03-29,42.4238166809082,42.45775651105622,42.16078785228165,42.4238166809082,4071100 |
| 2019-04-01,42.68685135796277,42.8141208834342,42.228673298231755,42.32200622558594,4066200 |
| 2019-04-02,42.237151757875445,42.28806150418961,41.770490411710384,41.78746032714844,3630100 |
| 2019-04-03,42.042005050300915,42.042005050300915,40.97292620846616,41.371707916259766,5489300 |
| 2019-04-04,41.44806877579728,41.617764694660366,41.28685943305159,41.388675689697266,2525200 |
| 2019-04-05,41.5499022662193,41.62626529359841,41.42262947502693,41.575355529785156,3149900 |
| 2019-04-08,41.677162170410156,41.804434932132594,41.498982893343374,41.677162170410156,3303600 |
| 2019-04-09,41.62625717992625,41.74504336898884,41.43110797836901,41.60928726196289,3082000 |
| 2019-04-10,41.51594862013395,41.78746079683376,41.40564578688701,41.75352096557617,2493300 |
| 2019-04-11,41.88079888604078,42.05049482660293,41.70261960495691,41.8892822265625,3147200 |
| 2019-04-12,42.245643694314175,42.254127034769404,41.63473960775068,42.0080680847168,3611500 |
| 2019-04-15,42.050503551086095,42.1183799993852,41.39717614821441,41.53293228149414,4309000 |
| 2019-04-16,41.609292957766485,42.10140769934468,41.43959699158452,42.07595443725586,3326600 |
| 2019-04-17,42.22018812523918,42.22018812523918,41.51595433150489,41.60928726196289,3103300 |
| 2019-04-18,41.558375113505505,41.795947477941915,41.363225923192644,41.50746536254883,4271900 |
| 2019-04-22,41.30383500839033,41.46504437322623,41.10868580779502,41.20201873779297,2234000 |
| 2019-04-23,41.2783752368658,41.8044296614105,41.15110249118997,41.49897766113281,3495000 |
| 2019-04-24,41.414141076973266,41.58383379560528,41.30383822051755,41.482017517089844,2436800 |
| 2019-04-25,41.26989504878269,41.75352637851992,41.22747187255118,41.72807312011719,2939300 |
| 2019-04-26,41.923215789026884,42.44078687379073,41.295341873900156,42.02503204345703,2853600 |
| 2019-04-29,42.16927123611289,42.50865980186159,42.13533140853399,42.186241149902344,2563200 |
| 2019-04-30,42.24564508089946,42.763216256038916,42.18625198572092,42.746246337890625,4202800 |
| 2019-05-01,42.85655227877503,43.03473482730093,42.53413349639396,42.610496520996094,3472900 |
| 2019-05-02,42.602008341120055,42.90746042804807,42.398375774288915,42.635948181152344,2559200 |
| 2019-05-03,42.68685450471979,43.00927324902651,42.652914667419815,42.83958053588867,2249700 |
| 2019-05-06,42.34746479355356,43.00079213027681,42.18625541306908,42.86503601074219,2306300 |
| 2019-05-07,42.62745753647052,42.881999819741445,42.34745875919599,42.517154693603516,2950300 |
| 2019-05-08,42.389884860489786,42.975335712784904,42.35594502392872,42.62746047973633,2641700 |
| 2019-05-09,42.33897926409757,42.91594355147311,42.33897926409757,42.83958053588867,3091500 |
| 2019-05-10,42.720792268749555,43.57775538216598,42.57655281131812,43.50139236450195,3742000 |
| 2019-05-13,42.91593805533816,43.16199375254872,42.559576282688774,42.82260513305664,4021300 |
| 2019-05-14,42.89896381974472,43.637137310417465,42.84805407544028,43.38259506225586,3154600 |
| 2019-05-15,43.051685275777416,43.713495698539596,43.034715362798906,43.535316467285156,3574900 |
| 2019-05-16,43.66260488693102,44.349872095424786,43.60321178409986,44.0613899230957,2456800 |
| 2019-05-17,43.73895750021532,44.49410097364266,43.6371412391201,44.27349853515625,2905700 |
| 2019-05-20,44.239549404897495,44.5025781971843,44.0189470127743,44.25651931762695,3161300 |
| 2019-05-21,44.350345022657244,44.55504035431146,44.17976612186572,44.307701110839844,2556100 |
| 2019-05-22,44.2565283262493,44.606213623497,44.043305504670904,44.52945327758789,2177200 |
| 2019-05-23,44.24800515868717,44.25653264083195,43.67656624931584,43.94096374511719,2607800 |
| 2019-05-24,44.00918240102473,44.43562797953668,44.00918240102473,44.35886764526367,2540200 |
| 2019-05-28,44.273590669731234,44.59769029973024,43.753326416015625,43.753326416015625,4302100 |
| 2019-05-29,43.753331420211,43.93243784667338,43.53158107128462,43.86420822143555,2603800 |
| 2019-05-30,43.91537481844023,44.282115087121845,43.838614470687766,43.983604431152344,1907300 |
| 2019-05-31,43.72774071616809,44.08595352812302,43.5912782277773,43.753326416015625,2448700 |
| 2019-06-03,43.71920610529671,44.75120703914369,43.6168600614561,44.71709060668945,4181400 |
| 2019-06-04,45.117951611306225,45.288527270529706,44.742677352561415,45.20323944091797,3319600 |
| 2019-06-05,45.28000475092018,45.962317223150755,45.21177187693586,45.8514404296875,3046600 |
| 2019-06-06,45.97937494915476,46.06466278719911,45.64674782585033,45.90261459350586,3297700 |
| 2019-06-07,46.056129407400235,46.67873965526282,46.022012975142054,46.52521896362305,2343700 |
| 2019-06-10,46.8152030446028,46.89196339192103,46.30346956482928,46.35464096069336,2942900 |
| 2019-06-11,46.54228717446984,46.721393602004404,45.98790641855115,46.09025573730469,2685200 |
| 2019-06-12,46.21817852019052,46.61051099209359,46.21817852019052,46.38022994995117,2571000 |
| 2019-06-13,46.508172139821696,46.68728182628963,46.32053822348426,46.457000732421875,2890900 |
| 2019-06-14,46.542281950934054,47.00284407306688,46.3375898434455,46.94314193725586,2923600 |
| 2019-06-17,47.01989747080053,47.105185297923924,46.48257505006135,46.52521896362305,1769600 |
| 2019-06-18,46.66167959821841,47.173416301335735,46.60197747088301,46.84078598022461,2554900 |
| 2019-06-19,47.062543557857225,47.29282460595197,46.926081076044284,47.02842712402344,2619300 |
| 2019-06-20,47.30988955532473,47.3269477746691,46.5934606104745,47.199012756347656,3248600 |
| 2019-06-21,47.1904745563764,47.48045445880763,46.8322585385416,46.86637496948242,4826900 |
| 2019-06-24,46.87491557973368,47.18195703715703,46.76404202840413,46.926090240478516,3910700 |
| 2019-06-25,46.99430670522762,47.21606025282106,46.798142107600775,46.86637496948242,2674500 |
| 2019-06-26,46.86638202505181,46.90049846112875,46.20112453564126,46.26082992553711,2779200 |
| 2019-06-27,46.36317079067977,46.84931856303167,46.36317079067977,46.52521896362305,2979300 |
| 2019-06-28,46.7384442098002,46.87490669239072,46.576396028449665,46.74697494506836,3337200 |
| 2019-07-01,47.32693837860822,47.62544902406318,47.04548269558896,47.60839080810547,2890000 |
| 2019-07-02,47.73632506956685,47.96660610118439,47.514571519036494,47.941017150878906,2560800 |
| 2019-07-03,48.12864944943878,48.5550950385683,48.09453302146323,48.48686218261719,1599400 |
| 2019-07-05,48.538050444108336,48.58069436428263,48.20542331181731,48.452762603759766,2153500 |
| 2019-07-08,48.34188132280524,48.563631639248676,48.239535273179214,48.3162956237793,1855700 |
| 2019-07-09,48.043364025419464,48.40157677643566,47.97513116607059,48.21393966674805,2536200 |
| 2019-07-10,48.26512083854727,48.68303902477314,48.077483703483956,48.1968879699707,2202900 |
| 2019-07-11,48.23100264444674,48.30776299203349,47.82161520849146,48.06895446777344,2830900 |
| 2019-07-12,48.3077618285551,48.5806867792853,48.05189509393579,48.5209846496582,2209100 |
| 2019-07-15,48.742740665403026,48.768326364099536,48.205418218120805,48.24806213378906,3026600 |
| 2019-07-16,47.95807036469846,48.28216992208227,47.591326899282414,47.8557243347168,3330500 |
| 2019-07-17,47.86425957113559,47.92396170275953,47.32694038652014,47.454872131347656,2843700 |
| 2019-07-18,47.58280810778241,47.941020904889264,47.3610545398877,47.8727912902832,2136500 |
| 2019-07-19,48.077491318822084,48.17984063789878,46.87491447461441,46.90903091430664,3987600 |
| 2019-07-22,46.951662899517736,47.224587840617836,46.72991260494463,46.9601936340332,3105700 |
| 2019-07-23,46.95167496841654,47.08813747404419,46.53375996834807,47.07107925415039,2388900 |
| 2019-07-24,47.01136614581915,47.07959900947896,45.595566760098336,45.98789596557617,6052000 |
| 2019-07-25,45.936718984201775,46.12435608292246,45.61261942828103,45.85995864868164,3158300 |
| 2019-07-26,45.885558061939555,46.056136997821184,45.08384129287524,45.962318420410156,4372900 |
| 2019-07-29,45.83437431936619,45.919662137585,44.99001060350442,45.16911697387695,3568100 |
| 2019-07-30,45.05825482281326,45.433525872535,44.91326159105365,45.10089874267578,2697700 |
| 2019-07-31,45.04119531501202,45.493226708957444,44.55504748474403,44.896202087402344,5368700 |
| 2019-08-01,44.84502330604776,45.527335652594914,44.435632644597554,44.614742279052734,4429000 |
| 2019-08-02,44.59768751511,45.09236278456885,44.1712418588252,44.8023796081543,3600900 |
| 2019-08-05,44.29918359020474,44.648868977048885,43.62540177405727,43.804508209228516,4235700 |
| 2019-08-06,43.855674141964336,44.40152736987342,43.48893383391035,44.375938415527344,3750200 |
| 2019-08-07,43.915376372876224,44.700034841211185,43.446283534717004,44.44416809082031,3378200 |
| 2019-08-08,44.74268265808102,45.220303019699855,44.67445303700549,45.10089874267578,2968600 |
| 2019-08-09,45.1179569613253,45.262946939562376,44.69151125565501,45.10089874267578,2279800 |
| 2019-08-12,44.862088131952376,45.36529420820893,44.58063565053301,44.6232795715332,1999100 |
| 2019-08-13,44.49533371647535,45.305581032202866,44.37592946535122,45.13500213623047,2745600 |
| 2019-08-14,44.52091716893896,44.93883199627606,43.71066995324764,43.73625564575195,3354900 |
| 2019-08-15,43.90683967317374,44.54650808901868,43.90683967317374,44.4100456237793,2790500 |
| 2019-08-16,44.7085600750485,45.05824862901084,44.555042635350766,44.904727935791016,2738300 |
| 2019-08-19,45.39940652046475,45.51028330780673,44.9132587074945,44.93031692504883,2677700 |
| 2019-08-20,44.69027628444566,45.05890916468658,44.40737061204913,44.45880889892578,2558100 |
| 2019-08-21,43.72153862365441,43.72153862365441,41.98125097590932,41.98982238769531,8496800 |
| 2019-08-22,42.04984055174823,42.57278507367947,41.501178518995346,42.444190979003906,5260500 |
| 2019-08-23,42.30701572329514,42.51276557331462,41.26970160222577,41.45830535888672,4366800 |
| 2019-08-26,41.73263634363948,42.058405577132305,41.57832477357882,41.96410369873047,3295100 |
| 2019-08-27,42.10984177439732,42.44418242886233,41.76692970814631,41.98982238769531,3849300 |
| 2019-08-28,41.835509440951284,42.17842476623664,41.801217254366165,42.109840393066406,3194700 |
| 2019-08-29,42.49562572252695,42.795674224670854,42.349888812995175,42.52134323120117,3264000 |
| 2019-08-30,42.79566638162284,43.13858169575646,42.65850091002595,43.01856231689453,3867900 |
| 2019-09-03,42.649934787456324,43.232888931600996,42.52134071113966,43.190025329589844,3775100 |
| 2019-09-04,43.541507720947266,43.62723491635071,43.39576756442195,43.541507720947266,2916100 |
| 2019-09-05,43.88441993363378,44.26162744346991,43.738683046857375,43.832984924316406,2922100 |
| 2019-09-06,43.97873005257732,44.44166484488362,43.910148937207964,44.21019744873047,3388800 |
| 2019-09-09,44.16733108724359,44.23591219833418,43.55865941882519,43.79012680053711,3046700 |
| 2019-09-10,43.841568225126785,43.96158763979245,43.32719837076428,43.695831298828125,3967200 |
| 2019-09-11,43.72153779496552,44.098742041777086,43.38719714683752,44.064453125,3255400 |
| 2019-09-12,43.987308060388465,44.31307410600971,43.875860060421324,44.124473571777344,3090000 |
| 2019-09-13,44.4245202540725,44.72456877576402,44.31307225875124,44.381656646728516,3827000 |
| 2019-09-16,44.17590157327532,44.544534439720394,44.07302827365534,44.501670837402344,2512600 |
| 2019-09-17,44.4330943785442,44.95603561401367,44.313071701094394,44.95603561401367,2531500 |
| 2019-09-18,44.95602832979079,45.153203505370385,44.801716754070576,45.101768493652344,2234200 |
| 2019-09-19,45.14463375805543,45.49612052231503,45.041760460543216,45.05890655517578,2449500 |
| 2019-09-20,45.25609336860359,45.34182059351468,44.53597356038481,44.55311965942383,6646200 |
| 2019-09-23,44.355930774260685,45.10176786634608,44.27877498747371,44.87887191772461,3216200 |
| 2019-09-24,44.90460343905594,45.35896358648246,44.8274476338058,44.93889236450195,3654900 |
| 2019-09-25,44.79315944031216,44.98176326339385,44.26164344014493,44.72457504272461,3659900 |
| 2019-09-26,44.78457649921131,44.92174198879903,44.48452474241847,44.501670837402344,3953000 |
| 2019-09-27,44.66455669131203,44.7245663924525,44.218771274349535,44.484527587890625,3625700 |
| 2019-09-30,44.578829859105554,45.24751126050143,44.53596625368234,44.8531608581543,4004700 |
| 2019-10-01,45.05033145922493,45.10176974265049,44.055880871646025,44.18447494506836,3412400 |
| 2019-10-02,43.91014650123906,44.03873731177919,43.26718263768847,43.36148452758789,4182300 |
| 2019-10-03,43.335767696627094,43.99587771576789,43.232894384767796,43.875858306884766,3125700 |
| 2019-10-04,43.901563843647246,44.82743320871192,43.901563843647246,44.664546966552734,3162300 |
| 2019-10-07,44.65596906573828,44.73312483494742,44.295907719334934,44.53594970703125,2777100 |
| 2019-10-08,44.15018303670525,44.27020242851118,43.738686577534985,43.75583267211914,3065500 |
| 2019-10-09,44.047307524601514,44.321638483587186,44.03016143087954,44.15018081665039,2682900 |
| 2019-10-10,44.27877772655869,44.81029358492462,44.09874536606362,44.63883590698242,2578200 |
| 2019-10-11,44.82744479359996,45.35038929935301,44.82744479359996,44.95603561401367,3663000 |
| 2019-10-14,44.793144310997434,45.17892324141668,44.75028071212485,45.01603698730469,2594900 |
| 2019-10-15,45.09319250102979,45.4618253356169,45.06747499591816,45.29037094116211,2781800 |
| 2019-10-16,45.33323801954316,45.376101621447056,45.084624550104074,45.14463424682617,3347900 |
| 2019-10-17,45.37609373786013,45.52183061306987,45.13605499267578,45.13605499267578,2067000 |
| 2019-10-18,45.13606117302474,45.31609025656386,45.04175929013766,45.187496185302734,3490100 |
| 2019-10-21,45.43611096168011,45.6161400504339,45.30751688669416,45.35038375854492,2819300 |
| 2019-10-22,45.32467139075266,45.401827196002806,44.878882657116705,44.93889236450195,2471800 |
| 2019-10-23,44.938883616821464,45.26465287227358,44.79314671876426,44.98175048828125,2764200 |
| 2019-10-24,45.00746827127809,45.136062345880724,44.81029308842838,45.05890655517578,2144700 |
| 2019-10-25,45.09319616106492,45.98477347384059,45.09319616106492,45.65900421142578,2749900 |
| 2019-10-28,45.92477127036932,46.156238683778504,45.8047518568128,45.87333297729492,2164700 |
| 2019-10-29,45.727599690989166,46.199105969030185,45.65901529476589,45.933349609375,2248000 |
| 2019-10-30,45.864751289747986,45.941907076934584,45.54755672921776,45.74473190307617,1970500 |
| 2019-10-31,45.564701293582004,45.74473036754663,45.29894175324168,45.573272705078125,3395700 |
| 2019-11-01,45.856179747023404,45.95905303955078,45.60756629232283,45.95905303955078,2238700 |
| 2019-11-04,46.18193844283942,46.23337671614095,45.77044206727464,45.82188034057617,2171300 |
| 2019-11-05,45.77901617801083,45.78758758831312,45.084614213356765,45.38466262817383,3376500 |
| 2019-11-06,45.3932528240831,46.05336283258739,45.2989509271134,46.036216735839844,2784800 |
| 2019-11-07,46.12193390391548,46.533430325381666,46.03620670913277,46.4219856262207,2725300 |
| 2019-11-08,46.361982799790574,46.490573611002745,46.18195043164019,46.41341781616211,1849000 |
| 2019-11-11,46.044787496251786,46.57630667703902,46.00192389013243,46.31911849975586,1395200 |
| 2019-11-12,46.344836917021055,46.430564124889436,46.18195064367444,46.26768112182617,2033600 |
| 2019-11-13,46.00192133377314,46.46485610281698,45.847609744091855,46.41341781616211,1677800 |
| 2019-11-14,46.43055822173514,46.54200619402129,46.30196415599859,46.44770431518555,2175300 |
| 2019-11-15,46.644885804835006,46.70489550490127,46.190525712823714,46.636314392089844,2711700 |
| 2019-11-18,46.516287161477806,46.764900620398755,46.41341386720409,46.62773513793945,2934200 |
| 2019-11-19,46.74836277677749,46.972370785683296,46.558821330702095,46.593284606933594,2840100 |
| 2019-11-20,46.50712453112712,46.75697834377893,46.38650635580522,46.63636016845703,2053800 |
| 2019-11-21,46.71389457031621,46.71389457031621,46.308959362320266,46.41234588623047,1938900 |
| 2019-11-22,46.45542706996744,46.57604852526989,46.300348914918644,46.51573944091797,1856900 |
| 2019-11-25,46.62774021340878,46.82589910321393,46.576048590519626,46.78282165527344,2098000 |
| 2019-11-26,46.774203682586624,47.161907255769464,46.55881317377376,47.153289794921875,3997700 |
| 2019-11-27,47.36006294277417,47.377294576711535,46.98097356934832,47.23082733154297,2171200 |
| 2019-11-29,47.23945177354357,47.44622483815567,47.179139402549886,47.24806594848633,1270600 |
| 2019-12-02,47.14468802278275,47.23946039744743,45.35263694046682,45.38710021972656,5337100 |
| 2019-12-03,44.86153857770353,45.008005844693464,44.18952118701653,44.568607330322266,4934600 |
| 2019-12-04,44.5082887600039,45.24923253879535,44.5082887600039,45.08553695678711,3100000 |
| 2019-12-05,45.15446913359615,45.507709460034796,45.094160050052864,45.42155456542969,2861800 |
| 2019-12-06,45.92126077570339,45.94710987443648,45.6455611576075,45.654178619384766,2685400 |
| 2019-12-09,45.46462384709336,45.76616921065098,45.387083141235976,45.70586013793945,2020000 |
| 2019-12-10,45.697245964529756,45.94709971524703,45.6024736255268,45.80063247680664,2499700 |
| 2019-12-11,45.9126364490918,45.9126364490918,45.32677406852445,45.70586013793945,3552000 |
| 2019-12-12,45.77478360353224,46.55880478284923,45.65416546619082,46.43818664550781,2906400 |
| 2019-12-13,46.29173348996449,46.507124025439815,45.58525279653333,45.80925750732422,3896600 |
| 2019-12-16,45.85233820539682,45.92126146766,45.17170332507965,45.72310256958008,4308700 |
| 2019-12-17,45.83510526664618,46.22280887648841,45.74033290795156,45.757564544677734,2818500 |
| 2019-12-18,45.94710864770607,45.94710864770607,45.56801921799642,45.58525085449219,2706500 |
| 2019-12-19,45.473248074647906,45.68863860669773,45.37847571469019,45.654178619384766,3001100 |
| 2019-12-20,46.13663791310361,46.20556444091579,45.61970210090323,45.78339767456055,6487300 |
| 2019-12-23,45.835098833859526,45.8609446420221,45.18030987655683,45.2664680480957,2477900 |
| 2019-12-24,45.361236046721366,45.559394892374804,45.300926975722405,45.45600509643555,984700 |
| 2019-12-26,45.49046576736299,45.568006466596245,45.27507530133703,45.335384368896484,1830500 |
| 2019-12-27,45.49046576736299,45.60246972994384,45.26646112879897,45.335384368896484,1730900 |
| 2019-12-30,45.41292883063282,45.62831931450408,45.40431465738107,45.438777923583984,1593100 |
| 2019-12-31,45.447401635978665,45.74894706205186,45.36986091404575,45.576637268066406,2326700 |
| 2020-01-02,45.69725804210722,45.98157184766099,45.50771331400549,45.96434020996094,3363200 |
| 2020-01-03,45.50769999950001,45.85232607947372,45.46462256115277,45.64554977416992,2125400 |
| 2020-01-06,45.36124166308731,45.59386051625748,45.33539256760307,45.51632308959961,2760700 |
| 2020-01-07,45.447391386467814,45.5421637237455,45.016610425458644,45.08553695678711,3922100 |
| 2020-01-08,45.180319377838515,45.61971792859547,45.12862775064279,45.2234001159668,2854900 |
| 2020-01-09,45.3181571384393,45.45600691861972,45.10276665149501,45.23200225830078,3646500 |
| 2020-01-10,45.38708361732369,45.68862898404437,44.84429867062847,44.86153030395508,2842800 |
| 2020-01-13,44.93045689121798,45.240616431675434,44.89599362452337,45.23200225830078,3201000 |
| 2020-01-14,45.188927946925396,45.232005389977154,44.90461090690696,44.97353744506836,3212500 |
| 2020-01-15,44.939074227490046,45.292314519476484,44.904610958369844,45.0596923828125,4637100 |
| 2020-01-16,45.27508857508862,45.593865638018755,45.20616531478419,45.48186492919922,3048600 |
| 2020-01-17,45.56801611142352,46.05910621497795,45.48186122141685,46.02464294433594,3369800 |
| 2020-01-21,45.83510720642002,45.99880283234838,45.51633012999161,45.52494430541992,2968700 |
| 2020-01-22,45.6800251721329,45.71448844660331,45.20616665126031,45.25785827636719,2523400 |
| 2020-01-23,45.00799946385415,45.37846809308648,44.73229660546563,45.28369903564453,3005700 |
| 2020-01-24,45.43016879205753,45.49047787566959,44.809843033077954,45.137237548828125,2793800 |
| 2020-01-27,44.55999372407803,44.88738496204834,44.499684638841465,44.65476608276367,2619600 |
| 2020-01-28,44.861542379699486,45.39571001021863,44.801233290121466,45.12001037597656,2576700 |
| 2020-01-29,45.283697748556826,45.473239144651586,45.102767239350946,45.12861633300781,1566400 |
| 2020-01-30,44.74954511382774,45.76618890063833,44.74954511382774,45.697265625,2552000 |
| 2020-01-31,45.42155720853834,45.490480470913404,44.38768198012238,44.43075942993164,4313400 |
| 2020-02-03,44.67199135829584,45.18893056465723,44.67199135829584,44.80984115600586,4109800 |
| 2020-02-04,45.23201377853784,45.50771340911721,44.947696685791016,44.947696685791016,3685200 |
| 2020-02-05,45.36124429382065,45.90402603149414,45.1630821255416,45.90402603149414,4929500 |
| 2020-02-06,45.869558891326506,45.99017703643874,45.19753834676156,45.438777923583984,3480500 |
| 2020-02-07,45.412944727566796,45.912652402639274,45.37848144929991,45.60248947143555,2341700 |
| 2020-02-10,45.51631862924155,45.58524187504942,45.1803067136601,45.438777923583984,2168600 |
