| Date,Open,High,Low,Close,Volume |
| 2013-01-02,4.046043161714819,4.157658041488913,4.02744068175247,4.129754543304443,687500 |
| 2013-01-03,4.129754543304443,4.157658041488913,4.064645641677168,4.129754543304443,1082800 |
| 2013-01-04,4.157658057473064,4.436695701499169,4.111152079147453,4.371586799621582,1143900 |
| 2013-01-07,4.334381839553849,4.445997163275156,4.27857439945225,4.371586799621582,896500 |
| 2013-01-08,4.380887570612892,4.464598939324615,4.222766293498764,4.241368770599365,844400 |
| 2013-01-09,4.278574576292238,4.343683480860874,4.222767133884032,4.259972095489502,358500 |
| 2013-01-10,4.269273595561265,4.371587019125793,4.259972133318237,4.334382057189941,437100 |
| 2013-01-11,4.371585198353206,4.390187671573171,4.241367885813454,4.362284183502197,409500 |
| 2013-01-14,4.334381781147203,4.3715867407135915,4.259971862014425,4.343683242797852,760500 |
| 2013-01-15,4.2971759819262125,4.343682394056044,4.269272489462727,4.325079917907715,587500 |
| 2013-01-16,4.306477441759386,4.362284870204373,4.2971759819262125,4.325079917907715,416800 |
| 2013-01-17,4.334381839553849,4.371586799621582,4.315779359519983,4.371586799621582,340800 |
| 2013-01-18,4.352985358270346,4.464600708624623,4.269274399902407,4.278575420379639,962800 |
| 2013-01-22,4.287874908004091,4.306477383902499,4.176259609095634,4.250669956207275,657700 |
| 2013-01-23,4.213465061017739,4.343682394056044,4.194862584869409,4.325079917907715,684900 |
| 2013-01-24,4.315776917955109,4.4552956610382095,4.29717444844522,4.43669319152832,1023700 |
| 2013-01-25,4.4552977787390144,4.604117605555461,4.418092822034903,4.4459967613220215,868800 |
| 2013-01-28,4.445995706654637,4.5390080763507665,4.390187841318996,4.418091773986816,510800 |
| 2013-01-29,4.399489129942126,4.427393061531046,4.334380251913277,4.362284183502197,406100 |
| 2013-01-30,4.34368261641169,4.418092524814093,4.222766293498764,4.241368770599365,629400 |
| 2013-01-31,4.250669646229243,4.315778085366663,4.176259304543939,4.306477069854736,656700 |
| 2013-02-01,4.306477644459283,4.520406351993405,4.306477644459283,4.501803874969482,629700 |
| 2013-02-04,4.4645987107791925,4.511104679391008,4.315778458074542,4.325079917907715,530800 |
| 2013-02-05,4.371586417077248,4.436695313257352,4.334381460265209,4.3994903564453125,361800 |
| 2013-02-06,4.3715859511548185,4.390188427578191,4.3250799818553975,4.352983474731445,269400 |
| 2013-02-07,4.3715867407135915,4.3901892204967865,4.297176821580814,4.343683242797852,249900 |
| 2013-02-08,4.3157793013640084,4.418093161930629,4.194863404532297,4.343683242797852,406700 |
| 2013-02-11,4.3250807630146575,4.3529842609303975,4.2878758034482685,4.343683242797852,426800 |
| 2013-02-12,4.362284416201269,4.51110420989954,4.352982957336143,4.492501735687256,351600 |
| 2013-02-13,4.492502784326676,4.659925534834996,4.464599288254004,4.641322612762451,994700 |
| 2013-02-14,4.6041178703308105,4.6878292494882015,4.325080679002998,4.6041178703308105,1505300 |
| 2013-02-15,4.641323101435578,4.6599260254667785,4.511105737844019,4.520407199859619,518800 |
| 2013-02-19,4.529708551030612,4.5669135147892,4.43669614163414,4.464600086212158,426900 |
| 2013-02-20,4.455297149672369,4.501803560745059,4.278573408521351,4.297175884246826,509000 |
| 2013-02-21,4.26927388089515,4.26927388089515,3.9530312397864247,4.083248615264893,1203100 |
| 2013-02-22,4.120453579687312,4.148357524763207,3.9809351848623193,4.083248615264893,388800 |
| 2013-02-25,4.111151327365881,4.111151327365881,3.860017671072935,3.878620147705078,2025100 |
| 2013-02-26,3.906525208139454,4.018140556228911,3.841416735565326,3.897224187850952,1614100 |
| 2013-02-27,3.8972229843681605,3.9251264801351256,3.8135116100311284,3.813511610031128,3046200 |
| 2013-02-28,3.8228123224548676,3.8600172718714325,3.748402423621738,3.776305913925171,1187400 |
| 2013-03-01,3.7577034392168884,3.7949083886334534,3.673992303029618,3.776305913925171,1357900 |
| 2013-03-04,3.776307252909011,3.7856087153202083,3.664692365083477,3.711198568344116,1852000 |
| 2013-03-05,3.720499218277797,3.841415549316162,3.720499218277797,3.813511610031128,1508900 |
| 2013-03-06,3.8321131289348003,3.906523023707444,3.8228121138471987,3.8600170612335205,1271800 |
| 2013-03-07,3.869319222954336,3.915825642727919,3.8507167437485204,3.906524181365967,1340800 |
| 2013-03-08,3.9530303227655197,3.990235278557162,3.887921428371116,3.915825366973877,603900 |
| 2013-03-11,3.9065240738877725,3.9530304923818482,3.8693191164997423,3.925126552581787,421300 |
| 2013-03-12,3.9065234365784325,3.934427371826252,3.8600174691894065,3.8693184852600098,622400 |
| 2013-03-13,3.8693184852600098,3.9065234365784325,3.832113533941587,3.8693184852600098,434700 |
| 2013-03-14,3.8879215951937574,3.943729031275802,3.8879215951937574,3.925126552581787,686300 |
| 2013-03-15,3.906523640894279,3.9344275776015074,3.841415194440792,3.878620147705078,944700 |
| 2013-03-18,3.8042098477465855,3.8228123224548676,3.7577034392168884,3.776305913925171,632900 |
| 2013-03-19,3.7763070861332486,3.7763070861332486,3.7111984044437953,3.7391021251678467,774400 |
| 2013-03-20,3.7577042672983643,3.850716661336823,3.7391017884906725,3.8414156436920166,1085100 |
| 2013-03-21,3.7949089205161246,3.8879213070938645,3.7949089205161246,3.8507163524627686,747000 |
| 2013-03-22,3.8600172681828924,3.8600172681828924,3.767004894730361,3.82281231880188,804200 |
| 2013-03-25,3.813510863341736,3.8507158127583003,3.7670048983300206,3.776305913925171,350800 |
| 2013-03-26,3.785607373038303,3.813510863341736,3.7577034392168884,3.776305913925171,334800 |
| 2013-03-27,3.7391012765383778,3.7391012765383778,3.6925950858867083,3.72049880027771,452200 |
| 2013-03-28,3.7391012765383778,3.7391012765383778,3.636787657104705,3.72049880027771,1038900 |
| 2013-04-01,3.729800064775684,3.7391010806597604,3.5995822942546507,3.627486228942871,1180000 |
| 2013-04-02,3.6367878117229595,3.6739927658260663,3.5716789202835044,3.60888409614563,820200 |
| 2013-04-03,3.608884511390774,3.646089469774754,3.5344743728637695,3.5344743728637695,566400 |
| 2013-04-04,3.5344743728637695,3.5530768520557596,3.4228594977118294,3.5344743728637695,1278400 |
| 2013-04-05,3.432161323920829,3.571679941706788,3.432161323920829,3.553077459335327,584000 |
| 2013-04-08,3.553076859522857,3.6181857585906982,3.478666942598518,3.6181857585906982,757400 |
| 2013-04-09,3.6181848806783288,3.6646910674718307,3.5065698106149323,3.515871047973633,865000 |
| 2013-04-10,3.487967849956545,3.646089130117463,3.487967849956545,3.6367878913879395,777200 |
| 2013-04-11,3.627486783824798,3.7111979354174203,3.6181855447589513,3.655390501022339,630500 |
| 2013-04-12,3.6460887042290193,3.6646911795151675,3.608883753656723,3.627486228942871,1300200 |
| 2013-04-15,3.6088842973216138,3.6553904925429683,3.432160533721435,3.4879679679870605,1313200 |
| 2013-04-16,3.534474295801056,3.553076774587453,3.4693656200486656,3.50657057762146,676200 |
| 2013-04-17,3.469365658826588,3.5251730958095524,3.3391480841072956,3.3763532638549805,1221100 |
| 2013-04-18,3.3670514689263418,3.422859122137849,3.3019427988984402,3.3484489917755127,1210800 |
| 2013-04-19,3.339148572913393,3.432161203259831,3.301943609478448,3.4135587215423584,758000 |
| 2013-04-22,3.404256820678711,3.441461776900495,3.3205454474206655,3.404256820678711,489000 |
| 2013-04-23,3.4507625918054394,3.51587125719073,3.432160115981071,3.478666305541992,1136700 |
| 2013-04-24,3.4879673358975314,3.5344735226910338,3.4879673358975314,3.515871047973633,530900 |
| 2013-04-25,3.534474288683008,3.655390622310117,3.534474288683008,3.5902817249298096,1683300 |
| 2013-04-26,3.9530304923818482,4.05534434695797,3.804210662829728,3.925126552581787,3451400 |
| 2013-04-29,3.990235412164371,4.027440369201767,3.9251265155898913,3.9344279766082764,1371700 |
| 2013-04-30,3.953030862611961,3.953030862611961,3.8786209408668704,3.9437294006347656,908700 |
| 2013-05-01,3.9344275776015074,3.962331514308736,3.8228127178086484,3.878620147705078,1189100 |
| 2013-05-02,3.8879214530169626,3.9716328258378404,3.832114018975731,3.9530303478240967,1070500 |
| 2013-05-03,3.999536628960129,4.213465340621123,3.8600178268302554,4.1018500328063965,2417600 |
| 2013-05-06,4.139056205749512,4.1669601517951955,4.073947737506543,4.139056205749512,600200 |
| 2013-05-07,4.1390549875719564,4.1390549875719564,4.008837645892496,4.1018500328063965,1206300 |
| 2013-05-08,4.0739463217560115,4.204163656507869,4.046042385407317,4.185561180114746,1076000 |
| 2013-05-09,4.1576582808321145,4.250671129516421,4.1576582808321145,4.213466167449951,910700 |
| 2013-05-10,4.232068794583702,4.325081202960873,4.232068794583702,4.26927375793457,820100 |
| 2013-05-13,4.259972148273972,4.278574629307207,4.204164705174268,4.213466167449951,442300 |
| 2013-05-14,4.204164653081297,4.287876038452668,4.204164653081297,4.259972095489502,654300 |
| 2013-05-15,4.2227665062053585,4.241368984242992,4.111151637979557,4.204164028167725,1448500 |
| 2013-05-16,4.166958606191724,4.222766034064889,4.148356130234003,4.157657146453857,729100 |
| 2013-05-17,4.185561180114746,4.204163656507869,4.157657243766051,4.185561180114746,721900 |
| 2013-05-20,4.176260710118131,4.278574576292238,4.166959691475826,4.259972095489502,731600 |
| 2013-05-21,4.269272120771074,4.3250795443965675,4.222765712657506,4.306477069854736,655500 |
| 2013-05-22,4.306479368847762,4.325081853320438,4.269274399902407,4.278575420379639,1069400 |
| 2013-05-23,4.204164653081297,4.269273557649933,4.194863634438993,4.259972095489502,593400 |
| 2013-05-24,4.20416548248893,4.287876884375084,4.194864462011699,4.278575420379639,496700 |
| 2013-05-28,4.334380559908494,4.3901879835339885,4.250669646229243,4.306477069854736,1017200 |
| 2013-05-29,4.259970597789159,4.33438049483942,4.222765649264028,4.232067108154297,431900 |
| 2013-05-30,4.24136923273541,4.325080610568255,4.222766753607899,4.287875652313232,521600 |
| 2013-05-31,4.241368876950598,4.306477770194309,4.1390550285727805,4.222766399383545,724700 |
| 2013-06-03,4.232068596044463,4.278574576292238,4.157658229315395,4.259972095489502,718600 |
| 2013-06-04,4.278574649294047,4.3250810738534495,4.129754800332974,4.166959762573242,1077200 |
| 2013-06-05,4.166959572282543,4.1762605906587975,4.036742210388184,4.036742210388184,588600 |
| 2013-06-06,4.046042337365358,4.101849765882078,3.953029956504157,4.064644813537598,490900 |
| 2013-06-07,4.111152172088623,4.139055671011185,4.008838307830286,4.111152172088623,541900 |
| 2013-06-10,4.139055561526565,4.139055561526565,4.046043161714819,4.129754543304443,539500 |
| 2013-06-11,4.06464501567497,4.101849969869677,4.027440061480264,4.073946475982666,571400 |
| 2013-06-12,4.111151054116857,4.194862415156612,4.046042168472827,4.0553436279296875,543500 |
| 2013-06-13,4.073947103417396,4.139055561526565,3.9902357218277724,4.129754543304443,593900 |
| 2013-06-14,4.129753907274726,4.185561338566784,4.073946475982666,4.073946475982666,481800 |
| 2013-06-17,4.111151926751478,4.166959364784355,3.9902355892545303,4.027440547943115,631300 |
| 2013-06-18,4.0460426006580565,4.111151493256809,4.027440123275277,4.1018500328063965,973400 |
| 2013-06-19,4.092549142492393,4.1576575935874756,3.9995367527008057,3.9995367527008057,1005500 |
| 2013-06-20,3.953029429699325,3.953029429699325,3.757703234162157,3.8600170612335205,1692600 |
| 2013-06-21,3.8507158127583003,3.9251257115914298,3.7670048983300206,3.776305913925171,987700 |
| 2013-06-24,3.748403549194336,3.7949095281708907,3.6367884456698087,3.748403549194336,1078000 |
| 2013-06-25,3.7856079036173726,3.89722276751066,3.7111977725961593,3.8507163524627686,857200 |
| 2013-06-26,3.9158246922544113,3.9623311007396675,3.813510859697636,3.82281231880188,693000 |
| 2013-06-27,3.8693190931498114,3.9902354256902615,3.813511657404544,3.8879215717315674,1014500 |
| 2013-06-28,3.878620411182234,3.9437288620585798,3.8228129774947703,3.915825366973877,2670400 |
| 2013-07-01,3.9530303724153812,4.018139267627549,3.943728911591616,3.9902353286743164,780100 |
| 2013-07-02,3.98093457134143,4.036742009374308,3.98093457134143,4.027440547943115,798200 |
| 2013-07-03,3.9902353286743164,4.027440284933252,3.9902353286743164,3.9902353286743164,143700 |
| 2013-07-05,4.046043076643779,4.046043076643779,3.9437292172430305,3.9809346199035645,392500 |
| 2013-07-08,4.027439184505597,4.027439184505597,3.9623307506012386,3.9716317653656006,492200 |
| 2013-07-09,3.9902350656979166,4.139054880925689,3.980934049005198,4.120452404022217,621500 |
| 2013-07-10,4.111152172088623,4.18556209390628,4.092549691634209,4.111152172088623,444200 |
| 2013-07-11,4.176261820640822,4.213467235657827,4.1483583137758755,4.194864749908447,1130400 |
| 2013-07-12,4.194864749908447,4.213467235657827,4.1483583137758755,4.194864749908447,514700 |
| 2013-07-15,4.185560700738899,4.269272056679427,4.185560700738899,4.232067108154297,434200 |
| 2013-07-16,4.232068214930698,4.408791544883014,4.232068214930698,4.287875652313232,1013500 |
| 2013-07-17,4.315779149245456,4.343683089695768,4.259971711862922,4.287875652313232,554400 |
| 2013-07-18,4.287874530941992,4.352982969101984,4.111150803688638,4.232067108154297,1085200 |
| 2013-07-19,4.20416472481351,4.241369687053779,4.139055819133974,4.166959762573242,372500 |
| 2013-07-22,4.1669598729704,4.185562354583378,4.148357391357422,4.148357391357422,490000 |
| 2013-07-23,4.157657020847167,4.2506698413437825,4.036741152533964,4.0553436279296875,1098300 |
| 2013-07-24,4.083248229647943,4.139055671011185,4.064645749193528,4.111152172088623,762900 |
| 2013-07-25,4.111152063342095,4.166959503229141,4.092549583379745,4.129754543304443,673000 |
| 2013-07-26,4.101850669576306,4.101850669576306,4.018139730117561,4.036742210388184,849200 |
| 2013-07-29,4.129753970639589,4.129753970639589,4.0460426006580565,4.1018500328063965,1174100 |
| 2013-07-30,3.9995370994747828,4.0739470177596555,3.8600182809315977,3.9809346199035645,1731600 |
| 2013-07-31,3.934428013687833,3.9716329710758633,3.915825534993818,3.925126552581787,1069300 |
| 2013-08-01,3.971632789012187,4.008837744694704,3.93442783332967,3.962331771850586,962500 |
| 2013-08-02,3.943729031275802,3.9809344321819093,3.8879215951937574,3.925126552581787,589900 |
| 2013-08-05,3.897223056299803,3.9623319534878942,3.8879215951937574,3.925126552581787,741200 |
| 2013-08-06,3.9065239062669375,3.9437288620585798,3.8972228890780554,3.915825366973877,675300 |
| 2013-08-07,3.906524181365967,3.9251266605717823,3.8600182051104728,3.906524181365967,614300 |
| 2013-08-08,3.943729139777598,3.9716330803453657,3.8972231635221037,3.906524181365967,446400 |
| 2013-08-09,3.887921414738732,3.9158253532436524,3.8135115034163536,3.8321139812469482,678500 |
| 2013-08-12,3.8135127876634107,3.915826671946161,3.8135127876634107,3.897224187850952,490800 |
| 2013-08-13,3.90652443976222,3.953030862611961,3.850716998453402,3.9437294006347656,441700 |
| 2013-08-14,3.9344278698103525,4.008837781865329,3.897222913782865,3.9530303478240967,837500 |
| 2013-08-15,3.897223056299803,3.9716329710758633,3.8786205776057883,3.925126552581787,547500 |
| 2013-08-16,3.906523892569327,3.9530303089048417,3.8321139812469482,3.8321139812469482,1682000 |