| 2020-02-11,45.568010359506474,45.96432806206852,45.516318746666705,45.611087799072266,2026700 |
| 2020-02-12,45.680018667082365,45.74032774551792,45.12861950047257,45.145851135253906,2474400 |
| 2020-02-13,45.15448189721039,45.369872481205206,44.90462803099252,45.19755935668945,2568500 |
| 2020-02-14,45.23201427351184,45.50771390710819,45.14585937048756,45.49909973144531,2073500 |
| 2020-02-18,45.38648922009335,45.473103333367405,44.8148274817814,44.93608856201172,2210000 |
| 2020-02-19,44.970737144405255,44.996724024523594,44.65026092529297,44.65026092529297,2182600 |
| 2020-02-20,44.58963753770182,44.7368855349574,44.29514484730816,44.59830093383789,2623700 |
| 2020-02-21,44.41639597324463,44.79750601871882,44.27781140328586,44.6329345703125,2977600 |
| 2020-02-24,43.775440958147406,43.914025519817834,42.606130621443874,42.640777587890625,4080300 |
| 2020-02-25,42.701408841803335,42.805346438766605,41.1509917605861,41.3155632019043,4013900 |
| 2020-02-26,41.61871624790657,41.83525483744211,39.92971458870606,40.31948471069336,5292000 |
| 2020-02-27,39.643886908738764,40.18090170649609,38.43993283280885,38.45725631713867,6232300 |
| 2020-02-28,37.51314526486074,37.998189575583154,36.30918796932025,37.11471176147461,8935600 |
| 2020-03-02,37.348573729119906,39.23679043005206,37.17534220255322,39.22813034057617,6569000 |
| 2020-03-03,39.00293560532876,39.53995376778947,37.313936994077515,37.53047561645508,7325900 |
| 2020-03-04,38.27536116866025,38.64780781936662,37.348576238981614,38.58717727661133,7922500 |
| 2020-03-05,37.42652718402624,37.42652718402624,35.67689507002315,36.01469802856445,5574500 |
| 2020-03-06,34.40365574320265,35.47768540877068,34.01388558065094,35.32177734375,6310800 |
| 2020-03-09,32.91386567861373,34.77609887418197,31.831172728659336,32.55874252319336,7871300 |
| 2020-03-10,33.81467297802955,34.013888119510874,32.22960863337945,33.9705810546875,6962000 |
| 2020-03-11,32.83591950732058,32.991827593731415,31.46739700941347,31.99574851989746,5903400 |
| 2020-03-12,28.93821600880042,30.046892492950807,27.205907350257164,27.214569091796875,6057800 |
| 2020-03-13,29.05081852489803,30.185478641294992,26.989370187642013,30.046894073486328,6242000 |
| 2020-03-16,26.0712494806086,28.167343332188498,24.962571181141552,25.109817504882812,5979300 |
| 2020-03-17,25.560218927170904,26.28778882322227,23.3948327251272,26.11455726623535,7086300 |
| 2020-03-18,24.131062036461913,24.76335434997135,19.98218168057447,21.88772201538086,7493400 |
| 2020-03-19,21.80110977854989,24.642097256759172,20.952278728154095,23.299556732177734,7171300 |
| 2020-03-20,23.66334460443172,25.4216391260977,22.71923591051922,23.152313232421875,6985900 |
| 2020-03-23,22.89246870676808,23.377514870289403,21.76646661923417,22.251514434814453,6925700 |
| 2020-03-24,23.819245566643062,25.309030512797538,23.10899923589432,25.213754653930664,6025300 |
| 2020-03-25,25.508250548734896,33.11308596054686,25.283050181698155,31.813854217529297,14431000 |
| 2020-03-26,32.22094474559518,35.702885873830674,30.12484935312248,30.982343673706055,10739400 |
| 2020-03-27,29.60516323918106,32.18630344143062,29.22405642079515,30.66187286376953,6083000 |
| 2020-03-30,30.86108807973261,31.83118026749382,29.88233249601461,31.406763076782227,4315900 |
| 2020-03-31,30.956362930228558,31.181561643844773,29.50122312251976,29.65713119506836,7315700 |
| 2020-04-01,27.768913459635424,28.713021962806568,26.89409559582846,27.630327224731445,5237000 |
| 2020-04-02,27.396462978011467,28.68703283731509,26.946063945034698,27.56969451904297,4892600 |
| 2020-04-03,27.11929329347865,28.288602041989147,27.110631551393872,28.072063446044922,4690300 |
| 2020-04-06,29.90830991566652,31.276835432639228,29.518543084941903,30.505958557128906,5275800 |
| 2020-04-07,32.21228628829027,33.11308780665847,30.878410802222117,30.930377960205078,4625500 |
| 2020-04-08,31.190226651346197,32.99182986072532,30.965027902232652,32.71466064453125,4296900 |
| 2020-04-09,33.34694905375878,34.49027275698684,32.506778111190705,32.9831657409668,7065600 |
| 2020-04-13,33.04380590210835,33.04380590210835,31.640632791286155,32.29024887084961,2828200 |
| 2020-04-14,32.939850979274624,33.30363754767488,32.38551268849028,32.72331237792969,3347800 |
| 2020-04-15,31.346124034704864,31.640616639271393,30.60123408585217,30.965017318725586,3689500 |
| 2020-04-16,30.930377646961823,30.956364529807495,30.10753017801871,30.350055694580078,2878000 |
| 2020-04-17,31.380780004515497,31.926458314505165,30.80911811447025,31.597318649291992,3858400 |
| 2020-04-20,30.757149277164384,31.64062739107883,30.33273536125856,31.311491012573242,3377900 |
| 2020-04-21,30.254770153387685,30.774461415005774,29.821693000667125,29.960277557373047,3383400 |
| 2020-04-22,30.705172549118846,30.973678284565196,30.315402428500512,30.722496032714844,2363900 |
| 2020-04-23,30.99100820007283,31.172903163523188,30.306748628660408,30.350055694580078,3206900 |
| 2020-04-24,30.809118343004446,31.66661283649174,30.51462565175924,31.432750701904297,3482700 |
| 2020-04-27,31.47606156731584,32.53277134645207,31.47606156731584,32.281585693359375,3279900 |
| 2020-04-28,33.37293573964095,33.89263048302962,32.628042253666166,32.73198318481445,2445300 |
| 2020-04-29,33.866641295910995,34.19578094727031,33.18238171834785,33.94459533691406,3001300 |
| 2020-04-30,32.177642121000105,33.693412548964254,31.909133027135653,32.25559616088867,5604200 |
| 2020-05-01,31.432747168322464,31.727239826461627,31.155577996440567,31.718576431274414,3425200 |
| 2020-05-04,31.224862957080393,31.26817001278677,30.445326042015974,30.965017318725586,3522700 |
| 2020-05-05,31.060305100178667,31.73590464424935,31.060305100178667,31.112272262573242,3421600 |
| 2020-05-06,30.774463509062404,31.155573544023767,29.691770553588867,29.691770553588867,4079500 |
| 2020-05-07,30.202803857948165,31.579989525103677,30.1768202825299,31.068958282470703,2977600 |
| 2020-05-08,31.744566132630617,31.935117890153162,30.713840085524218,31.406763076782227,2570700 |
| 2020-05-11,30.90439819338295,31.129596948695397,30.298089277224822,30.670536041259766,2938800 |
| 2020-05-12,30.774463079201897,30.843757013360307,29.137431882050784,29.146095275878906,3698600 |
| 2020-05-13,28.842944411888038,28.868931293888394,27.561036138483818,27.708282470703125,4405000 |
| 2020-05-14,27.223235603449105,28.40120622632365,26.261803600834813,28.375219345092773,5193200 |
| 2020-05-15,28.01143635462709,28.721682772499918,27.60434433883765,28.574438095092773,10064000 |
| 2020-05-18,30.090211139212776,30.42801089199631,29.813038637728443,30.0988712310791,3832400 |
| 2020-05-19,29.836907133008868,30.072668883546097,29.085966369133068,29.365386962890625,3141600 |
| 2020-05-20,29.73212368943461,30.648972672976353,29.627341804989964,30.38701629638672,4786800 |
| 2020-05-21,30.22112310044048,30.52673843661058,30.116341175318922,30.430686950683594,4426000 |
| 2020-05-22,30.50926163975789,30.50926163975789,30.02027730363081,30.299697875976562,2875000 |
| 2020-05-26,31.65314917319621,32.011157071985814,31.068113256302574,31.635684967041016,3783300 |
| 2020-05-27,33.15502904651158,33.15502904651158,32.01114882038317,32.45647430419922,4554000 |
| 2020-05-28,32.709702847652196,32.82321850199959,31.609484703146823,31.984956741333008,4103800 |
| 2020-05-29,31.51343595156035,32.08101094096452,31.12923344441312,31.84524917602539,17390300 |
| 2020-06-01,31.836523717402795,32.51761454863942,31.653154518244094,32.28185272216797,5017900 |
| 2020-06-02,32.604922516342214,32.910537756913264,32.30803771223478,32.51760482788086,2849800 |
| 2020-06-03,33.37331964095596,33.75752200468552,33.18121679361359,33.364585876464844,3641700 |
| 2020-06-04,33.18122303863659,34.35129787902674,32.82321523908953,34.342567443847656,4657100 |
| 2020-06-05,36.34218527764803,36.5080935935058,35.25943099447872,35.39040756225586,3948900 |
| 2020-06-08,36.04528731162626,36.83989019252451,35.8706519513061,36.76130294799805,4033600 |
| 2020-06-09,35.63489186489332,36.0190943386952,35.06731692474961,35.10224533081055,3220900 |
| 2020-06-10,34.84029235211293,34.953804686470015,33.905979049889915,34.13300704956055,3830800 |
| 2020-06-11,32.308033382345315,32.98912058774293,31.120494325068332,31.137958526611328,5382300 |
| 2020-06-12,32.465208222660756,32.543795464991426,31.15542307112024,31.993684768676758,3265200 |
| 2020-06-15,30.937128687256525,32.639850223346755,30.65770809303165,32.412818908691406,3271300 |
| 2020-06-16,33.871051204706696,33.871051204706696,32.133401110405714,32.61365509033203,3449800 |
| 2020-06-17,32.80575540854656,33.03278672492028,32.08973971405636,32.12466812133789,3432000 |
| 2020-06-18,31.757928627319046,32.64858308673101,31.539631063667773,32.404090881347656,2835300 |
| 2020-06-19,33.07644105703093,33.13756409595852,31.58328349349129,31.958755493164062,7694300 |
| 2020-06-22,31.766656229876084,32.18578707102615,31.426112629626395,31.836509704589844,3532600 |
| 2020-06-23,32.36916605233529,32.561268995504456,31.740467933568443,31.7753963470459,3159600 |
| 2020-06-24,31.399923236353263,31.49597470489967,30.544197118963865,30.710102081298828,4040100 |
| 2020-06-25,30.456877944619777,31.321334457776995,30.247310811485452,31.286409378051758,2801800 |
| 2020-06-26,30.875999861530985,31.02444056713661,29.95041723455063,30.282230377197266,4875400 |
| 2020-06-29,30.718826736190046,31.12049336643856,30.28223170393147,30.937124252319336,2739000 |
| 2020-06-30,30.779962566098128,31.618224576979173,30.745034149572135,31.461050033569336,3768800 |
| 2020-07-01,31.399918847242642,31.679339445252655,30.544192849467443,30.90220069885254,3154600 |
| 2020-07-02,31.62694996464742,32.06354506264219,30.683902954119706,30.788684844970703,3075400 |
| 2020-07-06,31.63567394439199,31.984951283885525,31.164150535362385,31.45230484008789,3332600 |
| 2020-07-07,31.111767087971756,31.321330866118547,30.194918063928103,30.229843139648438,3488400 |
| 2020-07-08,30.413216300141286,31.02444677608536,30.273502670261188,30.910934448242188,3085000 |
| 2020-07-09,30.77996376093876,30.884745683627113,29.53130113479856,29.662281036376953,3806900 |
| 2020-07-10,29.801984087393002,30.456876773183918,29.697198859377814,30.448143005371094,2782200 |
| 2020-07-13,30.640243988409683,30.972057194231184,30.290966579023237,30.45687484741211,3117300 |
| 2020-07-14,30.456873677154483,31.146691371205375,30.203647731626933,31.129230499267578,4162200 |
| 2020-07-15,31.801588376057214,31.993691303426292,31.286409308942996,31.67934226989746,3532800 |
| 2020-07-16,31.452302255449013,32.229440774456286,31.356250828433677,31.757917404174805,2194700 |
| 2020-07-17,31.72298928397968,31.792842740840143,31.199073368228802,31.626937866210938,2800800 |
| 2020-07-20,31.391188553710908,31.565827261001026,31.0331807026965,31.417383193969727,2485000 |
| 2020-07-21,31.53962342359569,32.25563899244969,31.53962342359569,31.88016700744629,2684000 |
| 2020-07-22,31.53963064416011,32.18579288959413,31.434848747669015,32.01115417480469,2154200 |
| 2020-07-23,31.89763496352137,32.48267409336602,31.836511919785426,32.2993049621582,2537300 |
| 2020-07-24,32.430287735530236,32.604926464556705,32.037351427959855,32.107208251953125,2226400 |
| 2020-07-27,31.941301680765704,32.0286193753976,31.461044367420687,31.810321807861328,3311000 |
| 2020-07-28,31.679342251162826,31.958762873921746,31.51343729732364,31.68807601928711,3863800 |
| 2020-07-29,31.731736291844392,31.9762285149974,31.164161252717236,31.87144660949707,3904800 |
| 2020-07-30,31.103033305995893,31.225279398349272,30.52672791993268,30.814882278442383,4575900 |
| 2020-07-31,30.683896165859338,31.129224932628524,30.58784473259714,31.059368133544922,4404200 |
| 2020-08-03,31.068115754320353,31.260215375559685,30.771230887724663,30.876012802124023,2937700 |
| 2020-08-04,30.779949098927414,31.059369646966047,30.57911578820938,30.614044189453125,4122000 |
| 2020-08-05,30.823612626939873,31.539628306649426,30.78868422037936,31.04191017150879,2700900 |
| 2020-08-06,30.81489009672065,31.34753677507892,30.71010485015516,30.9196720123291,3285700 |
| 2020-08-07,30.692646017466174,31.932574872456424,30.66644803860151,31.888916015625,2963000 |
| 2020-08-10,32.02861241714713,32.87560786108327,32.01987865100744,32.71843338012695,3102300 |
| 2020-08-11,33.40825368397003,33.84484875910844,33.08517426103531,33.207420349121094,3963200 |
| 2020-08-12,34.002029586741045,34.002029586741045,32.60492641841965,32.84941864013672,3217400 |
| 2020-08-13,32.40408384856854,32.96292495727539,32.26437357139183,32.96292495727539,3123000 |
| 2020-08-14,32.72716916703703,33.39079560202924,32.631117709528446,33.24235153198242,2660900 |
| 2020-08-17,33.12010582850078,33.34713382362677,32.57872881631081,32.7097053527832,2497400 |
| 2020-08-18,32.876860585357385,33.17598121514404,32.6129314075554,32.67451477050781,2195000 |
| 2020-08-19,32.54256305162301,32.90326716841497,32.41939292731611,32.57775115966797,2497400 |
| 2020-08-20,32.067473899390095,32.50735693407023,32.03228245116579,32.25222396850586,2409800 |
| 2020-08-21,32.33140875457355,32.52495839792207,31.970704736723384,32.04108428955078,2928400 |
| 2020-08-24,32.190649697158825,32.92085399566875,32.04108767801592,32.88566589355469,2709300 |
| 2020-08-25,33.23756546374652,33.34313982251371,32.480966006123296,32.63932418823242,2826300 |
| 2020-08-26,32.41058645581551,32.42818218227644,32.014691000548865,32.06747817993164,2802700 |
| 2020-08-27,32.07627434964878,32.81527808044237,31.997095258633692,32.445777893066406,2778900 |
| 2020-08-28,32.74489334238552,32.75368952619718,32.269818871568525,32.665714263916016,3101600 |
| 2020-08-31,32.72730106916777,32.72730106916777,31.909118290735464,31.953105926513672,3362200 |
| 2020-09-01,31.67158513141216,32.6569223958088,31.583609848463894,32.28742218017578,3889300 |
| 2020-09-02,32.234633993340715,32.956042030393725,32.11146725863047,32.463375091552734,3197800 |
| 2020-09-03,32.88566113070123,33.68624822957403,32.24343221455419,32.49856185913086,5241200 |
| 2020-09-04,33.10560324168915,33.49269916380589,32.41938331951811,33.30794906616211,5104300 |
| 2020-09-08,33.33434041106309,33.43111522895568,32.38419467075023,32.49856185913086,5122100 |
| 2020-09-09,32.77129031513889,33.03521949881758,32.533753043015565,32.58654022216797,3473800 |
| 2020-09-10,32.67451364378365,33.03521762408447,31.821139420810862,31.85633087158203,3335900 |
| 2020-09-11,31.917919386639632,32.375398252415884,31.689181631772506,32.01469421386719,3067000 |
| 2020-09-14,32.54255455878359,32.96484194950058,32.1994429075368,32.61293411254883,3441400 |
| 2020-09-15,32.65690984161667,32.76248416781929,32.12025209622889,32.27861022949219,3220600 |
| 2020-09-16,32.34020378502005,33.202377607663315,32.20824086966651,32.73609924316406,3813000 |
| 2020-09-17,32.516163726239974,33.11440511705965,32.19065111407237,33.09680938720703,3793300 |
| 2020-09-18,32.98243213116234,33.78301913737411,32.91204923318969,33.255157470703125,17653100 |
| 2020-09-21,32.621724934185146,32.90324978607542,31.609992690426303,32.03227996826172,5030700 |
| 2020-09-22,31.909112223808147,32.4809580922819,31.645183103278658,31.997087478637695,3618100 |
| 2020-09-23,32.111465923304024,32.51615756510662,31.319675010175743,31.337270736694336,3137600 |
| 2020-09-24,31.451640916122,31.865132094407137,30.721433376260297,31.381258010864258,2932700 |
| 2020-09-25,30.967765144343854,31.627589671470325,30.950169420895552,31.434040069580078,2924000 |
| 2020-09-28,31.988294526314416,32.507356636730854,31.891519722603377,31.961902618408203,3502200 |
| 2020-09-29,31.759542723955896,31.970687983880257,31.31965984215019,31.689163208007812,2908100 |
| 2020-09-30,31.89152453989082,32.3929910021037,31.70677444455801,31.97949981689453,3922300 |
| 2020-10-01,32.005898027774684,32.28742296732284,31.61879871886447,32.01469421386719,2482900 |
| 2020-10-02,31.662786524162588,32.68331516611167,31.398853983417855,32.445777893066406,2973800 |
| 2020-10-05,32.8416702703543,33.20237423872117,32.674512562742414,32.92964553833008,3317300 |
| 2020-10-06,33.281556570154606,33.84460639464506,32.744898657424116,32.876861572265625,4076900 |
| 2020-10-07,33.19357436005893,33.78301938882261,33.07040764373136,33.351932525634766,3448400 |
| 2020-10-08,33.61585861318593,33.95896682192122,33.36952520302541,33.64225387573242,2320000 |
| 2020-10-09,33.862196506617984,33.914980321386054,33.37832249763653,33.51908493041992,2539600 |
| 2020-10-12,33.55428274005682,34.06454875317694,33.4839031883406,33.783023834228516,2163800 |
| 2020-10-13,33.66865261612087,33.7038440692985,32.63052823967289,32.73609924316406,2579300 |
| 2020-10-14,32.727298234619326,33.17597745036281,32.51615290271339,32.533748626708984,2626000 |
| 2020-10-15,32.20824001372742,32.89445655224626,32.023489923517204,32.77128982543945,2443800 |
| 2020-10-16,32.912053153010476,33.202377607663315,32.54255296277053,32.73609924316406,2630900 |
| 2020-10-19,32.81528401992393,32.973642230616534,32.04988823893788,32.093875885009766,3208400 |
| 2020-10-20,32.48976369420757,32.77128858944566,32.296214070215825,32.47216796875,3219300 |
| 2020-10-21,32.322614003978046,32.568947483872854,32.16425580803368,32.24343490600586,2760300 |
| 2020-10-22,32.26102673430529,33.017626245280084,31.94431370379571,33.000030517578125,2311900 |
| 2020-10-23,33.22876901033524,33.45750674040127,32.94724410131168,33.29914855957031,2501500 |
| 2020-10-26,32.89445305097036,32.92084495932222,31.97069934220178,32.3489990234375,2998300 |
| 2020-10-27,32.26982499307213,32.278621178552406,31.099734317730885,31.10853385925293,3849200 |
| 2020-10-28,31.530821497170948,31.917917426264008,29.920847701723996,30.044017791748047,6813500 |
| 2020-10-29,30.096795095322538,30.439903310220952,29.55134109615175,30.105594635009766,4621200 |
| 2020-10-30,29.885656791164322,30.281548868555276,29.357795094573916,29.868061065673828,5321300 |
| 2020-11-02,30.431111486993224,31.363664821040302,30.1055989487861,31.24929428100586,4717900 |
| 2020-11-03,31.83873186765946,32.14665199613746,31.66278134400474,31.882722854614258,5029000 |
| 2020-11-04,31.363663754750586,32.72730057973074,31.038147871568675,32.137855529785156,5122500 |
| 2020-11-05,32.41058618965712,33.026423186565516,32.199440829901626,32.72730255126953,5234000 |
| 2020-11-06,32.753696201078064,33.11440021960457,32.24343353498677,32.463375091552734,3970300 |
| 2020-11-09,35.42819080015141,37.15253201553454,34.46044581565025,36.50150680541992,7856300 |
| 2020-11-10,36.50149383732772,37.21410216938776,36.19357371509296,36.818206787109375,4886900 |
| 2020-11-11,36.80941460528789,36.87979414976595,35.7712903149156,35.964839935302734,4186300 |
| 2020-11-12,35.45457555057597,35.86806671940352,34.961908649206855,35.463375091552734,3908300 |
| 2020-11-13,35.85046894499275,36.80061795369855,35.63052741772285,36.527889251708984,2908100 |
| 2020-11-16,37.61000027796198,38.05867950637423,37.16132104954973,38.03228759765625,5340800 |
| 2020-11-17,37.704663332274215,38.40420709552851,37.39473571607113,38.07657241821289,4739500 |
| 2020-11-18,38.16512089714977,38.92665287923087,37.943745478075996,37.95260238647461,5550900 |
| 2020-11-19,37.748926099051104,38.731833205788256,37.651520403367996,38.7141227722168,3475500 |
| 2020-11-20,38.466183416694754,38.944355030841315,38.359924183968886,38.82923889160156,4462100 |
| 2020-11-23,39.298557462680705,39.73245130545874,39.12145648733614,39.36054229736328,4779700 |
| 2020-11-24,40.20177078187355,41.11383627612908,39.626193436653494,40.84818649291992,5006300 |
| 2020-11-25,40.42314670242303,40.59139077918089,39.882990221884256,40.387725830078125,4127900 |
| 2020-11-27,39.98925314124317,40.84819079609427,39.98925314124317,40.09551239013672,2073600 |
| 2020-11-30,39.66162125292801,40.0158198999172,38.88237882487842,38.900089263916016,5918300 |
| 2020-12-01,39.79444294288333,39.962690418286144,39.316274619007736,39.58192443847656,4043100 |
| 2020-12-02,39.44909484717717,40.334596430179666,39.21886592188152,40.12207794189453,3684400 |
| 2020-12-03,40.08665572727909,40.502842538306524,39.96268605027186,40.45856475830078,2917800 |
| 2020-12-04,40.210625842765026,41.04299609597616,40.11322013036279,40.9898681640625,4836300 |
| 2020-12-07,40.73307201628505,40.73307201628505,39.88299132403739,39.998104095458984,3582200 |
| 2020-12-08,39.76786820976927,40.334588572012564,39.493361556467754,40.06008529663086,3426600 |
| 2020-12-09,40.32574314260546,40.44085591698377,39.81215059998043,39.95383071899414,3842800 |
| 2020-12-10,39.493363682987635,40.29916987480092,39.45794619188023,40.15748977661133,2881200 |
| 2020-12-11,39.57306026650652,39.90069824903519,39.42252663500965,39.70588684082031,3314600 |
| 2020-12-14,40.28146162895616,40.352299986999554,39.13030706499191,39.139163970947266,3198200 |
| 2020-12-15,39.697031087579425,39.93611350327374,39.13030732979759,39.73244857788086,2957500 |
| 2020-12-16,39.838715677180645,40.051234154645414,39.42252887342506,39.564208984375,3282400 |
| 2020-12-17,39.714742598033496,39.84756917980095,39.37825444595112,39.679325103759766,3037300 |
| 2020-12-18,39.70589320886417,39.98039993010877,38.53703132795271,38.86466598510742,10298600 |
| 2020-12-21,38.75840100754575,38.84694980625705,37.83747863809959,38.5990104675293,4155700 |
| 2020-12-22,38.60786595019988,38.740692532909414,38.07656637520239,38.10313034057617,4044500 |
| 2020-12-23,38.44848126828252,38.87352504663472,38.20054187917777,38.5458869934082,5450700 |
| 2020-12-24,38.66984797128111,38.900080247484645,38.413055109558805,38.82038497924805,1383500 |
| 2020-12-28,39.032911217589344,39.626195654024315,38.88237419266436,38.89122772216797,2282700 |
| 2020-12-29,39.10375148318675,39.24543160755653,38.6964215478637,38.74069595336914,2386700 |
| 2020-12-30,38.846950889922034,39.38710735972142,38.811533396201604,38.97092056274414,1954500 |
| 2020-12-31,38.97092066764391,39.52878757476526,38.873518337250246,39.37825393676758,2159000 |
| 2021-01-04,39.4933730432297,39.581925236785764,38.103135694647115,38.244815826416016,3111200 |
| 2021-01-05,38.3687852461386,38.69641988631562,38.041147228041105,38.30679702758789,2561700 |
| 2021-01-06,38.882375269977196,40.02467314905825,38.55474062253863,39.785587310791016,3842900 |
| 2021-01-07,40.00695975333361,40.07779811984844,39.36054403600448,39.564208984375,4217400 |
| 2021-01-08,39.77672813624535,39.83871635263723,38.714128975064796,39.395965576171875,2915700 |
| 2021-01-11,39.15688051275631,39.68818010367528,38.962069086389825,39.413673400878906,2479000 |
| 2021-01-12,40.919027650839446,41.21124479685302,40.07780046500944,40.89246368408203,5828100 |
| 2021-01-13,40.6710869143487,41.22895384287471,40.40543712197644,40.812767028808594,4059800 |
| 2021-01-14,41.043002455634266,41.61857991196815,40.90132231871036,41.50346374511719,2868300 |
| 2021-01-15,41.20239743051253,41.45919376170191,40.74193609187264,41.15812301635742,4218800 |
| 2021-01-19,41.44147782164399,41.91079600759449,41.28208724949791,41.6628532409668,2665200 |
| 2021-01-20,41.59201187297709,41.80453036861196,41.36177956179864,41.67170715332031,2368300 |
| 2021-01-21,41.54772559480004,41.724826556898094,41.00757255838483,41.01642608642578,2926500 |
| 2021-01-22,40.609102570760385,41.27322874875253,40.52940729428451,41.11383819580078,3773800 |
| 2021-01-25,40.68879443094831,41.27322528339496,40.485129492147834,41.2378044128418,5031400 |
| 2021-01-26,41.388344898755555,41.6097202914196,41.08727422961563,41.11383819580078,3956600 |
| 2021-01-27,40.52940241798968,40.795052181640806,39.63504404759621,39.98039245605469,4463200 |
| 2021-01-28,40.396578010104975,41.18467381489796,40.11321779664952,40.83932876586914,4272600 |
| 2021-01-29,40.644524043719635,40.69765197687347,39.64390630830314,40.006961822509766,5236800 |
| 2021-02-01,40.19291441010144,40.644522087698256,39.72359967425247,40.387725830078125,3161700 |
| 2021-02-02,40.96330583225787,41.33521829076087,40.76849776153802,41.00758361816406,3120300 |
| 2021-02-03,40.733071605251894,40.84818775343227,40.3168847926985,40.63566589355469,3327700 |
| 2021-02-04,40.786210239115505,41.29979947767643,40.31689203283215,40.51170349121094,4893100 |
| 2021-02-05,40.617949320434874,40.63565975424231,39.7855791990045,40.24604034423828,4651400 |
| 2021-02-08,40.47627482640633,41.1581114216621,40.34345162135879,40.98101043701172,4668700 |
| 2021-02-09,40.98986575639605,41.24666200529633,40.6445207075606,40.954444885253906,3708300 |
| 2021-02-10,41.131548137110904,41.49460364158991,40.82162056436224,41.34406661987305,4039900 |
| 2021-02-11,41.45033319478352,41.6894190441472,41.140405592458436,41.52117156982422,2767800 |
| 2021-02-12,41.33521481525536,41.9373561714062,41.14040338299464,41.547733306884766,2322700 |
| 2021-02-16,41.51206896868008,41.95795586072143,41.33371353149414,41.33371353149414,3853000 |
| 2021-02-17,41.24452610415778,42.03820400813701,41.13751423218822,41.94902801513672,3541500 |
| 2021-02-18,41.70825150386809,42.519765340362945,41.69041562372195,42.171974182128906,4195100 |
| 2021-02-19,42.45733405275985,43.268847747660665,42.38599054462339,42.876468658447266,4752900 |
| 2021-02-22,42.769457440721666,44.32114487096733,42.769457440721666,43.88417434692383,4837300 |
| 2021-02-23,44.374654979464985,44.5262582677372,43.48288133645298,43.928768157958984,3594400 |
| 2021-02-24,44.00011103854785,44.57976525876368,43.92876751526436,44.45491409301758,4483700 |
| 2021-02-25,44.58867763386215,44.72244502750219,43.37586505792572,43.38478469848633,5113200 |
| 2021-02-26,43.2421051020479,43.64340051672986,42.61786287654219,42.70703887939453,6661800 |
| 2021-03-01,43.402620816387326,43.8663435108966,43.25102093260263,43.44721221923828,3527400 |
| 2021-03-02,43.47396922000419,43.86634843547887,43.36695732521052,43.37587356567383,3894600 |
| 2021-03-03,43.42937073228229,44.08928122639465,43.37586309687615,43.643394470214844,3185300 |
| 2021-03-04,43.74150086009047,43.821760632018396,42.53760768301837,43.16184997558594,4515700 |
| 2021-03-05,43.679065083370766,44.677850438542436,43.35802608303269,44.54408645629883,4230400 |
| 2021-03-08,44.731361147467396,46.21170510490788,44.70460902954886,45.28425979614258,4898800 |
| 2021-03-09,44.96322815269493,45.64989430734449,44.44600117759259,44.76704025268555,3333700 |
| 2021-03-10,44.77595367206497,45.48045566448744,44.6956939083479,45.31101989746094,3172400 |
| 2021-03-11,44.89188554259414,45.70339942558928,44.76703777626358,45.48937225341797,3046600 |
| 2021-03-12,45.9709342148019,46.30980917818543,45.614226770787376,46.229549407958984,5478300 |
| 2021-03-15,46.229538939608005,46.5773300645522,45.79256842246916,46.4970703125,2790100 |
| 2021-03-16,46.104692011629915,46.21170388231904,45.23075436366893,45.56962585449219,3025800 |
| 2021-03-17,45.87283436756208,46.15820165741888,45.498291075317425,46.07794189453125,3373600 |
| 2021-03-18,46.44357294108725,47.067811769451474,46.00660235938581,46.16712188720703,4201500 |
| 2021-03-19,45.792574191480995,45.87283395364443,45.212923377497454,45.623138427734375,11172400 |
| 2021-03-22,45.30210220265892,45.47154137881272,44.954311012222476,45.079158782958984,3829100 |
| 2021-03-23,44.775954036190846,44.9988974481239,44.00011191518085,44.14279556274414,3661600 |
| 2021-03-24,44.42815295116441,45.195078661498435,44.34789320469118,44.49949645996094,3512100 |
| 2021-03-25,44.624351313875465,45.658808543449524,44.24088839756517,45.60530090332031,2682000 |
| 2021-03-26,45.79257571652714,46.024438771319495,45.418032415188506,45.97985076904297,2726900 |
| 2021-03-29,45.33777404846348,46.11361619790903,45.30210228480362,45.783660888671875,2386800 |
| 2021-03-30,45.99768722971459,46.45249030161832,45.74798829049709,46.22063064575195,2687200 |
| 2021-03-31,45.95309537077677,46.20279430752597,45.480456422040575,45.64097595214844,3652100 |
| 2021-04-01,45.444788259426666,45.90851100515716,45.37344813030871,45.855003356933594,2180800 |
| 2021-04-05,46.18494749186948,46.39005497581536,45.71230525318523,45.881744384765625,2619800 |
| 2021-04-06,45.91742887491148,46.26522007032195,45.75690933828409,46.02444076538086,1975500 |
| 2021-04-07,46.05118456086105,46.31871593958454,45.85499329560234,46.122528076171875,1893100 |
| 2021-04-08,45.77473961120044,46.03335136465782,45.614220094242754,45.917423248291016,2787900 |
| 2021-04-09,46.283052469999944,46.41681647256049,45.792574255072076,46.05118942260742,3644800 |
| 2021-04-12,46.38114355472713,46.88053799663584,46.14928391496193,46.76460647583008,2731200 |
| 2021-04-13,46.434649029585444,46.844864051029774,46.30088163475326,46.63084030151367,3074600 |
| 2021-04-14,46.56842046546399,47.17482681145839,46.4970769415369,47.1480712890625,2255700 |
| 2021-04-15,47.16590047373705,47.201572230636145,46.818109348585764,47.112396240234375,2164500 |
| 2021-04-16,47.51369138201061,47.7901423939478,47.38884363527961,47.6652946472168,2763400 |
| 2021-04-19,47.700969524650205,47.89715739584282,47.52261413114641,47.76339340209961,3330100 |
| 2021-04-20,47.576122943119046,47.61179470561946,46.57733740603306,46.89837646484375,2512600 |
| 2021-04-21,47.02322236567798,47.763396099879174,46.90729084307552,47.70988845825195,3037700 |
| 2021-04-22,47.3888504024218,47.58504169064153,47.1213189923881,47.21049499511719,3874600 |
| 2021-04-23,47.29967247514313,47.77231139369996,47.08564531471673,47.593955993652344,2803400 |
| 2021-04-26,47.70988751396024,48.20928195372431,47.50477999455168,47.593955993652344,3473500 |
| 2021-04-27,47.620709003131495,47.77230887397582,47.42451773324248,47.736637115478516,2466700 |
| 2021-04-28,48.03092915863732,48.15577692488789,47.709890101509295,47.727725982666016,2247400 |
| 2021-04-29,48.25386360131007,48.93160995005937,47.70988123360356,48.351959228515625,3253400 |
| 2021-04-30,48.334135646816264,48.36088776946136,47.63854984142343,47.915000915527344,4143000 |
| 2021-05-03,48.41438408058541,48.97619893566617,48.01308532563777,48.61949157714844,3071000 |
| 2021-05-04,48.548156437073835,49.02079878634566,48.17361313575865,48.94945526123047,2948400 |
| 2021-05-05,48.994038656072696,49.43100920169393,48.47681175501401,49.38642120361328,3682200 |
| 2021-05-06,49.69854326354336,50.11767795209346,49.216984693955546,50.0998420715332,3791500 |
| 2021-05-07,49.4399245019363,50.090918786723755,49.31507674894228,50.03741455078125,2597200 |
| 2021-05-10,50.26927315774695,51.143210812822545,49.96607002012105,50.411956787109375,3480900 |
| 2021-05-11,50.14442993562896,50.2425255775204,49.118892320051245,49.24374008178711,3021000 |
| 2021-05-12,49.52019315551085,49.64504093093758,48.51249130993982,48.55707931518555,3251700 |
| 2021-05-13,48.3252065381825,49.752046232372905,48.25386642448831,49.493431091308594,2979600 |
| 2021-05-14,49.734214333285664,50.44763253654651,49.46668293229364,50.34953689575195,2273900 |
| 2021-05-17,50.17118201947586,50.44763306444004,49.885814735185384,50.313865661621094,2444000 |
| 2021-05-18,50.16136585176946,50.7713398361066,50.08960601812646,50.15239715576172,2799000 |
| 2021-05-19,49.74874736487364,50.27798950372809,49.27332767842951,50.017852783203125,3415600 |
| 2021-05-20,50.008874843247824,50.170338748777546,49.53345524466609,49.91917419433594,2690900 |
| 2021-05-21,50.09859257231172,50.62783479379179,49.757727252746754,50.224178314208984,3058400 |
| 2021-05-24,50.42150984897684,50.70855606899192,50.14343574813396,50.565032958984375,2884100 |
| 2021-05-25,50.60988607227242,50.84311327752274,49.928152117713644,50.017852783203125,3361900 |
| 2021-05-26,50.23313096788194,50.52017715680672,49.87432152079573,50.4573860168457,3077300 |
| 2021-05-27,50.91486651941681,51.19294402133175,50.367687055949,50.96868896484375,6550200 |
| 2021-05-28,51.139131714134926,51.25574532474807,50.33181540384565,50.843116760253906,3447300 |
| 2021-06-01,51.2647120078492,51.60557726139472,50.8431113677902,51.31853103637695,2645200 |
| 2021-06-02,51.49794089985544,51.6145545096884,51.00458036544697,51.26471710205078,2722500 |
| 2021-06-03,51.05839373791839,51.52484470366843,50.87002029651766,51.35441207885742,2180100 |
| 2021-06-04,51.38132142233044,51.59660779883187,51.07633438503891,51.560726165771484,1734900 |
| 2021-06-07,51.533814360038726,51.64145583257186,51.1660361921782,51.4799919128418,3181200 |
| 2021-06-08,51.2019196821024,51.471025084133224,50.63679594253508,51.39029312133789,3900700 |
| 2021-06-09,51.15705870232218,51.30058179125122,50.753402367238266,50.76237106323242,1940900 |
| 2021-06-10,51.27367908360781,51.3813205591197,50.35871798710467,50.412540435791016,1779800 |
| 2021-06-11,50.529149275007136,50.654731554929164,50.295922107842955,50.4573860168457,1881500 |
| 2021-06-14,50.269022883726784,50.45739634215749,49.44376235529612,49.721839904785156,2770400 |
| 2021-06-15,49.730805427847635,50.02682377664874,49.47964083264255,49.69492721557617,3019600 |
| 2021-06-16,49.56036999172121,49.72183391431187,49.01318707870403,49.42581558227539,2995800 |
| 2021-06-17,49.52449374491463,49.6321386529209,47.64972103706976,47.954708099365234,4110400 |
| 2021-06-18,47.219148950834416,47.46134484710647,46.662997312280595,46.716819763183594,6477200 |
| 2021-06-21,47.03974229281264,47.62280684407115,46.85136885509311,47.60486602783203,2700600 |
| 2021-06-22,47.49722124101896,47.6048627090887,46.905188033844524,47.38957977294922,3310100 |
| 2021-06-23,47.49722330740265,47.55104233284865,47.255027427313486,47.26399612426758,2711500 |
| 2021-06-24,47.42546356558893,47.89191454463156,47.21018060409908,47.68560028076172,4183600 |
| 2021-06-25,47.936762137581354,48.824813713105726,47.757360820543596,48.63644027709961,10797300 |
| 2021-06-28,48.50189262381643,48.52880214074846,47.77530486990037,47.87397766113281,3536400 |
| 2021-06-29,48.062351474671544,48.34042559016714,47.83809638960166,48.035438537597656,2765400 |
| 2021-06-30,47.856035762918815,48.17896364626288,47.65869360676725,48.13411331176758,3213500 |
| 2021-07-01,48.465992606091916,48.70818843221194,48.089245824478525,48.439083099365234,3563500 |
| 2021-07-02,48.40320671138204,48.62746174998762,48.16998297685078,48.57364273071289,2835900 |
| 2021-07-06,48.439087907109005,48.44805660295476,47.568977270078605,47.784263610839844,3857300 |
| 2021-07-07,47.46134242656957,48.259689920679584,47.39855128131558,48.22380828857422,3095200 |
| 2021-07-08,47.34473077254551,47.57795796892329,46.689906358172514,46.94107437133789,3404300 |
| 2021-07-09,47.68560069405031,48.05337889315554,47.470314308833615,47.85603332519531,4840100 |
| 2021-07-12,47.811181297519134,48.38527374192403,47.31782081697499,48.1430778503418,5018600 |
| 2021-07-13,48.09822619995108,48.39424453327163,47.38061066413566,47.622806549072266,3557700 |
| 2021-07-14,47.58692533899487,48.14307695645324,47.31781993840925,47.79323959350586,2663100 |
| 2021-07-15,47.45237678478237,48.21484269587979,47.344731881535374,48.071319580078125,2996200 |
| 2021-07-16,48.16998496239,48.24174479833431,47.50618851513762,47.64971160888672,7477900 |
| 2021-07-19,46.77062951715672,47.07561650140325,46.070954903474785,46.384910583496094,4665300 |
| 2021-07-20,46.286239173625454,47.92778771907456,46.17859771188038,47.52412796020508,3507800 |
| 2021-07-21,48.071310931398386,48.824808009258064,47.81117426147841,48.33144760131836,2888000 |
| 2021-07-22,48.358370297683514,48.51086554716594,47.50620022149471,47.63178253173828,2717900 |
| 2021-07-23,47.86500896277589,48.2238150686942,47.685604198886104,47.87397766113281,2171800 |
| 2021-07-26,47.829114293826834,48.3404155073908,47.69455990210565,48.16998291015625,1829000 |
| 2021-07-27,47.80221050381341,48.412184554708936,47.47928266253217,48.25968933105469,2573000 |
| 2021-07-28,48.43909441258557,48.681290295271786,47.79323872542231,48.2507209777832,2784900 |
| 2021-07-29,49.91918241546822,50.41254290945538,49.219504235656764,49.88330078125,4449000 |
| 2021-07-30,49.81154030903497,50.14344031139362,49.29127027110874,49.33612060546875,3435000 |
| 2021-08-02,49.614183818442235,50.33179922644514,49.01317856171093,49.07596969604492,3199000 |
| 2021-08-03,49.48860203007258,49.910202612581166,48.690254611853675,49.87432098388672,2726500 |
| 2021-08-04,49.318169226204915,49.847411270786296,49.12082369104766,49.28228759765625,3475300 |
| 2021-08-05,49.784620969288696,50.21519025353496,49.48860266157286,49.847412109375,2106100 |
| 2021-08-06,50.242100005887295,50.60090945541354,50.14343065803506,50.44841766357422,3162900 |
| 2021-08-09,50.35871187831256,50.582966921177764,49.874320164477226,50.33180236816406,2191000 |
| 2021-08-10,50.260044295864695,51.094273415115964,49.964029388118526,50.86104965209961,3123200 |
| 2021-08-11,50.97767040098059,51.300594866984135,50.636801694694306,51.08531188964844,3142700 |
| 2021-08-12,51.25573748468779,51.51587418324158,50.995600786134005,51.45308303833008,1911600 |
| 2021-08-13,51.58763167385432,51.69527656467684,51.255735148469725,51.36337661743164,1681600 |
| 2021-08-16,51.13014868896642,51.70424103902909,50.84310251393509,51.59659957885742,2482800 |
| 2021-08-17,51.2808359163848,51.786067064512785,51.082351636476375,51.52442932128906,2408900 |
| 2021-08-18,51.19062283897229,51.61465278670618,50.829742919329085,50.856807708740234,2550500 |
| 2021-08-19,50.22527182335754,50.85680999026202,50.08092053734561,50.45082092285156,2414500 |
| 2021-08-20,50.38766389193371,50.97409288584688,50.071896551584096,50.84778594970703,1796700 |
| 2021-08-23,51.15453469590055,51.64172156005342,50.61321481075092,51.16355514526367,2334700 |
| 2021-08-24,51.28986208598345,51.45225770736774,50.98311518354713,51.16355514526367,1901100 |
| 2021-08-25,51.2808359163848,51.92139443950029,50.98310949652216,51.52442932128906,2609900 |
| 2021-08-26,51.61464979036552,51.63269412946076,50.83876041729884,50.883872985839844,1925700 |
| 2021-08-27,51.05528766286919,51.71389053479256,50.87484771840667,51.506385803222656,1667600 |
| 2021-08-30,51.48833949515157,51.506383833068185,50.83875709657574,50.91093444824219,1908400 |
| 2021-08-31,50.82974676046594,51.461284946763065,50.649306787008726,51.13649368286133,3378600 |
| 2021-09-01,51.29887724622175,51.29887724622175,50.667339208500465,50.829734802246094,2359900 |
| 2021-09-02,51.05529736007554,51.05529736007554,50.36962957081222,50.513980865478516,2416800 |
| 2021-09-03,50.44178864998786,50.6041842388877,50.10797702462946,50.261348724365234,1832500 |
| 2021-09-07,50.25233300458598,50.43277294718454,49.81927920731282,49.846343994140625,2444700 |
| 2021-09-08,49.72004034465083,49.927545087757174,49.440358243104434,49.774169921875,2490700 |
| 2021-09-09,49.747100830078125,50.4598366957947,49.63883824338876,49.747100830078125,2518300 |
| 2021-09-10,50.07188991032112,50.10797858489043,49.30502450455297,49.31404495239258,2126800 |
| 2021-09-13,49.810256137356724,50.01776087019937,49.45840013637981,49.82830047607422,2171600 |
| 2021-09-14,50.08994094756184,50.08994094756184,48.8719738299746,48.98023986816406,2553700 |
| 2021-09-15,49.06143111361821,49.72003393728384,48.95316508991025,49.31404495239258,2437600 |
| 2021-09-16,49.323073700813445,49.57569102370622,48.98024155952598,49.22383499145508,2216100 |
| 2021-09-17,49.07947596729,49.539594527270914,48.67348697812715,48.70957565307617,7984600 |
| 2021-09-20,47.726176581065715,47.81639481728648,46.264616374732604,46.977352142333984,4414000 |
| 2021-09-21,47.29312371807733,47.3653010669118,46.27364447783113,46.32777404785156,3548800 |
| 2021-09-22,46.92322939450533,47.17584670604259,46.64355073611151,46.805946350097656,4131600 |
| 2021-09-23,47.058555155859956,47.86150924882341,47.058555155859956,47.26605987548828,3059100 |
| 2021-09-24,47.28411684111587,47.834457238310875,47.184874678788056,47.482601165771484,2167300 |
| 2021-09-27,47.9427150693849,48.63740669478697,47.56379424185981,48.17728805541992,2519800 |
| 2021-09-28,48.1682564056957,48.46598281502908,47.59085136631577,47.663028717041016,3030900 |
| 2021-09-29,47.699104450812,48.032919469023774,47.545732773475365,47.58182144165039,2210300 |
| 2021-09-30,47.84346486610641,47.84346486610641,46.95029252774932,47.031490325927734,3316800 |
| 2021-10-01,47.16681868118506,48.078038817748215,47.049535647057574,47.76226806640625,2284200 |
| 2021-10-04,47.771305251883284,48.62839261320523,47.41944916836112,47.608909606933594,3071400 |
| 2021-10-05,47.79836426920794,48.384793298614255,47.419443437854504,48.20435333251953,2225400 |
| 2021-10-06,47.73520222372784,48.11412642862984,47.28410411031457,48.1051025390625,2508600 |
| 2021-10-07,48.592298768419994,49.07046176022549,48.39381445864134,48.86295700073242,2251100 |
| 2021-10-08,49.05240570658512,49.530572025821456,48.91707834354509,49.18773651123047,2265000 |
| 2021-10-11,49.359154191955604,49.98167178413489,49.08849601525417,49.151649475097656,2564300 |
| 2021-10-12,49.151657439151215,49.39525087013363,48.89904355884618,49.10654830932617,2822700 |
| 2021-10-13,49.03436637403658,49.124588066876115,47.98781882833765,48.68251037597656,2706500 |
| 2021-10-14,49.20578857581018,49.97265407829052,48.61935958572108,49.93656539916992,2750600 |
| 2021-10-15,50.351573530170356,50.51396912913999,50.04482667007279,50.117000579833984,7107800 |
| 2021-10-18,50.10798756417239,50.2342945061936,49.51253809349663,49.76515197753906,2669700 |
| 2021-10-19,50.315486087741434,50.51397036725937,50.06287223497724,50.33353042602539,2069700 |
| 2021-10-20,50.35157126337808,51.010174077724834,50.26134957823137,50.919952392578125,2119700 |
| 2021-10-21,50.7304982485665,50.89289386017596,50.2433114137381,50.631256103515625,1985000 |
| 2021-10-22,50.874842991433205,51.20865462062948,50.49592224071398,51.01017379760742,1895800 |
| 2021-10-25,51.14550110169167,51.515401404311014,50.86582248361691,51.40713882446289,2189400 |
| 2021-10-26,51.66878872453054,51.912382167802924,51.43421573103587,51.5515022277832,2677600 |
| 2021-10-27,51.42518356868199,52.02063292497093,50.522987365722656,50.522987365722656,3443200 |
| 2021-10-28,50.3605966255608,51.091376859338574,49.34111385435109,49.945587158203125,4788500 |
| 2021-10-29,49.83732695867228,49.83732695867228,48.24945948499204,48.420875549316406,5018100 |
| 2021-11-01,48.68251103437237,49.53057775050515,48.493050639255536,49.503509521484375,2405700 |
| 2021-11-02,49.53057267393753,49.84633996676812,49.0975154700479,49.72905349731445,2743300 |