| 2013-08-19,3.832113338050018,3.878619746579715,3.7391009645086064,3.776305913925171,596200 |
| 2013-08-20,3.776306687440306,3.953030455126975,3.748403191421295,3.9344279766082764,804100 |
| 2013-08-21,3.906525208139454,3.9809355880384936,3.841416735565326,3.897224187850952,968100 |
| 2013-08-22,3.897223421303143,3.9809348050254294,3.897223421303143,3.9437294006347656,263400 |
| 2013-08-23,3.953030455126975,3.9995368731827563,3.8972230195708804,3.9344279766082764,545400 |
| 2013-08-26,3.9344283821756885,3.9809348050254294,3.897223421303143,3.9437294006347656,496100 |
| 2013-08-27,3.8786203718377914,3.9065238666394433,3.7763065226896098,3.7949090003967285,792900 |
| 2013-08-28,3.7949083850071297,3.878619742873399,3.757703435626117,3.82281231880188,852900 |
| 2013-08-29,3.8228128582484686,3.878620290195112,3.8228128582484686,3.8507163524627686,561800 |
| 2013-08-30,3.841415326348297,3.8600178036192165,3.720499002328297,3.7298004627227783,1410900 |
| 2013-09-03,3.7949091316804617,3.841415549316162,3.7670056359134967,3.813511610031128,627700 |
| 2013-09-04,3.804211767374909,3.906525208139454,3.7484043150892834,3.897224187850952,683600 |
| 2013-09-05,3.906525208139454,3.906525208139454,3.860019219660535,3.897224187850952,473100 |
| 2013-09-06,3.9251266605717823,3.95303060113955,3.8600182051104728,3.906524181365967,899500 |
| 2013-09-09,3.925126737671812,3.9995370994747828,3.915825719645252,3.9809346199035645,2223700 |
| 2013-09-10,3.9995367527008057,3.9995367527008057,3.9809342747424883,3.9995367527008057,775500 |
| 2013-09-11,3.999537285461702,3.999537285461702,3.90652443976222,3.9437294006347656,984200 |
| 2013-09-12,3.953030862611961,3.971633343048234,3.9344283821756885,3.9437294006347656,673900 |
| 2013-09-13,3.9623319534878942,3.9623319534878942,3.9065240738877725,3.925126552581787,601100 |
| 2013-09-16,3.9902353038515845,3.9902353038515845,3.915825391796609,3.9530303478240967,624700 |
| 2013-09-17,3.9437292172430305,3.990235637930125,3.925126737671812,3.9809346199035645,788000 |
| 2013-09-18,3.9902354227242753,4.055344319471062,3.971632944156347,4.018139362335205,1600800 |
| 2013-09-19,4.046042858428061,4.064645336995989,3.971632944156347,4.018139362335205,1270500 |
| 2013-09-20,3.999536789498082,4.055344223886484,3.962331833239147,3.9902353286743164,2766100 |
| 2013-09-23,3.9995368837672767,4.055344319471062,3.971632944156347,4.018139362335205,817100 |
| 2013-09-24,4.046043650842473,4.092550078129578,4.018140149284739,4.083248615264893,754200 |
| 2013-09-25,4.101851097476102,4.148357524763207,4.0739475959183675,4.083248615264893,1893500 |
| 2013-09-26,4.101849969869677,4.139054924064382,4.046042538577617,4.073946475982666,1062400 |
| 2013-09-27,4.036742009374308,4.0553444887186,3.9995370506857224,4.027440547943115,406900 |
| 2013-09-30,3.9809346199035645,4.0274405970725615,3.897223240074034,3.9809346199035645,861200 |
| 2013-10-01,3.980933526625049,4.064644439947065,3.980933526625049,4.046041965484619,913300 |
| 2013-10-02,4.018140149284739,4.092550078129578,4.018140149284739,4.083248615264893,684200 |
| 2013-10-03,4.092549691634209,4.120453190556771,4.027440788284699,4.111152172088623,801700 |
| 2013-10-04,4.101851240034051,4.1669601517951955,4.08324875717632,4.139056205749512,1509500 |
| 2013-10-07,4.101851240034051,4.185562634652926,4.092550220364274,4.139056205749512,1093100 |
| 2013-10-08,4.13905592879186,4.176260892017816,4.083248483952926,4.148357391357422,793500 |
| 2013-10-09,4.148356178071686,4.166958654243927,4.055343797210486,4.064644813537598,709700 |
| 2013-10-10,4.129754543304443,4.166959503229141,4.101850601601867,4.129754543304443,559100 |
| 2013-10-11,4.111152428131466,4.176260892017816,4.111152428131466,4.148357391357422,886700 |
| 2013-10-14,4.1297532779512025,4.269272056679427,4.1297532779512025,4.232067108154297,590600 |
| 2013-10-15,4.232068404856417,4.259971903040887,4.111152063342095,4.129754543304443,572700 |
| 2013-10-16,4.176259570272235,4.297175884246826,4.12975360271755,4.297175884246826,1304700 |
| 2013-10-17,4.278573777639138,4.334381209630139,4.24136882297847,4.315778732299805,790400 |
| 2013-10-18,4.34368245827877,4.3715859511548185,4.306477505432024,4.352983474731445,879900 |
| 2013-10-21,4.37158797305982,4.483203326741345,4.352985488032604,4.455299377441406,1414100 |
| 2013-10-22,4.473899261474972,4.53900814297695,4.4552967872626885,4.492501735687256,949200 |
| 2013-10-23,4.473899472958617,4.49250194805025,4.399489572592085,4.408790588378906,1009400 |
| 2013-10-24,4.408790588378906,4.418092047683718,4.380887097500453,4.408790588378906,733600 |
| 2013-10-25,4.427392178532305,4.4552956610382095,4.362283313488762,4.43669319152832,888400 |
| 2013-10-28,4.4552967872626885,4.51110420989954,4.41809183883812,4.492501735687256,1158000 |
| 2013-10-29,4.743636288206233,4.883155093877781,4.6785278374727515,4.79944372177124,3335300 |
| 2013-10-30,4.873854143915668,4.976168004598539,4.790143206555232,4.920360565185547,2292500 |
| 2013-10-31,4.9296609665843825,5.0040708697977605,4.892456014977694,4.938961982727051,1481800 |
| 2013-11-01,4.948262691497803,5.013371125170417,4.892455272556444,4.948262691497803,1055000 |
| 2013-11-04,4.994769572263643,5.23660220907484,4.929661126597569,5.208698272705078,2340000 |
| 2013-11-05,5.1993976757239135,5.3296150210794195,5.115686303379203,5.301711082458496,1690600 |
| 2013-11-06,5.338917068159515,5.413327437663162,5.26450714217401,5.37612247467041,1281400 |
| 2013-11-07,5.385421911958885,5.394723371734303,5.190095691855256,5.227300643920898,1383300 |
| 2013-11-08,5.2179999351501465,5.348217275053351,5.190095997697583,5.2179999351501465,1122700 |
| 2013-11-11,5.162192567225959,5.162192567225959,5.022673765284005,5.078481197357178,1201600 |
| 2013-11-12,5.04127624264173,5.13428862943035,5.022673765284005,5.078481197357178,1064900 |
| 2013-11-13,5.069179999067604,5.124987877544878,5.031975042428133,5.115686416625977,784300 |
| 2013-11-14,4.9761676199179,5.115686429423986,4.9761676199179,5.069180011749268,670100 |
| 2013-11-15,5.059878413540383,5.106384382358967,5.041275937309345,5.08778190612793,592400 |
| 2013-11-18,5.106384430706647,5.23660220907484,5.097083414262074,5.208698272705078,868200 |
| 2013-11-19,5.227301215559235,5.329615066687423,5.190096259424996,5.255205154418945,1337400 |
| 2013-11-20,5.273807525634766,5.338915975791506,5.227301109650191,5.273807525634766,645000 |
| 2013-11-21,5.301711742428484,5.394724587064655,5.292410724075736,5.357519626617432,710600 |
| 2013-11-22,5.357518841561187,5.394723796556636,5.338915920545414,5.366819858551025,495400 |
| 2013-11-25,5.357519090879473,5.478434978482617,5.348217629938732,5.450531482696533,754400 |
| 2013-11-26,5.469134589019656,5.580749472015619,5.441230646511605,5.5063395500183105,1040200 |
| 2013-11-27,5.524940757564864,5.58074818620475,5.506338281351569,5.562145709991455,478200 |
| 2013-11-29,5.580749034881592,5.617953992966022,5.562146555839377,5.580749034881592,438500 |
| 2013-12-02,5.608652399297827,5.627254876429907,5.506338553312363,5.552844524383545,800000 |
| 2013-12-03,5.534242413572852,5.580748831240417,5.441230021755793,5.450531482696533,1074300 |
| 2013-12-04,5.4505320686812295,5.4505320686812295,5.3761221472277985,5.431929588317871,751000 |
| 2013-12-05,5.44123034596961,5.469134286936409,5.394724369049072,5.394724369049072,587300 |
| 2013-12-06,5.413326799890589,5.469134237804749,5.404025338479183,5.441230297088623,831000 |
| 2013-12-09,5.459832621714831,5.478435100492538,5.34821774904859,5.385422706604004,641200 |
| 2013-12-10,5.394723961681372,5.4040249789559,5.255205154418945,5.255205154418945,914500 |
| 2013-12-11,5.255203965571262,5.255203965571262,5.059877768294744,5.12498664855957,1388300 |
| 2013-12-12,5.078481197357178,5.124987612510511,5.069179736919293,5.078481197357178,809100 |
| 2013-12-13,5.07848088977142,5.162192254570098,5.059878413540383,5.08778190612793,557200 |
| 2013-12-16,5.134288367076409,5.273807161889175,5.1156858906692415,5.208698272705078,1073200 |
| 2013-12-17,5.264506292299572,5.264506292299572,5.171493899833127,5.190096378326416,510200 |
| 2013-12-18,5.190095528884979,5.273806890163123,5.050576741260738,5.171493053436279,772400 |
| 2013-12-19,5.497037481456888,5.497037481456888,5.208698843774044,5.236602783203125,1141800 |
| 2013-12-20,5.236602620130804,5.385422443070006,5.218000142263405,5.348217487335205,2266900 |
| 2013-12-23,5.404025065028969,5.487736439423357,5.366820108302145,5.450531482696533,891500 |
| 2013-12-24,5.469133961059945,5.478434978482617,5.441230021755793,5.450531482696533,224900 |
| 2013-12-26,5.459832776393343,5.469134237804749,5.385422859174463,5.441230297088623,638500 |
| 2013-12-27,5.45983308710385,5.45983308710385,5.3761221472277985,5.431929588317871,585200 |
| 2013-12-30,5.459833098260205,5.683063306594753,5.404025657056098,5.67376184463501,1715600 |
| 2013-12-31,5.692363940127947,5.75747283888924,5.6086530057412425,5.70166540145874,981900 |
| 2014-01-02,5.70166540145874,5.72026788060224,5.590050526597743,5.70166540145874,943700 |
| 2014-01-03,5.692363262176514,5.738869676255466,5.655158308320565,5.692363262176514,748800 |
| 2014-01-06,5.692364003866514,5.692364003866514,5.54354416905215,5.6086530685424805,781900 |
| 2014-01-07,5.645857074710292,5.65515809105793,5.515639297699208,5.562145709991455,651000 |
| 2014-01-08,5.543543828013546,5.617953740843032,5.459832454321341,5.497037410736084,684900 |
| 2014-01-09,5.506338979135306,5.524941457705976,5.3947241077112835,5.478435039520264,646900 |
| 2014-01-10,5.506338965871114,5.5621464014486905,5.441230069271572,5.524941444396973,444100 |
| 2014-01-13,5.534241938344722,5.543543398486741,5.357518630826662,5.404024600982666,1079200 |
| 2014-01-14,5.4598327136412275,5.571447588186711,5.4319292167638995,5.534242630004883,529700 |
| 2014-01-15,5.534242047251465,5.636555893236928,5.515639570119384,5.552844524383545,717400 |
| 2014-01-16,5.562146772215833,5.608653193389588,5.506339332918188,5.543544292449951,445800 |
| 2014-01-17,5.515639305114746,5.562145717469519,5.45983187639983,5.515639305114746,375000 |
| 2014-01-21,5.552845222800616,5.552845222800616,5.376121889577238,5.394724369049072,1550000 |
| 2014-01-22,5.4040259751559026,5.422628456652279,5.208699697684882,5.37612247467041,1485400 |
| 2014-01-23,5.348216746925832,5.376120681622928,5.227300435768408,5.264505386352539,675700 |
| 2014-01-24,5.218001552917285,5.218001552917285,4.938963865952143,4.985470294952393,1255500 |
| 2014-01-27,5.022674037592618,5.097083951057713,4.9668666024937975,5.069180011749268,1141300 |
| 2014-01-28,5.069179999067604,5.152891373265447,5.013372564108398,5.115686416625977,759300 |
| 2014-01-29,5.0877824285191515,5.162192784601449,4.985469020502362,5.041276454925537,977500 |
| 2014-01-30,5.069180818924106,5.124988706427386,4.985469874705464,5.013373374938965,723100 |
| 2014-01-31,4.911060697144159,5.022675602108793,4.883156749143898,4.929663181304932,1321000 |
| 2014-02-03,4.892456605036654,4.976167534488729,4.827347710113429,4.87385368347168,991000 |
| 2014-02-04,4.911059673460694,4.938963172126417,4.836649308809831,4.855251789093018,842200 |
| 2014-02-05,4.836648131494036,4.892456002277204,4.752937212355298,4.771539688110352,725800 |
| 2014-02-06,4.780841867960269,4.92036069184323,4.762239387677081,4.855251789093018,788600 |
| 2014-02-07,4.883155672446502,4.911059614294165,4.780841810362553,4.827348232269287,736700 |
| 2014-02-10,4.855249883077597,4.966865164478255,4.790141449404983,4.948262691497803,1113600 |
| 2014-02-11,4.743636121402136,4.836648507406483,4.669226212598658,4.79014253616333,2186400 |
| 2014-02-12,4.762239456176758,4.827348359863492,4.734335957109672,4.762239456176758,1535200 |
| 2014-02-13,4.7529376436946436,4.836648570430329,4.7529376436946436,4.8180460929870605,658100 |
| 2014-02-14,4.827347333906703,4.911058700353013,4.799443397251924,4.90175724029541,886500 |
| 2014-02-18,4.901759233304669,4.994771654108531,4.892458212983387,4.929663181304932,1435400 |
| 2014-02-19,4.985469874705464,5.106385781580866,4.9668673933770835,5.013373374938965,1468200 |
| 2014-02-20,5.041276128538944,5.171493467095711,5.0319746683115865,5.143589973449707,798400 |
| 2014-02-21,5.22730174819201,5.338916627967658,5.199398250007152,5.283109188079834,1563200 |
| 2014-02-24,5.301711082458496,5.376121437608272,5.245903648734708,5.301711082458496,1308300 |
| 2014-02-25,5.320314131245486,5.366820552764559,5.190096771917429,5.329615592956543,1064100 |
| 2014-02-26,5.357519210196483,5.478435100492538,5.357519210196483,5.385422706604004,804100 |
| 2014-02-27,5.348217900565023,5.487736717109469,5.338916439153618,5.441230297088623,1300600 |
| 2014-02-28,5.469134589019656,5.552845529507569,5.394724667022347,5.5063395500183105,1400000 |
| 2014-03-03,5.487735271453857,5.497036286896969,5.404023914875983,5.487735271453857,861100 |
| 2014-03-04,5.56214550139182,5.645856862971192,5.552844041875,5.599350452423096,1631100 |
| 2014-03-05,5.617953777313232,5.6551587339694995,5.580748820656964,5.617953777313232,619500 |
| 2014-03-06,5.664459980315622,5.673760997368321,5.59005006982183,5.655158519744873,986100 |
| 2014-03-07,5.673760721953994,5.710965675394896,5.636555768513091,5.664459705352783,754900 |
| 2014-03-10,5.7109668054377485,5.720268267397492,5.617954403430902,5.67376184463501,1082100 |
| 2014-03-11,5.692363262176514,5.701664722399518,5.590049860831673,5.692363262176514,1153200 |
| 2014-03-12,5.683062245471544,5.701664722399518,5.617953354464617,5.692363262176514,901900 |
| 2014-03-13,5.720267834729908,5.73887031372423,5.60865296076398,5.627255439758301,869400 |
| 2014-03-14,5.627254814687621,5.738869676255466,5.627254814687621,5.692363262176514,965100 |
| 2014-03-17,5.757472790751316,5.822581688968237,5.738870311763351,5.748171329498291,1087700 |
| 2014-03-18,5.77607559659755,5.990004338824056,5.77607559659755,5.980702877044678,1255700 |
| 2014-03-19,6.008606541835561,6.064413979384481,5.95279910428664,5.990004062652588,1032300 |
| 2014-03-20,5.999304390920863,6.0551122655732765,5.9807019138760715,6.02720832824707,1179000 |
| 2014-03-21,6.101618889072156,6.138823847141284,6.027208972933899,6.036509990692139,1526700 |
| 2014-03-24,6.045811126734997,6.073715065544797,5.896991302464222,5.971401214599609,1214600 |
| 2014-03-25,5.980702539363061,6.129522814803683,5.980702539363061,6.083016395568848,946000 |
| 2014-03-26,6.138823847141284,6.148125308417608,6.036509990692139,6.036509990692139,1323500 |
| 2014-03-27,6.0458110696576455,6.110919963920459,6.027208591799421,6.064413547515869,879300 |
| 2014-03-28,6.110920746242305,6.259740588160059,6.101619284363389,6.176029205322266,1403800 |
| 2014-03-31,6.110920999625592,6.399259677055975,6.110920999625592,6.380657196044922,1662700 |
| 2014-04-01,6.436463251833786,6.650391959112124,6.399258297830426,6.622488021850586,1729800 |
| 2014-04-02,6.650392592770181,6.743404986640922,6.585283695301622,6.678296089172363,1313600 |
| 2014-04-03,6.715500460701855,6.817814306790435,6.6038855977968804,6.696897983551025,2185500 |
| 2014-04-04,6.706198735332306,6.845717520981484,6.529474999312412,6.613186359405518,1621800 |