| 2021-11-03,49.48547288119441,50.98311881951939,49.41329895632416,50.57713317871094,4279700 |
| 2021-11-04,50.41473020404341,50.51397234769323,49.359158743483924,50.25233459472656,2684000 |
| 2021-11-05,50.829741820481466,51.68682902990091,50.595172286908536,51.199642181396484,3228300 |
| 2021-11-08,51.41617081682264,51.677805139221626,51.0643113540544,51.199642181396484,1948000 |
| 2021-11-09,50.919963162602336,51.07333833898927,50.522997988811305,50.775611877441406,1719100 |
| 2021-11-10,50.8928945290935,51.17257662867602,50.34255422047304,50.541038513183594,2497800 |
| 2021-11-11,50.52299044084165,50.95604423162762,50.26135270007338,50.820716857910156,3276600 |
| 2021-11-12,50.83876605589222,51.49737246029536,50.69441476872585,51.4342155456543,2439300 |
| 2021-11-15,51.641714893179376,52.11085391482877,51.398121492550516,51.93943786621094,3433600 |
| 2021-11-16,52.32961341182319,52.58368707166789,51.90313893043348,51.95758056640625,3321200 |
| 2021-11-17,51.7216680307181,51.98481419004283,51.61278127775346,51.64907455444336,2959000 |
| 2021-11-18,51.55833011134397,51.5946268452157,50.41501068596098,50.72352600097656,2793700 |
| 2021-11-19,50.36055929078005,50.74166456445914,49.66186282758843,50.306114196777344,2646400 |
| 2021-11-22,50.59649112988092,51.34056038283771,50.31520007543667,50.687232971191406,3338000 |
| 2021-11-23,50.787049556804035,51.658150503994385,50.59649341218008,51.54018783569336,2950000 |
| 2021-11-24,51.43130395526503,51.86685445318714,51.059271021949414,51.730743408203125,3064800 |
| 2021-11-26,50.49667717828232,50.77796821535596,49.57113122275453,50.4240837097168,3429700 |
| 2021-11-29,50.85963719843364,51.03204496593186,50.15186814454881,50.542049407958984,2724400 |
| 2021-11-30,49.94316217341926,50.061121363127796,48.99946788706917,49.126502990722656,6793900 |
| 2021-12-01,50.133721260409565,50.73260358406697,48.69095882685572,48.70003128051758,3241100 |
| 2021-12-02,48.99947333012231,50.56927085662107,48.77262391655693,50.13372039794922,2960600 |
| 2021-12-03,49.62557675572529,50.06112721694488,48.86336258322916,49.253543853759766,3672000 |
| 2021-12-06,49.98853823107097,51.17723043564772,49.57113612984155,50.56019973754883,3209000 |
| 2021-12-07,50.886868509521726,51.76704199101872,50.641870696698504,51.458526611328125,2816300 |
| 2021-12-08,51.549266606565006,51.88500279953822,51.186306127738845,51.4766731262207,2309400 |
| 2021-12-09,51.113716360168034,52.20259087910519,51.01390205492768,52.05740737915039,2647300 |
| 2021-12-10,52.44758997750441,52.66536696353019,52.12092622918962,52.48388671875,2994500 |
| 2021-12-13,52.374997671291375,52.44758768916762,51.67630100931348,51.73981857299805,3482200 |
| 2021-12-14,50.941305747739975,52.22981226711254,50.823343078869485,51.866851806640625,4002400 |
| 2021-12-15,52.09369833934815,52.14814344383302,51.42222256315725,52.03925323486328,3744300 |
| 2021-12-16,52.49295361095475,53.10091184732931,52.229810918427376,52.538326263427734,2991800 |
| 2021-12-17,52.44758175003625,52.44758175003625,51.40407656377872,51.576480865478516,5989200 |
| 2021-12-20,50.82333831811308,50.89593178798644,49.589280483290494,50.2335319519043,3199200 |
| 2021-12-21,50.84148754706887,52.05740049647341,50.78704590518853,51.576480865478516,3328500 |
| 2021-12-22,51.45852409827906,52.075554827526695,51.35870979480553,51.88500213623047,1660800 |
| 2021-12-23,52.247959854157415,52.72887951485324,52.247959854157415,52.34777069091797,2326600 |
| 2021-12-27,52.42943046640228,52.81961169826523,52.184432707224595,52.81053924560547,1670300 |
| 2021-12-28,52.73795268480043,53.29146582860009,52.647214300532205,53.073692321777344,1735600 |
| 2021-12-29,53.191649716914654,53.43664749982932,52.83776518429814,53.345909118652344,1577400 |
| 2021-12-30,53.40034588249617,53.73608547735177,53.10090648282018,53.137203216552734,1677900 |
| 2021-12-31,53.06461423029393,53.35498120178124,52.86498563935364,52.982948303222656,2045500 |
| 2022-01-03,53.200725292944284,53.554609823306095,52.71072973023685,52.874061584472656,3231000 |
| 2022-01-04,53.409428325157165,54.770524853478406,52.99202622055271,54.60719299316406,4813000 |
| 2022-01-05,54.77051536016451,55.723282072557865,54.43477924391,54.51644515991211,4121300 |
| 2022-01-06,55.11532123538371,55.57809240008675,54.561808251118755,55.52364730834961,3607700 |
| 2022-01-07,55.68699035401545,56.60346387848507,55.3149574723899,56.40383529663086,3728000 |
| 2022-01-10,56.80309420193571,57.10253710214536,56.36754372463326,57.084388732910156,5676400 |
| 2022-01-11,57.12975156752783,57.38382524709836,56.63068358416524,57.36567687988281,2594100 |
| 2022-01-12,57.57438170887678,57.97363542961623,57.29308719064948,57.47456741333008,3007100 |
| 2022-01-13,57.728636757482974,58.27307741712427,57.35660386437937,57.55623245239258,2989900 |
| 2022-01-14,56.993647933682205,58.146043370441056,56.66698422418239,58.127891540527344,2791500 |
| 2022-01-18,58.05530151228285,58.200484998526825,57.32030816610864,57.76493453979492,2691300 |
| 2022-01-19,57.86475398537673,58.03715830893254,56.90291114000509,56.948280334472656,2939800 |
| 2022-01-20,57.138830542877194,57.48363915410316,56.09532187148716,56.16791534423828,3116800 |
| 2022-01-21,56.186059547660285,56.186059547660285,55.08810924689798,55.224220275878906,6141100 |
| 2022-01-24,54.589039640557715,55.97735686504047,53.91756389151579,55.78680419921875,5200700 |
| 2022-01-25,55.24236933534518,56.603465796403164,54.28052659007651,56.16791534423828,3705400 |
| 2022-01-26,56.59438796397505,57.36567800930902,55.85032220072395,56.40383529663086,3617300 |
| 2022-01-27,56.884765337426266,57.71957309138876,55.723297291684865,56.15884780883789,3478900 |
| 2022-01-28,55.9501298793987,56.594381275584304,55.25143338692892,56.57623291015625,2936000 |
| 2022-01-31,56.19513652755536,57.06623743749287,55.85940036753832,57.00271987915039,5175500 |
| 2022-02-01,56.83031273533545,57.29308398893492,56.41290720806177,57.06623458862305,4251400 |
| 2022-02-02,57.07530715781686,57.9554804256552,56.893826955914626,57.79214859008789,4037800 |
| 2022-02-03,57.792158285416114,58.07345281862745,56.80309465364097,57.84660339355469,3899000 |
| 2022-02-04,57.77401625478523,59.225851349961815,57.610687835344784,58.69956588745117,3633100 |
| 2022-02-07,58.85381208591857,59.76120973519527,58.65418349541455,59.2258415222168,3251600 |
| 2022-02-08,59.64324662119104,60.16953196185394,59.19861681772338,59.924537658691406,3520100 |
| 2022-02-09,60.0878695017645,60.38731236788088,59.83379928429395,59.924537658691406,2597400 |
| 2022-02-10,59.71583018125814,60.7684146557445,59.434539157821966,59.47991180419922,4416100 |
| 2022-02-11,59.416397404129576,60.38731255120769,58.89918105331028,59.26213455200195,4311200 |
| 2022-02-14,59.08973819823552,59.51620928383036,57.810304172766756,58.27307891845703,4035800 |
| 2022-02-15,58.89396668615771,59.38703328971681,58.747869781569605,58.94874954223633,2648700 |
| 2022-02-16,58.6474429691947,59.22268391671975,58.40090615862356,58.9122314453125,3022300 |
| 2022-02-17,58.309602295066384,58.59265638497056,57.496957291037994,57.706966400146484,3380600 |
| 2022-02-18,57.40564827812155,58.14524832154317,57.40564827812155,57.67957305908203,4966800 |
| 2022-02-22,57.71608709691941,57.81652697826288,56.86691798774168,57.3143310546875,2703200 |
| 2022-02-23,57.570003476064365,57.82566962205338,56.14559323089969,56.236900329589844,2649600 |
| 2022-02-24,54.71204657422337,54.77596572292728,53.415467663529874,54.4381217956543,4712800 |
| 2022-02-25,54.95857393356627,56.7299607094419,54.575079981969786,56.56560516357422,3774400 |
| 2022-02-28,55.049886363814515,56.172980309733084,54.55681970956472,55.78035354614258,3516500 |
| 2022-03-01,55.269024781435746,55.52469090762806,53.19632175675103,53.39720153808594,3746800 |
| 2022-03-02,53.94505420106401,55.20510877665174,53.506770411220515,54.91292190551758,2957000 |
| 2022-03-03,55.132063736655354,55.962970803571004,54.96770818643976,55.844268798828125,3214400 |
| 2022-03-04,54.721173432017316,55.332938588287874,54.310284567209095,54.87639617919922,2803700 |
| 2022-03-07,54.20984396241068,54.5020308217088,53.78069647208401,53.89939498901367,3528500 |
| 2022-03-08,54.492901032310094,55.7073020026172,53.9907050899554,54.08201217651367,3079300 |
| 2022-03-09,55.469904492335104,55.917317600246825,54.94944640784853,55.14119338989258,2940400 |
| 2022-03-10,54.538560380574694,54.8855336160831,54.10028004878944,54.74856948852539,2485100 |
| 2022-03-11,55.13206695580152,55.524693739448345,54.69378662401627,54.74856948852539,2228600 |
| 2022-03-14,55.46077116217501,56.09992772272618,54.97683385943225,55.55207824707031,2212300 |
| 2022-03-15,55.83514479094434,56.18211455603542,55.28729174376341,55.93558120727539,2168100 |
| 2022-03-16,56.58387269490945,57.19563790953976,55.97210399713665,57.17737579345703,3006600 |
| 2022-03-17,56.63865049971491,57.43303680419922,56.33733431912673,57.43303680419922,2120200 |
| 2022-03-18,57.28694412154093,57.606522420763085,56.52908203603949,57.47869110107422,6150500 |
| 2022-03-21,57.89871671928922,58.18177430859624,57.515222711011326,57.88958740234375,2013600 |
| 2022-03-22,58.43743417043235,59.17703071744068,58.327864956642685,58.857452392578125,2456900 |
| 2022-03-23,58.62004216036211,58.8665789607906,58.18176535159812,58.20002746582031,1865100 |
| 2022-03-24,58.346125183943464,58.93963174878018,58.26394740547596,58.88484191894531,1246200 |
| 2022-03-25,58.683968376472116,59.84359019778619,58.64745110774215,59.83445739746094,1921000 |
| 2022-03-28,59.633565898314956,59.642698696849955,58.93962646790696,59.60617446899414,1851800 |
| 2022-03-29,60.09924260555411,60.36403803944837,59.140500757533,59.6427001953125,1678200 |
| 2022-03-30,59.69747993171762,60.10837225920613,59.36876885624041,59.80705261230469,1909700 |
| 2022-03-31,59.76140104342092,60.28185913273077,58.77527469323909,58.79353332519531,3032200 |
| 2022-04-01,59.23181657948368,59.505737854029064,58.63831003520852,59.20441818237305,2164000 |
| 2022-04-04,59.003543142993536,59.04006737147945,57.78000587071024,58.08132553100586,1882700 |
| 2022-04-05,58.08132356632777,58.75700435475076,57.77087460098309,58.2274169921875,1864500 |
| 2022-04-06,58.32785903360064,59.5513928266231,57.96262371386713,59.4144287109375,3471500 |
| 2022-04-07,59.25007466429153,59.84358120308759,58.33698982500051,59.5057373046875,2607500 |
| 2022-04-08,59.86183779639736,60.290988770856956,59.63356659434729,59.825313568115234,2412800 |
| 2022-04-11,60.03533889127897,60.52840562839357,59.432699446043664,59.52401351928711,1929600 |
| 2022-04-12,59.61531547117651,60.21794789801513,58.92136897899056,59.25008010864258,1880200 |
| 2022-04-13,59.01268135802742,59.505748096621055,58.53788022065156,59.341392517089844,1842300 |
| 2022-04-14,59.32313287119754,59.880115271990014,58.95789748220951,59.6518440246582,1723000 |
| 2022-04-18,59.45095241922094,60.16315745501166,59.45095241922094,59.825313568115234,1983100 |
| 2022-04-19,59.93488433715965,60.22707118779269,59.22267932413437,59.79792022705078,2393500 |
| 2022-04-20,59.89837654164605,61.08538986650454,59.49662386574248,60.82972717285156,3368200 |
| 2022-04-21,61.1766797713651,61.3592939393929,59.73400415857998,59.80705261230469,2495400 |
| 2022-04-22,59.56053223357405,59.679230764986194,57.798274581008556,57.86219024658203,2706000 |
| 2022-04-25,57.2504147502173,57.34172183232511,55.55207655113349,56.97649002075195,3654200 |
| 2022-04-26,56.31907775592439,56.89432222683792,55.46077919097378,55.4881706237793,2334400 |
| 2022-04-27,55.80774586831217,56.25515898390134,55.09554078956035,55.53382110595703,3204500 |
| 2022-04-28,55.24163613438935,55.24163613438935,52.73978199010045,54.10940933227539,4294300 |
| 2022-04-29,53.926795726722546,54.04549425647361,52.1097552337461,52.3015022277832,5062700 |
| 2022-05-02,52.758035816857394,53.13240042557429,51.434065713952066,52.31975555419922,3250500 |
| 2022-05-03,52.69412870898244,53.671129272699474,52.338026155515436,52.8858757019043,2758800 |
| 2022-05-04,52.73065798925314,54.58421939790604,52.67587163611212,54.49291229248047,2432400 |
| 2022-05-05,53.82634886641511,54.15505994689211,52.52063734293262,52.98630905151367,2423300 |
| 2022-05-06,52.84934795976581,53.40633023200523,52.43845911277426,53.16892623901367,3073900 |
| 2022-05-09,52.73065192684291,53.105016589075746,52.137145360383386,52.557167053222656,3130100 |
| 2022-05-10,53.013707297512035,53.725912361239146,51.82669421377716,52.356285095214844,2557200 |
| 2022-05-11,52.69412647594314,53.26937091347382,51.835827960801716,51.9362678527832,2353500 |
| 2022-05-12,51.872356409653385,52.03671197659963,50.329240640340544,51.23319625854492,2608500 |
| 2022-05-13,51.434073321115626,51.77191375379255,50.98666019421179,51.3884162902832,3062000 |
| 2022-05-16,51.38841022178712,51.60755210121989,50.68533452433207,51.30623245239258,2537500 |
| 2022-05-17,52.253458625352394,52.87880829100835,51.940783792524414,52.639705657958984,1911000 |
| 2022-05-18,52.33622280272247,52.39140194961137,51.646499253130386,51.79364013671875,2728000 |
| 2022-05-19,51.232671717877416,52.005162343756766,50.51536024674512,51.13151168823242,2512800 |
| 2022-05-20,51.19587519964178,51.462569131156975,49.82562646261505,50.66249084472656,4413400 |
| 2022-05-23,51.471779204788895,52.40060553084469,51.04874602374121,51.98677062988281,2348100 |
| 2022-05-24,51.78444851343922,52.593721668300226,51.149900564056686,52.4925651550293,2803500 |
| 2022-05-25,52.42818772653037,53.55933750376549,52.336225984240556,53.15469741821289,4087600 |
| 2022-05-26,53.64210796593168,54.61691512685719,53.20988003118723,54.368614196777344,2895500 |
| 2022-05-27,54.543346014246175,55.61931319494425,54.23986593264469,55.55493927001953,3038100 |
| 2022-05-31,55.09511934906899,56.060731658026135,54.626108858929406,55.70207595825195,8137000 |
| 2022-06-01,55.75724834755764,55.95037008431215,54.44217526907967,55.003150939941406,2281300 |
| 2022-06-02,54.87440632767198,55.076726367020164,54.11111405687612,54.892799377441406,2195700 |
| 2022-06-03,54.51575348899064,54.76405441173796,53.9639759994071,54.09272384643555,2239100 |
| 2022-06-06,54.626120086113296,54.92959669901988,54.028358124889294,54.4054069519043,1803100 |
| 2022-06-07,54.138694207044686,54.88359683064806,53.87200379346179,54.837615966796875,2309300 |
| 2022-06-08,54.285850294817536,54.66289909708378,53.881213668129575,54.00076675415039,1838100 |
| 2022-06-09,54.02834337323389,54.02834337323389,52.805231958506184,52.814430236816406,1865100 |
| 2022-06-10,51.77525870018589,51.96838049543836,51.14990892764974,51.15910720825195,2392000 |
| 2022-06-13,50.30384300457015,50.44178562265213,49.191089748043225,49.420997619628906,3068300 |
| 2022-06-14,49.715271357839306,50.18428179629616,48.997956529220076,49.39339828491211,2138700 |
| 2022-06-15,49.86241396400896,50.46017224916041,49.13590434034393,49.87160873413086,2650800 |
| 2022-06-16,48.96117497643782,48.97036974643452,47.88520446483145,48.749656677246094,3798200 |
| 2022-06-17,48.80485011526307,49.33823814228359,48.262267315552926,48.78645706176758,5257700 |
| 2022-06-21,49.79804999339258,50.03715265357849,49.14510892465743,49.82563781738281,2269000 |
| 2022-06-22,49.05314713837134,49.88081693866013,49.05314713837134,49.62331771850586,2056900 |
| 2022-06-23,49.78885144167698,50.10152630828555,48.8968077176228,49.338233947753906,1954800 |
| 2022-06-24,49.669286308735,51.434980276565796,49.39339761291881,51.30623245239258,3295600 |
| 2022-06-27,51.471777008550106,51.52695265424676,50.87401512065362,51.3982048034668,1927500 |
| 2022-06-28,52.06953046645956,52.59372009972373,51.379806895520865,51.40739822387695,2327900 |
| 2022-06-29,51.6281153991722,51.83043546568282,50.93839172673984,51.00276565551758,1987200 |
| 2022-06-30,50.460176100202055,51.46257450952425,50.092325629292446,50.883209228515625,2691300 |
| 2022-07-01,50.87401845599817,51.78445525895609,50.68089666716699,51.7200813293457,2294200 |
| 2022-07-05,50.72686974462639,51.05793762207031,49.77965049047391,51.05793762207031,2079200 |
| 2022-07-06,50.67168525694003,51.68328183233915,50.395796557509414,51.444175720214844,2242900 |
| 2022-07-07,51.96837273666308,52.38220759907377,51.7016822769901,51.821231842041016,2304900 |
| 2022-07-08,52.18908667670356,52.23506754924492,51.683290062517244,51.729270935058594,1814200 |
| 2022-07-11,51.61891886417612,52.11551722519899,51.22347702483776,51.53615188598633,2060500 |
| 2022-07-12,51.22347162160638,52.32703004502445,50.78204895386225,51.260257720947266,1948300 |
| 2022-07-13,50.919997794145395,50.919997794145395,49.72447748422184,50.20268630981445,2084200 |
| 2022-07-14,48.98876675146424,49.56813553527983,48.77725194330326,49.154300689697266,2175800 |
| 2022-07-15,49.69688569604069,50.19348753393978,49.43019172663758,49.945186614990234,2038500 |
| 2022-07-18,50.26705774702173,50.772854371378095,49.6049219431424,49.816436767578125,1893300 |
| 2022-07-19,50.51535699612628,50.965974452491466,50.23946825637597,50.55214309692383,3283400 |
| 2022-07-20,50.23026843786647,50.653301567843585,50.000360577100544,50.30384063720703,2495000 |
| 2022-07-21,50.30384231605463,50.662498029520805,49.669294353969235,50.60731887817383,1824900 |
| 2022-07-22,50.782047413756054,51.14070310116371,50.3498195298979,50.837223052978516,1802400 |
| 2022-07-25,51.22347464413173,51.74766431226577,51.02115459393412,51.554542541503906,1505800 |
| 2022-07-26,51.39820086034129,51.830428761756856,51.00275905864526,51.16829299926758,1969800 |
| 2022-07-27,51.2970390973912,51.81203395162135,50.85561644010054,51.499359130859375,1819700 |
| 2022-07-28,51.398205090106,51.94078782721591,50.78205365561834,51.8856086730957,2181100 |
| 2022-07-29,52.051138721903804,52.915594531013696,51.82123085916021,52.694881439208984,3758900 |
| 2022-08-01,52.27184721932658,52.3730072313409,51.54533759496492,52.15229415893555,2515400 |
| 2022-08-02,53.715669735497706,55.15029597712636,52.91559140272181,54.01914978027344,5509500 |
| 2022-08-03,54.00076936812794,54.405406014402864,53.25586649963935,54.267459869384766,3137300 |
| 2022-08-04,54.50655035308678,54.71806514190519,54.26744423834235,54.41458511352539,2642900 |
| 2022-08-05,54.65369415283203,54.94797591894535,54.40539325490228,54.65369415283203,2123000 |
| 2022-08-08,55.177892427845364,55.36181943756137,54.72727142944696,54.791648864746094,2257600 |
| 2022-08-09,54.98475605543049,55.78483430105142,54.69966909061614,55.56412124633789,1978300 |
| 2022-08-10,56.23546638029442,56.87001083829122,55.94118458747425,56.750457763671875,1995600 |
| 2022-08-11,57.19187804064037,57.899994671032836,57.06313020022639,57.605712890625,2205000 |
| 2022-08-12,57.688482460251585,58.911590507417195,57.62410853714369,58.884002685546875,2090700 |
| 2022-08-15,58.313831183371164,59.22426787929118,58.2310642110148,58.9207878112793,1769700 |
| 2022-08-16,58.736866875938105,59.17828960467361,58.56213814209988,58.847225189208984,2543000 |
| 2022-08-17,58.26785582153911,59.03115169523906,58.20348189340971,58.76445770263672,1721800 |
| 2022-08-18,58.856401682225275,59.46336169236354,58.654081678845856,59.36220169067383,1703500 |
| 2022-08-19,59.261051828470606,59.316227469294624,58.3138290663106,58.562129974365234,2246600 |
| 2022-08-22,57.872417251042556,58.07473732697656,57.05394568293307,57.21028137207031,2354100 |
| 2022-08-23,57.29357330989411,57.64529221069508,56.904826721090444,57.00664138793945,2290200 |
| 2022-08-24,57.00664772697557,57.18250719693132,56.645670981329474,56.96962356567383,1694700 |
| 2022-08-25,57.12697287628034,57.62678491649855,56.97887976606416,57.6082763671875,1482800 |
| 2022-08-26,57.82115593406476,57.9137127973966,56.30320077818737,56.3402214050293,1999300 |
| 2022-08-29,55.81264939954014,56.71046596227993,55.69232263124689,56.29395294189453,2019400 |
| 2022-08-30,56.256919188263545,56.516084762781425,55.5627321162235,55.65529251098633,1819200 |
| 2022-08-31,55.73859989688388,56.01627404342872,54.970364442930865,54.998130798339844,2752000 |
| 2022-09-01,55.044408365839956,55.12771095622752,54.18361610877455,55.0906867980957,2716900 |
| 2022-09-02,55.52571590184345,56.284693545125485,54.757480452940385,54.97962188720703,2401600 |
| 2022-09-06,55.12770732114161,55.32207884228982,54.63714608528748,55.099937438964844,3117600 |
| 2022-09-07,54.8963218226224,56.44204353570428,54.85003985401927,56.33097457885742,2838500 |
| 2022-09-08,56.24766609117434,57.16399106818313,55.61826951688918,57.0806884765625,3072200 |
| 2022-09-09,57.38613532644481,57.663809468634916,57.15473961948334,57.27506637573242,2154300 |
| 2022-09-12,57.386138916015625,58.126604518445674,57.30283631506609,57.84893035888672,2099300 |
| 2022-09-13,57.04366780874542,57.29357558343226,56.12733930156035,56.266178131103516,3448200 |
| 2022-09-14,56.31245542512124,56.60864162672622,55.22026748264612,55.65529251098633,4152100 |
| 2022-09-15,55.7478471667243,55.895940261660726,55.062917926700024,55.127708435058594,3436300 |
| 2022-09-16,54.9981333760079,55.15548430260969,54.25766777357785,55.072181701660156,7803100 |
| 2022-09-19,54.563115319019985,55.88669921295935,54.396510106438896,55.87744140625,1803800 |
| 2022-09-20,55.6090222887387,56.201394779402364,55.257299798350196,56.02553176879883,2580300 |
| 2022-09-21,56.46055345329309,56.64567072815608,55.340599060058594,55.340599060058594,2754100 |
| 2022-09-22,55.6738054361015,55.6738054361015,54.248407112452256,54.30393981933594,2441600 |
| 2022-09-23,53.785615679739486,54.00775356872734,52.82300874527722,53.48942947387695,2711100 |
| 2022-09-26,53.12845780449246,53.60975778663926,52.36022233260037,52.60087585449219,2511700 |
| 2022-09-27,53.054409004545555,53.22101420103164,51.86040627333469,52.36022186279297,2277200 |
| 2022-09-28,52.184362816637986,53.29506295865855,51.934455019871976,52.95259475708008,2526700 |
| 2022-09-29,52.610130124105034,52.85078011515342,51.86966453916566,52.36948013305664,2435600 |
| 2022-09-30,52.563847589424334,53.165474285554296,51.89742684952097,52.01775360107422,2931800 |
| 2022-10-03,52.64715137419966,53.73008157024934,51.94370645930021,53.554222106933594,2319600 |
| 2022-10-04,54.10956368020263,55.58124031132385,53.83188957695326,55.54421615600586,2381000 |
| 2022-10-05,54.90557014489062,55.55347879608373,54.79450120008606,55.229522705078125,1659400 |
| 2022-10-06,54.9425895898003,55.31282055099203,54.646403408519795,54.73896026611328,1811800 |
| 2022-10-07,54.424267116933606,54.59087230089833,53.04515074289218,53.39686965942383,2404300 |
| 2022-10-10,53.878171923805006,54.507568486710525,53.22100900780067,53.70231246948242,1946300 |
| 2022-10-11,53.498685422769455,54.600131220441725,53.396870749288674,53.77635955810547,2595700 |
| 2022-10-12,53.70231281198903,54.118825765217984,53.1191946774685,53.1377067565918,2034600 |
| 2022-10-13,52.387984470288835,55.396128535986755,52.07328618064464,55.2480354309082,2639200 |
| 2022-10-14,55.54422378388712,56.284692868664344,54.581620329149615,54.729713439941406,2437400 |
| 2022-10-17,55.5719860182487,55.95147478307944,54.859286917309454,55.19249725341797,2361500 |
| 2022-10-18,56.18286838002269,56.35872781499148,55.04440212762778,55.710819244384766,2283700 |
| 2022-10-19,55.48869131480261,55.997761164681506,55.035154174950094,55.66455078125,1765300 |
| 2022-10-20,55.53496629458697,55.840410303999874,54.53533520649173,54.74822235107422,2243700 |
| 2022-10-21,54.91482979128575,56.51608762828085,54.77599095751107,56.43278503417969,2486000 |
| 2022-10-24,56.62715769007664,57.561994792640945,56.414274063370286,57.27506637573242,2352900 |
| 2022-10-25,56.84004719734322,57.515722307876544,56.710466152969516,57.33986282348633,2461900 |
| 2022-10-26,57.67306191308413,58.21915587198294,57.30282740403418,57.34910583496094,2276300 |
| 2022-10-27,57.75637202056593,58.60790655909968,57.71934785867705,58.0340461730957,2345800 |
| 2022-10-28,58.320973620585946,59.99627984431036,58.20990466760426,59.96851348876953,2583400 |
| 2022-10-31,59.81116442362055,60.449811768073985,59.42241427203212,60.26469802856445,5193600 |
| 2022-11-01,60.135119110841494,61.902978688654485,59.57051300537804,61.83818817138672,3874700 |
| 2022-11-02,61.606785354597285,63.05069924122037,61.30134841505951,61.727115631103516,3970400 |
| 2022-11-03,61.04218385206587,61.421676195972154,60.523859735156286,61.060699462890625,2881100 |
| 2022-11-04,61.91222516327715,62.86557419786538,61.375385511804105,62.18064498901367,2906400 |
| 2022-11-07,62.37501704331133,62.884090348519535,61.78264468541572,62.77301788330078,2011900 |
| 2022-11-08,62.495334035673686,63.383899545781425,61.921477343204515,62.92110824584961,2100400 |
| 2022-11-09,63.15251220120705,63.77265092987979,62.43980955106671,62.49534225463867,3055100 |
| 2022-11-10,63.86522206477124,64.88336187376622,63.20805903295051,64.7630386352539,3500400 |
| 2022-11-11,65.02219185115584,65.44795909274924,64.14289101376629,65.06847381591797,3278900 |
| 2022-11-14,64.93889344202523,65.52200807105956,63.578285579308684,63.59679412841797,4359500 |
| 2022-11-15,64.3509095489702,65.87775341746023,64.3509095489702,65.38432312011719,3743500 |
| 2022-11-16,65.80326573404795,66.44565981742308,65.60775603540907,65.9242935180664,2649600 |
| 2022-11-17,65.17949864439659,65.8125807414825,64.98398893686829,65.71947479248047,1875100 |
| 2022-11-18,66.48290626812279,66.96702454718495,65.68224337726134,66.04533386230469,3031500 |
| 2022-11-21,66.01741823457569,66.55739451164767,65.74742654454552,66.4456787109375,2484400 |
| 2022-11-22,66.7622009417946,67.4325240039703,66.12911883896054,67.02288055419922,3042100 |
| 2022-11-23,66.79014094998921,67.53494605423232,66.63187217380862,67.0322036743164,1882600 |
| 2022-11-25,67.20908735806829,67.68389362213362,67.12529342130051,67.49769592285156,1048100 |
| 2022-11-28,66.92977693694364,67.3207963276808,65.91498750341349,66.09187316894531,2792600 |
| 2022-11-29,65.5984444065723,66.38049030871876,65.5984444065723,65.98946380615234,3089100 |
| 2022-11-30,65.7008689778848,67.44184681510706,65.07709879078463,66.96703338623047,5708900 |
| 2022-12-01,67.45115294676813,67.47908899849044,66.66911397025495,66.94841766357422,2177700 |
| 2022-12-02,66.54807620635373,67.39528497088315,66.08257485575888,67.3487319946289,1892300 |
| 2022-12-05,66.85529663466843,66.93909056498066,65.82188314639801,66.138427734375,2384000 |
| 2022-12-06,66.14775606541683,66.49222257781494,65.57984375239558,66.18498992919922,2414300 |
| 2022-12-07,65.95222252009367,67.05080590128881,65.53327418020001,66.28738403320312,2171500 |
| 2022-12-08,66.65978367393969,66.73426558546588,65.24466286987231,65.46810150146484,2381500 |
| 2022-12-09,65.2167437679569,65.79396091190372,64.97468107047015,65.13294982910156,1734000 |
| 2022-12-12,65.07709578474585,66.02671549564639,64.58366544750427,65.9336166381836,2524700 |
| 2022-12-13,66.92047301104844,67.09736580094842,65.38432420418651,65.79396057128906,3011900 |
| 2022-12-14,65.88705788751471,66.62255087213448,65.226046823537,65.53327941894531,2635400 |
| 2022-12-15,64.82572910217053,64.97469297498971,64.09023596184977,64.54643249511719,2698200 |
| 2022-12-16,63.699212220000824,64.50918724294179,63.57818440861384,64.2578125,7069500 |
| 2022-12-19,64.45331903162806,64.95605423108503,63.70851404215873,64.16470336914062,2867700 |
| 2022-12-20,64.46263098353484,65.93361709172306,64.38815615884482,65.78466033935547,3429000 |
| 2022-12-21,66.2967063997836,67.21839715325326,65.84982904785359,66.52945709228516,2670900 |
| 2022-12-22,66.46427995224262,66.56669081404162,65.44017843723931,66.01740264892578,2236900 |
| 2022-12-23,66.01740721951624,66.85530399699218,66.01740721951624,66.79944610595703,1471200 |
| 2022-12-27,67.03219184252524,67.60941605157772,66.79944117640535,67.25563049316406,1699400 |
| 2022-12-28,67.49768887101189,67.49768887101189,66.52944530933145,66.53875732421875,1618900 |
| 2022-12-29,66.81806613303175,67.38597839484176,66.6691093823699,67.10668182373047,1588400 |
| 2022-12-30,66.7156616096011,67.1811629925216,66.5015278481432,66.9763412475586,1422300 |
| 2023-01-03,67.01359215740506,67.34874666810653,66.26878699298555,66.64118957519531,3314300 |
| 2023-01-04,67.23702156929551,67.44184331634149,66.72496720168056,66.95771789550781,3503700 |
| 2023-01-05,66.84599983126537,67.1346084088237,66.287392502719,66.56669616699219,2819100 |
| 2023-01-06,67.17184199455428,68.91281238798182,66.5666888570745,68.74523162841797,3174600 |
| 2023-01-09,68.42870786988364,68.56835971470547,66.50153229970847,66.52014923095703,3401400 |
| 2023-01-10,66.79014094998921,67.26495438151889,66.42705041499237,67.0322036743164,2109900 |
| 2023-01-11,67.01358757828365,67.3021961858557,66.47360422612667,66.94841766357422,2491800 |
| 2023-01-12,67.15321851790438,67.41390522614319,66.61324237973315,66.84599304199219,2054800 |
| 2023-01-13,66.39911432488844,67.87941235703292,65.84051410828165,67.82354736328125,1981000 |
| 2023-01-17,67.87942123104209,68.0376900108905,67.15323304123143,67.44184875488281,3291900 |
| 2023-01-18,67.39527687139226,67.90733113670323,66.82736472367864,66.92046356201172,2548600 |
| 2023-01-19,66.65977371951541,66.84597847052459,65.79394116053142,65.80325317382812,2393700 |
| 2023-01-20,66.0825809435247,66.2036087487536,65.19812403412298,66.14775085449219,8969500 |
| 2023-01-23,66.13843388309326,67.06943660030518,65.8963711877818,66.60393524169922,2487600 |
| 2023-01-24,67.14391829754261,67.79561735621368,65.91499499905787,67.7770004272461,2339600 |
| 2023-01-25,67.4511482329328,68.06561347409797,67.2090926254927,68.04698944091797,2451200 |
| 2023-01-26,68.14940304165792,68.30767891807186,67.05081943866182,67.92596435546875,2882000 |
| 2023-01-27,67.9445796944622,68.21456422493891,67.55355316493647,67.87940979003906,2350800 |
| 2023-01-30,67.63735199639008,68.52180177800317,67.1346096531723,68.00044250488281,1777000 |
| 2023-01-31,67.99113845216985,68.49388085427333,67.30219831728206,68.4287109375,4730100 |
| 2023-02-01,68.28905449491107,68.66145703842892,67.62804335408609,68.22388458251953,3162800 |
| 2023-02-02,68.48456469358231,68.48456469358231,63.64335290419016,64.1460952758789,5568800 |
| 2023-02-03,63.876098661209184,65.03985208805967,63.857474628706726,64.60227966308594,3333400 |
| 2023-02-06,64.4160767039584,64.91881899572626,63.91333441219052,64.77916717529297,2183100 |
| 2023-02-07,64.30435454065749,65.4122499979405,64.2764255968582,65.1236343383789,2203500 |
| 2023-02-08,64.80710636615665,65.99878883004256,64.48125680227969,65.59845733642578,2220100 |
| 2023-02-09,66.01740350934004,66.23153014826565,64.75123929512912,64.82571411132812,1900700 |
| 2023-02-10,64.83503300142578,65.11433667649356,64.63952327007335,65.0584716796875,1674700 |
| 2023-02-13,64.99329664125491,66.22221992921332,64.79778692532823,66.11050415039062,2268700 |
| 2023-02-14,65.89510191822296,66.11050259723763,64.7806145464326,64.81807708740234,2497700 |
| 2023-02-15,64.47155419269797,64.92109754083128,64.25615351284694,64.874267578125,1621400 |
| 2023-02-16,64.30299520094385,65.30509513644479,64.17187271050643,64.7431640625,1699600 |
| 2023-02-17,64.62140288689591,65.136503883949,64.5745729252551,64.96792602539062,1770600 |
| 2023-02-21,64.5839378968836,64.74314832802499,63.52564796928371,63.80660629272461,1859200 |
| 2023-02-22,63.78788290796462,64.25615395726976,63.51628484193775,64.02201843261719,2030700 |
| 2023-02-23,64.27487915638758,64.733789911444,63.310241975563045,63.68486022949219,1997900 |
| 2023-02-24,63.300882119681646,64.42473701578669,63.23532445330258,64.21869659423828,1814700 |
| 2023-02-27,64.32169810835197,64.75250652579658,63.78786951007845,63.9002571105957,1764700 |
| 2023-02-28,64.08757472446173,64.38726790380403,63.70358904251589,63.82534408569336,3066800 |
| 2023-03-01,63.862802681277174,64.82743981940772,63.61929975521313,63.797245025634766,2466500 |
| 2023-03-02,63.49757193145184,63.67551011285733,62.5141996407996,63.272796630859375,1984200 |
| 2023-03-03,63.01991431887397,64.2467820968095,62.93562182029325,64.09693908691406,1850400 |
| 2023-03-06,64.0313709251988,64.42471680004573,63.81596314883167,63.89088821411133,2146800 |
| 2023-03-07,64.00327312685499,64.04073566210539,62.52354228332794,62.804500579833984,1876500 |
| 2023-03-08,62.898180046042235,62.94500287072677,61.38097905030901,61.92417526245117,2332200 |
| 2023-03-09,62.027191588906476,62.2800548330405,60.43506559925783,60.72539138793945,3232300 |
| 2023-03-10,60.26648243042537,60.9314264609555,59.695194753041825,59.96678924560547,3614900 |
| 2023-03-13,58.67436128130021,59.62026718661239,57.78464561291039,58.2154541015625,5132800 |
| 2023-03-14,59.4048617887874,60.0136155428716,58.60880248509978,59.114532470703125,3372700 |
| 2023-03-15,57.46622010395322,57.747182001222676,56.37983148125346,57.35383605957031,3520700 |
| 2023-03-16,56.8012817337763,58.86167156603759,56.492221115362284,58.51515197753906,3083900 |
| 2023-03-17,58.271649708611214,58.271649708611214,56.83873788827478,57.400665283203125,7354500 |
| 2023-03-20,57.84083535022141,59.74201813828504,57.28827539863632,59.358036041259766,3125300 |
| 2023-03-21,60.57554110142175,61.025084436912806,60.3788681250347,60.594268798828125,2911600 |
| 2023-03-22,60.697288744341215,60.84713890396241,59.114533945898955,59.1239013671875,2015900 |
| 2023-03-23,58.83356779284177,59.48914790334012,58.22481406753097,58.56196975708008,2193900 |
| 2023-03-24,57.84083699652671,59.0021507418124,57.41002849933383,58.889766693115234,2163600 |
| 2023-03-27,59.713921411659484,60.03234586156617,58.9365933435083,59.10517120361328,2321100 |
| 2023-03-28,59.255020882897995,59.59217662068684,58.955327687668955,59.52661895751953,1667400 |
| 2023-03-29,60.257115634284574,60.38823810267544,59.676464101871325,60.21029281616211,1682800 |
| 2023-03-30,60.56617624393956,60.678563868882065,59.854405815760046,60.21029281616211,1905000 |
| 2023-03-31,60.41632942137958,60.56617243329269,59.93869097698706,60.425689697265625,2709800 |
| 2023-04-03,60.360132168370924,61.043811007692696,60.01361618338144,60.55681228637695,2457300 |
| 2023-04-04,60.968892129077794,60.968892129077794,59.432963584947686,59.854408264160156,1915400 |
| 2023-04-05,59.451680920137484,60.63172217268759,59.07706629402782,60.36949157714844,2229900 |
| 2023-04-06,60.509979983125994,60.687925251933116,60.05107639779282,60.46315002441406,2355700 |
| 2023-04-10,60.2290238272567,60.85651250280584,59.9948882880181,60.847145080566406,1784900 |
| 2023-04-11,60.875243723223534,61.80241851156878,60.762856085598344,61.54018783569336,1888800 |
| 2023-04-12,61.79304504394531,62.28941116665007,61.37159685174898,61.79304504394531,2309200 |
| 2023-04-13,61.605744605300245,62.242593585379126,61.446534146593,62.092750549316406,2643000 |
| 2023-04-14,62.32688524212616,62.65467357768039,61.64320630347034,62.00845718383789,2078700 |
| 2023-04-17,61.75559258122987,62.364339271635956,61.165566444944446,62.345611572265625,2283600 |
| 2023-04-18,62.42052610875541,62.88879711160392,62.17702318660462,62.645294189453125,2100400 |
| 2023-04-19,62.85134913486853,63.02929444365548,62.42990799276798,62.692138671875,1862100 |
| 2023-04-20,62.65466798906412,62.82324585306247,61.98972395475097,62.261322021484375,1621800 |
| 2023-04-21,62.22385351167488,62.27067632508658,60.912693266922695,61.79304504394531,2276100 |
| 2023-04-24,61.72749304956378,62.13019929187748,61.62447284726287,61.88670349121094,1868900 |
| 2023-04-25,61.633840872439805,61.98973148704077,61.137474641812204,61.596378326416016,2350900 |
| 2023-04-26,61.13746594442224,61.74621972652015,60.772215104213295,61.24048614501953,2768900 |
| 2023-04-27,61.43715656607676,65.15522961847283,60.8190425334844,65.06157684326172,3767000 |
| 2023-04-28,65.0241192370844,65.9044711104027,64.18122990574236,65.41746520996094,4197900 |
| 2023-05-01,65.41745740355753,66.20415640068143,64.82743851465095,65.89509582519531,2877100 |
| 2023-05-02,65.15523277974614,65.20206274224822,63.797249610174994,64.28424835205078,3025700 |
| 2023-05-03,64.47155421717402,64.77125454620942,63.05738080209607,63.08547592163086,2025800 |
| 2023-05-04,62.645307729793835,62.654675152545074,61.034453988580566,62.579750061035156,3509700 |
| 2023-05-05,63.394536542903246,63.937725526293285,62.7576876340416,63.30087661743164,2460800 |
| 2023-05-08,63.741047962175095,63.94708835100265,63.2821443703992,63.34770202636719,1620500 |
| 2023-05-09,63.24468661455774,63.581842340817204,62.78578298807926,63.141666412353516,1440000 |
| 2023-05-10,63.28214712627934,63.48818752407976,61.942891685825494,62.486087799072266,2187900 |
| 2023-05-11,61.91478216803658,62.53289607243896,61.63381675542361,62.43924331665039,2324000 |
| 2023-05-12,62.561026634898575,62.8326176059894,61.427804197827754,61.91481018066406,1688600 |
| 2023-05-15,61.93352730021429,62.18639767181815,61.62447383361407,61.89606475830078,2010900 |
| 2023-05-16,61.84894235703976,62.00917104511991,61.273997355389966,61.41537857055664,1751300 |
| 2023-05-17,61.77354511363096,62.85745829866716,61.660438690436074,62.386192321777344,2030400 |
| 2023-05-18,62.38618760062565,63.206185736152754,62.13169996543286,63.06481170654297,1755900 |
| 2023-05-19,63.57377627214702,63.69631002615965,62.78205289674852,63.03653335571289,2024000 |
| 2023-05-22,62.998829670412825,63.347569067280396,62.414464486029345,62.75377655029297,1995200 |
| 2023-05-23,62.86686781266392,63.0836532894014,62.225945904807915,62.24480056762695,1924100 |
| 2023-05-24,61.73584349010306,61.98090381360561,60.783884195339795,60.84986114501953,2457100 |
| 2023-05-25,60.83100715772502,61.33997522546049,60.64249647100034,60.8969841003418,1835700 |
| 2023-05-26,60.84043131025418,61.44365109435379,60.765027039504965,60.78387451171875,2149900 |
| 2023-05-30,60.81215197745733,61.547332863022824,60.482267267173214,61.49077606201172,2855500 |
| 2023-05-31,61.255155224424946,61.41539113623692,60.416302284672035,60.519981384277344,4414000 |
| 2023-06-01,60.9535383703012,61.17975121166299,60.604806157360734,60.97239303588867,2786000 |
| 2023-06-02,61.6604332596441,62.961131843506735,61.55675417858411,62.772621154785156,2642200 |
| 2023-06-05,63.05538128101687,63.71515068998893,63.01767914465457,63.272159576416016,1950900 |
| 2023-06-06,63.57377357649241,63.89423816076633,63.23446151829541,63.781131744384766,1865800 |
| 2023-06-07,63.837690213845164,64.67654304879149,63.56435509366801,64.46918487548828,1906800 |
| 2023-06-08,64.31836727138175,64.45032114657316,63.6303230923047,64.29009246826172,1925300 |
| 2023-06-09,64.38434946696499,65.1101030307337,64.12986902715552,65.00642395019531,1741300 |
| 2023-06-12,64.79905440566472,65.12893906263159,64.22410949311694,64.78962707519531,1569600 |
| 2023-06-13,64.77079069282861,65.84527643999455,64.21469315507926,65.41171264648438,3324000 |
| 2023-06-14,65.64733964393467,66.18458246867692,64.62940359991356,64.80848693847656,2470700 |
| 2023-06-15,64.72365890699025,65.81699927919344,64.56343022204753,65.75102233886719,2095600 |
| 2023-06-16,65.86411596345664,66.24113010085715,65.33630048566386,65.43997955322266,5587600 |
| 2023-06-20,64.95929472699943,65.03469900239482,63.828259359858514,63.903663635253906,2914900 |
| 2023-06-21,63.33812891274331,64.06388236642363,62.7537638466565,63.649166107177734,2960500 |
| 2023-06-22,63.63976425806146,63.818847658249865,63.24390250170217,63.65861892700195,1807300 |
| 2023-06-23,63.36640965666069,63.771698577227845,63.06479979886278,63.281578063964844,2967700 |
| 2023-06-26,63.30044646003417,64.05446767266477,63.168485377102336,63.69630813598633,1627000 |
| 2023-06-27,63.88481426265186,64.76136926162468,63.26274691648139,64.56343841552734,1491000 |
| 2023-06-28,64.24298165142365,64.59171387336463,63.781135814934416,64.45033264160156,2125600 |
| 2023-06-29,64.51630245369998,65.24205600735309,64.41262337460667,65.1478042602539,1489300 |
| 2023-06-30,65.44940717119225,65.97722265129974,65.27975116816533,65.7887191772461,1890400 |
| 2023-07-03,65.60021351964075,66.50504320786958,65.46825963954157,66.15631103515625,952900 |
| 2023-07-05,65.46825143725438,66.12802794603633,65.23261851074932,65.89239501953125,2407700 |
| 2023-07-06,65.46826054661369,65.73216831046852,65.11952117812139,65.6379165649414,2383000 |
| 2023-07-07,65.51539000204902,66.58987572093216,65.05354422444607,66.01493072509766,2608400 |
| 2023-07-10,66.01494402299218,66.18460007546186,65.33631981311349,65.57195281982422,2174700 |
| 2023-07-11,65.61909113906601,66.50506647382961,65.58138898999846,66.44851684570312,2255200 |
| 2023-07-12,66.91033163814875,66.96688843698132,65.98665448493288,66.21286010742188,2404500 |
| 2023-07-13,65.89240454164927,66.21286191635129,65.59078744882767,65.93009948730469,1826800 |
| 2023-07-14,66.06205355608324,66.16573263429598,65.13837637502995,65.58136749267578,1686100 |
| 2023-07-17,65.40229119931945,66.74068483766435,65.03470431542117,66.33539581298828,1525200 |
| 2023-07-18,66.42965637180433,67.0611510655173,65.90183357905997,66.86322021484375,1643000 |
| 2023-07-19,66.65585681250484,67.343901069415,66.39194903226819,67.22137451171875,1883900 |
| 2023-07-20,67.54183705054318,68.25815609208354,67.24964728188708,68.2298812866211,1799300 |
| 2023-07-21,68.4089622063875,68.63516783297925,67.8717193488901,68.24873352050781,2199000 |
| 2023-07-24,68.3052799925008,68.8519501566933,68.12619665124365,68.29585266113281,1590100 |
| 2023-07-25,68.11677925091253,68.43724384562368,67.89057360172978,68.33356475830078,2013400 |
| 2023-07-26,68.40895943222378,69.04988134069866,67.99424314116742,68.5880355834961,1873900 |
| 2023-07-27,68.76711855034928,68.87079762254744,67.90941836055629,67.91883850097656,2160100 |
| 2023-07-28,68.29585822968264,68.52206386432972,67.83401962825182,68.2298812866211,1800100 |
| 2023-07-31,68.27700581986349,68.61631784277527,67.83401472378716,68.18274688720703,2987200 |
| 2023-08-01,68.27700247525328,68.5032080824646,67.94711060900963,67.9659652709961,2210100 |
| 2023-08-02,70.12437958597795,72.88599852916721,68.8048333976955,71.85863494873047,5006700 |
| 2023-08-03,72.16966709651858,72.8859933520103,71.33081428310562,72.62208557128906,2800600 |
| 2023-08-04,72.9142717963354,73.72484984382054,72.13196855663145,72.43357849121094,2607800 |