| 2014-04-07,6.566680590845546,6.687596913115484,6.529475636842186,6.622488021850586,1673800 |
| 2014-04-08,6.622488639242445,6.78991139138385,6.622488639242445,6.724802494049072,1659800 |
| 2014-04-09,6.771309997932299,6.836418462184379,6.668996126727125,6.827117443084717,1067900 |
| 2014-04-10,6.855018497530959,6.966633348003471,6.6410898123663165,6.659692287445068,2503500 |
| 2014-04-11,6.594585185183494,6.659693639417682,6.36205397773435,6.464367389678955,1583300 |
| 2014-04-14,6.5015716004451205,6.510873060563151,6.352751786700876,6.427161693572998,1469500 |
| 2014-04-15,6.445765066928858,6.51087396625795,6.231836333153944,6.399259090423584,1656500 |
| 2014-04-16,6.473670595287588,6.473670595287588,6.29694677678334,6.455068111419678,1278900 |
| 2014-04-17,6.436463773228486,6.603886079805883,6.436463773228486,6.529476165771484,968900 |
| 2014-04-21,6.566681803952011,6.613188226806667,6.464367939782637,6.538778305053711,781600 |
| 2014-04-22,6.5294757211339505,6.88292323224671,6.5294757211339505,6.864320755004883,1538400 |
| 2014-04-23,6.855019924241157,6.929429840042828,6.817814966340321,6.92012882232666,1127400 |
| 2014-04-24,6.966633627237165,6.975935086908353,6.8271152803134045,6.957332611083984,894000 |
| 2014-04-25,6.948030872924718,6.95733233222309,6.603884862208813,6.659692287445068,1303700 |
| 2014-04-28,6.65969350201041,6.789911294828207,6.510873674239294,6.575982570648193,1923400 |
| 2014-04-29,7.031742310933968,7.347984834316483,6.9201274592170785,7.254972457885742,5788500 |
| 2014-04-30,7.2642733932813295,7.394490718841553,7.161959558582159,7.394490718841553,2672300 |
| 2014-05-01,7.375890695066759,7.636325876258286,7.375890695066759,7.543313026428223,1974400 |
| 2014-05-02,7.543312691439427,8.129291490459195,7.4875056936487265,7.887458801269531,4266400 |
| 2014-05-05,8.129290482384373,8.129290482384373,7.813047910665362,7.980470657348633,2851000 |
| 2014-05-06,7.971169196524867,8.194399821114605,7.9060607448307625,7.980470657348633,3234100 |
| 2014-05-07,7.9618688103986965,8.064182220763266,7.6642282662756935,8.03627872467041,3051200 |
| 2014-05-08,8.054881576569398,8.333919226903731,7.95256815582918,8.222304344177246,2180000 |
| 2014-05-09,8.185097548416303,8.306013866023262,8.092084723476784,8.250205993652344,1432900 |
| 2014-05-12,8.240906922025896,8.557149554026427,8.231606346465401,8.53854751586914,2310100 |
| 2014-05-13,8.52924633026123,8.612957722278303,8.492041365702123,8.52924633026123,1866500 |
| 2014-05-14,8.501342096252857,8.650161941669198,8.380425750093018,8.492040634155273,2001200 |
| 2014-05-15,8.473437004148021,8.59435334023589,8.296713674195706,8.575751304626465,3254900 |
| 2014-05-16,8.612956624679363,8.752475002237297,8.45483532369439,8.715270042419434,2444500 |
| 2014-05-19,8.724570859533529,8.836185730740652,8.668762980411895,8.826884269714355,1648700 |
| 2014-05-20,8.789678659775188,8.864088568386332,8.696666717529297,8.696666717529297,2053100 |
| 2014-05-21,8.743173599243164,8.845487904706593,8.603655220748221,8.743173599243164,1617500 |
| 2014-05-22,8.743172773374743,8.798980651722912,8.69666724296009,8.771077156066895,1016800 |
| 2014-05-23,8.798981507280159,8.901294925991289,8.612956706425273,8.864089965820312,2024500 |
| 2014-05-27,8.947801028755663,9.24544069950533,8.929198992851903,9.208235740661621,2125500 |
| 2014-05-28,9.208234301979275,9.357055001138747,9.161728775967742,9.254740715026855,1969600 |
| 2014-05-29,9.329149514214974,9.459367277891074,9.282643106685228,9.412860870361328,1498200 |
| 2014-05-30,9.41286209855453,9.487272005496775,9.31054869826796,9.403560638427734,2036100 |
| 2014-06-02,9.468670542075518,9.59888744354248,9.347754214258973,9.59888744354248,1966900 |
| 2014-06-03,9.580284618646173,9.877924239765171,9.52447674616834,9.868622779846191,2409300 |
| 2014-06-04,9.86862462174604,10.05465030670166,9.794214702578275,10.05465030670166,2108300 |
| 2014-06-05,10.110455352516194,10.296480114556282,9.952334083023109,10.268576622009277,2281100 |
| 2014-06-06,10.296481910561004,10.482507592085396,9.88722736268696,9.998842239379883,4643600 |
| 2014-06-09,9.952335079788185,10.547615264972128,9.887226628312296,10.51041030883789,4702300 |
| 2014-06-10,10.426699998199162,10.631327721305956,10.24997666031344,10.566218376159668,3023000 |
| 2014-06-11,10.510409573709206,10.845254155497347,10.398794713113157,10.808049201965332,2836600 |
| 2014-06-12,10.789449255182312,10.984775520756626,10.696436409847406,10.863859176635742,3162200 |
| 2014-06-13,10.928967014198092,11.021979854239783,10.705737262541453,10.882460594177246,2741900 |
| 2014-06-16,10.835952387968277,11.031278610229492,10.808048895369827,11.031278610229492,3097500 |
| 2014-06-17,11.031280810498433,11.375426911308528,11.021980235801243,11.35682487487793,2890500 |
| 2014-06-18,11.356822904027227,11.412630777706612,11.08708676982167,11.328919410705566,2559800 |
| 2014-06-19,11.310315303443428,11.394026661658922,10.770843091650208,10.845252990722656,4271600 |
| 2014-06-20,10.789448691597736,10.789448691597736,9.96163724987358,10.0918550491333,9221800 |
| 2014-06-23,9.905827531086997,10.417396284761411,9.887225498663284,10.333684921264648,3372300 |
| 2014-06-24,10.333686242251463,10.547615408205521,10.166264380891914,10.231372833251953,2605200 |
| 2014-06-25,10.17556338431627,10.389492517253306,10.082551450590776,10.342986106872559,1654000 |
| 2014-06-26,10.398796270485244,10.426699768054197,10.110457172152069,10.24067497253418,1400600 |
| 2014-06-27,10.18486706245158,10.380193318971415,10.091855108464538,10.119758605957031,4065400 |
| 2014-06-30,10.054649994324894,10.44530161430084,10.054649994324894,10.398796081542969,2086900 |
| 2014-07-01,10.408096155530405,10.584820364844992,10.166264380891914,10.231372833251953,2280000 |
| 2014-07-02,10.231371254180367,10.408094549184005,10.231371254180367,10.342986106872559,1280000 |
| 2014-07-03,10.380194387142648,10.54761716339859,10.3336879618453,10.389495849609375,804000 |
| 2014-07-07,10.398796911043275,10.556918218734493,10.361591949647474,10.370892524719238,1614600 |
| 2014-07-08,10.352289189987784,10.361590650929957,9.85002183058033,10.138360023498535,2740300 |
| 2014-07-09,10.175566648056087,10.389495849609375,10.156964610158917,10.389495849609375,2158800 |
| 2014-07-10,10.129060392331537,10.50110999428467,10.073252508520458,10.352290153503418,1586100 |
| 2014-07-11,10.352287840724383,10.454601236644857,10.24997444480391,10.333684921264648,951000 |
| 2014-07-14,10.473204114383753,10.83595217204332,10.463902654690939,10.640625953674316,1975200 |
| 2014-07-15,10.696435334556817,10.826653127527912,10.361590721677615,10.380192756652832,1519000 |
| 2014-07-16,10.342987641231703,10.370891136785172,10.119757902731683,10.203469276428223,2360600 |
| 2014-07-17,10.110457116072803,10.259276951663365,9.943034357515327,9.998842239379883,1488100 |
| 2014-07-18,10.026745921736593,10.110457302559382,9.877926083401062,10.05465030670166,1913600 |
| 2014-07-21,10.026742458046725,10.129056726835586,9.794211319215165,10.073248863220215,1481800 |
| 2014-07-22,10.11975712082918,10.166263534515734,9.998840800058563,10.045347213745117,1151300 |
| 2014-07-23,10.04534892825979,10.04534892825979,9.570985024358617,9.626792907714844,1946300 |
| 2014-07-24,9.663997433065699,9.729105888190185,9.468671180656065,9.487273216247559,1447200 |
| 2014-07-25,9.422164318836472,9.468670736186404,9.09662028442308,9.105921745300293,2558400 |
| 2014-07-28,9.105922423013041,9.11522388458252,8.929199088373936,9.11522388458252,3220000 |
| 2014-07-29,9.30124800871191,9.617490582933897,8.761775695169511,8.771077156066895,3596700 |
| 2014-07-30,8.826884183134744,8.891993522644043,8.715269313022409,8.891993522644043,1838200 |
| 2014-07-31,8.74316945157795,8.80827876608649,8.23160171508789,8.23160171508789,2453200 |
| 2014-08-01,8.185098379578617,8.501340952042838,8.185098379578617,8.43623161315918,1699500 |
| 2014-08-04,8.454834534850548,8.501340952042838,8.315315283273677,8.43623161315918,1567600 |
| 2014-08-05,8.361818570033376,8.510638339705816,8.20369734299746,8.23160171508789,1297300 |
| 2014-08-06,8.213000148487007,8.529242654468586,8.11998733365621,8.464134216308594,1515100 |
| 2014-08-07,8.519943947271315,8.55714890781256,8.073484420776367,8.073484420776367,1292500 |
| 2014-08-08,8.073482548975347,8.324615752645581,7.9990726451444605,8.315314292907715,1512500 |
| 2014-08-11,8.324618311324425,8.585053054780504,8.296714810570347,8.53854751586914,1495200 |
| 2014-08-12,8.510642671314192,8.622258442412697,8.417630711447103,8.492040634155273,1459900 |
| 2014-08-13,8.510642804393445,8.752475500494615,8.510642804393445,8.668764114379883,916500 |
| 2014-08-14,8.659463539173116,8.901295348238023,8.622258577237265,8.668764114379883,858000 |
| 2014-08-15,8.752475002237297,8.891994266831443,8.585052239538806,8.715270042419434,979700 |
| 2014-08-18,8.771076772387227,8.966403007507324,8.696666862535391,8.966403007507324,847200 |
| 2014-08-19,8.9943049973651,9.087317812638654,8.985003538430556,9.012907028198242,820200 |
| 2014-08-20,8.994307390824009,9.245440639633705,8.98500592941427,9.18033218383789,1070900 |
| 2014-08-21,9.217538335625072,9.329153225881635,9.16173133401494,9.264044761657715,1152100 |
| 2014-08-22,9.26404262109826,9.431465361316379,9.115222801809306,9.39426040649414,1060700 |
| 2014-08-25,9.431465148925781,9.515175630113642,9.375657274431136,9.431465148925781,1267100 |
| 2014-08-26,9.4872712227243,9.738405303210936,9.440764812963517,9.673295974731445,1664200 |
| 2014-08-27,9.701200496374105,9.71980252833211,9.580284184021066,9.608187675476074,781800 |
| 2014-08-28,9.580285561422565,9.608189056889387,9.468670692519149,9.53377914428711,874600 |
| 2014-08-29,9.598886073928586,9.691898893450153,9.533777632485082,9.673295974731445,859100 |
| 2014-09-02,9.682597747759981,9.887225425114778,9.598886384885926,9.877923965454102,1205300 |
| 2014-09-03,9.915130168132814,9.96163658526827,9.468670692519149,9.53377914428711,1529600 |
| 2014-09-04,9.533777254944638,9.701199968639072,9.189631255600707,9.226836204528809,1718800 |
| 2014-09-05,9.189632504509104,9.450067182399948,9.171029583998864,9.431465148925781,1205300 |
| 2014-09-08,9.394260194941376,9.496573596639475,9.357055240956969,9.431465148925781,1292200 |
| 2014-09-09,9.403562096946773,9.403562096946773,9.078018925340803,9.11522388458252,1233900 |
| 2014-09-10,9.078017829890259,9.105921324195362,8.678063901027368,8.845486640930176,1632000 |
| 2014-09-11,8.75247582277723,9.031513491088944,8.733873784642473,9.022212028503418,1182700 |
| 2014-09-12,8.985006694764865,9.050115156106672,8.743173999729208,8.7617769241333,1094100 |
| 2014-09-15,8.724571923327218,8.73387338548765,8.482739229373534,8.519944190979004,975100 |
| 2014-09-16,8.482738878769034,8.743173599243164,8.343220500274091,8.743173599243164,1290800 |
| 2014-09-17,8.715267602608835,8.901292349621134,8.501339365303682,8.547844886779785,1716500 |
| 2014-09-18,8.575751722456475,8.826884981154617,8.529245300612756,8.743173599243164,1277500 |
| 2014-09-19,8.771078027336875,8.919897868333416,8.622258186340332,8.622258186340332,1999300 |
| 2014-09-22,8.557149258614414,8.715270569155976,8.39902794807285,8.426932334899902,1328300 |
| 2014-09-23,8.52924343169853,8.640858287444859,8.306013720205872,8.315314292907715,1573000 |
| 2014-09-24,8.352521523730697,8.464137296966372,8.222304600016187,8.426932334899902,968300 |
| 2014-09-25,8.408329314241017,8.408329314241017,8.101388158941925,8.157196044921875,1094900 |
| 2014-09-26,8.213002084256637,8.482738246398483,8.194400049127623,8.399026870727539,1170100 |
| 2014-09-29,8.268811835347423,8.43623373754882,8.259510372159468,8.278112411499023,1200200 |
| 2014-09-30,8.28741094523576,8.352519390464058,7.8130471347654735,7.822348594665527,2277500 |
| 2014-10-01,7.822349656682682,7.91536249423922,7.654926903895377,7.682831287384033,2136800 |
| 2014-10-02,7.664227531377591,7.8409517261045085,7.552612670672411,7.785143852233887,1431800 |
| 2014-10-03,7.8874588229199425,8.064183052826804,7.682831981077378,8.00837516784668,1077400 |
| 2014-10-06,8.064182275421862,8.0827843105978,7.831651069987636,7.850253105163574,1126700 |
| 2014-10-07,7.794446408872158,7.989772664342847,7.720036491267723,7.766542911529541,1584700 |
| 2014-10-08,7.747939338932131,7.952567038704032,7.496806109834168,7.924663543701172,1712300 |
| 2014-10-09,7.86885602740063,7.896759523682704,7.608421325683594,7.608421325683594,1569300 |
| 2014-10-10,7.599119897287904,7.627023393690087,6.678296089172363,6.678296089172363,2336100 |
| 2014-10-13,6.6503922466467715,6.678295741596702,6.194630875123376,6.278342247009277,2496500 |
| 2014-10-14,6.352752338948945,6.510873626556787,6.092317642256792,6.120221138000488,3658200 |
| 2014-10-15,6.017907012340811,6.343451033711829,5.850484714921068,6.296944618225098,3643200 |
| 2014-10-16,6.073714627789135,6.538776988634556,6.055112151096039,6.473668098449707,2858400 |
| 2014-10-17,6.6131880489117245,6.752706870204516,6.3155479263883105,6.362054347991943,2103100 |
| 2014-10-20,6.296943682913447,6.668993620990997,6.269039749062488,6.5108723640441895,2795100 |
| 2014-10-21,6.603885070867697,6.882922649383545,6.557379103460392,6.882922649383545,1807100 |
| 2014-10-22,6.920128742535326,6.985237639870102,6.724802494049072,6.724802494049072,1362500 |
| 2014-10-23,6.85501912935562,7.11545424798035,6.85501912935562,7.022441864013672,1243100 |
| 2014-10-24,7.003838605630155,7.1712608780867635,6.910825788525169,7.031742095947266,967200 |
| 2014-10-27,7.031744129300656,7.068949089493931,6.808514368141005,6.966635227203369,1248600 |
| 2014-10-28,5.766772799590414,6.092316790203071,5.673760420923086,5.887689113616943,8974700 |
| 2014-10-29,5.878388300266174,6.017906651320421,5.655158140246941,5.6830620765686035,3051600 |
| 2014-10-30,5.673760847501089,5.7295682788973314,5.366819753062738,5.552844524383545,4165400 |
| 2014-10-31,5.748170616391587,6.306245803833008,5.71096566303123,6.306245803833008,3497900 |
| 2014-11-03,6.287643440563497,6.417860779673488,6.055112256108067,6.073714733123779,1782200 |
| 2014-11-04,6.036509235088602,6.083015648612742,5.729568147679761,5.878388404846191,2433100 |
| 2014-11-05,5.924895057290172,6.064413870414538,5.822581645381307,6.008606433868408,1834500 |
| 2014-11-06,5.97140088777834,6.1016182268883306,5.924894473480039,6.073714733123779,927400 |
| 2014-11-07,6.0272090360673145,6.07371545589991,5.896991681461373,5.943497657775879,1590300 |
| 2014-11-10,5.971401816787662,6.055113198140906,5.859786937328741,5.906292915344238,1075700 |
| 2014-11-11,5.906292263961934,6.083016025374094,5.8690873082454855,6.064413547515869,970400 |
| 2014-11-12,6.017907559668004,6.083016458567455,5.878389187554747,5.990004062652588,935700 |
| 2014-11-13,6.01790757469356,6.110920414358751,5.915594160690794,5.943497657775879,1246400 |
| 2014-11-14,5.915594160690794,6.008606556837894,5.7760753447110975,5.943497657775879,1604900 |
| 2014-11-17,6.017906920507857,6.389956908170093,6.017906920507857,6.269040584564209,2072600 |
| 2014-11-18,6.31554742853067,6.678295980481799,6.306246411054011,6.575982570648193,1792900 |
| 2014-11-19,6.58528334680778,6.622488302387187,6.417861046700449,6.445764541625977,1734900 |