| 2023-08-07,72.67862135197257,73.9227629321241,72.63149188969292,73.47034454345703,2302500 |
| 2023-08-08,72.84828572823791,73.09334601657677,72.1319595266805,72.63150024414062,3302700 |
| 2023-08-09,72.85770427999759,72.85770427999759,71.2271212527437,71.32137298583984,2995800 |
| 2023-08-10,71.70782445420811,72.37702120087842,71.13287945379678,71.35908508300781,1850100 |
| 2023-08-11,71.2365661409728,72.13196861249497,71.08575757809223,72.05656433105469,1676400 |
| 2023-08-14,72.07540517597296,72.41471718644095,71.74552049661428,72.23563385009766,1817700 |
| 2023-08-15,71.72665415193643,71.82090587483816,71.28366314425821,71.37792205810547,1934500 |
| 2023-08-16,71.17058095702099,72.0188610476962,71.17058095702099,71.4721908569336,1608000 |
| 2023-08-17,71.8020820800744,72.2921955153231,71.20828955816671,71.26483917236328,1664700 |
| 2023-08-18,70.63333929641003,71.34023818547435,70.19034817537815,70.54850769042969,2864400 |
| 2023-08-21,70.60504915731408,70.69930088386349,69.9169978907064,70.17147827148438,2053300 |
| 2023-08-22,70.1714919276061,70.44637774738834,69.53641463625263,69.56484985351562,1522000 |
| 2023-08-23,69.74494186306481,69.74494186306481,68.98663573440726,69.35630798339844,2482700 |
| 2023-08-24,69.19518540117208,70.68335553765353,69.14778854587063,70.43690490722656,2029700 |
| 2023-08-25,70.64542512108356,70.80656282552,69.88712621281262,70.38002014160156,1550100 |
| 2023-08-28,70.31369499483026,71.00565014680468,69.9535034220912,70.6928482055664,1419200 |
| 2023-08-29,70.90137929017722,70.94876891930997,70.09567604571845,70.7686767578125,1476400 |
| 2023-08-30,71.08146844997778,71.59332415251755,70.75919295120013,70.78762817382812,1918100 |
| 2023-08-31,70.93927380400183,71.4890454597118,70.5885631384667,70.683349609375,2774400 |
| 2023-09-01,70.92978720340162,71.28997861945511,70.74968787950344,70.87290954589844,1758300 |
| 2023-09-05,70.72126024509586,71.54591766570496,70.30419112684616,70.33262634277344,2680200 |
| 2023-09-06,70.17149617551078,70.56013011961534,69.78286946315063,70.36107635498047,2240900 |
| 2023-09-07,69.94400153518963,71.36582022337328,69.94400153518963,70.7591781616211,3171100 |
| 2023-09-08,70.84448905280865,71.0340692309714,70.39898467380665,70.92980194091797,2035400 |
| 2023-09-11,71.21416107096292,71.97246731704162,71.10042019627214,71.65018463134766,1880600 |
| 2023-09-12,71.7260203016988,72.72129639565453,71.65966904421805,72.29474639892578,1894300 |
| 2023-09-13,72.5317070947943,72.60753916002781,72.13359959993397,72.40848541259766,2334700 |
| 2023-09-14,72.98668502353063,73.38479247894973,72.54118072410031,73.28052520751953,2855000 |
| 2023-09-15,72.79713317943904,73.0720118126798,72.18101018769441,72.52224731445312,5220700 |
| 2023-09-18,72.50326985472209,72.98669021741395,71.69757407139807,72.91085815429688,2089000 |
| 2023-09-19,73.08147856147293,73.48906687153857,72.4369204718748,73.33740997314453,2100300 |
| 2023-09-20,73.48905952849859,73.93456382658381,73.01512001678972,73.12886810302734,1668400 |
| 2023-09-21,72.97721733041175,73.11940065626828,72.05777335251642,72.19048309326172,2337000 |
| 2023-09-22,72.17151913771217,72.749726007648,71.71654118770164,72.33265686035156,1456800 |
| 2023-09-25,72.13360448127037,72.97721637678576,72.05777241090523,72.78764343261719,1559200 |
| 2023-09-26,73.20471226090673,73.35636916921536,72.2757874824436,72.45588684082031,1793800 |
| 2023-09-27,72.57909796837977,73.14782394732289,71.97245595994136,73.01512145996094,2345900 |
| 2023-09-28,73.10043599076687,73.71655159673332,72.52222918341157,73.62176513671875,2008900 |
| 2023-09-29,73.6502076487697,73.6502076487697,72.3610914159651,72.74972534179688,2916900 |
| 2023-10-02,72.63597850157419,72.83503226030868,71.77341221372475,72.48432159423828,2333300 |
| 2023-10-03,71.70705445390092,72.44639898546559,71.2331149098986,71.49851989746094,2157600 |
| 2023-10-04,71.43217027424731,72.17151482261752,70.9866659356797,72.10516357421875,2019500 |
| 2023-10-05,71.9819472507715,72.92982643086911,71.71654223742324,72.45588684082031,1946200 |
| 2023-10-06,72.45587636307658,73.66916038107115,72.13359372794125,73.55541229248047,2842600 |
| 2023-10-09,73.55542493716796,74.1905022695513,73.37533280561927,74.11467742919922,1845000 |
| 2023-10-10,74.11467647986859,74.91089153145005,74.00092837318081,74.71183776855469,3145500 |
| 2023-10-11,74.89192934659032,75.68814431542718,74.59808190945364,75.64075469970703,3089800 |
| 2023-10-12,75.83033434249734,76.30427393213795,75.18577621131634,75.6976318359375,2704700 |
| 2023-10-13,76.07678733553267,76.78769674224814,75.80190149712669,76.06730651855469,1937900 |
| 2023-10-16,76.37061619857799,77.48911378778146,76.06729518617078,76.86351013183594,2096300 |
| 2023-10-17,76.67395108409198,77.75453283829316,76.50333253175786,77.1573715209961,1910600 |
| 2023-10-18,77.02467539611736,77.37538611541734,76.09575048262342,76.16210174560547,2047300 |
| 2023-10-19,76.01989364677073,76.53174917955884,75.28054917665776,75.40377807617188,2173000 |
| 2023-10-20,75.17629543716686,75.18577625385342,72.77816226930769,73.53646850585938,3527100 |
| 2023-10-23,73.6976043000278,73.8777036536329,73.12887825338605,73.13835906982422,1963700 |
| 2023-10-24,73.6217793924033,74.15259668840729,73.36585517763395,73.70709228515625,1636500 |
| 2023-10-25,73.90612922776144,74.816092230003,73.43218971211002,74.18101501464844,2306800 |
| 2023-10-26,74.39904306265014,75.10995252647551,73.42272855607581,73.47959899902344,2494600 |
| 2023-10-27,73.29002214009348,73.52699194877611,71.97247058235764,72.50328063964844,2508100 |
| 2023-10-30,72.98669163535477,73.67864656918965,72.88242435447906,73.3658447265625,2081400 |
| 2023-10-31,73.51749724483952,74.26632256664055,73.07199293158823,74.03883361816406,6776100 |
| 2023-11-01,74.21893837359836,75.15733668237667,73.66916674552874,74.92984771728516,3770100 |
| 2023-11-02,74.9298451799661,77.48911583787746,74.57912731219572,77.47016143798828,3220400 |
| 2023-11-03,77.69764884217525,78.40855814757751,76.98673953677302,77.94409942626953,2707000 |
| 2023-11-06,77.94411302518924,78.18108283500081,76.47489731165963,77.1573715209961,2404400 |
| 2023-11-07,77.1194382531815,77.1194382531815,76.31374252618392,76.75924682617188,2258100 |
| 2023-11-08,76.74029380045788,77.17631733417285,75.97251401627975,76.13365173339844,2189300 |
| 2023-11-09,76.133654251941,77.04361738263222,76.05782218311403,76.68342590332031,1601200 |
| 2023-11-10,76.99622266825278,77.43224618753811,76.90142897261993,77.23319244384766,1626400 |
| 2023-11-13,76.9014320103752,77.60286778069951,76.4559348893235,77.18579864501953,1831200 |
| 2023-11-14,77.65267167280024,78.28151888355637,77.24297016952393,77.95756530761719,2680600 |
| 2023-11-15,77.86228402369305,78.21481295750974,76.61412689625863,76.62364959716797,2900100 |
| 2023-11-16,76.7475276907641,77.72890393956135,76.63318984138682,77.28108978271484,2326000 |
| 2023-11-17,77.45259052329618,78.09096047342823,77.27155741803202,77.90992736816406,1831100 |
| 2023-11-20,77.39542176151413,77.76701065725678,76.9857202522033,77.33824920654297,2403200 |
| 2023-11-21,77.48116102788424,78.52923234150512,77.17626742266296,78.03378295898438,1924800 |
| 2023-11-22,78.14813132989026,78.8150912409317,77.79560233461102,78.53878021240234,1621300 |
| 2023-11-24,78.74839296154256,79.51062348452656,78.59594249540277,79.02470397949219,895100 |
| 2023-11-27,78.9579981680239,79.17713659727214,78.57687932283531,79.05327606201172,2021500 |
| 2023-11-28,78.9294152275885,79.1104483306181,78.2910452853361,78.30057525634766,2181200 |
| 2023-11-29,78.35773968244877,78.61499801226645,77.75748236160403,77.77653503417969,2158200 |
| 2023-11-30,77.95757153424789,79.110450910146,77.47164476614597,78.80555725097656,6219400 |
| 2023-12-01,78.37678986544472,79.16760289053221,78.13859150709905,78.71026611328125,2016200 |
| 2023-12-04,78.42443665330698,79.39629016836474,78.21482090420675,78.82461547851562,2217300 |
| 2023-12-05,78.70073614356106,79.28194071946345,78.4625377852154,78.71026611328125,3017900 |
| 2023-12-06,78.89130733060605,79.16761105786335,77.65267283172999,77.87181854248047,1827900 |
| 2023-12-07,78.14812676994579,78.56735827418174,77.95757096033208,78.12907409667969,1798400 |
| 2023-12-08,78.12905977581873,78.71026433861681,77.95755667090721,78.6530990600586,1729300 |
| 2023-12-11,78.79601957161677,79.45344941301734,78.60546377924089,79.1866683959961,1571500 |
| 2023-12-12,79.17714913774017,80.39672382011608,79.01517596538305,80.3681411743164,2814600 |
| 2023-12-13,80.0537024519908,80.64443700777933,79.76786877859931,80.063232421875,2512900 |
| 2023-12-14,80.10134103434224,80.19661892071746,76.89995462132507,77.44304656982422,3841600 |
| 2023-12-15,77.03335205851006,77.20485517713638,76.19489640591327,76.76657104492188,6747500 |
| 2023-12-18,77.13815211971597,77.700304000822,76.62364281588962,77.45257568359375,2282800 |
| 2023-12-19,77.47163463341971,78.35773285030413,76.99523789894931,78.2243423461914,2032300 |
| 2023-12-20,77.73841818546721,78.11953703936227,76.85232720882465,76.90949249267578,2133700 |
| 2023-12-21,77.0238218259072,77.6240863736736,76.80468339516503,77.37635803222656,1632400 |
| 2023-12-22,77.66219879715095,77.98614509198032,76.7951532388064,77.60502624511719,1135300 |
| 2023-12-26,77.385892657629,78.1004878142519,77.13816430127979,77.86228942871094,878900 |
| 2023-12-27,77.62408823261941,78.0909550159892,77.45258511047005,78.04331970214844,1149900 |
| 2023-12-28,77.99568070149827,78.69121592326805,77.72889967017629,78.23387908935547,1411900 |
| 2023-12-29,78.34821008267517,78.73885162460448,78.12906438654119,78.60546112060547,1390600 |
| 2024-01-02,78.65311282960938,79.36770801363646,78.40538446375999,79.34864807128906,1888000 |
| 2024-01-03,79.43440444361498,79.96796652939284,78.75792186507854,79.26290130615234,2042300 |
| 2024-01-04,78.82461853516034,79.58684906143742,78.27199649687357,78.4149169921875,2470500 |
| 2024-01-05,78.56735039231528,78.91988660089623,78.32915201957509,78.81507873535156,1920600 |
| 2024-01-08,78.61500153685684,79.00564313069374,77.70984326031697,78.9580078125,1416500 |
| 2024-01-09,78.68169011677612,78.68169011677612,76.37593155792229,76.74752044677734,2851800 |
| 2024-01-10,77.27155060726152,78.77696606650923,76.61412804205487,78.73885345458984,2058900 |
| 2024-01-11,78.71980376735964,78.89130689287954,77.97661871061487,78.7864990234375,1587000 |
| 2024-01-12,79.00564009412051,79.08186532338667,78.3863228274994,78.83413696289062,1086400 |
| 2024-01-16,78.57687555271711,78.84365655077777,78.22433936571579,78.63404083251953,1336100 |
| 2024-01-17,78.50065986997595,79.54873131935287,78.12907096764448,78.91989135742188,1175200 |
| 2024-01-18,78.57689411978109,79.74882624807063,78.12907993754864,79.66307830810547,1459100 |
| 2024-01-19,80.26331634510584,80.4634020926918,79.45344338509499,80.3871841430664,2250300 |
| 2024-01-22,80.51106262207031,80.97792947052747,80.33955947601115,80.51106262207031,1808700 |
| 2024-01-23,80.11088525266757,80.85406307551098,79.84410421567128,80.64444732666016,1200900 |
| 2024-01-24,81.14941515601788,81.45430876460502,80.71113104800119,80.98744201660156,1559100 |
| 2024-01-25,81.22564325439829,81.35903375855568,80.49199548153265,80.88263702392578,1372600 |
| 2024-01-26,81.06369080157376,81.3495245537713,80.46342611040454,81.28282928466797,1168000 |
| 2024-01-29,80.92076300026449,81.2732992590426,80.10135989982554,80.59680938720703,1737600 |
| 2024-01-30,80.62538211677058,81.70203606844402,80.23473332388598,81.6829833984375,1663600 |
| 2024-01-31,81.94025299124021,82.1308088114314,80.31097674011838,80.35861206054688,2820000 |
| 2024-02-01,75.14683148299137,76.03292979386285,71.53574298037485,72.60286712646484,9777500 |
| 2024-02-02,73.27935871898967,73.95584129763839,72.60286887110271,73.193603515625,4071300 |
| 2024-02-05,72.55522722414847,72.9935113663421,71.87874470450802,72.72673034667969,3068700 |
| 2024-02-06,72.60286686353602,73.73669353388858,72.11694737844608,73.28887939453125,3157100 |
| 2024-02-07,73.71763364400664,75.28973705951616,73.60329581028851,75.10871124267578,3192400 |
| 2024-02-08,74.91814838354985,75.242101945318,73.75574644925925,74.42269897460938,1924900 |
| 2024-02-09,74.06063636698981,74.66089360978624,73.89865595958766,74.53703308105469,1950900 |
| 2024-02-12,74.41317652463596,75.18494426109264,74.41317652463596,74.80382537841797,2333400 |
| 2024-02-13,75.14682103322484,75.56604520264742,73.37462465791997,74.37505340576172,2973800 |
| 2024-02-14,74.53703546446226,75.3373784804494,74.50844555454512,75.1944580078125,1927600 |
| 2024-02-15,75.45171872203639,76.74751844864922,75.29926827455844,76.38545227050781,1894700 |
| 2024-02-16,76.1377304860752,76.49025942140979,75.60416119412344,75.63274383544922,2185600 |
| 2024-02-20,75.20127513559895,76.1505177907985,75.15333055778143,75.536865234375,2173300 |
| 2024-02-21,76.0162895327676,76.34229660160459,75.3642827104099,75.99711608886719,2087800 |
| 2024-02-22,76.07381237646712,76.87923596043848,75.94916671069397,76.37105560302734,2073400 |
| 2024-02-23,76.4285896264554,77.24359634214822,76.26558974638012,77.09977722167969,1871000 |
| 2024-02-26,76.80252577157896,77.29153267491937,76.32310924701815,76.41899108886719,2056200 |
| 2024-02-27,76.29435214052315,76.99430354672226,76.14094264312651,76.90800476074219,1663000 |
| 2024-02-28,76.89841081133002,77.63671638643365,76.7641747640959,77.24359130859375,1759500 |
| 2024-02-29,77.63671065521307,77.91477310833288,77.0326411719366,77.41617584228516,4338000 |
| 2024-03-01,77.24358028160945,77.4641150793348,76.8504625752054,77.11893463134766,2197400 |
| 2024-03-04,76.50529626716336,76.51488664674521,75.38346326152191,76.45735168457031,2540300 |
| 2024-03-05,76.33269451181954,77.59835375925347,75.95875023294009,77.50247192382812,2033600 |
| 2024-03-06,77.80930181158601,78.8256624820151,77.32029491822378,78.77772521972656,1914500 |
| 2024-03-07,78.9598942759633,79.49684571806249,78.69142221257124,78.9023666381836,1534200 |
| 2024-03-08,79.1133244530633,79.29549777530202,78.62431750323024,78.72978973388672,1904200 |
| 2024-03-11,78.53802271702502,79.76532791433495,78.53802271702502,79.74614715576172,1739100 |
| 2024-03-12,79.61191097432359,80.01461911989797,79.06537640095381,79.52561950683594,1844300 |
| 2024-03-13,79.89955939556724,80.7625105991308,79.70778839737778,80.35021209716797,2268500 |
| 2024-03-14,80.7816835783239,80.7912739570073,79.54478807952415,80.12967681884766,2488000 |
| 2024-03-15,79.66943137542624,81.0213894323349,79.18043180682616,80.89674377441406,6153800 |
| 2024-03-18,80.97344847334709,81.66380944258529,80.39815010408715,81.01180267333984,2381800 |
| 2024-03-19,81.3569955667736,81.54876659598686,80.51322498418563,80.86798858642578,3025900 |
| 2024-03-20,80.63785827907986,81.6158720895328,80.50362223691035,81.48163604736328,2134000 |
| 2024-03-21,81.53916977273599,81.72135040726405,81.04057245149585,81.51998901367188,2063300 |
| 2024-03-22,81.60628493336353,81.71175715856407,80.68580604414454,80.69539642333984,1659700 |
| 2024-03-25,80.76252396410814,81.58711378917538,80.16804474431689,81.31864166259766,1585000 |
| 2024-03-26,81.0981020498408,81.82680990912664,80.85839378460622,81.45286560058594,1690200 |
| 2024-03-27,81.7884648439807,82.3254090291523,81.2227495214756,82.09529113769531,1819300 |
| 2024-03-28,82.45963733985248,82.70893596614494,82.14322069670996,82.32540130615234,2564000 |
| 2024-04-01,82.31580935733287,82.37334431018884,81.52956661124163,81.6829833984375,1360500 |
| 2024-04-02,81.75969266459501,82.26788033658782,81.23233886525588,81.4336929321289,1818000 |
| 2024-04-03,81.4720392022386,82.11445554096451,81.16521294230122,81.67339324951172,1397200 |
| 2024-04-04,81.98023040843668,82.50759154186883,80.59950839749872,80.88716125488281,1472100 |
| 2024-04-05,81.1939766934711,82.2678722600143,81.08850448089476,81.90351104736328,1888200 |
| 2024-04-08,81.87474087919922,82.1528032984901,81.4336786223182,81.6350326538086,1537100 |
| 2024-04-09,81.63504953284367,81.89393856637011,79.21879334005423,79.74614715576172,2500600 |
| 2024-04-10,79.27630609774283,80.05295842184161,79.1037158795748,79.50642395019531,2084200 |
| 2024-04-11,79.34343690048085,79.54479096825142,76.19846558714192,76.36146545410156,3399000 |
| 2024-04-12,76.18887013901563,77.43535597883304,76.0450437243728,76.97511291503906,2882700 |
| 2024-04-15,77.7229940200481,78.16405628464851,76.71622384497589,76.96551513671875,2437400 |
| 2024-04-16,77.14769844946078,77.48328851963859,76.40940029506956,77.11893463134766,2114300 |
| 2024-04-17,77.32029416073048,77.61753005608013,76.6395235942525,76.95594024658203,1961100 |
| 2024-04-18,77.63671089103167,77.9818913638623,76.812113907638,77.64630126953125,2129900 |
| 2024-04-19,78.11612468377042,80.11049905399996,77.65588163090393,79.80367279052734,6558400 |
| 2024-04-22,80.25432394648959,80.60909481110083,79.59273411156012,80.08173370361328,1809300 |
| 2024-04-23,80.52281910573521,80.69540938238767,80.07216631029176,80.30228424072266,1764500 |
| 2024-04-24,80.04338564766726,80.98303793322218,79.83244120775865,80.8104476928711,2431500 |
| 2024-04-25,80.62826182700687,80.86797007215598,79.7940818156896,80.28308868408203,1849600 |
| 2024-04-26,79.99545477402646,80.40775334575945,79.68862844031703,80.16804504394531,1838800 |
| 2024-04-29,80.39814108532264,81.30903677350935,79.73655132678041,81.05973815917969,2001600 |
| 2024-04-30,80.61867356977403,81.02138164000148,80.18719436711778,80.20637512207031,2375300 |
| 2024-05-01,79.96667572273802,81.80763337447928,78.73937062157717,81.08850860595703,2334200 |
| 2024-05-02,80.30227503749107,81.07892753575842,77.27235882024705,80.58033752441406,4761600 |
| 2024-05-03,80.51319991677602,80.80084539806366,78.58594373629653,79.78448486328125,2938500 |
| 2024-05-06,80.35020551972384,81.59668398699877,79.84201790260857,81.2419204711914,1958000 |
| 2024-05-07,81.64462235702646,81.97062202951521,81.14602515575443,81.1939697265625,2293200 |
| 2024-05-08,81.3473897648165,81.74051481368826,80.90632745421685,81.33780670166016,1698700 |
| 2024-05-09,81.17480447288021,82.0377483119271,80.82962401113538,81.86515808105469,1314300 |
| 2024-05-10,82.21992978971836,82.61305483125959,81.91310352218275,82.53634643554688,1258600 |
| 2024-05-13,82.53635315312016,82.92947091134171,81.98022821191324,82.33499908447266,1759700 |
| 2024-05-14,82.3350006700277,83.015771291036,82.01858399235292,82.74729919433594,1561100 |
| 2024-05-15,82.60347336071979,83.99377843519234,82.2391120994502,83.87872314453125,1964500 |
| 2024-05-16,84.34854467489743,84.45401689574265,83.51435728693491,83.5527114868164,1646700 |
| 2024-05-17,83.91706461432065,84.77043275176268,83.13082181251932,84.7320785522461,2300200 |
| 2024-05-20,84.86632098603043,84.94302207552609,83.94584207423745,84.080078125,1996200 |
| 2024-05-21,84.12829045021483,84.59117287591418,83.9547104602359,84.46580505371094,1357400 |
| 2024-05-22,84.29221943359582,84.71652028807355,84.09934872041009,84.5333023071289,1690800 |
| 2024-05-23,84.37901998236747,84.73582534405176,83.56898492202474,83.68470001220703,1827100 |
| 2024-05-24,83.88721163278353,84.58153162657837,83.55934238975092,84.56224822998047,1311000 |
| 2024-05-28,84.37901289661419,84.37901289661419,83.81969881681277,84.14757537841797,2230900 |
| 2024-05-29,83.87756356896632,84.37901275040022,83.47253871624223,84.07042694091797,1509500 |
| 2024-05-30,84.05114445198394,85.24691355694961,83.86791909657006,84.8418960571289,1566000 |
| 2024-05-31,84.86117940571204,86.70305626293738,84.86117940571204,86.66448211669922,4671800 |
| 2024-06-03,86.51018459953474,86.62590703700224,85.41084719402457,85.73872375488281,2285800 |
| 2024-06-04,85.32406565576554,86.05695239558288,84.69724862630966,84.8997573852539,2182100 |
| 2024-06-05,85.0058308409629,85.50728002886105,84.5718772125785,85.22762298583984,2032100 |
| 2024-06-06,85.29512400685299,85.83515468635535,84.7743914359913,85.19869232177734,1485600 |
| 2024-06-07,85.30476991435984,86.10516688428301,84.93832656588147,85.62300109863281,1683700 |
| 2024-06-10,85.50728402800435,85.58443232429414,84.80332605684276,85.24691772460938,2987000 |
| 2024-06-11,84.82260667987322,85.14083787371746,83.9739975202215,84.44651794433594,2193600 |
| 2024-06-12,84.57188289906912,85.14084239926927,84.01257613268588,85.0444107055664,1684400 |
| 2024-06-13,84.86117664823239,84.86117664823239,83.92577386483366,84.19578552246094,1584800 |
| 2024-06-14,83.59790261156289,84.1957834509517,83.37610312267415,83.93541717529297,1330700 |
| 2024-06-17,83.83899392634224,84.86118309566936,83.46290518074956,84.8226089477539,2632600 |
| 2024-06-18,84.73580284386402,85.83514005228504,84.55257752337228,85.81584930419922,2782800 |
| 2024-06-20,85.81586359275687,86.83806005082704,85.53620655706655,86.55840301513672,1652500 |
| 2024-06-21,86.56804270950725,87.02127972932273,86.33660519031474,86.47161102294922,5577500 |
| 2024-06-24,86.30768479894398,87.89883353205384,85.89302188494888,87.20451354980469,2108500 |
| 2024-06-25,87.20450173528073,87.68666750682219,86.58733013628891,86.79948425292969,1865800 |
| 2024-06-26,86.18231753190372,86.50054136761072,85.09261811789231,86.03766632080078,2686200 |
| 2024-06-27,86.16303827652669,86.17268365382485,85.54586656025404,85.97982025146484,1993800 |
| 2024-06-28,86.16302482949912,86.99235057329942,85.66157564726143,86.12445068359375,3455200 |
| 2024-07-01,86.61626351760374,87.05020979219172,85.72908021647007,85.88336944580078,1850600 |
| 2024-07-02,85.31440836007147,86.31731399563039,85.05403473690139,86.24016571044922,1898600 |
| 2024-07-03,85.95087425736263,86.53911713151162,85.86408794343886,85.91230010986328,1292700 |
| 2024-07-05,85.82550637159373,85.88336390920462,85.38191474962368,85.87372589111328,1687200 |
| 2024-07-08,86.0376693076239,86.62591219120165,85.30477520792161,85.36263275146484,1585300 |
| 2024-07-09,85.36262377617868,86.44267773811313,84.86117461790614,85.75800323486328,1895500 |
| 2024-07-10,85.75800451790184,87.03092186192411,85.53620502554429,86.99234771728516,1413100 |
| 2024-07-11,87.53236387867584,89.23923469253188,87.15627519574454,89.1235122680664,2122100 |
| 2024-07-12,89.54783222800346,89.75998635542098,88.7088610942886,89.33567810058594,1526900 |
| 2024-07-15,89.5478235800964,90.51215507903582,89.29709533033783,90.03963470458984,1515000 |
| 2024-07-16,90.17465217054868,91.09076426993693,89.9046404931402,90.21322631835938,1944500 |
| 2024-07-17,90.45430380937722,91.46684753904529,89.51890101344625,90.70502471923828,2120700 |
| 2024-07-18,90.39644874469286,92.08402916829296,89.95285705907571,90.92683410644531,1523500 |
| 2024-07-19,91.0521740149739,91.07146476409993,89.14280185834441,89.59603881835938,5323200 |
| 2024-07-22,89.8274948665775,91.18719867029026,89.68284364730593,91.12934112548828,1411300 |
| 2024-07-23,91.11004608783055,91.26433530667667,90.60858957273288,90.95574951171875,1040000 |
| 2024-07-24,91.27397664536745,91.44755660718374,90.37714806886088,90.78216552734375,1673100 |
| 2024-07-25,91.35113654675823,92.05509450117427,90.64717123507589,90.76289367675781,1264800 |
| 2024-07-26,90.76288288425941,91.85257482410834,90.67608922400191,91.43791198730469,1146700 |
| 2024-07-29,91.50541463600695,91.92007747162513,90.71466310730081,91.16790008544922,1204100 |
| 2024-07-30,91.62113414184607,92.79761970107154,91.52470246722837,91.95864868164062,1903000 |
| 2024-07-31,91.95866765380882,92.54691055478308,91.48614720060984,91.97795104980469,4508600 |
| 2024-08-01,100.6569205280736,101.16802240930376,97.26247684457734,98.02429962158203,7552800 |
| 2024-08-02,96.71280736924115,98.13037585655383,94.06089573460643,95.70025634765625,3471900 |
| 2024-08-05,95.66169357002745,95.66169357002745,92.54690656371783,93.7041015625,2901100 |
| 2024-08-06,93.80052145004638,95.50739231933288,92.72047488235502,95.08308410644531,2200100 |
| 2024-08-07,95.38204600544645,96.47173810959131,95.14096309554361,95.74848937988281,2395700 |
| 2024-08-08,95.99920217040537,97.45533741394301,95.36273985950916,97.2624740600586,2004700 |
| 2024-08-09,97.44571686420367,97.82180562178074,96.7513968941332,97.60000610351562,1628600 |
| 2024-08-12,97.908580558464,98.1689541956078,97.39748601692385,97.5807113647461,1460900 |
| 2024-08-13,97.86037279146663,98.217170770391,97.18533626547915,98.10145568847656,1456600 |
| 2024-08-14,98.36180738764158,99.19113301890289,98.22680157392601,98.71861267089844,1787900 |
| 2024-08-15,98.99828316776782,99.58651866070521,98.47754323362382,98.88256072998047,2016900 |
| 2024-08-16,99.17185427483714,101.10051739825848,98.51611587584921,101.02337646484375,2613000 |
| 2024-08-19,100.87872371030241,101.6309011397257,100.62799544807271,101.45732116699219,2732000 |
| 2024-08-20,101.44768508125937,101.88163873146408,100.88837832435969,101.06195831298828,1982900 |
| 2024-08-21,101.16853584667126,102.51538191645578,101.16853584667126,102.06965637207031,2161000 |
| 2024-08-22,102.05027983711487,103.3292993835642,101.98245332300527,103.30023193359375,2366900 |
| 2024-08-23,103.66842817180559,104.14322114578574,102.94171237891572,104.00756072998047,1526700 |
| 2024-08-26,104.14322716610894,104.94745373840436,104.00756674246139,104.17229461669922,1739000 |
| 2024-08-27,104.4436070018116,104.8990168020579,103.7847176425792,104.3660888671875,1693000 |
| 2024-08-28,104.50173063868456,105.9454706258411,104.50173063868456,105.45130920410156,1397700 |
| 2024-08-29,105.45131184281742,106.45902533188212,104.76335508819871,106.22647094726562,1509900 |
| 2024-08-30,106.28461728720279,107.24388013453566,106.02299544268008,106.9338150024414,3793500 |
| 2024-09-03,106.84660315313575,107.36015521754157,105.18969194307847,105.6838607788086,2239500 |
| 2024-09-04,106.54623921752102,107.68960585847036,105.61604375594914,107.05978393554688,1882300 |
| 2024-09-05,107.0985250538532,107.41828176932734,104.91837772704163,106.28460693359375,2746500 |
| 2024-09-06,106.35243818905712,107.36015166329616,105.15092939715551,105.50944519042969,2976000 |
| 2024-09-09,105.9067223683207,106.37181635583309,105.23814144466903,106.00361633300781,2621700 |
| 2024-09-10,106.34275328548006,106.8272305214048,104.87962996307728,105.07342529296875,2335500 |
| 2024-09-11,104.71491913161071,105.01529267996648,102.44756900685434,104.02696228027344,2896800 |
| 2024-09-12,104.0947751928809,104.73428127552525,103.61029797563627,104.61801147460938,1680900 |
| 2024-09-13,104.88931667278854,105.42224456439894,104.70521296613484,105.21875762939453,1716400 |
| 2024-09-16,105.89703282751621,106.84660404959207,105.48038211792168,106.74971008300781,2396900 |
| 2024-09-17,106.58497262721369,106.82721120136644,105.73229550750844,106.15863037109375,2590300 |
| 2024-09-18,106.31367792151956,107.1179118475065,105.49006816025351,105.5772705078125,2118900 |
| 2024-09-19,105.93579076016962,106.04237634003361,104.46297587070488,104.5211181640625,2679600 |
| 2024-09-20,104.240123847351,104.75366853458397,103.74595499683764,104.56956481933594,8463000 |
| 2024-09-23,104.86994807933509,106.69157986571722,104.86994807933509,106.6043701171875,2129000 |
| 2024-09-24,105.8582810575278,106.20710527529877,105.40287125140816,105.71293640136719,1508200 |
| 2024-09-25,106.18770558281845,106.93380458559143,105.48037303438372,106.28460693359375,1773700 |
| 2024-09-26,105.80013194332601,107.42797561012881,105.80013194332601,106.6528091430664,1709500 |
| 2024-09-27,106.60435828304804,107.52486938516599,106.27491734026194,107.15666198730469,2301600 |
| 2024-09-30,107.27294500970783,108.61979108795151,106.6043640814661,108.32910919189453,3790700 |
| 2024-10-01,108.30003113095448,109.45308924423128,107.68959251409143,109.31743621826172,1894900 |
| 2024-10-02,109.54998771944865,110.77087239600272,108.93954907743951,110.68367004394531,2031900 |
| 2024-10-03,110.57708093313563,110.81931953783206,109.32712884579783,110.0053939819336,1631800 |
| 2024-10-04,110.56739491426235,111.91424103312829,110.21857071444454,111.68169403076172,1717700 |
| 2024-10-07,111.40069095540552,111.40069095540552,107.59269978550807,108.36785888671875,3066200 |
| 2024-10-08,108.79420591777473,109.42402779720263,108.53259146549269,108.97830963134766,1203100 |
| 2024-10-09,108.74576580817428,108.99768865327901,107.04040383362542,107.6120834350586,2563800 |
| 2024-10-10,108.68761638638895,109.25930334287933,107.79618008706848,108.14500427246094,1693200 |
| 2024-10-11,108.6197837923698,110.14104186308478,108.6197837923698,109.7437744140625,1478500 |
| 2024-10-14,110.07322334624652,110.6739777627649,109.7340907693957,110.52863311767578,1285800 |
| 2024-10-15,110.73210850512002,111.5557182729792,110.29608197876384,110.45111083984375,3009800 |
| 2024-10-16,110.30577370700838,110.94528720789033,110.01509180050056,110.82901000976562,1237600 |
| 2024-10-17,111.71075611689541,111.76889101656106,110.89683055889866,111.4200668334961,1859500 |
| 2024-10-18,111.85610920218873,111.85610920218873,110.3736100085222,110.9452896118164,1996800 |
| 2024-10-21,110.88714623697796,111.12938484207969,108.95892161774262,109.2496109008789,1256700 |
| 2024-10-22,108.98799786207519,109.23992069199605,107.7186625280896,108.67793273925781,1155600 |
| 2024-10-23,108.50350996847395,109.14301598712058,108.22251232348827,108.65853881835938,1256900 |
| 2024-10-24,108.96860400991669,109.1914667604652,108.11592685343291,108.53257751464844,1166400 |
| 2024-10-25,108.53258966926246,108.74576083039027,105.59665887790482,106.3427505493164,2136300 |
| 2024-10-28,106.58497977296662,107.15665929787751,106.09081097865486,106.38150024414062,2162700 |
| 2024-10-29,106.1005142211914,106.93381565487944,105.82920815302059,106.58499145507812,2846600 |
| 2024-10-30,106.5365423984174,107.36984384480591,106.14896651942964,106.67219543457031,2268600 |
| 2024-10-31,103.86222764352296,104.87962535877878,100.85846299862847,101.53673553466797,4855600 |
| 2024-11-01,102.02120857706184,103.37774620112823,101.08132163626152,101.45921325683594,2823200 |
| 2024-11-04,101.79834712138836,101.96307498807613,100.81970849787005,101.26542663574219,2578100 |
| 2024-11-05,101.14915435339316,102.31189673533618,100.7712627096349,102.28282928466797,2351300 |
| 2024-11-06,106.28461286378781,106.44933334124022,103.60060497631588,105.18968963623047,2815800 |
| 2024-11-07,104.91837980631153,104.98620631767733,103.94942541963701,104.10446166992188,1889900 |
| 2024-11-08,104.96684133177845,105.33504137545833,104.52112315494405,104.90869903564453,1727300 |
| 2024-11-11,105.48038212745291,107.45705009460077,104.86025187021465,107.00164031982422,1687800 |
| 2024-11-12,106.76909506478782,107.68959885125487,106.62375041625725,107.21481323242188,1684600 |
| 2024-11-13,106.99194642245243,107.64114411656269,106.84660177939631,107.0113296508789,1456900 |
| 2024-11-14,106.58498271108809,107.09852735407222,105.7323055107121,106.27491760253906,1638400 |
| 2024-11-15,106.46871683884241,108.43570066583989,105.49007812529115,107.864013671875,2895300 |
| 2024-11-18,107.86400477821361,108.76513267649086,107.62176617537065,108.56165313720703,1850400 |
| 2024-11-19,107.45705336175529,108.06749202313345,106.65281936876309,107.6799087524414,1449300 |
| 2024-11-20,108.0108451172704,108.19578090212111,106.85257560322157,107.30030822753906,1339600 |
| 2024-11-21,108.04005053031221,109.33458625132623,107.47551515071922,108.7505874633789,1331400 |
| 2024-11-22,109.17884786405357,110.13271823188367,109.15938445595177,109.39298248291016,1770200 |
| 2024-11-25,109.75311941086426,110.94058781384868,109.45138088859854,110.18138122558594,3663700 |
| 2024-11-26,109.72391348278279,111.28124594902235,109.33457850973616,110.97950744628906,1238600 |
| 2024-11-27,111.44671566596892,112.3519163609924,110.90165113595813,111.05738067626953,1208700 |
| 2024-11-29,110.9697802773735,112.00151165153089,110.8627129733443,110.96004486083984,1307200 |
| 2024-12-02,111.12550575227918,111.54403953657149,108.1471070332367,108.42937469482422,2491400 |
| 2024-12-03,109.24697339111712,109.24697339111712,103.8936379929783,103.9131088256836,3045100 |
| 2024-12-04,103.09550375769453,104.39003936137281,102.20003853560975,104.13697052001953,2379600 |
| 2024-12-05,104.53604366543883,105.63590810256049,104.30244565044644,104.876708984375,1897700 |
| 2024-12-06,104.89617317799491,105.46070852557749,104.23430594226463,104.44844055175781,1913400 |
| 2024-12-09,104.02017949218862,104.14671020507812,101.87884080810473,102.20004272460938,2367600 |
| 2024-12-10,101.58685085864037,102.07351775614589,100.03924626308016,101.44084930419922,1827500 |
| 2024-12-11,101.64523352948298,101.96643541672503,100.9833663493841,101.43109893798828,1803500 |
| 2024-12-12,102.1903070500972,102.7256435762542,101.53817522801293,101.59657287597656,1792600 |
| 2024-12-13,101.77177573327562,102.50177605445182,101.42137498503526,101.73284149169922,2078300 |
| 2024-12-16,101.557644286027,101.8399119768018,100.98338091324024,101.04177856445312,2386800 |
| 2024-12-17,100.25337371454911,100.93470435193909,99.60124190076914,100.01004028320312,2040600 |
| 2024-12-18,99.78616580899195,100.56483572495321,97.62537127279548,97.6935043334961,2958500 |
| 2024-12-19,98.2191188952805,99.3676456687627,97.90764494538307,98.550048828125,2447800 |
| 2024-12-20,98.34564272905104,100.41884093768557,97.96604316163832,99.95164489746094,4847500 |
| 2024-12-23,99.33843794343646,100.18524096047888,99.06590568763808,100.00030517578125,1655800 |
| 2024-12-24,100.05870721627284,100.6524413666715,99.41630341055097,100.48696899414062,901300 |
| 2024-12-26,100.01003761042602,101.24616814121129,99.77643960184196,100.8957748413086,2491000 |
| 2024-12-27,100.4285738356431,101.66470439642985,100.00030462122236,100.62323760986328,1104800 |
| 2024-12-30,99.55257943358662,100.82764432961892,99.03671371002996,100.22418212890625,1405700 |
| 2024-12-31,100.29229805867877,101.11963015843159,100.29229805867877,100.68163299560547,1689800 |
| 2025-01-02,100.84709918067,101.26563294351459,99.25083260283166,99.63043212890625,1701800 |
| 2025-01-03,99.83484026149058,100.59403938176894,99.44550528479867,100.40911102294922,1368000 |
| 2025-01-06,100.3020480775716,101.02231298888685,98.78364234508197,99.07564544677734,1903000 |
| 2025-01-07,99.26057321822464,100.93470093135494,99.07563744036594,100.0976333618164,1670500 |
| 2025-01-08,100.26310962072684,100.83737295705338,99.31897471434196,100.80817413330078,1327700 |
| 2025-01-10,99.63043637159295,99.96136625931084,97.56696629058962,98.29696655273438,2176300 |
| 2025-01-13,98.26776631207717,100.20469823374665,97.3333668811319,99.75696563720703,1408400 |
| 2025-01-14,100.04897215578897,100.91523855680576,99.65963718965915,100.88603973388672,1610000 |
| 2025-01-15,102.37524318065631,102.37524318065631,101.6257794674647,101.99564361572266,2004800 |
| 2025-01-16,102.1124427545503,103.20257175366395,101.98590462004827,103.10523986816406,1442300 |
| 2025-01-17,103.1149700163926,103.99096436708417,101.92750176649953,103.65029907226562,2080400 |
| 2025-01-21,103.4848454492107,104.35111190474139,102.93978091789627,103.552978515625,1658400 |
| 2025-01-22,103.49456570857821,103.55296334953847,101.34349929716907,101.5186996459961,1915000 |
| 2025-01-23,101.6549671337148,102.20003159257237,101.22669795835739,101.68416595458984,1651600 |
| 2025-01-24,101.55763467877333,102.5699026177397,101.22670478527593,102.11244201660156,1237200 |
| 2025-01-27,103.09549965451866,105.3049712248823,102.7840331798443,105.26603698730469,1768300 |
| 2025-01-28,104.93510855500932,105.73324192798049,104.12724719128096,104.41924285888672,1420000 |
| 2025-01-29,104.39977474996927,105.9279083620588,104.00070436848152,104.75017547607422,1239100 |
| 2025-01-30,105.62616198533968,106.02523233705548,104.83776412339392,105.36336517333984,1237100 |
| 2025-01-31,104.96431898429995,105.95712367138914,104.40951898596704,104.51658630371094,2071300 |
| 2025-02-03,102.91057802586745,104.39977743717142,102.4628379774723,103.86444091796875,1942700 |
| 2025-02-04,103.76710728418134,105.23684326366276,103.48483961752949,103.9131088256836,1559400 |
| 2025-02-05,104.59443527857341,104.59443527857341,103.11497136771033,104.42897033691406,1566500 |
| 2025-02-06,103.49458013162251,103.52377895617181,98.79337630455761,100.33124542236328,4398000 |
| 2025-02-07,100.80816619552816,101.7036313745172,99.80563372057887,100.81790161132812,2761600 |
| 2025-02-10,100.72058235489041,101.05151227410151,99.71804232834222,99.873779296875,1955600 |
| 2025-02-11,100.04896569803965,100.6037655755319,98.9880281694637,100.2436294555664,2278000 |
| 2025-02-12,99.46496893340786,100.28256564205236,99.22163551879513,100.1949691772461,1812000 |
| 2025-02-13,100.25337843335576,101.39217716342962,99.8932422646716,101.30458068847656,1647600 |
| 2025-02-14,101.52843202153306,102.08323191246151,100.55509835843426,100.58429718017578,1450300 |
| 2025-02-18,100.5551105568082,101.51871634685284,100.09764249150471,101.47978210449219,1635700 |
| 2025-02-19,101.53850385599368,102.55643463627173,101.38190314152196,102.29216766357422,1579200 |
| 2025-02-20,101.79298265432112,102.22364766283962,101.11762297596049,102.0670394897461,1431400 |
| 2025-02-21,101.93002032070315,102.24322922782068,99.79628230737458,99.9920425415039,3539600 |
| 2025-02-24,100.29545625679064,102.38025223427039,100.12906566721247,101.88107299804688,2475400 |
| 2025-02-25,102.6934552898686,104.58249840374529,101.95937129433342,104.46504974365234,2147200 |
| 2025-02-26,104.2203626207402,104.82720065510586,103.31988051242594,103.5645751953125,1586200 |
| 2025-02-27,104.16162371837314,105.6004295504626,103.359025511917,105.15019226074219,1831100 |
| 2025-02-28,106.18769003226753,107.37201126234673,105.5710621920575,107.14689636230469,2704400 |
| 2025-03-03,107.66566017399231,108.39974422063317,106.8826342039131,107.80268859863281,2141100 |
| 2025-03-04,107.4992691987215,107.69502195679831,105.2285028545809,105.31658935546875,2395800 |
| 2025-03-05,105.16976849726868,106.32472766382708,104.77826299062967,105.86470794677734,1523700 |
| 2025-03-06,105.3165857506631,106.22685023279266,104.49441523389511,105.6591567993164,2320600 |
| 2025-03-07,105.3459442623251,106.57920746218578,104.44546968924713,106.1093978881836,2080200 |
| 2025-03-10,105.14040533704153,106.44218279002722,103.69181705419857,104.49441528320312,2579900 |
| 2025-03-11,104.30844525034513,105.04252927175627,103.33945643297932,104.01480865478516,2050300 |
| 2025-03-12,104.12246883319884,104.28886687696767,101.99852098071055,102.46833801269531,1956300 |
| 2025-03-13,102.92837596737996,104.33781227624559,102.00832156142734,102.86964416503906,1596300 |
| 2025-03-14,103.23178941248058,105.24807112005328,102.83048656602804,104.97401428222656,1395100 |
| 2025-03-17,104.48461556192355,106.46174504845442,103.85819785525112,106.09960174560547,1344200 |
| 2025-03-18,106.17791511417012,106.76518083211305,104.85655791443759,105.08168029785156,1534700 |
| 2025-03-19,104.95443925178377,106.46175182044583,104.23992754255765,106.15833282470703,1846800 |
| 2025-03-20,105.75703411647002,106.95113777416351,105.63957799239877,106.39323425292969,1754600 |
| 2025-03-21,106.2562096681037,106.51069421234429,104.95443971667487,105.94300079345703,5333600 |
| 2025-03-24,105.84512409710332,107.54819688107645,105.33616247766476,107.32308197021484,1553900 |
| 2025-03-25,107.66565703908444,108.2039883112754,106.39324174162698,107.4013900756836,1675600 |
| 2025-03-26,108.07674135032839,109.13382412961073,107.00008628290622,108.09632110595703,1357800 |
| 2025-03-27,108.55634604311193,108.64443253915454,107.53841532862842,108.4291000366211,1804300 |
| 2025-03-28,108.62486117954028,109.05551872079818,106.92178089994525,107.46990203857422,1876400 |
| 2025-03-31,107.74396123310456,109.40788203834686,106.21706138115856,108.83040618896484,2930500 |
| 2025-04-01,108.99679449030099,110.32793409357603,108.07674014076092,110.06365966796875,2085800 |
| 2025-04-02,110.02450993904078,110.65092766800923,109.41766449707643,109.8874740600586,1817600 |
| 2025-04-03,108.1648336823387,111.04243791472454,106.44218111998283,109.3785171508789,2370300 |
| 2025-04-04,107.01965324697701,107.63628857129275,99.65924113691636,99.81584930419922,3221800 |
| 2025-04-07,97.50593543976079,100.90229120930657,95.41134964799974,97.87786865234375,3676100 |
| 2025-04-08,101.35253788534001,102.68367752148126,96.23352197271741,97.65274810791016,2662200 |
| 2025-04-09,95.86158740532107,103.61351284739516,95.13728579724419,103.06539916992188,3031400 |
| 2025-04-10,102.65430224274333,103.6918126908386,100.08011707855412,102.45854949951172,2695000 |
| 2025-04-11,102.45855160932281,104.98380237344794,101.52871485859289,104.56292724609375,2297500 |
| 2025-04-14,105.48296622210982,107.50903762129612,104.62164374415455,106.20726776123047,2004100 |
| 2025-04-15,106.69667134495218,107.17627083129115,105.52213238959526,105.73746490478516,1228500 |
| 2025-04-16,106.41281494459663,106.74559609783034,104.52377187053736,105.06209564208984,2240200 |
| 2025-04-17,105.54170385085551,106.91199545732847,104.7391056548124,105.15998077392578,2294700 |
| 2025-04-21,104.59228449809032,105.23827450770142,101.28401543283627,102.74239349365234,1692500 |
| 2025-04-22,104.3084475100701,106.35409891048002,103.77990610710518,106.01152038574219,1545700 |
| 2025-04-23,106.24643104704029,107.96907618528643,105.57107135333116,106.12897491455078,1552300 |
| 2025-04-24,106.18769830094672,107.0098762860701,105.27743381785768,106.82390594482422,1613700 |
| 2025-04-25,106.52048836647063,106.7162411206756,104.42590253302399,105.64937591552734,1829700 |
| 2025-04-28,106.0017431064233,106.86306573027022,105.14041301508703,106.18770599365234,1756300 |
| 2025-04-29,105.70809865861051,106.54984893051336,105.32637556640907,106.29536437988281,1275800 |
| 2025-04-30,105.3948861979035,106.5987872330043,103.6722336688325,106.37366485595703,2713200 |
| 2025-05-01,103.2611587452859,104.27908954749928,100.91208823767727,101.32317352294922,3391200 |
| 2025-05-02,102.14534283065657,103.7896912986918,101.76361974588845,103.29051208496094,1886200 |
| 2025-05-05,102.97731032995475,104.23993580053885,102.28237832071652,103.50585174560547,2002800 |