| 2014-11-20,6.389957005680511,6.529475808622654,6.16672727578752,6.296944618225098,2037100 |
| 2014-11-21,6.417861211455572,6.464367185364675,6.231835985264966,6.3341498374938965,1004800 |
| 2014-11-24,6.352752995145399,6.510874299086102,6.259740593862077,6.343451976776123,1529700 |
| 2014-11-25,6.510871306025546,6.510871306025546,6.287641645564696,6.482967376708984,1240800 |
| 2014-11-26,6.501572226249549,6.61318754081922,6.427162312215151,6.529476165771484,1298000 |
| 2014-11-28,6.529476755051076,6.529476755051076,6.2132341483461895,6.222535610198975,1127200 |
| 2014-12-01,6.166727118202345,6.501571704485178,5.9341959337469135,6.073714733123779,1690400 |
| 2014-12-02,6.064413063421474,6.1109194761136685,5.878388299688738,5.896990776062012,1760700 |
| 2014-12-03,5.924893408649306,6.203930957253991,5.915592393572061,6.185328483581543,1319600 |
| 2014-12-04,6.1574266251576875,6.4550667476811014,5.962100364051401,6.362054347991943,2777800 |
| 2014-12-05,6.380658175948037,6.510875563023409,6.324850724344306,6.455068111419678,1419500 |
| 2014-12-08,6.380656056205074,6.48296946172954,6.092317430283479,6.157425880432129,1584100 |
| 2014-12-09,6.036508720619528,6.148124014861303,5.878387903853164,6.138822555541992,2442800 |
| 2014-12-10,6.0923167838214844,6.203931638105363,5.83188168030776,5.934195518493652,1691300 |
| 2014-12-11,6.008605754718237,6.185329505565012,5.962099341094022,5.999304294586182,1183400 |
| 2014-12-12,5.906291694530606,5.9807015987895715,5.83188179027164,5.869086742401123,914000 |
| 2014-12-15,5.934196157501555,6.036509563186785,5.766773414529264,5.8225812911987305,1334700 |
| 2014-12-16,5.794676734949616,6.073714314469606,5.766772799590414,5.887689113616943,1400300 |
| 2014-12-17,5.878387903853164,6.231834931145145,5.80397755985265,6.138822555541992,1316000 |
| 2014-12-18,6.259739673868743,6.4178609545703775,6.129522331210123,6.250438213348389,1208900 |
| 2014-12-19,6.25974180904752,6.548080530759229,6.157427926014913,6.455068111419678,2160300 |
| 2014-12-22,6.455066858316109,6.482970356942048,6.2411381136054125,6.343451976776123,979100 |
| 2014-12-23,6.371354995402914,6.538777748617869,6.371354995402914,6.464367389678955,836600 |
| 2014-12-24,6.4922700117363,6.724801171979696,6.408558652122921,6.659692287445068,511300 |
| 2014-12-26,6.687597274780273,6.836417098841879,6.650392318764872,6.687597274780273,789500 |
| 2014-12-29,6.687597503123877,6.743404939052487,6.529476212900444,6.603886127471924,946300 |
| 2014-12-30,6.575983362843569,6.668995766405533,6.566681900728311,6.641091823577881,552100 |
| 2014-12-31,6.6503925458381365,6.84571879334731,6.585283648829054,6.603886127471924,1083100 |
| 2015-01-02,6.668994436113804,6.724801867118844,6.427161791573928,6.622488021850586,710200 |
| 2015-01-05,6.334149788284388,6.613187403643444,6.231835936850326,6.259739875793457,1005000 |
| 2015-01-06,6.250439328595604,6.287644733797422,5.934197154284238,6.017908096313477,1239300 |
| 2015-01-07,6.073715317550803,6.129522753967864,5.934196504749113,6.055112838745117,687400 |
| 2015-01-08,6.092318355897904,6.296945641554197,6.055113394869487,6.203933238983154,957300 |
| 2015-01-09,6.203930957253991,6.250436919676134,6.073713641546852,6.185328483581543,542400 |
| 2015-01-12,6.166727127842028,6.194630621650197,5.93419594302311,6.02720832824707,746100 |
| 2015-01-13,6.05511258751095,6.176028472971924,5.915593780498069,5.971401214599609,979300 |
| 2015-01-14,5.8876904768414375,6.027209298905352,5.8876904768414375,5.980702877044678,1208800 |
| 2015-01-15,6.045810805291862,6.101618236426238,5.924894482741696,6.02720832824707,938000 |
| 2015-01-16,5.999304392096169,6.250438054009078,5.952798421234098,6.1946306228637695,981600 |
| 2015-01-20,6.2411381079203405,6.278343068399779,6.129523226482025,6.176029205322266,1136600 |
| 2015-01-21,6.13882307019337,6.343450757193366,6.110919576932116,6.306245803833008,914900 |
| 2015-01-22,6.343451033711829,6.371354528189428,6.008605995354294,6.296944618225098,1629200 |
| 2015-01-23,6.306245909609391,6.380655817578203,6.241137018377661,6.2876434326171875,367800 |
| 2015-01-26,6.27834429291543,6.464369131594533,6.166729389707968,6.455068111419678,603600 |
| 2015-01-27,6.3434512491047865,6.4178611615957175,6.083016111868464,6.259739875793457,1488100 |
| 2015-01-28,6.334150602582614,6.334150602582614,6.185330758468946,6.203933238983154,842900 |
| 2015-01-29,6.194629980903884,6.30624527514566,5.8597854287325335,6.138822555541992,1642400 |
| 2015-01-30,6.083016696246583,6.176029095795684,5.8876904354344175,5.906292915344238,1110100 |
| 2015-02-02,5.906292263961934,6.101618503232318,5.8225813353589535,6.064413547515869,1015200 |
| 2015-02-03,6.110919679432239,6.371354357323084,6.110919679432239,6.2876434326171875,863000 |
| 2015-02-04,6.241137291397334,6.371354636039137,6.213233352929348,6.278342247009277,1009300 |
| 2015-02-05,6.32484859302819,6.6317896951763196,6.222534744472797,6.585283279418945,1377100 |
| 2015-02-06,6.622488606114794,6.7527064001329595,6.482969794534231,6.603886127471924,1100400 |
| 2015-02-09,6.585282259238121,6.641089683390548,6.510872360368219,6.557378768920898,1425100 |
| 2015-02-10,7.803747611250226,8.250207102054546,7.347986215777031,8.185098648071289,7019300 |
| 2015-02-11,8.185099920880928,8.296714810938486,7.70143451026188,8.082785606384277,2996600 |
| 2015-02-12,8.14789492981102,8.324618283375239,8.064183540793545,8.296714782714844,1869000 |
| 2015-02-13,8.306016801062883,8.482740166452233,8.240907445783563,8.278112411499023,1569800 |
| 2015-02-17,8.380423709905648,8.771076152538578,8.222302440885839,8.65015983581543,2620800 |
| 2015-02-18,8.631561371040585,8.668766342539344,8.278113698284127,8.389729499816895,1878300 |
| 2015-02-19,8.324615726102662,8.622256227513207,8.278109314597637,8.50133991241455,1054900 |
| 2015-02-20,8.519944190979004,8.557149152584476,8.371124344557122,8.519944190979004,1032500 |
| 2015-02-23,8.547844886779785,8.622255672620668,8.389724517096305,8.547844886779785,1143800 |
| 2015-02-24,8.519944229097645,8.771078386335347,8.482739267325718,8.7617769241333,1035000 |
| 2015-02-25,8.743171574297454,8.771075953162676,8.529243325213493,8.594351768493652,967900 |
| 2015-02-26,8.585051049514753,8.715268834345133,8.529244061041796,8.63155746459961,660000 |
| 2015-02-27,8.631556795078652,9.068715643709611,8.482736987979436,9.0501127243042,2107700 |
| 2015-03-02,9.07801761730085,9.310548800815505,8.994306249309801,9.217535972595215,2366200 |
| 2015-03-03,9.208234254124715,9.422163398217398,9.087318822679862,9.133824348449707,1823400 |
| 2015-03-04,9.105921429883018,9.11522289043804,8.910595193408057,8.994306564331055,1081100 |
| 2015-03-05,9.040813479831034,9.236139727103302,8.94780064321142,9.16172981262207,1389300 |
| 2015-03-06,9.096621940732001,9.217538293043766,8.882693623820925,8.90129566192627,887900 |
| 2015-03-09,8.929199166295332,9.05011461960894,8.659462987679962,8.687366485595703,2044400 |
| 2015-03-10,8.566449015702464,8.687365340108654,8.426930657483984,8.63155746459961,1486700 |
| 2015-03-11,8.668763721374585,8.854789409656485,8.529245342199383,8.622258186340332,1454700 |
| 2015-03-12,8.538543160348263,8.668760022134382,8.492036758123575,8.58504867553711,888800 |
| 2015-03-13,8.612957442570877,8.733873795220275,8.380426199868875,8.53854751586914,1094300 |
| 2015-03-16,8.566448933941754,8.696666717529297,8.445532610689625,8.696666717529297,1084000 |
| 2015-03-17,8.612953049093429,8.612953049093429,8.408325411526302,8.58504867553711,873100 |
| 2015-03-18,8.51994194479495,8.58505038868037,8.287410774305847,8.50133991241455,1211300 |
| 2015-03-19,8.42693061572782,8.51994255840056,8.389725661251505,8.510641098022461,726200 |
| 2015-03-20,8.594351963852425,8.705966820742402,8.473435647129277,8.65015983581543,1169200 |
| 2015-03-23,8.650163425532938,8.733874824698686,8.482740627201437,8.566452026367188,1244400 |
| 2015-03-24,8.575752479220009,8.696668831869406,8.510643128078767,8.53854751586914,997200 |
| 2015-03-25,8.575750724165756,8.575750724165756,7.822349261701269,7.878157138824463,2242400 |
| 2015-03-26,7.794445030679824,7.878156394942247,7.571215317337383,7.840951442718506,1253000 |
| 2015-03-27,7.813047434655836,8.101386493372633,7.77584248066361,8.026976585388184,1263900 |
| 2015-03-30,8.129291011881186,8.352520763974741,8.045579633087057,8.268810272216797,2026400 |
| 2015-03-31,8.250207843099808,8.37112418781256,8.203701420204712,8.222304344177246,1244200 |
| 2015-04-01,8.222304660528899,8.250208160525043,7.971170499454788,8.119990348815918,1121500 |
| 2015-04-02,8.21300263965199,8.287412559272239,8.101387760221613,8.138592720031738,1105900 |
| 2015-04-06,8.110687953629709,8.147892907621934,7.999073091653033,8.026976585388184,891300 |
| 2015-04-07,8.008373629241058,8.054880043283427,7.850252353718638,7.859553813934326,1078800 |
| 2015-04-08,7.859554512997979,8.045579298677264,7.840952477948124,8.03627872467041,1032800 |
| 2015-04-09,8.036278382992583,8.119988867712037,7.915362055683,8.045578956604004,1237700 |
| 2015-04-10,8.101386599826848,8.278109911853086,8.101386599826848,8.175796508789062,694700 |
| 2015-04-13,8.371122741573897,8.445532650536112,8.166495048409764,8.175796508789062,1054200 |
| 2015-04-14,8.138592694212957,8.21300261359715,7.896760012696224,8.01767635345459,842300 |
| 2015-04-15,8.08278523460319,8.231605968204306,7.98047181184891,8.157196044921875,876000 |
| 2015-04-16,8.101388119057834,8.119990156268734,7.9060618496440025,7.915363311767578,751000 |
| 2015-04-17,7.868855155203015,7.915361568542386,7.636323975542211,7.757240295410156,941400 |
| 2015-04-20,7.8130484447551725,7.8502534035573905,7.729337952727324,7.766542911529541,769300 |
| 2015-04-21,7.831648964626006,7.850250994801209,7.692130633686278,7.720034122467041,1005700 |
| 2015-04-22,7.729337315877431,7.9711690846483,7.729337315877431,7.878157138824463,1309700 |
| 2015-04-23,7.813048392255326,8.054881066362837,7.673530019443553,7.933964729309082,1311100 |
| 2015-04-24,7.924664920694253,7.924664920694253,7.40379456359625,7.561915874481201,2034100 |
| 2015-04-27,7.561915217179562,7.673530093919504,7.254974084385678,7.385191440582275,2461700 |
| 2015-04-28,6.966634211021104,7.078249518838366,6.529475770756815,6.938730716705322,5393200 |
| 2015-04-29,6.873621012000524,6.882922471352199,6.557378933849445,6.613186359405518,2390900 |
| 2015-04-30,6.566681803952011,6.696899167019683,6.520175824615472,6.538778305053711,2207500 |
| 2015-05-01,6.5759813713496795,6.715499712681324,6.5759813713496795,6.659692287445068,1445500 |
| 2015-05-04,6.641090498852265,6.724801867118844,6.613187005108764,6.622488021850586,1251600 |
| 2015-05-05,6.5666810375936056,6.622488472395367,6.194631028730458,6.3341498374938965,2780800 |
| 2015-05-06,6.371354420960279,6.380655881308303,6.120220757298191,6.148124694824219,2828900 |
| 2015-05-07,6.138823436336843,6.473668480069559,6.110919941411315,6.445764541625977,1666900 |
| 2015-05-08,6.538777626784821,6.55738010529342,6.399258816211288,6.529476165771484,1399300 |
| 2015-05-11,6.548076249435687,6.566678721140758,6.427159961593771,6.482967376708984,1132300 |
| 2015-05-12,6.445764000548309,6.520174348978939,6.343450603052475,6.417860507965088,1008600 |
| 2015-05-13,6.436463145063516,6.557379465327652,6.427161684957953,6.473668098449707,1225400 |
| 2015-05-14,6.5294763815867585,6.557380322030988,6.427162524648699,6.492271423339844,953900 |
| 2015-05-15,6.501571064775379,6.650391309776233,6.482968589590022,6.613186359405518,748900 |
| 2015-05-18,6.61318775940136,6.61318775940136,6.427162524648699,6.492271423339844,1090500 |
| 2015-05-19,6.510873761420667,6.538777701260424,6.3620539316568365,6.389957427978516,868200 |
| 2015-05-20,6.436463581260758,6.4643670764323975,6.334149730755937,6.352752208709717,776400 |
| 2015-05-21,6.3248483866015945,6.362053340586001,6.241137018377661,6.2876434326171875,751500 |
| 2015-05-22,6.278342235695832,6.352752146785635,6.278342235695832,6.324848651885986,882500 |
| 2015-05-26,6.278340851943785,6.315545799288682,6.1109185888917485,6.185328483581543,1018600 |
| 2015-05-27,6.213233347495657,6.492270957859263,6.203932330359833,6.445764541625977,1303400 |
| 2015-05-28,6.445764580089487,6.575982368912508,6.427162102188778,6.566680908203125,1143100 |
| 2015-05-29,6.566680587500236,6.575982047755355,6.278341972362068,6.2876434326171875,2175800 |
| 2015-06-01,6.3434506104725195,6.408559055588205,6.269040261954849,6.371354103088379,1300200 |
| 2015-06-02,6.315548122068406,6.371355563611031,6.185330758468946,6.203933238983154,2176000 |
| 2015-06-03,6.2597383782713365,6.306244784211437,6.1202196039689944,6.185328483581543,1248300 |
| 2015-06-04,6.157425818098758,6.166727278607577,6.045810953101221,6.129522323608398,1059300 |
| 2015-06-05,6.129523226482025,6.176029205322266,6.055113305523148,6.176029205322266,770000 |
| 2015-06-08,6.148125372817591,6.176028869902677,5.934196639920214,5.943497657775879,1361600 |
| 2015-06-09,5.962100355073699,5.980702834983519,5.869087955524598,5.906292915344238,829300 |
| 2015-06-10,5.943496959786487,6.083015759381446,5.943496959786487,6.02720832824707,875600 |
| 2015-06-11,6.036509992963266,6.04581145424309,5.869087681589199,5.915594100952148,983100 |
| 2015-06-12,5.859785621775748,5.94349654081734,5.850484162150012,5.887689113616943,1244900 |
| 2015-06-15,5.841183146042282,5.906291589350409,5.738869307749218,5.887689113616943,869900 |
| 2015-06-16,5.850485261628778,5.943497657775879,5.841184243773113,5.943497657775879,624900 |
| 2015-06-17,5.934195834964341,6.045810695200641,5.869086944734152,5.878388404846191,882100 |
| 2015-06-18,5.906291175193122,5.980701072909259,5.850483751906018,5.962098598480225,884900 |
| 2015-06-19,5.971400476176542,5.980701492284272,5.859785621775748,5.887689113616943,1329300 |
| 2015-06-22,5.943497595519317,6.064413931003027,5.915594098726514,6.036509990692139,829200 |
| 2015-06-23,5.980702877044678,6.083016739027296,5.915594418661464,5.980702877044678,1274200 |
| 2015-06-24,5.94349776612861,6.017907684402819,5.924895286560059,5.924895286560059,651000 |
| 2015-06-25,5.962100137005299,5.971401598379054,5.906292699317039,5.943497657775879,703900 |
| 2015-06-26,5.92489483056229,5.980702264972838,5.6923636320926425,5.710966110229492,3574500 |
| 2015-06-29,5.636555066687435,5.673760015495829,5.487735271453857,5.487735271453857,1186400 |
| 2015-06-30,5.58074818620475,5.608652122283702,5.478434345272618,5.562145709991455,1684000 |
| 2015-07-01,5.608652129824291,5.720266987254123,5.413325907563076,5.515639305114746,1707600 |
| 2015-07-02,5.506339509771302,5.571447969283996,5.431929588317871,5.431929588317871,976800 |
| 2015-07-06,5.366820132330006,5.422627567670099,5.180795347863032,5.236602783203125,1846700 |
| 2015-07-07,5.217999833322587,5.404024600982666,5.022673605520487,5.404024600982666,1761500 |
| 2015-07-08,5.338916742982966,5.45983308710385,5.2086993804394615,5.431929588317871,1844300 |
| 2015-07-09,5.506338904858487,5.6179537747768995,5.115686416625977,5.115686416625977,2253500 |
| 2015-07-10,5.190096259424996,5.348217544754542,5.190096259424996,5.255205154418945,1073500 |
| 2015-07-13,5.338916611149494,5.376122014475616,5.227301731725445,5.329615592956543,1046700 |