| 2025-05-06,103.32966542648015,104.38674819796317,102.52706720387017,103.65266418457031,1443300 |
| 2025-05-07,103.89736191983658,105.14040760014662,103.45690701831775,104.69017028808594,2028700 |
| 2025-05-08,104.52378130978555,105.67874050808386,103.7407553400111,104.04418182373047,1926200 |
| 2025-05-09,104.2007756015939,104.96422176419006,103.63308218466753,103.72117614746094,1353100 |
| 2025-05-12,103.84840998156851,104.61185610958425,102.39982180725355,103.32965850830078,2078200 |
| 2025-05-13,102.94794286969004,103.59393292172474,102.6445238655138,102.8011245727539,1975800 |
| 2025-05-14,102.75218927461691,103.3100928243998,101.50913616725713,101.69510650634766,1831900 |
| 2025-05-15,101.76361510011633,103.72117235519602,101.76361510011633,103.53520202636719,1521900 |
| 2025-05-16,103.4764836739386,104.72931919474104,103.1339126280143,104.55313873291016,3427200 |
| 2025-05-19,104.59229237561003,105.0816817251244,103.7701143853317,104.17141723632812,1690000 |
| 2025-05-20,104.09311297089339,104.43568402147213,103.07518222953881,103.37860870361328,1868400 |
| 2025-05-21,103.10303318555603,103.29986682025574,101.83343596819385,101.90232849121094,2380700 |
| 2025-05-22,101.8629623305243,102.24679318208648,100.34731928465632,100.8295669555664,1700400 |
| 2025-05-23,100.38669400241628,101.28230438642856,100.06191171972684,100.90830993652344,1641500 |
| 2025-05-27,101.361020913672,101.81374426340132,100.7409882298795,101.77438354492188,1683300 |
| 2025-05-28,101.50865853860866,102.23695203208544,100.26858555662866,100.37684631347656,1745500 |
| 2025-05-29,100.60321153284715,101.36102932033415,100.30795355871227,101.18387603759766,1854700 |
| 2025-05-30,100.98703782328573,102.36489579234932,100.48510229346306,101.90232849121094,3415400 |
| 2025-06-02,101.04608657069512,102.19757910381335,100.56383890881791,102.15821838378906,1809900 |
| 2025-06-03,101.88263881700364,102.58141547786458,100.51462480653474,102.42394256591797,1757100 |
| 2025-06-04,102.60109821211155,102.70935896440002,101.20355987548828,101.20355987548828,1568900 |
| 2025-06-05,101.50865154929343,101.51849548343513,100.05206466263223,100.5933609008789,1774300 |
| 2025-06-06,101.41023870371038,102.14837611007681,101.1543489670612,102.04011535644531,2035400 |
| 2025-06-09,101.7743848205594,101.95153058210197,99.53044089430534,100.88861846923828,2027600 |
| 2025-06-10,100.72131257271879,101.15435561570773,100.20954057450479,100.65242004394531,2903100 |
| 2025-06-11,100.59336163401115,100.78035884045792,99.39265695650991,99.74696350097656,2282500 |
| 2025-06-12,98.93993822955107,101.06577759590664,98.63484383314199,101.00672149658203,1800600 |
| 2025-06-13,100.63273529921032,101.42992131297044,99.41235019606798,100.5638427734375,2259300 |
| 2025-06-16,101.14450342149735,101.64643895227381,100.71146792259074,101.09529876708984,2160800 |
| 2025-06-17,101.0559298579202,101.37086817715083,99.80602051530167,100.47525787353516,2056900 |
| 2025-06-18,100.63273457489596,102.04011688445856,100.53431775431775,101.00672149658203,2127300 |
| 2025-06-20,100.35716457560558,102.08932915268355,99.51076640207442,101.66613006591797,6258900 |
| 2025-06-23,101.616915017391,103.27034308751438,101.2527645316222,103.1817626953125,2156600 |
| 2025-06-24,103.13255251372298,103.52622727288755,101.98106003786184,102.51251983642578,1977800 |
| 2025-06-25,102.27631908183247,102.35505554203505,100.57368630510416,100.85910034179688,2273200 |
| 2025-06-26,100.71146824054135,102.44362525908,100.57368319381035,102.2664794921875,2149000 |
| 2025-06-27,102.42394364716392,103.61480439862514,102.09916139438673,103.40812683105469,11668000 |
| 2025-06-30,103.26050182910353,103.91006635967776,102.79793451346227,103.79196166992188,2628100 |
| 2025-07-01,103.53606740100913,104.79582817713538,103.14240013648654,104.10689544677734,2519000 |
| 2025-07-02,103.82148681757909,104.09705692054989,101.15435116565145,101.88264465332031,1968300 |
| 2025-07-03,102.57157588960777,103.0636674972081,102.0302721177586,102.9160385131836,994900 |
| 2025-07-07,102.71920791049855,102.90619762098399,101.02641152891083,101.25276947021484,1667600 |
| 2025-07-08,100.68194382572379,102.00074570249325,100.59336343366151,101.60707092285156,2434200 |
| 2025-07-09,101.37086701840786,101.42007918064336,99.99300907175312,100.29811096191406,1689100 |
| 2025-07-10,100.12096567871889,100.69178625909896,99.50092542345435,100.66226196289062,2123900 |
| 2025-07-11,99.93396905078443,100.41621674540116,99.56981854170185,99.96349334716797,1348200 |
| 2025-07-14,99.8060237241792,101.105145271364,99.26471995088468,101.04608917236328,2048900 |
| 2025-07-15,100.46542528238462,101.0362533542523,98.9891504467612,99.02851867675781,1695800 |
| 2025-07-16,99.38282501999416,99.91427735197732,98.4675343235666,99.8355484008789,1606700 |
| 2025-07-17,99.40250179751908,100.05206630454083,99.05803918412353,99.81585693359375,1955800 |
| 2025-07-18,100.07174663073978,100.8886204770327,99.59933539772646,100.21937561035156,4577800 |
| 2025-07-21,100.3374810286912,100.76068013368784,99.51077068891493,99.52061462402344,2102000 |
| 2025-07-22,99.67807654176559,101.21339998099002,99.14661669540587,101.07561492919922,1970100 |
| 2025-07-23,101.45944503061223,101.51850113002554,100.39653285456005,101.26261138916016,1687100 |
| 2025-07-24,100.9279912836363,101.58739223286139,100.50479220259056,100.8295669555664,2409400 |
| 2025-07-25,101.00672249983386,101.89248891127991,100.38668976618271,101.73502349853516,2023600 |
| 2025-07-28,101.37086428835967,101.65627830245114,99.1466082704643,99.28439331054688,1877600 |
| 2025-07-29,99.92412627684281,100.46543007923883,98.99899159955596,99.22535705566406,2002800 |
| 2025-07-30,99.12693175324087,99.12693175324087,96.55821303558207,97.0306167602539,2508700 |
| 2025-07-31,96.80425375469522,98.64467892019744,96.49915938565059,97.78843688964844,3106200 |
| 2025-08-01,97.83766523317662,97.83766523317662,95.41656771304403,96.53853607177734,2768300 |
| 2025-08-04,96.50900700824064,97.13888368699483,96.08580791075995,97.0010986328125,2033500 |
| 2025-08-05,97.53255336133144,98.02464496003515,97.06998605715444,97.35540008544922,2985500 |
| 2025-08-06,99.89459410665611,100.97719411739767,95.92833703958044,100.69178009033203,3640300 |
| 2025-08-07,100.8492591838399,102.13853684308646,99.88475629160747,100.66226196289062,3676000 |
| 2025-08-08,100.94767358842336,102.15822226501326,99.88475389805984,101.88264465332031,2014600 |
| 2025-08-11,102.30584025079192,102.69951503105206,101.6464393113713,102.5223617553711,2013000 |
| 2025-08-12,102.85698535372964,103.14239937450522,101.87280218225048,101.91217041015625,3231300 |
| 2025-08-13,102.44362455990108,104.1757890753396,102.15821804270759,104.02816009521484,2447500 |
| 2025-08-14,104.24468740188624,104.24468740188624,103.29002845381525,103.6344985961914,2575000 |
| 2025-08-15,104.11674504779573,104.48089554689277,103.48686837981103,103.71322631835938,2645900 |
| 2025-08-18,103.7722885151798,104.14627546229296,103.32940152938312,104.08722686767578,1771700 |
| 2025-08-19,104.03800435309309,105.2780772777868,103.86085107813685,105.1993408203125,2275400 |
| 2025-08-20,105.51600700488801,107.50501014611744,105.38736786528767,106.77274322509766,2684900 |
| 2025-08-21,106.733153442908,107.40604957217602,106.4164968849988,107.05970764160156,3395500 |
| 2025-08-22,107.53469420706573,108.50445921199298,107.18835225876609,107.32688903808594,2231000 |
| 2025-08-25,107.12897463736294,107.57427032093835,106.21858043921253,106.25816345214844,1719700 |
| 2025-08-26,105.82276618795841,107.08939241247735,105.2686115524655,107.03002166748047,4624400 |
| 2025-08-27,106.66388435643476,107.27740973634383,106.28785705566406,106.28785705566406,3554800 |
| 2025-08-28,106.01077706520888,106.09984073323345,104.68478008316578,104.99153900146484,2439600 |
| 2025-08-29,105.2785079750599,106.06025549045413,105.189451858595,105.74359893798828,2399000 |
| 2025-09-02,105.51599854765861,105.68422823942244,103.87334504030851,104.51655578613281,2980000 |
| 2025-09-03,103.9920915463083,105.7040210708961,103.65564724592362,105.6248550415039,2169100 |
| 2025-09-04,106.03057169172028,107.63364220937865,105.58526845372464,107.41594696044922,2429700 |
| 2025-09-05,107.37636122529534,107.81175926180549,105.18945075317146,105.8128662109375,2547800 |
| 2025-09-08,105.19934904966962,105.4368471423141,103.56659307344627,105.22903442382812,2971300 |
| 2025-09-09,105.11029172794633,105.84255863102477,104.37802482486788,105.16966247558594,1833300 |
| 2025-09-10,104.75404373826366,106.16910432441924,104.5561362288844,106.10973358154297,2093200 |
| 2025-09-11,106.0602548692354,107.61385225030983,105.81286670314273,107.55448150634766,1927200 |
| 2025-09-12,107.37636558071014,108.36591828061613,106.99044063172185,107.98988342285156,1800000 |
| 2025-09-15,107.90082790105514,108.14821607740119,107.06959970269466,107.27741241455078,1836500 |
| 2025-09-16,106.88158905636978,106.98054281626133,105.8425557032886,106.50555419921875,2874500 |
| 2025-09-17,106.86179352057633,108.840898912455,105.98109222516536,108.0888442993164,2354400 |
| 2025-09-18,107.55449028219596,108.19769352676855,106.85190873912856,106.87169647216797,3167900 |
| 2025-09-19,107.2378243308661,107.43573184271197,106.673779617449,106.91127014160156,6940700 |
| 2025-09-22,106.64409139898706,107.0399139898223,106.10973958350064,106.27796173095703,2673800 |
| 2025-09-23,106.22847775785489,108.27685148553046,105.7337014221875,107.09928894042969,2539900 |
| 2025-09-24,107.05970511588637,108.21747992064479,106.78263157796344,108.16799926757812,2134300 |
| 2025-09-25,108.42529116728622,108.95965054174754,107.48521910369143,108.33623504638672,1913100 |
| 2025-09-26,109.14766318817396,110.27575263489578,108.79142362082099,110.19658660888672,1878500 |
| 2025-09-29,110.28564504392699,110.49345775399063,109.54348052129036,110.18669128417969,2286200 |
| 2025-09-30,110.20648862003665,110.68146969555183,109.44452880143595,110.53303527832031,2523100 |
| 2025-10-01,109.84035235333927,110.17679665561631,109.01902178057384,109.59296417236328,1708900 |
| 2025-10-02,109.14766539336328,110.02836668886607,108.51435227187112,109.44452667236328,1704200 |
| 2025-10-03,109.41484341735047,111.2455144305274,108.91016941868732,111.14656066894531,1621300 |
| 2025-10-06,111.21582913198664,112.20538184785069,110.20648868366804,111.88872528076172,1607000 |
| 2025-10-07,112.1460056826284,112.71005040143238,111.37415580949532,111.75018310546875,1719400 |
| 2025-10-08,111.81945586940768,112.10642706034483,110.5726173449158,110.73094940185547,1756700 |
| 2025-10-09,111.22572090825507,112.1756905594312,109.59295750323547,110.0085678100586,1622200 |
| 2025-10-10,110.96844081279427,111.15645824447104,109.48411174087387,109.7908706665039,1480800 |
| 2025-10-13,109.41483691049777,110.42417729811098,108.54403329079838,109.10807800292969,1961900 |
| 2025-10-14,109.08828794730108,110.40439485521146,108.74194601092678,110.34502410888672,1788000 |
| 2025-10-15,109.85024083177399,110.82989583281224,108.24716283487616,108.66277313232422,1548600 |
| 2025-10-16,107.890926326386,107.890926326386,105.34777626825938,105.61495971679688,2025000 |
| 2025-10-17,105.97119142579126,106.91127098872704,105.84255229704092,106.584716796875,1501400 |
| 2025-10-20,106.70346969765829,107.960198307678,106.42639614897287,107.6336441040039,1108900 |
| 2025-10-21,107.35657124065622,107.90082825025411,106.5649336035997,107.04981231689453,2172400 |
| 2025-10-22,107.05971082163967,107.68312631519125,105.95140906119323,106.72325897216797,1824600 |
| 2025-10-23,107.16856377915147,107.16856377915147,105.90192994182821,106.42639923095703,1513800 |
| 2025-10-24,106.35712578304069,106.75294081683407,105.59516598864397,106.06025695800781,1673000 |
| 2025-10-27,106.29775254413622,106.61440911604498,105.65454175909673,106.42639923095703,1715300 |
| 2025-10-28,105.74359524025607,106.23837155803766,105.0706991460856,105.56547546386719,1589700 |
| 2025-10-29,105.24882679596872,105.72380786874663,104.32854247406249,104.59571838378906,1668700 |
| 2025-10-30,104.8629022596126,106.37691670334736,104.67488482814372,105.72380828857422,1503000 |
| 2025-10-31,104.7441553234772,106.50555798102995,104.645201560072,106.07015991210938,2608900 |
| 2025-11-03,105.92171589284055,106.90137089623941,104.37801618449234,105.85244750976562,1852700 |
| 2025-11-04,106.743051011304,107.68312304360968,105.75349832479787,107.67322540283203,2365400 |
| 2025-11-05,109.58306635126284,112.6506782803901,108.00968114668954,110.07784271240234,2965900 |
| 2025-11-06,110.18669104410866,112.71005343545053,109.87003448379447,112.51213836669922,2769000 |
| 2025-11-07,112.80900754072287,113.5808574369988,112.1163236721901,112.89806365966797,2337700 |
| 2025-11-10,112.11632092957956,113.00691229599647,111.21582437282714,112.39339447021484,1784500 |
| 2025-11-11,112.9277581250928,113.87772782192481,111.85903938502378,112.60120391845703,1985100 |
| 2025-11-12,112.57151751628946,113.6798117109542,112.52203686130423,113.41263580322266,1825100 |
| 2025-11-13,113.50168995474687,114.24385446853036,113.0860796389532,113.80845642089844,2911800 |
| 2025-11-14,113.89751658802236,114.6297834870766,112.12621631285606,113.14545440673828,1925900 |
| 2025-11-17,113.1454501681602,113.244411476226,110.78041985939335,111.09707641601562,2633400 |
| 2025-11-18,110.69136861869481,111.44343080494066,110.3944997807933,110.59241485595703,2253600 |
| 2025-11-19,110.23431660655744,110.56257437975182,107.7375798177981,108.82182312011719,2596800 |
| 2025-11-20,109.27938825420131,110.32384201829792,108.80192172485265,109.96574401855469,2368700 |
| 2025-11-21,110.40341244973253,111.15939795224527,109.87621472962455,110.39347076416016,2411100 |
| 2025-11-24,110.30394526149608,110.41336451814442,108.84171300362571,109.79663848876953,6647200 |
| 2025-11-25,110.53273225310805,111.86564669492996,110.09505522966893,111.04003143310547,2085500 |
| 2025-11-26,110.87093070357513,111.03008874304902,109.95579474381931,109.96574401855469,1825300 |
| 2025-11-28,109.88616304152178,110.97039870710141,109.51811577359884,109.72700500488281,1140400 |
| 2025-12-01,109.72700912416155,110.39347394126597,108.76213436076574,108.97103118896484,2485600 |
| 2025-12-02,109.01080730165094,109.20975484431699,107.97631043607858,108.25482940673828,1623800 |
| 2025-12-03,108.25483299408695,108.93123948342074,107.7176859946978,108.4637222290039,1721200 |
| 2025-12-04,108.46371873762426,109.55790366157079,108.43387850346423,108.66265869140625,2192500 |
| 2025-12-05,108.36425415719522,108.88150261623068,107.92657713019149,108.70245361328125,2061500 |
| 2025-12-08,107.94646721498741,108.34435472820999,107.28000999405663,107.48889923095703,2170600 |
| 2025-12-09,108.03599774013463,108.85166374399337,107.02138418102179,107.44911193847656,2219600 |
| 2025-12-10,107.46900319174881,107.7375728867653,106.4444480162421,106.62349700927734,2751900 |
| 2025-12-11,107.1308030931472,109.33907162035976,107.0910211712981,108.27472686767578,2293900 |
| 2025-12-12,108.80191900178694,109.60764327558029,108.61292832098299,109.4683837890625,2185600 |
| 2025-12-15,110.38352309740796,111.3583395328068,109.46838713260452,110.91072082519531,4213700 |
| 2025-12-16,110.41336052015065,111.40807547979165,108.5830886371662,108.91133880615234,3608900 |
| 2025-12-17,108.4040445279803,110.22436721849243,108.31451623125858,109.91600799560547,3867900 |
| 2025-12-18,109.34901536156765,110.18457228143185,108.95112786155349,109.87621307373047,3268800 |
| 2025-12-19,109.70711891037715,110.69188464126846,108.30456710931607,109.77674865722656,6832600 |
| 2025-12-22,109.65737446986645,110.18457218155137,109.18985722695408,109.4683837890625,2142300 |
| 2025-12-23,109.63748443743928,110.49293991275547,109.16996719057197,110.13484191894531,1659300 |
| 2025-12-24,109.68721357127572,110.37356931136169,109.61758382873603,110.03536987304688,891400 |
| 2025-12-26,109.9657419626114,110.27410117198565,109.08044625454036,109.31917572021484,978800 |
| 2025-12-29,109.5778080270482,109.96574626986674,108.72235252004496,109.37886047363281,1550000 |
| 2025-12-30,109.49822812491259,110.24426436880476,108.75219188102041,110.21442413330078,1153000 |
| 2025-12-31,110.14479328245011,110.44320322356944,109.63748651675232,109.68721771240234,1434000 |
| 2026-01-02,109.55790916849976,109.76679840719251,108.38414516841208,109.65737915039062,1659300 |
| 2026-01-05,108.72235072111891,112.33316337879029,108.01609640452148,111.59707641601562,1961800 |
| 2026-01-06,110.91071816140041,112.1242716281804,110.4233099554073,111.3682861328125,2211900 |
| 2026-01-07,110.67198782385911,111.02013653968307,109.52806410980371,109.6076431274414,1339600 |
| 2026-01-08,109.5579080808003,110.97040154121734,109.39875762916962,109.67727661132812,2004700 |
| 2026-01-09,109.28933396505782,110.16468038640049,108.6527170060681,108.66265869140625,1721000 |
| 2026-01-12,108.99092120161127,109.4683877362263,108.01609717176407,108.3045654296875,1486000 |
| 2026-01-13,108.30456313552332,108.85165940431905,106.79259972123694,107.3894271850586,1942600 |
| 2026-01-14,107.53863473708161,109.8165329020262,107.53863473708161,109.59769439697266,2173600 |
| 2026-01-15,109.72700575536389,110.22436323965302,108.90139809913937,109.03070831298828,2138100 |
| 2026-01-16,108.70244848946577,109.32912376478625,108.4139802433627,108.93123626708984,6139900 |
| 2026-01-20,108.76213521459675,109.64743855270878,108.30456722209931,108.68256378173828,2398300 |
| 2026-01-21,108.47366761747136,109.12022625944743,106.71301791770654,107.98625183105469,2493200 |
| 2026-01-22,107.53863996488161,108.20509719789028,106.90202296781763,107.7276382446289,2068700 |
| 2026-01-23,107.69778895874533,108.00615576716176,105.75809775791964,106.5240249633789,1859200 |
| 2026-01-26,106.98159699567562,108.44382161221904,106.97164772113409,108.36425018310547,1533200 |
| 2026-01-27,108.04594225598441,108.52340118941679,107.4391655200647,107.80720520019531,2300500 |
| 2026-01-28,107.42921677105134,108.52340172034931,106.68318054347459,108.34435272216797,1637600 |
| 2026-01-29,108.82182246943918,110.15473692609153,108.65272274089193,109.92595672607422,2490300 |
| 2026-01-30,109.66732711874035,110.67199137873683,109.08044892022505,110.3636245727539,3669900 |
| 2026-02-02,110.91071870329593,111.50754616505066,109.69716523058668,111.35833740234375,2327400 |
| 2026-02-03,110.71178137979324,112.65147257391351,109.77674686105162,111.44786834716797,2292100 |
| 2026-02-04,112.40278998665157,114.27285137117744,110.78140734103424,113.01951599121094,2662000 |
| 2026-02-05,111.87559209971344,118.68938801735202,111.18923635289443,116.84916687011719,3604700 |
| 2026-02-06,117.17742715278648,118.08261383419868,114.85973943842954,116.5308609008789,3058100 |
| 2026-02-09,116.01360296032493,116.5805901835104,112.4823694085814,112.60173034667969,2346900 |
| 2026-02-10,112.7608920559425,115.96387554317576,111.90543655603275,115.26757049560547,2002100 |
| 2026-02-11,115.18799379766288,116.06334021819245,112.6315766896677,115.63561248779297,3059000 |
| 2026-02-12,115.8544562869729,117.54546873707926,115.1382602787626,115.26757049560547,2568400 |
| 2026-02-13,114.5812228421094,115.55603928851573,113.89486706622003,114.30270385742188,2524500 |
| 2026-02-17,115.19793578146437,116.05339124447976,114.13359108990885,114.80999755859375,2021400 |
| 2026-02-18,114.79000091552734,115.13999938964844,113.11000061035156,113.62000274658203,1978600 |
| 2026-02-19,113.51000213623047,114.2699966430664,112.45999908447266,112.76000213623047,2336700 |
| 2026-02-20,113.62000274658203,114.12999725341797,112.30000305175781,114.02999877929688,1738300 |
| 2026-02-23,114.26000213623047,114.91000366210938,112.08000183105469,112.3499984741211,2191300 |
| 2026-02-24,112.16000366210938,113.02999877929688,111.30999755859375,112.45999908447266,1678000 |
| 2026-02-25,112.58999633789062,113.0199966430664,110.93000030517578,112.44000244140625,1756400 |
| 2026-02-26,112.94999694824219,114.02999877929688,112.58000183105469,113.97000122070312,1901800 |
| 2026-02-27,114.3499984741211,114.52999877929688,112.70999908447266,112.93000030517578,3772000 |
| 2026-03-02,112.48999786376953,114.29000091552734,112.33000183105469,113.3499984741211,2045800 |
| 2026-03-03,111.88999938964844,112.87999725341797,110.63999938964844,112.43000030517578,2711800 |
| 2026-03-04,112.08999633789062,112.93000030517578,111.20999908447266,112.4800033569336,1833000 |
| 2026-03-05,111.41000366210938,111.73999786376953,110.19000244140625,111.04000091552734,2264800 |
| 2026-03-06,110.29000091552734,111.48999786376953,108.9800033569336,111.29000091552734,2276500 |
| 2026-03-09,110.08999633789062,110.5199966430664,108.26000213623047,110.18000030517578,2802800 |
| 2026-03-10,109.93000030517578,111.81999969482422,109.05999755859375,110.30000305175781,2177300 |
| 2026-03-11,109.93000030517578,110.26000213623047,109.08000183105469,109.33000183105469,2424800 |
| 2026-03-12,109.0,110.05000305175781,108.4000015258789,109.62999725341797,2246200 |
|
|