| 2015-07-14,5.329615210954901,5.506338979135306,5.31101273238423,5.478435039520264,1501000 |
| 2015-07-15,5.459832413157258,5.478434891224378,5.236602676351826,5.255205154418945,1420400 |
| 2015-07-16,5.292409638296341,5.348217067517844,5.134288367076409,5.208698272705078,1208900 |
| 2015-07-17,5.180795044583683,5.236602476656855,5.050577259561569,5.078481197357178,1233500 |
| 2015-07-20,5.041276684828566,5.1063851395324535,4.938962828627779,4.9575653076171875,1311600 |
| 2015-07-21,4.985469984612978,5.124988819410672,4.948265021136013,4.9947710037231445,913700 |
| 2015-07-22,4.985469534530452,4.985469534530452,4.734335831973928,4.827348232269287,1710500 |
| 2015-07-23,4.86455206688562,5.01337187292605,4.762238228473821,4.771539688110352,1469900 |
| 2015-07-24,4.734335917220448,4.8831557603726745,4.650624533688262,4.687829494476318,1235000 |
| 2015-07-27,4.622719808015469,4.743636131846367,4.511104944564505,4.576213836669922,1685900 |
| 2015-07-28,3.822813246698842,4.19486327433324,3.7298008506697644,3.906524181365967,6635500 |
| 2015-07-29,3.850716461284978,4.046042700377221,3.813511505602461,3.962331771850586,2321700 |
| 2015-07-30,4.055344198658719,4.25067043956206,3.9065239310307067,3.9530303478240967,2460800 |
| 2015-07-31,4.008837645892496,4.157657464954736,3.980934151577349,4.1018500328063965,1810600 |
| 2015-08-03,4.111151658274887,4.176260109968991,3.9902353286743164,3.9902353286743164,1659300 |
| 2015-08-04,3.9716323231446746,4.036741209710917,3.8135110582823755,3.8693184852600098,1215300 |
| 2015-08-05,3.8693188297783165,4.027440108719496,3.8414153355640166,3.8507163524627686,1320400 |
| 2015-08-06,3.8786204598975114,4.036741745757017,3.822813025509109,3.9902353286743164,1612100 |
| 2015-08-07,3.9251263841627586,4.008837756452984,3.7949090388920093,3.915825366973877,1477000 |
| 2015-08-10,3.943729545613499,4.166959762573242,3.9344285268124994,4.166959762573242,1385500 |
| 2015-08-11,4.101850197451121,4.148356614533822,3.9902353286743164,3.9902353286743164,2127800 |
| 2015-08-12,3.915826411456747,4.21346658069861,3.8042115143103645,4.139056205749512,1894900 |
| 2015-08-13,4.092548910426027,4.222766248750327,4.055343956619084,4.120452404022217,1383500 |
| 2015-08-14,4.101851240034051,4.194864097840879,4.04604379146086,4.139056205749512,1456600 |
| 2015-08-17,4.101850856893706,4.250671149372913,4.083248375773572,4.166959762573242,1474700 |
| 2015-08-18,4.176260433642306,4.259971813471837,3.9809346199035645,3.9809346199035645,929500 |
| 2015-08-19,3.9809347036056515,4.176260521451263,3.9065243402381484,4.129754543304443,1623300 |
| 2015-08-20,4.064645190140447,4.111151606639029,3.9065239062669375,3.915825366973877,1329600 |
| 2015-08-21,3.8321148836544814,4.185562489185626,3.8321148836544814,4.083248615264893,2765400 |
| 2015-08-24,3.8414152288331938,4.557611250859888,3.822812752034501,4.427393913269043,4409300 |
| 2015-08-25,4.650623366548861,4.650623366548861,4.222765981344925,4.297175884246826,3372000 |
| 2015-08-26,4.371585787148727,4.390188262874203,4.1669585541685,4.297175884246826,2598100 |
| 2015-08-27,4.3622851663288795,4.762238652426964,4.3622851663288795,4.69713020324707,2136900 |
| 2015-08-28,4.687828637215568,4.81804597616099,4.622719745983838,4.715732574462891,2491600 |
| 2015-08-31,4.6971300416207695,5.078481037185605,4.641322167789692,5.022673606872559,2846000 |
| 2015-09-01,4.883154162868539,4.9947690087183645,4.65992447116889,4.706430435180664,2157600 |
| 2015-09-02,4.771540426945311,4.83664888041052,4.613419136784531,4.808745384216309,1504000 |
| 2015-09-03,4.7901421324153795,5.106384218174982,4.7901421324153795,5.0319743156433105,1482700 |
| 2015-09-04,4.9296609665843825,4.985468393994417,4.892456014977694,4.938961982727051,859300 |
| 2015-09-08,4.9947695177155635,5.162192247069661,4.883154660491511,5.134288311004639,1387200 |
| 2015-09-09,5.10638589415404,5.2273022472132515,4.976168521984662,4.9947710037231445,1414500 |
| 2015-09-10,5.013373485461627,5.10638589415404,4.92966253939753,4.9947710037231445,966600 |
| 2015-09-11,4.966866334831865,5.013372306482331,4.855251027131048,4.9110589027404785,1194000 |
| 2015-09-14,4.911059547042433,4.99477048440287,4.836649184307007,4.920360565185547,681100 |
| 2015-09-15,4.818045668246308,4.97616693433374,4.771539700496951,4.938961982727051,1303600 |
| 2015-09-16,4.920358615104902,4.948262545511314,4.632020070655643,4.752936363220215,1720300 |
| 2015-09-17,4.752937528447297,4.82734743641611,4.632021206238958,4.715732574462891,1106500 |
| 2015-09-18,4.6320219714011435,4.67852839332305,4.473900669088392,4.5390095710754395,2946400 |
| 2015-09-21,4.566914287604702,4.604119257659135,4.427395871659696,4.455299377441406,1469300 |
| 2015-09-22,4.380886902254818,4.3994893765173835,4.213464633891731,4.232067108154297,1395000 |
| 2015-09-23,4.232067365948059,4.2506698413437825,4.046042168472827,4.0553436279296875,1024500 |
| 2015-09-24,4.018139106342909,4.1390549875719564,3.925126275910963,4.1018500328063965,1610200 |
| 2015-09-25,4.166959239169698,4.204164196736724,4.036741887685104,4.0925493240356445,955700 |
| 2015-09-28,3.8135117853368894,4.092549416942211,3.8042107674930263,3.906524181365967,1700500 |
| 2015-09-29,3.943728911591616,4.073946702015951,3.860017981768044,3.9902353286743164,1320000 |
| 2015-09-30,4.046042189231518,4.204163452665426,3.999536222262605,4.176259517669678,1737600 |
| 2015-10-01,4.204164463153839,4.278574383003235,4.046043161714819,4.129754543304443,1370200 |
| 2015-10-02,4.083248306104454,4.269273557649933,4.055344806659415,4.259972095489502,1039700 |
| 2015-10-05,4.269272246950655,4.445995982080163,4.269272246950655,4.408790588378906,1198800 |
| 2015-10-06,4.41809333527862,4.557612160885779,4.3436834132263,4.520407199859619,1482000 |
| 2015-10-07,4.566912911487102,4.72503420833191,4.529707952643394,4.6041178703308105,1016200 |
| 2015-10-08,4.576214086890964,4.6785279390744146,4.529707669484469,4.65992546081543,1171200 |
| 2015-10-09,4.687829533973702,4.855251858930577,4.659926034906617,4.762239456176758,1500300 |
| 2015-10-12,4.780840874799514,4.790142334767902,4.557611157774489,4.5669121742248535,1037600 |
| 2015-10-13,4.557611631434356,4.622720083907517,4.4459967613220215,4.4459967613220215,726100 |
| 2015-10-14,4.436693888364543,4.771538835651847,4.418091415932912,4.752936363220215,1075800 |
| 2015-10-15,4.752938231259474,5.022674409291055,4.7436367696289565,4.966866970062256,1755600 |
| 2015-10-16,4.99477048440287,4.99477048440287,4.836649184307007,4.920360565185547,1057000 |
| 2015-10-19,4.883155082269511,4.920360037891072,4.725033799118847,4.845950126647949,1684500 |
| 2015-10-20,4.808745475701921,5.0226742058391585,4.808745475701921,4.9575653076171875,1191600 |
| 2015-10-21,5.0040714986434205,5.10638490666021,4.938962603390684,5.041276454925537,1035900 |
| 2015-10-22,5.115686876599875,5.190096796569339,5.0691804548599055,5.162193298339844,1120100 |
| 2015-10-23,5.190096203703275,5.515639788141807,5.190096203703275,5.348217487335205,1360400 |
| 2015-10-26,5.320313605894832,5.376121483614252,5.1807952421504675,5.255205154418945,1454300 |
| 2015-10-27,5.0226738623257114,6.0179070854696475,4.97616744627384,5.8225812911987305,6116200 |
| 2015-10-28,5.850483751906018,6.045809955169867,5.78537486964541,5.962098598480225,1836400 |
| 2015-10-29,5.887690349409498,5.934196770263597,5.71096657108926,5.757472991943359,969000 |
| 2015-10-30,5.8039775934840385,5.887688953770941,5.692362742113498,5.785375118255615,1231000 |
| 2015-11-02,5.794676734949616,5.999303968017737,5.65515794518962,5.887689113616943,1245100 |
| 2015-11-03,5.878389068332053,6.120221292805981,5.878389068332053,6.055112838745117,1288700 |
| 2015-11-04,6.092318463198985,6.166728386566366,5.841184750075013,6.017908096313477,1056100 |
| 2015-11-05,6.027208972933899,6.120221368106719,5.943497595519317,6.036509990692139,983600 |
| 2015-11-06,6.017907990322949,6.241138200011572,6.017907990322949,6.203933238983154,960400 |
| 2015-11-09,6.2039324626430945,6.2039324626430945,6.017907237261485,6.045811176300049,673700 |
| 2015-11-10,6.00860526451469,6.036508755598328,5.7295676925703445,5.785375118255615,1072600 |
| 2015-11-11,5.78537532100151,5.887689160102378,5.776074304820345,5.794676780700684,466100 |
| 2015-11-12,5.720267135514137,5.794677042395942,5.636555768513091,5.664459705352783,496900 |
| 2015-11-13,5.617952841199805,5.990002789286267,5.599350365971381,5.785375118255615,923200 |
| 2015-11-16,5.831882995704957,5.906292915344238,5.701665636336216,5.906292915344238,733500 |
| 2015-11-17,5.850485300115821,5.869087779467616,5.580749127755741,5.6086530685424805,1505200 |
| 2015-11-18,5.60865197761496,5.89699057324268,5.60865197761496,5.887689113616943,767200 |
| 2015-11-19,5.8876904354344175,5.990004296697482,5.8225819775091,5.906292915344238,484200 |
| 2015-11-20,5.934197694932044,5.962101196977955,5.738871406537986,5.803979873657227,776900 |
| 2015-11-23,5.776074457876723,5.934195728808559,5.701664552383628,5.896990776062012,776000 |
| 2015-11-24,5.887690144411474,6.0923178568230485,5.85978664768504,6.083016395568848,932400 |
| 2015-11-25,6.073715151393286,6.176028560266555,5.980702316391309,6.166727542877197,672400 |
| 2015-11-27,6.166727129050134,6.213233099912205,6.073714743807952,6.1946306228637695,290900 |
| 2015-11-30,6.222534802378481,6.343451129658437,6.120220952870975,6.324848651885986,1061100 |
| 2015-12-01,6.2969450343761215,6.436463846538752,6.231836137095407,6.389957427978516,1571200 |
| 2015-12-02,6.343451439450569,6.520175208678452,5.869087567809712,6.436463832855225,1428000 |
| 2015-12-03,6.492270420471821,6.557379309105525,6.324848134222607,6.371354103088379,1222600 |
| 2015-12-04,6.371354630467163,6.492270957859263,6.278342241518646,6.445764541625977,892500 |
| 2015-12-07,6.427162178898053,6.473668595963916,6.2132334587275935,6.259739875793457,1093300 |
| 2015-12-08,6.166727542877197,6.27834241265789,6.04581121218908,6.166727542877197,905200 |
| 2015-12-09,6.176027276173108,6.213232225031177,5.896990159737592,5.962098598480225,858600 |
| 2015-12-10,5.9434976429361095,6.083016458567455,5.924895163753137,5.990004062652588,603500 |
| 2015-12-11,5.878388530007776,5.999304409412606,5.748170746774822,5.766773223876953,954900 |
| 2015-12-14,5.8411843951929665,5.8411843951929665,5.5621467560001365,5.59005069732666,944400 |
| 2015-12-15,5.636555616095187,5.8039779020519875,5.599350663660342,5.776074409484863,812300 |
| 2015-12-16,5.83188276783827,6.017907559668004,5.803978827304765,5.990004062652588,869500 |
| 2015-12-17,6.045810804039764,6.045810804039764,5.859786033630371,5.859786033630371,578000 |
| 2015-12-18,5.831881995836844,5.869086949277747,5.61795329179264,5.664459705352783,946300 |
| 2015-12-21,5.710965372390017,5.89699057324268,5.701664356282287,5.887689113616943,747900 |
| 2015-12-22,5.9714006810096025,6.138822968353771,5.831881886463785,6.11091947555542,796600 |
| 2015-12-23,6.213232517242432,6.259738927261224,6.092316649525965,6.213232517242432,646100 |
| 2015-12-24,6.23183579118376,6.250438268871667,6.157425880432129,6.157425880432129,218500 |
| 2015-12-28,6.138823135322012,6.148124595519798,5.85978598215894,5.952798366546631,470000 |
| 2015-12-29,6.017906813858998,6.055112211132108,5.943496906348845,5.952798366546631,519500 |
| 2015-12-30,5.943497174601097,5.952798635218692,5.813279830581135,5.8225812911987305,525900 |
| 2015-12-31,5.7946773236797595,5.841183739497406,5.655158519744873,5.655158519744873,689500 |
| 2016-01-04,5.543543864000697,5.636556255641366,5.450531472360028,5.617953777313232,774200 |
| 2016-01-05,5.6086530057412425,5.7667738567019455,5.580749065266949,5.70166540145874,818900 |
| 2016-01-06,5.580748721906142,5.636556155903036,5.366820003159018,5.4691338539123535,939500 |
| 2016-01-07,5.3296163151559055,5.4133277078264594,5.162193973332963,5.245904922485352,887600 |
| 2016-01-08,5.255204579729138,5.376120895701481,5.152890739789614,5.227300643920898,1137400 |
| 2016-01-11,5.283107861644605,5.348216746925832,5.208697960476342,5.264505386352539,806000 |
| 2016-01-12,5.329614271633766,5.431928107499125,5.124987043421044,5.264505386352539,701600 |
| 2016-01-13,5.301711127827713,5.4040249789559,5.171493781357877,5.255205154418945,1035200 |
| 2016-01-14,5.283108542720849,5.441229824846739,5.16219265949345,5.273807525634766,1051600 |
| 2016-01-15,5.097083151641484,5.180794512919629,5.041275725295388,5.171493053436279,1218600 |
| 2016-01-19,5.283108846804164,5.283108846804164,4.985469186629217,5.050577640533447,1428000 |
| 2016-01-20,4.976167237501543,5.18079492732307,4.790142468134733,5.143589973449707,1287200 |
| 2016-01-21,5.162192403024562,5.431928537890694,5.115685989350528,5.404024600982666,1221500 |
| 2016-01-22,5.524941944685084,5.655159306157388,5.459833042189876,5.645858287811279,1530700 |
| 2016-01-25,5.645857576731665,5.645857576731665,5.348217487335205,5.348217487335205,964700 |
| 2016-01-26,5.413326573241819,5.599351358500408,5.376121616190101,5.524941444396973,526100 |
| 2016-01-27,5.487736717109469,5.5249416757189085,5.3296154212603035,5.441230297088623,977900 |
| 2016-01-28,5.562146476751257,5.580748955528964,5.338916287900698,5.385422706604004,653500 |
| 2016-01-29,5.422627477349296,5.710966110229492,5.422627477349296,5.710966110229492,1178000 |
| 2016-02-01,5.683062034777513,5.683062034777513,5.3947234313247705,5.515639305114746,1011600 |
| 2016-02-02,5.515640187409512,5.515640187409512,5.152891620977436,5.199398040771484,1108700 |
| 2016-02-03,5.255204889408205,5.329614797924322,4.976167288954727,5.2179999351501465,1275500 |
| 2016-02-04,5.171493899833127,5.4970374952247205,5.1249879253589405,5.190096378326416,1022500 |
| 2016-02-05,5.124989138434963,5.245905055502893,4.976168831745071,4.985470294952393,1083800 |
| 2016-02-08,4.901757031120362,4.985468393994417,4.808744652103639,4.938961982727051,1566600 |
| 2016-02-09,4.8645526662072545,5.050577446676379,4.818046249330942,4.87385368347168,737200 |
| 2016-02-10,4.9017587820392565,5.106386088969365,4.845951334694681,4.8831562995910645,665300 |
| 2016-02-11,4.827348232269287,4.9203606325646465,4.678528391796712,4.827348232269287,990600 |
| 2016-02-12,4.2227666810087365,4.287875578594698,3.804210686076633,3.8414156436920166,2994300 |
| 2016-02-16,3.906523381245902,4.185560955699751,3.813511004267285,4.0553436279296875,1840400 |
| 2016-02-17,4.129755544598223,4.343684337793115,4.129755544598223,4.278575420379639,1746500 |
| 2016-02-18,4.306478131440744,4.3343816283729675,4.194863256675675,4.287875652313232,1323800 |
| 2016-02-19,4.269272815060203,4.352983742352918,4.185561444249439,4.222766399383545,1191300 |
| 2016-02-22,4.306477051848575,4.632020576728455,4.278573118393511,4.613418102264404,1667800 |
| 2016-02-23,4.585515390908957,4.669226770066348,4.557611893535222,4.6041178703308105,1422500 |
| 2016-02-24,4.5576124539911484,4.650624862538285,4.352984711669301,4.632022380828857,790400 |
| 2016-02-25,4.604117372673429,4.743636175015845,4.604117372673429,4.69713020324707,741700 |
| 2016-02-26,4.743636975625994,4.855251858930577,4.743636975625994,4.762239456176758,896800 |
| 2016-02-29,4.790141791327019,4.911058096089982,4.706430435180664,4.706430435180664,1308400 |
| 2016-03-01,4.743636276929628,4.901757560080291,4.725033799118847,4.845950126647949,814900 |
| 2016-03-02,4.799443543341146,5.004071235656738,4.799443543341146,5.004071235656738,1086600 |
| 2016-03-03,4.985469337179635,5.134289171761146,4.948264378534257,5.106385231018066,962100 |
| 2016-03-04,5.106384482864357,5.190095849310667,4.845949810503879,4.90175724029541,1148700 |
| 2016-03-07,4.855250827043455,4.929661176950189,4.799443397251924,4.90175724029541,1125900 |
| 2016-03-08,4.8459504649855125,4.8645529440950925,4.659925673889712,4.743636608123779,1392000 |
| 2016-03-09,4.780841936727522,4.818046897829049,4.5390096895675915,4.762239456176758,1104100 |
| 2016-03-10,4.762238086562864,4.864551921925791,4.762238086562864,4.836647987365723,982900 |
| 2016-03-11,4.8924578804700705,5.022675260745321,4.8924578804700705,4.985470294952393,651900 |
| 2016-03-14,4.9854691398853035,5.031975114592558,4.873853824848129,4.976167678833008,675800 |
| 2016-03-15,4.966867054471381,4.966867054471381,4.818046770480697,4.827348232269287,961900 |
| 2016-03-16,4.9296609665843825,4.938961982727051,4.725033289229585,4.938961982727051,856600 |
| 2016-03-17,4.901758486968682,5.041277318690605,4.873854543217043,5.013373374938965,924200 |
| 2016-03-18,5.041276180665349,5.227300951955641,5.041276180665349,5.2179999351501465,2217900 |
| 2016-03-21,5.255204533059496,5.404024340000449,5.208698121631444,5.320312976837158,1214100 |
| 2016-03-22,5.3017113303452845,5.450531604085017,5.255205355160057,5.385422706604004,956900 |
| 2016-03-23,5.3296163151559055,5.376122742976917,5.190097475211037,5.245904922485352,1434400 |
| 2016-03-24,5.2273013222207405,5.30171123600753,5.087782512111475,5.236602783203125,791900 |
| 2016-03-28,5.24590354678973,5.338915934521844,5.087782265886113,5.152891159057617,659200 |
| 2016-03-29,5.097083612052437,5.255204889408205,4.9668662721492325,5.2179999351501465,924900 |
| 2016-03-30,5.227301610284469,5.431929327992741,5.227301610284469,5.394724369049072,772800 |
| 2016-03-31,5.376121629140614,5.497037518090933,5.357519150569943,5.478435039520264,882400 |
| 2016-04-01,5.41332639342413,5.41332639342413,5.1993976757239135,5.301711082458496,632700 |
| 2016-04-04,5.320312812228736,5.338915287520802,5.217999419881372,5.264505386352539,671900 |
| 2016-04-05,5.227301756554072,5.255205698301674,5.115686876599875,5.162193298339844,651900 |
| 2016-04-06,5.152891651083835,5.171494130406524,4.948264378534257,5.106385231018066,1100900 |
| 2016-04-07,5.050577533382994,5.087782490115542,4.994770098284174,5.069180011749268,1290700 |
| 2016-04-08,5.10638490666021,5.199397740883565,4.976167559672801,5.041276454925537,639600 |
| 2016-04-11,5.059878719999453,5.152891106788074,4.985468810568557,5.078481197357178,1637500 |
| 2016-04-12,5.069179266909146,5.106384218174982,4.95756441311164,5.0319743156433105,751100 |
| 2016-04-13,5.078480633431882,5.283107861644605,5.0412756828477505,5.264505386352539,1119600 |
| 2016-04-14,5.2552052748119635,5.2552052748119635,5.1435904038522295,5.190096378326416,451000 |
| 2016-04-15,5.180795192718506,5.264506121462794,5.152891254125038,5.180795192718506,553200 |
| 2016-04-18,5.143590089868234,5.190096061503523,5.069179736919293,5.078481197357178,451200 |
| 2016-04-19,5.124987302108022,5.162192254570098,5.031974477434817,5.08778190612793,894100 |
| 2016-04-20,5.087782934852272,5.190096796569339,5.087782934852272,5.162193298339844,677000 |
| 2016-04-21,5.14358977833906,5.255204635725285,5.041275937309345,5.08778190612793,783900 |
| 2016-04-22,5.078481336498874,5.385422443070006,5.078481336498874,5.348217487335205,1060100 |
| 2016-04-25,5.366819976895278,5.515639800158713,5.283108604550566,5.301711082458496,881600 |
| 2016-04-26,5.329616049170398,5.4040259751559026,5.26450714217401,5.37612247467041,712900 |
| 2016-04-27,5.394724627591156,5.534243008557281,5.30171178225625,5.431929588317871,1183100 |
| 2016-04-28,5.320313586402575,5.701665050658443,4.901757609666839,5.4691338539123535,2254500 |
| 2016-04-29,5.404024652788105,5.413326113019292,5.162192452511688,5.311012268066406,1431500 |
| 2016-05-02,5.301712105166763,5.422628456652279,5.199398678695766,5.37612247467041,1304300 |
| 2016-05-03,5.348217948610439,5.4598328254414445,5.348217948610439,5.394724369049072,958500 |
| 2016-05-04,5.366819222217898,5.534241499846489,5.227300435768408,5.264505386352539,1047900 |
| 2016-05-05,5.320313727779439,5.3482176672784085,5.171493899833127,5.190096378326416,733100 |
| 2016-05-06,5.171494992786266,5.283109887334894,5.171494992786266,5.245904922485352,493900 |
| 2016-05-09,5.236602412279176,5.292409843666263,5.134288566310495,5.2179999351501465,706100 |
| 2016-05-10,5.218000411118096,5.338916301727295,5.190096471120231,5.338916301727295,432600 |
| 2016-05-11,5.329616292050307,5.366821256738555,5.255206362673813,5.2924113273620605,624400 |
| 2016-05-12,5.311012660742231,5.311012660742231,5.0505775207478685,5.115686416625977,903700 |
| 2016-05-13,5.115686298345786,5.245903643573168,5.0970838204561595,5.180795192718506,640500 |
| 2016-05-16,5.18079513718367,5.376121374689998,5.171493676579534,5.273807525634766,839400 |
| 2016-05-17,5.255205047944546,5.441229824846739,5.218000092564108,5.273807525634766,876900 |
| 2016-05-18,5.2645066915334615,5.4412304723805915,5.2645066915334615,5.329615592956543,743000 |
| 2016-05-19,5.30171124928615,5.376121606777378,5.1435904038522295,5.190096378326416,562800 |
| 2016-05-20,5.199397550864833,5.431928740888941,5.199397550864833,5.413326263427734,763700 |
| 2016-05-23,5.431928524588128,5.673760721953994,5.32031322074739,5.664459705352783,1485600 |
| 2016-05-24,5.692363503660714,5.859786246633005,5.673761025943577,5.8225812911987305,746400 |
| 2016-05-25,5.617953976582534,5.757472790751316,5.543544060630673,5.748171329498291,1206900 |
| 2016-05-26,5.748170746774822,5.8039781780812145,5.6737608383663005,5.766773223876953,750800 |
| 2016-05-27,5.803978783184686,5.952799059035275,5.7853763041431225,5.915594100952148,920100 |
| 2016-05-31,5.962099122724831,5.971400582516209,5.785375378350779,5.869086742401123,987700 |
| 2016-06-01,5.813280409148746,5.934196748103384,5.701665531737434,5.924895286560059,887700 |
| 2016-06-02,5.915593042779673,5.971400469921612,5.8411831399237535,5.934195518493652,604000 |
| 2016-06-03,5.934196639920214,5.952799119149634,5.841184243773113,5.943497657775879,688300 |
| 2016-06-06,5.962099753823656,6.0272086487011505,5.915593780498069,5.971401214599609,628500 |
| 2016-06-07,5.971401583469614,6.008606541835561,5.869087726204216,5.990004062652588,658300 |
| 2016-06-08,5.99930470989135,6.045811126734997,5.906292319722115,5.971401214599609,680500 |
| 2016-06-09,5.934195834964341,5.934195834964341,5.813279514616002,5.878388404846191,530000 |
| 2016-06-10,5.81327941119431,5.81327941119431,5.664459600193503,5.6830620765686035,717000 |
| 2016-06-13,5.645857123818402,5.776074458444108,5.6272546474433005,5.6830620765686035,629200 |
| 2016-06-14,5.664460826193384,5.729569285839117,5.524942001424057,5.67376184463501,788300 |
| 2016-06-15,5.6923636906257675,5.720267629877003,5.580748820656964,5.617953777313232,684200 |
| 2016-06-16,5.580748193707824,5.580748193707824,5.45983187639983,5.515639305114746,858500 |
| 2016-06-17,5.5063395500183105,5.552845529507569,5.450532108520329,5.5063395500183105,978000 |
| 2016-06-20,5.571446517390638,5.720266765033744,5.534241566359362,5.599350452423096,700200 |
| 2016-06-21,5.60865296076398,5.63655645749642,5.515640122274288,5.627255439758301,709500 |
| 2016-06-22,5.627255454246173,5.729568867219314,5.562146555839377,5.580749034881592,519800 |
| 2016-06-23,5.627255634477222,5.794677951219399,5.627255634477222,5.757472991943359,628200 |
| 2016-06-24,5.4598328254414445,5.5621466842955805,5.376121889577238,5.394724369049072,1850100 |
| 2016-06-27,5.3296161185339805,5.3296161185339805,4.95756604024618,4.9947710037231445,1024100 |
| 2016-06-28,5.0784814946471615,5.236602783203125,5.041276537753767,5.236602783203125,979100 |
| 2016-06-29,5.311011796341701,5.376120681622928,5.245902911060473,5.264505386352539,634300 |
| 2016-06-30,5.2645061151728765,5.348217487335205,5.255205097998204,5.348217487335205,723900 |
| 2016-07-01,5.301710807835219,5.422627129732445,5.152890992280501,5.311012268066406,513300 |
| 2016-07-05,5.27380774009652,5.30171123600753,5.180795347863032,5.236602783203125,520100 |
| 2016-07-06,5.190095796297911,5.255204685482007,5.124987350631836,5.208698272705078,503500 |
| 2016-07-07,5.208698272705078,5.329614591110676,5.180794779853338,5.208698272705078,428000 |
| 2016-07-08,5.292410593851498,5.580749251981715,5.292410593851498,5.543544292449951,901100 |
| 2016-07-11,5.5900504961617425,5.627255454246173,5.5342426155170115,5.580749034881592,490300 |
| 2016-07-12,5.627254909628266,5.738869773079229,5.590049955144612,5.720267295837402,860000 |
| 2016-07-13,5.748171377558446,5.785376335845445,5.673761460984447,5.70166540145874,769600 |
| 2016-07-14,5.748171916005675,5.757473378207762,5.664460973777533,5.729569435119629,462900 |
| 2016-07-15,5.748171329498291,5.7946777487272465,5.664460395811489,5.748171329498291,434700 |
| 2016-07-18,5.506337989829264,5.822580512230457,5.506337989829264,5.785375118255615,527500 |
| 2016-07-19,5.7574726223341886,5.81328005766561,5.6086527947837315,5.738870143890381,360400 |
| 2016-07-20,5.766773945663448,5.859786786333902,5.757472927707259,5.850485324859619,604400 |
| 2016-07-21,5.841184892888358,5.915594818075015,5.776075986590964,5.831883430480957,970400 |
| 2016-07-22,5.822582411591695,5.850485911777621,5.738871023997636,5.831883430480957,1009500 |
| 2016-07-25,5.869088784294635,5.943498714441292,5.785377391120562,5.803979873657227,1490000 |
| 2016-07-26,5.8225812911987305,5.9248946968839595,5.785375892246402,5.8225812911987305,908700 |
| 2016-07-27,5.850485768736871,6.045812039335308,5.850485768736871,6.017908096313477,1122700 |
| 2016-07-28,5.999303968017737,6.05511183873614,5.887689113616943,5.887689113616943,816400 |
| 2016-07-29,5.9062927631510345,6.008606621777678,5.803978904524392,5.850485324859619,861700 |
| 2016-08-01,5.841183464003517,6.073714645088533,5.831882003871462,5.999304294586182,1464000 |
| 2016-08-02,6.817814765988199,7.254973673753545,6.715500913008512,6.789911270141602,6748300 |
| 2016-08-03,6.8178145462900055,7.031743262798554,6.780609590681394,6.994538307189941,3269800 |
| 2016-08-04,7.022441864013672,7.087550311031331,7.003839387220336,7.022441864013672,2936600 |
| 2016-08-05,7.068949164584808,7.524710597070982,7.068949164584808,7.496807098388672,4108700 |
| 2016-08-08,7.5526130955103286,7.720035839503737,7.53401106119779,7.6642279624938965,2998600 |
| 2016-08-09,7.729336802220955,7.766541755485242,7.682830388881584,7.757240295410156,2011700 |
| 2016-08-10,7.738639776566921,7.794447667298617,7.617723419178521,7.710736274719238,1224800 |
| 2016-08-11,7.76654025854685,7.989769935106836,7.729335312453518,7.943263530731201,2319300 |
| 2016-08-12,7.980471940345803,8.361823025067618,7.887459091226998,8.333919525146484,2803800 |
| 2016-08-15,8.371125996032507,8.631560778649986,8.3432224910826,8.557150840759277,2366600 |
| 2016-08-16,8.54784546413824,8.57574984335184,8.268808768290429,8.315314292907715,1786300 |
| 2016-08-17,8.371123413069238,8.873390782371946,8.268810001798075,8.733872413635254,3912700 |
| 2016-08-18,8.70596821500096,8.724571137646558,8.464136429861396,8.575751304626465,2067400 |
| 2016-08-19,8.464134343374823,8.687364037876797,8.454832884344917,8.612954139709473,1769700 |
| 2016-08-22,8.659460823018595,8.687364313959119,8.538544512895012,8.603652954101562,1472400 |
| 2016-08-23,8.64085762976323,8.780375967067977,8.566447731595906,8.612954139709473,1261400 |
| 2016-08-24,8.566450614744905,8.603655576350377,8.454835729928496,8.519944190979004,1055600 |
| 2016-08-25,8.454835672801188,8.557149094765862,8.389727212190602,8.492040634155273,890800 |
| 2016-08-26,8.482736447084472,8.696665571425587,8.389724517096305,8.547844886779785,912600 |
| 2016-08-29,8.585052339054975,8.705968681623721,8.575751764269858,8.622258186340332,988300 |
| 2016-08-30,8.594350133389216,8.705964966506965,8.557145189016634,8.58504867553711,881100 |
| 2016-08-31,8.58504963373831,8.622255469299382,8.399024891112658,8.464134216308594,1439600 |
| 2016-09-01,8.45483342231159,8.622256147358874,8.43623050306811,8.594351768493652,929400 |
| 2016-09-02,8.650159363693092,8.668761395308113,8.54784508518453,8.603652954101562,637800 |
| 2016-09-06,8.464134415901222,8.640857703803915,8.408326548279552,8.547844886779785,1503500 |
| 2016-09-07,8.529243053569509,8.687364313959119,8.529243053569509,8.603652954101562,916100 |
| 2016-09-08,8.557146272566001,8.650159088793135,8.482736374398677,8.612954139709473,654900 |
| 2016-09-09,8.538544633479011,8.547845205899876,8.017674435362759,8.110687255859375,1526200 |
| 2016-09-12,8.017676403580243,8.296714046533586,7.822350142216525,8.259509086608887,1329100 |
| 2016-09-13,8.147893329068152,8.259508196818057,7.980470583925235,7.999073505401611,1167400 |
| 2016-09-14,7.9990734274385655,8.092085372805553,7.961868471884549,8.045578956604004,899700 |
| 2016-09-15,8.064184080394211,8.315317377214484,8.064184080394211,8.278112411499023,778300 |
| 2016-09-16,8.324617017188599,8.343219939490192,8.166495725769696,8.185098648071289,1759600 |
| 2016-09-19,8.287412584793357,8.436232424492148,8.203701203203734,8.259509086608887,949700 |
| 2016-09-20,8.287412308039833,8.361822225404351,8.222303852104927,8.268810272216797,753900 |
| 2016-09-21,8.343220093773528,8.59435334023589,8.306015135518505,8.575751304626465,1260900 |
| 2016-09-22,8.650161037578776,8.761775909975361,8.57575112264772,8.733872413635254,1142900 |
| 2016-09-23,8.640860479571614,8.687366903023284,8.473437709960107,8.492040634155273,742100 |
| 2016-09-26,8.399027383679037,8.882692745078295,8.32461746454626,8.687366485595703,2289200 |
| 2016-09-27,8.733873024503394,8.80828294463886,8.566450260680488,8.743173599243164,824400 |
| 2016-09-28,8.761776727402678,9.012909991965357,8.761776727402678,8.91989803314209,1112900 |
| 2016-09-29,8.929194235104168,8.966399174123946,8.733868083491398,8.87338638305664,952100 |
| 2016-09-30,8.891994555614598,9.152429282797717,8.873391631583399,9.040814399719238,1460000 |
| 2016-10-03,9.152427006961924,9.25474040258363,9.003607199862708,9.0501127243042,1040200 |
| 2016-10-04,9.115223482009744,9.245440390086639,9.022210644495255,9.096620559692383,896800 |
| 2016-10-05,9.02221094644308,9.254742160975304,9.00360891053932,9.208235740661621,794100 |
| 2016-10-06,9.22683979823886,9.291948262462782,9.124526370596085,9.264044761657715,686000 |
| 2016-10-07,9.291944643393999,9.291944643393999,9.087317867807414,9.226836204528809,1025500 |
| 2016-10-10,9.180332341496474,9.42216502008573,9.087320386910282,9.11522388458252,820200 |
| 2016-10-11,9.161729643395686,9.161729643395686,8.687365782062706,8.771077156066895,949100 |
| 2016-10-12,8.743175400710482,8.845489727255028,8.659464888587308,8.808284759521484,497200 |
| 2016-10-13,8.715268751164043,8.771076626140442,8.547846013270927,8.696666717529297,674800 |
| 2016-10-14,8.715270538558762,8.929199734967108,8.659463539173116,8.668764114379883,583400 |
| 2016-10-17,8.733873184630685,8.798981644183865,8.622258302381134,8.678065299987793,862000 |
| 2016-10-18,8.789679406315468,8.836185824906417,8.715269491384413,8.733872413635254,652000 |
| 2016-10-19,8.715269398507232,8.88269214883599,8.631558023342853,8.826884269714355,876800 |
| 2016-10-20,8.780377199909585,9.040812767098606,8.761775166273845,9.031511306762695,1202600 |
| 2016-10-21,9.003609475249773,9.022211512320261,8.864090205558012,8.94780158996582,712200 |
| 2016-10-24,9.022210037391073,9.20823481286629,9.022210037391073,9.087319374084473,590200 |
| 2016-10-25,9.096618316648215,9.189631131227603,8.938497064084817,8.985003471374512,725400 |
| 2016-10-26,8.91989545503878,9.022208846283766,8.780376226574546,8.817581176757812,950100 |
| 2016-10-27,8.864090386302172,8.929199734967108,8.650162076930087,8.668764114379883,696200 |
| 2016-10-28,8.696665571425587,8.780376042304148,8.519941396486931,8.547844886779785,893800 |
| 2016-10-31,8.566450302448517,8.659463146589468,8.389726963024179,8.622258186340332,1794400 |
| 2016-11-01,9.189634529408906,10.04534954663976,9.115224605044158,9.515177726745605,4089700 |
| 2016-11-02,9.60818964178212,9.970938653077445,9.468671268918785,9.850022315979004,2482700 |
| 2016-11-03,9.822116469366168,9.859321419032725,9.487271035331204,9.496572494506836,1630900 |
| 2016-11-04,9.533778699835635,9.7756113480372,9.319850432836157,9.701201438903809,2450800 |
| 2016-11-07,9.924431205983781,10.277878719298585,9.803514881399552,10.156962394714355,2155700 |
| 2016-11-08,10.324384399130063,10.64062604817001,10.101153799700182,10.454601287841797,1578400 |
| 2016-11-09,9.92443096046663,10.454601773805072,9.822117559289266,10.408095359802246,2686500 |
| 2016-11-10,10.566217541585722,10.66853183857592,10.02674522176227,10.380192756652832,2128500 |
| 2016-11-11,10.445300858183423,10.70573643536314,10.445300858183423,10.69643497467041,2228100 |
| 2016-11-14,10.780145335277153,10.901061651828094,10.529011242355349,10.575517654418945,2139500 |
| 2016-11-15,10.659230133374846,10.687133628716493,10.46390389191106,10.51041030883789,2973600 |
| 2016-11-16,10.482505174681698,10.603420597937198,10.417395846348754,10.594120025634766,1702900 |
| 2016-11-17,10.696432983326783,11.049880440524504,10.566215218979428,10.975470542907715,1802500 |
| 2016-11-18,10.994075286559934,11.328920795493888,10.947569754351255,11.254510879516602,1597300 |
| 2016-11-21,11.53354879378344,11.570753755555533,11.263812599176713,11.459138870239258,1803300 |
| 2016-11-22,11.53354762091334,11.607957536890627,11.208004460271756,11.254510879516602,2049100 |
| 2016-11-23,11.208001606593085,11.449834215464145,11.096386761045505,11.375423431396484,905600 |
| 2016-11-25,11.338220709593662,11.375425665416202,11.142894469766293,11.152195930480957,637000 |
| 2016-11-28,11.105687607227935,11.31961673175552,11.068482657793046,11.245206832885742,1161000 |
| 2016-11-29,11.208003593987154,11.338220493364647,11.087087268110839,11.189400672912598,735300 |
| 2016-11-30,11.245208942548784,11.282413898963528,10.956869865057424,10.994074821472168,1639800 |
| 2016-12-01,10.938268053305626,11.031280002720134,9.822118451078472,9.952335357666016,2628500 |
| 2016-12-02,9.970939982557352,10.231374727244317,9.91513209374914,10.110458374023438,1216800 |
| 2016-12-05,10.417396335776155,10.49180623990744,10.175563703831466,10.454601287841797,1773000 |
| 2016-12-06,10.594121898068819,10.64992888989084,10.315084277850287,10.47320556640625,1068000 |
| 2016-12-07,10.408094783570073,10.696433824795182,10.380191291527648,10.640625953674316,1087500 |
| 2016-12-08,10.659229018726213,10.956868636675585,10.547614161995199,10.575517654418945,2168700 |
| 2016-12-09,10.575519154747834,10.715038410731957,10.073251784684533,10.101155281066895,2028000 |
| 2016-12-12,10.045348194116674,10.315084355380202,9.83141902509462,9.952335357666016,2290700 |
| 2016-12-13,9.980238152779501,10.212769340537116,9.887226209898108,10.036046028137207,1515800 |
| 2016-12-14,10.0453486288951,10.352289760616557,10.0453486288951,10.0918550491333,1345400 |
| 2016-12-15,10.11975863368712,10.408096844984097,10.10115571061702,10.24067497253418,1301400 |
| 2016-12-16,10.259275558164658,10.370890419697137,9.961635927411384,9.98023796081543,1583200 |
| 2016-12-19,10.0453486288951,10.203469925483267,9.998842208656901,10.0918550491333,850000 |
| 2016-12-20,10.11045704752039,10.44530167532879,10.082553550295403,10.212770462036133,1964800 |
| 2016-12-21,10.203468578925332,10.3987948085195,10.16626362505197,10.287179946899414,725000 |
| 2016-12-22,10.324384919456449,10.333685492664568,10.054648781627424,10.194167137145996,788500 |
| 2016-12-23,10.19416543202474,10.259273868771604,10.045345641154235,10.24997329711914,794900 |
| 2016-12-27,10.231371844000275,10.501107975315204,10.231371844000275,10.445300102233887,1157300 |
| 2016-12-28,10.71503831797045,10.71503831797045,10.147661611878616,10.166264533996582,1091400 |
| 2016-12-29,10.222069895925424,10.222069895925424,9.952333777489114,10.063948631286621,806900 |
| 2016-12-30,10.101153823631575,10.138358775785363,9.757007794450034,9.81281566619873,1268500 |
| 2017-01-03,9.933732857803403,10.129059095581653,9.784913036074471,9.905828475952148,1149700 |
| 2017-01-04,9.961635604963899,10.054648430081606,9.80351433448542,9.868622779846191,1072300 |
| 2017-01-05,9.822119168907314,9.896529088691473,9.626792907714844,9.626792907714844,1297300 |
| 2017-01-06,9.62679142381736,9.710501905394038,9.487272180450745,9.55238151550293,1237400 |
| 2017-01-09,9.552381830322014,9.905828462946111,9.524477448507398,9.663996696472168,1244300 |
| 2017-01-10,9.710502961525972,10.045348472395395,9.710502961525972,9.943034172058105,1184700 |
| 2017-01-11,9.933733783068059,10.00814370086334,9.803515983408223,9.998842239379883,814100 |
| 2017-01-12,9.943034299630824,9.943034299630824,9.515176831280685,9.757009506225586,831000 |
| 2017-01-13,9.794215364992409,10.017446024629717,9.691901940975999,9.729106903076172,1238700 |
| 2017-01-17,9.65469551855,9.65469551855,9.105921745300293,9.105921745300293,1873500 |
| 2017-01-18,9.208236915494801,9.27334626705541,9.087321449102888,9.171031951904297,2180100 |
| 2017-01-19,9.15242756613034,9.198933980449164,8.81758209266367,9.003607749938965,2157400 |
| 2017-01-20,9.012907028198242,9.133823333239484,8.947798589728324,9.012907028198242,2065500 |
| 2017-01-23,8.975703324500955,9.105921106539034,8.817582048824743,8.882691383361816,1310400 |
| 2017-01-24,8.891993138076469,9.245439767961335,8.845486722448639,9.087319374084473,1948000 |
| 2017-01-25,9.217538378151504,9.27334626705541,9.087321449102888,9.171031951904297,2176100 |
| 2017-01-26,9.20823399110612,9.20823399110612,9.040812151637512,9.0501127243042,1265100 |
| 2017-01-27,9.105923417700561,9.133826918420844,8.994308527783135,9.022212028503418,883900 |
| 2017-01-30,8.957102809765866,8.957102809765866,8.724571586938204,8.864089965820312,1529100 |
| 2017-01-31,8.789679743744873,8.83618616412117,8.678064867063476,8.752474784851074,1220700 |
| 2017-02-01,8.845486953696334,9.012908812482895,8.789679076076732,8.957101821899414,1296700 |
| 2017-02-02,8.98500359297817,9.47796938803451,8.966401562032095,9.226836204528809,1971700 |
| 2017-02-03,9.291945987377272,9.496573679597073,9.25474103306786,9.366355895996094,1405300 |
| 2017-02-06,9.291946686561175,9.291946686561175,9.115223362052728,9.282645225524902,1050800 |
| 2017-02-07,9.282646884612756,9.310551272708926,8.87339228326828,8.929200172424316,1924600 |
| 2017-02-08,8.929196492255631,8.985003471374512,8.78037581152142,8.985003471374512,1850500 |
| 2017-02-09,9.031511598662126,9.310549208505414,9.012908677389056,9.236139297485352,1691600 |
| 2017-02-10,9.26404067405868,9.347752026573978,9.031509533532143,9.27334213256836,1978000 |
| 2017-02-13,9.375658933088664,9.719805040086685,9.319851935757217,9.710503578186035,5561200 |
| 2017-02-14,8.696666736999678,9.217536098443828,8.417629135565127,8.938498497009277,8905700 |
| 2017-02-15,8.882693745967005,8.957103673484182,8.640861038018025,8.929200172424316,3977600 |
| 2017-02-16,8.882694099596211,9.319853106440608,8.826886208218406,9.310551643371582,2595700 |
| 2017-02-17,9.282644191813063,9.384958477746087,9.208234285881435,9.347753524780273,1995900 |
| 2017-02-21,9.347754606458842,9.626792229509405,9.319851110264633,9.617490768432617,2041000 |
| 2017-02-22,9.626791595892152,9.67329712414288,9.384958946029558,9.39426040649414,1588700 |
| 2017-02-23,9.422164299852877,9.51517624732921,9.180331639749376,9.440766334533691,1728100 |
| 2017-02-24,9.34775405318008,9.459368918386767,9.254741221989791,9.422163963317871,1360200 |
| 2017-02-27,9.431467584074133,9.450069622351235,9.087321449102888,9.171031951904297,2402700 |
| 2017-02-28,9.171029301287211,9.236138634029878,9.050112982806311,9.133824348449707,1999900 |
| 2017-03-01,9.245440091686422,9.505875673506868,9.143126683351618,9.440766334533691,1754000 |
| 2017-03-02,9.43146573621801,9.598887596055071,9.394260779916872,9.53377914428711,1673200 |
| 2017-03-03,9.524477683452794,9.63609255235621,9.487272727151655,9.53377914428711,1496500 |
| 2017-03-06,9.515176831280685,9.775612429084202,9.412863416666852,9.757009506225586,1769800 |
| 2017-03-07,9.757006170365297,9.93373032895651,9.757006170365297,9.896525382995605,1407300 |
| 2017-03-08,9.877927117015393,10.175566824831115,9.81281865268978,9.989542007446289,1548000 |
| 2017-03-09,9.952334015016426,9.989538967170214,9.775610714044943,9.81281566619873,1109600 |
| 2017-03-10,9.915129684320727,10.147660871615438,9.887226190215465,10.129058837890625,1617100 |
| 2017-03-13,10.156962164824613,10.287179946899414,10.008142349331164,10.287179946899414,1297300 |
| 2017-03-14,10.287180737464862,10.296481311370895,10.119757988650331,10.138360023498535,1157100 |
| 2017-03-15,10.203468746862045,10.22207078058686,10.026744547777858,10.129058837890625,1492600 |
| 2017-03-16,10.20346791711187,10.315082771492436,10.008141700186876,10.18486499786377,794900 |
| 2017-03-17,10.203470528129515,10.370892409024789,10.166265567148761,10.315085411071777,1672000 |
| 2017-03-20,10.352288163146422,10.510409435334767,10.249974764039399,10.445300102233887,1270600 |
| 2017-03-21,10.45460311443503,10.45460311443503,9.831419393177928,9.850022315979004,1418300 |
| 2017-03-22,9.831420474170866,10.06395171253469,9.822119898783885,10.02674674987793,1026200 |
| 2017-03-23,10.026745366023158,10.175565196110632,9.961636912118928,10.101155281066895,704000 |
| 2017-03-24,10.19416645748782,10.342986263328575,10.110455094943392,10.18486499786377,638100 |
| 2017-03-27,10.09185456176589,10.41739771363941,9.970938229800476,10.380192756652832,749700 |
| 2017-03-28,10.305784064035649,10.40809748611504,10.184867717740232,10.370892524719238,744000 |
| 2017-03-29,10.324386873076026,10.370892409024789,10.259277526082526,10.315085411071777,623400 |
| 2017-03-30,10.287182981816382,10.51041277091364,10.277881518844914,10.491809844970703,727700 |
| 2017-03-31,10.46390402415997,10.826653016330523,10.333686232526302,10.780146598815918,2598000 |
| 2017-04-03,10.798750487804545,10.93826976430458,10.70573852384081,10.75224494934082,1487500 |
| 2017-04-04,10.687134684010045,10.845255984953168,10.603423302682955,10.659231185913086,1381000 |
| 2017-04-05,10.68713246001107,10.761542364142354,10.398794303261347,10.454601287841797,1352500 |
| 2017-04-06,10.510409736805508,10.696434507352246,10.333685539509052,10.649928092956543,956200 |
| 2017-04-07,10.640625876263993,10.82665152062287,10.603420924799419,10.705735206604004,1277600 |
| 2017-04-10,10.724336908228684,10.798746808864063,10.47320371534328,10.594120025634766,1299700 |
| 2017-04-11,10.538312863815754,10.594120736555277,10.305781686967153,10.417396545410156,1230900 |
| 2017-04-12,10.435999190735915,10.603421030477076,10.380191319464847,10.426697731018066,1180700 |
| 2017-04-13,10.37089122483599,10.556916895534863,10.138360023498535,10.138360023498535,977700 |
| 2017-04-17,10.17556390859896,10.426698005372751,10.054648477229405,10.417396545410156,1301300 |
| 2017-04-18,10.361589961784176,10.482506284881886,10.212769257715863,10.435999870300293,1377800 |
| 2017-04-19,10.529011242355349,10.622024066482542,10.417396385624334,10.575517654418945,1322200 |
| 2017-04-20,10.659230396232836,11.077786384823698,10.510410568025964,11.049882888793945,1835500 |
| 2017-04-21,11.021976060752888,11.031276631927089,10.78944492771621,10.910360336303711,1593300 |
| 2017-04-24,11.124292802897381,11.142894837905168,10.808050224439707,11.049882888793945,1059600 |
| 2017-04-25,11.124293083038268,11.30101641172528,11.01267820907234,11.254510879516602,1152400 |
| 2017-04-26,11.235906618608949,11.235906618608949,10.994073976971231,11.14289379119873,1285800 |
| 2017-04-27,11.14289505631236,11.607957472092398,11.087088063159007,11.468439102172852,2225400 |
| 2017-04-28,11.468438905011071,11.468438905011071,10.23137297126631,10.956870079040527,4106500 |
| 2017-05-01,11.003374218040982,11.375423712389871,11.003374218040982,11.245206832885742,1656100 |
| 2017-05-02,11.226605415798055,11.235906876159497,10.798747996568572,10.89176082611084,1839400 |
| 2017-05-03,10.845251902904922,10.938264710933943,10.715035036107343,10.910360336303711,1001300 |
| 2017-05-04,10.928965197984303,11.189399864970433,10.826651800570188,11.12429141998291,1139000 |
| 2017-05-05,11.198702655232085,11.198702655232085,10.808050164825698,11.021979331970215,1113500 |
| 2017-05-08,11.003373144332732,11.0777830359416,10.854553361114998,10.910360336303711,707600 |
| 2017-05-09,10.956869023414356,11.226605158460714,10.956869023414356,11.14289379119873,880700 |
| 2017-05-10,11.254509196993993,11.403329006700353,11.040580055264073,11.12429141998291,1110400 |
| 2017-05-11,11.087088182618766,11.235908015346077,10.919665427282455,11.068485260009766,1363800 |
| 2017-05-12,11.049883290739166,11.105690284828677,10.808050617588137,10.854557037353516,1004300 |
| 2017-05-15,10.89176233186402,10.956870789323006,10.78014745320453,10.873159408569336,1214200 |
| 2017-05-16,10.947569876884273,10.947569876884273,10.752243623498625,10.854557037353516,1188800 |
| 2017-05-17,10.677831694795833,10.687133155176282,10.017443974433494,10.129058837890625,3167100 |
| 2017-05-18,10.119757866133192,10.27787915209122,9.980238614798157,10.082552909851074,1223200 |
| 2017-05-19,9.998840907198353,10.296480538723877,9.998840907198353,10.194167137145996,1117700 |
| 2017-05-22,10.222069794697017,10.370889598286608,10.15696135238557,10.342986106872559,923400 |
| 2017-05-23,10.380191866214977,10.482506154428409,10.249974971450346,10.408095359802246,895300 |
| 2017-05-24,10.491807297469416,10.62202508634298,10.398795351447827,10.603422164916992,886400 |
| 2017-05-25,10.640629158221442,10.780148434523424,10.566219232341567,10.631328582763672,1278300 |
| 2017-05-26,10.622024745945962,10.928965843349486,10.398795018204506,10.91966438293457,1014900 |
| 2017-05-30,10.901062436700295,10.975472346545123,10.770844650953801,10.826652526855469,1048600 |
| 2017-05-31,10.90106257090175,10.93826752628219,10.454602219300382,10.547615051269531,1637700 |
| 2017-06-01,10.575519837900027,10.69643617941603,10.45460349638402,10.566218376159668,821100 |
| 2017-06-02,10.603422040822137,10.668531378014983,10.48250660111279,10.547615051269531,1137200 |
| 2017-06-05,10.50110732570342,10.79874693162862,10.473203834406933,10.742939949035645,695700 |
| 2017-06-06,10.715035036107343,11.040578090137165,10.603419311658165,10.910360336303711,1062700 |
| 2017-06-07,10.938267198096403,11.273111786473857,10.938267198096403,11.10568904876709,947400 |
| 2017-06-08,11.161496801217337,11.39402798457603,11.059183399872497,11.384726524353027,792300 |
| 2017-06-09,11.301018505369957,11.487044216812759,10.370893496301274,10.612726211547852,1886300 |
| 2017-06-12,10.491808473092876,10.622026276557547,10.063950989750346,10.324386596679688,1846200 |
| 2017-06-13,10.501110215975547,10.67783355887507,10.249976951114517,10.315085411071777,938500 |
| 2017-06-14,10.305781972228875,10.435999754201466,9.84071960565885,9.98023796081543,1275300 |
| 2017-06-15,9.719803748253042,9.877925031403706,9.617490342052776,9.691900253295898,1278200 |
| 2017-06-16,9.626791571402082,9.905828288340969,9.626791571402082,9.822117805480957,1374500 |
| 2017-06-19,9.933732353119023,10.129058580973702,9.9244308929745,10.045347213745117,1010600 |
| 2017-06-20,10.054649593669497,10.129059507560434,9.822118391001283,9.924431800842285,1321100 |
| 2017-06-21,9.989540935835208,10.212770692750405,9.868624595747093,9.933733940124512,1051200 |
| 2017-06-22,9.905828475952148,10.07325121891525,9.850021486321852,9.905828475952148,1026200 |
| 2017-06-23,9.915130554966106,10.04534835061853,9.831419178263559,9.887227058410645,1002800 |
| 2017-06-26,9.952334462407833,10.036045830275974,9.636091911366444,9.645393371582031,610700 |
| 2017-06-27,9.580285244119702,9.663996614783743,9.33845259265383,9.422163963317871,1162300 |
| 2017-06-28,9.459368190989688,9.747706348842264,9.180330605912074,9.719802856445312,1322900 |
| 2017-06-29,9.663998416456371,9.67329899168044,9.003609675589207,9.124526023864746,1382100 |
| 2017-06-30,9.133824902676205,9.310549104654736,8.95710158773377,9.087319374084473,1387300 |
| 2017-07-03,9.180329672362477,9.245438110346486,8.938497064084817,8.985003471374512,598500 |
| 2017-07-05,9.022209489937195,9.180330761255599,8.985004537099691,9.133824348449707,855700 |
| 2017-07-06,9.012907772529395,9.236138370214238,8.985004280457298,9.0501127243042,981600 |
| 2017-07-07,9.105921532130184,9.264042815196646,9.050113655209506,9.143126487731934,1204500 |
| 2017-07-10,9.133823388690578,9.301246102385011,9.031510000897285,9.226836204528809,845700 |
| 2017-07-11,9.217536958047493,9.384959711928854,9.161729964777816,9.33845329284668,927800 |
| 2017-07-12,9.468671180656065,9.580286055313545,9.42216476112307,9.487273216247559,662400 |
| 2017-07-13,9.47797169489749,9.552382497900645,9.273344869506364,9.459369659423828,1459300 |
| 2017-07-14,9.47797063584575,9.663996292013204,9.412862188408782,9.645393371582031,751300 |
| 2017-07-17,9.654694411840413,9.78491218808624,9.477970223575646,9.719802856445312,734300 |
| 2017-07-18,9.673297099534503,9.822117805480957,9.617490110961162,9.822117805480957,875100 |
| 2017-07-19,9.915129684320727,10.138359411234989,9.766309866377885,10.129058837890625,926000 |
| 2017-07-20,10.156963505245068,10.156963505245068,9.933733752545134,10.0918550491333,641100 |
| 2017-07-21,10.119757229264616,10.212769170598307,9.83141817094721,10.194167137145996,1532000 |
| 2017-07-24,10.175565628825026,10.259277008568084,10.073252213048066,10.24067497253418,773500 |
| 2017-07-25,10.23137351099913,10.259277008568084,10.129060095222169,10.24067497253418,823000 |
| 2017-07-26,10.296480520090704,10.36158985464614,10.147660704597255,10.287179946899414,1146000 |
| 2017-07-27,10.3429885217177,10.463904862124371,9.970938925878873,10.05465030670166,1520900 |
| 2017-07-28,9.970938683918748,10.05465006271015,9.682599588863491,9.757009506225586,1728500 |
| 2017-07-31,9.784912613707622,9.90582804836597,9.515175589672028,9.645393371582031,1846500 |
| 2017-08-01,9.440766504871608,9.757009083476529,8.529244613162026,8.826884269714355,4880700 |
| 2017-08-02,8.864091011293192,9.003610293667085,8.436233475345302,8.52924633026123,2337600 |
| 2017-08-03,8.510640944903786,8.566448819132235,8.213001314448244,8.240904808044434,1646200 |
| 2017-08-04,8.231605968204306,8.315316466619851,8.092086696772556,8.157196044921875,1181000 |
| 2017-08-07,8.175797632507347,8.48273877092287,8.175797632507347,8.473437309265137,1463200 |
| 2017-08-08,8.519942495399931,8.631557358003537,8.399026172487007,8.48273754119873,1668700 |
| 2017-08-09,8.389728195681759,8.389728195681759,8.16649751435264,8.278112411499023,1082200 |
| 2017-08-10,8.185098864813693,8.185098864813693,7.924664154948164,7.933964729309082,1138100 |
| 2017-08-11,7.952568461802782,8.138593273504195,7.906062037118361,8.119990348815918,1124900 |
| 2017-08-14,8.24090564090375,8.315315556037802,8.119989307051874,8.185098648071289,840300 |
| 2017-08-15,8.157196420125612,8.250208384988762,8.026978604873646,8.082785606384277,1059900 |
| 2017-08-16,8.185099383268417,8.287412804008637,8.110689461450761,8.222304344177246,919000 |
| 2017-08-17,8.147896017029074,8.147896017029074,7.794448375701904,7.794448375701904,1436100 |
| 2017-08-18,7.77584311710499,7.933964406272961,7.738638160067594,7.868855953216553,737600 |
| 2017-08-21,7.850252128003808,8.017674858928084,7.766541649577713,7.989771366119385,1067600 |
| 2017-08-22,8.045580035093261,8.185099302400104,7.999074499693876,8.073484420776367,1364000 |
| 2017-08-23,7.971169717077868,8.1292910132634,7.971169717077868,8.05488109588623,667800 |
| 2017-08-24,8.09208556305956,8.175796936783275,7.999073615505759,8.101387023925781,899400 |
| 2017-08-25,8.04557691072889,8.04557691072889,7.822347234168904,7.943263530731201,1118000 |
| 2017-08-28,7.980470171138885,8.054880079123334,7.878156769419284,8.026976585388184,1019800 |
| 2017-08-29,7.887455410893263,8.25020428875229,7.850250466013043,8.21299934387207,1492400 |
| 2017-08-30,8.22230463842568,8.380425949705888,8.175798213866278,8.333919525146484,770500 |
| 2017-08-31,8.361823515506567,8.399028479928987,8.157196654701421,8.166497230529785,1179900 |
| 2017-09-01,8.22230306796245,8.482737753901196,8.2130016074199,8.44553279876709,883100 |
| 2017-09-05,8.389726949226644,8.49204036798445,8.17579776286877,8.287412643432617,783300 |
| 2017-09-06,8.34321997236205,8.352520546513333,8.185098680320158,8.306015014648438,648500 |
| 2017-09-07,8.324618840402437,8.361823806117899,8.231606869631962,8.278112411499023,814900 |
| 2017-09-08,8.25020557713506,8.371121888637477,8.203699167013209,8.324615478515625,1088700 |
| 2017-09-11,8.408327089404501,8.51064048508674,8.33391718581087,8.50133991241455,581400 |
| 2017-09-12,8.538543160348263,8.668760022134382,8.454831813750992,8.58504867553711,765600 |
| 2017-09-13,8.547846856910502,8.845487407767136,8.529244821439805,8.789679527282715,1254900 |
| 2017-09-14,8.743173108051725,8.826884485260273,8.63155823411905,8.789679527282715,1237900 |
| 2017-09-15,8.82688342539976,9.022209653087796,8.68736507149519,8.975703239440918,1460100 |
| 2017-09-18,9.012909064726022,9.319851069669992,8.975704107617078,9.282645225524902,1019500 |
| 2017-09-19,9.366357037506429,9.366357037506429,9.10592232560047,9.208235740661621,924000 |
| 2017-09-20,9.236140909879952,9.24544148510402,8.93850032680314,9.124526023864746,1446200 |
| 2017-09-21,9.115223728042078,9.226838603850407,8.975704468004528,9.18033218383789,1469600 |
| 2017-09-22,9.133825973948564,9.384960115571772,9.087320439902374,9.357056617736816,908300 |
| 2017-09-25,9.273341997191988,9.35705334848523,9.059412889771934,9.245437622070312,1897700 |
| 2017-09-26,9.319851991288669,9.440767448572677,9.208236221888264,9.375658988952637,1431700 |
| 2017-09-27,9.477970782444816,9.71980342957416,9.357055345916226,9.58028507232666,1524200 |
| 2017-09-28,9.580284493478553,9.850020618352518,9.459368177219735,9.81281566619873,1180300 |
| 2017-09-29,9.850020618352518,9.887225570506306,9.617489445632339,9.81281566619873,1446300 |
| 2017-10-02,9.859322946938937,10.008142768667868,9.812816530889618,9.905828475952148,643800 |
| 2017-10-03,9.9058295879272,10.008143892128173,9.738407713206326,9.840721130371094,934200 |
| 2017-10-04,9.81281902706169,9.82212049004487,9.691902669389362,9.766312599182129,804000 |
| 2017-10-05,9.78491244751167,9.822117400706025,9.663996127871007,9.80351448059082,859600 |
| 2017-10-06,9.775614062165308,9.850023991958075,9.719806171302567,9.766312599182129,487100 |
| 2017-10-09,9.775614062165308,9.859325454941253,9.682601206406183,9.766312599182129,856500 |
| 2017-10-10,9.83141769875761,9.850020618352518,9.729104302093702,9.81281566619873,745900 |
| 2017-10-11,9.803514319365009,9.96163558959961,9.784912286591783,9.96163558959961,697200 |
| 2017-10-12,9.961638519916601,10.138361874909394,9.905830631108387,10.110458374023438,1040800 |
| 2017-10-13,10.138360641939963,10.240674944472758,10.017445190460428,10.119758605957031,1170500 |
| 2017-10-16,10.175565760072125,10.203470145037192,9.989540962152711,10.05465030670166,957600 |
| 2017-10-17,10.008142768667868,10.045347724100102,9.822117991506703,9.905828475952148,799300 |
| 2017-10-18,9.933733597784311,9.989540591571766,9.794214339243327,9.943034172058105,594700 |
| 2017-10-19,9.850022315979004,9.85932377737954,9.598888180381582,9.850022315979004,1330200 |
| 2017-10-20,9.90582921385441,10.063950507979156,9.850022220066956,9.943034172058105,1461000 |
| 2017-10-23,10.00814147261727,10.00814147261727,9.757007390694387,9.794212341308594,1966200 |
| 2017-10-24,9.859323561855184,9.970938435113192,9.840720639460768,9.887227058410645,947000 |
| 2017-10-25,9.794214702578275,10.063950881320476,9.738407706720553,10.05465030670166,887000 |
| 2017-10-26,10.110455917129727,10.21276932020641,9.952334638806438,10.129058837890625,555300 |
| 2017-10-27,10.166262965651681,10.20346791711187,9.970936748726688,10.18486499786377,712300 |
| 2017-10-30,10.17556614211677,10.352290372052531,10.036047760198002,10.315085411071777,1323800 |
| 2017-10-31,10.315085639613574,10.97547437693076,10.25927775338784,10.761545181274414,1977900 |
| 2017-11-01,10.808049204874788,11.049881846416023,9.970937306661055,10.045347213745117,1677400 |
| 2017-11-02,10.008144049937714,10.370892190082964,9.812817787153264,10.352290153503418,1177200 |
| 2017-11-03,10.398795678664193,10.556916967616186,10.138360092722005,10.380192756652832,1174700 |
| 2017-11-06,10.436002850120788,10.640629713449739,10.389496422260088,10.612726211547852,988200 |
| 2017-11-07,10.380193576533589,10.752244062821962,10.315085118423514,10.566218376159668,962500 |
| 2017-11-08,10.501109276367742,10.724339022278338,10.380192942240463,10.67783260345459,620100 |
| 2017-11-09,10.566215959326351,10.58481887855198,10.147660034145817,10.277877807617188,1115600 |
| 2017-11-10,10.259278519576304,10.408098377910822,10.203471516219023,10.222073554992676,570900 |
| 2017-11-13,10.166264380891914,10.259276328972522,10.091854467612972,10.231372833251953,574200 |
| 2017-11-14,10.203469363057597,10.231372858847973,9.961636700777971,10.138360023498535,671400 |
| 2017-11-15,10.036046733064378,10.045348194116674,9.784913493905439,9.952335357666016,544100 |
| 2017-11-16,10.017444791919809,10.231373075911513,9.970938373258434,10.101155281066895,832400 |
| 2017-11-17,10.129058837890625,10.203468746862045,9.952334638806438,10.129058837890625,803200 |
| 2017-11-20,10.184864985561063,10.333684791222053,10.184864985561063,10.277877807617188,587800 |
| 2017-11-21,10.370893487450605,10.538316272791715,10.29648355775152,10.491809844970703,644300 |
| 2017-11-22,10.519710554124506,10.547614046242028,10.40809481158237,10.426697731018066,402600 |
| 2017-11-24,10.46390377956888,10.70573643536314,10.43600028452681,10.69643497467041,468200 |
| 2017-11-27,10.640625548254889,10.742939826905522,10.53831215664024,10.594120025634766,879500 |
| 2017-11-28,10.649928029790305,10.696434443910173,10.556916088586641,10.622024536132812,734200 |
| 2017-11-29,10.622024163215869,10.761542513641205,9.924430637017117,9.96163558959961,1143000 |
| 2017-11-30,10.063950194375066,10.175565065508103,9.794214034044522,9.831418991088867,1110200 |
| 2017-12-01,9.840719172880146,9.89652704471008,9.319849841968896,9.719802856445312,1192600 |
| 2017-12-04,9.822117895585574,9.868623424144621,9.412862502791622,9.422163963317871,922600 |
| 2017-12-05,9.394260779916872,9.673297508657349,9.226838033043682,9.53377914428711,941700 |
| 2017-12-06,9.450067395209452,9.552381686247676,9.329151070278154,9.39426040649414,626500 |
| 2017-12-07,9.477970045801005,9.673296262988073,9.43146452169038,9.543079376220703,780300 |
| 2017-12-08,9.654694608507251,9.691899561473065,9.319850031814925,9.347753524780273,732300 |
| 2017-12-11,9.357055883659559,9.570984162004844,9.347754422765556,9.56168270111084,736100 |
| 2017-12-12,9.570981158192177,9.598884645080663,9.394257891850637,9.50587272644043,838200 |
| 2017-12-13,9.505876078662236,9.654695910596208,9.375658282201927,9.459369659423828,872400 |
| 2017-12-14,9.477971076965332,9.701201697348564,9.403561165849624,9.477971076965332,863700 |
| 2017-12-15,9.505874855035989,9.896527307094733,9.505874855035989,9.80351448059082,1507300 |
| 2017-12-18,9.877926751476867,9.943035213393104,9.682600478691889,9.729106903076172,955500 |
| 2017-12-19,9.719802856445312,9.859322092502135,9.69189936404836,9.719802856445312,655800 |
| 2017-12-20,9.81281566619873,9.933731982457546,9.589585953276007,9.81281566619873,672500 |
| 2017-12-21,9.831417381188146,9.840718840685149,9.598886215979071,9.608187675476074,568600 |
| 2017-12-22,9.60818890422901,9.738406692732084,9.496574037098995,9.59888744354248,418300 |
| 2017-12-26,9.468669972279244,9.496573465623571,9.366355684956613,9.403560638427734,675200 |
| 2017-12-27,9.384959008248975,9.589586704645951,9.375657547722726,9.422163963317871,635000 |
| 2017-12-28,9.440766121407478,9.533778953820168,9.36635621029177,9.477971076965332,441300 |
| 2017-12-29,9.533778289609344,9.533778289609344,9.338452064779808,9.347753524780273,453700 |
| 2018-01-02,9.44076616001593,9.645393859939015,9.28264487648938,9.59888744354248,1005900 |
| 2018-01-03,9.61749221943163,9.682600682719809,9.4965758682991,9.570985794067383,664000 |
| 2018-01-04,9.673296250009166,10.249974328196108,9.663995677421129,10.18486499786377,1954200 |
| 2018-01-05,10.203468488057766,10.231371981455274,10.02674429345607,10.045347213745117,999800 |
| 2018-01-08,10.02674554977546,10.110456927492816,9.868624255650715,9.943034172058105,672300 |
| 2018-01-09,9.933733034448608,9.970937990542431,9.67329745475571,9.74770736694336,1021100 |
| 2018-01-10,9.654693943048724,9.757007334893657,9.580284042245866,9.673295974731445,827200 |
| 2018-01-11,9.701201017863154,9.812815876719057,9.636091684920174,9.77561092376709,701100 |
| 2018-01-12,9.794213168451787,9.87792453616236,9.719803260939292,9.73840618133545,540500 |
| 2018-01-16,9.803513800721143,9.905827193151211,9.682597489465977,9.794212341308594,705200 |
| 2018-01-17,9.933733415736565,10.14766169972827,9.794214159752443,10.101155281066895,721600 |
| 2018-01-18,10.11045640530363,10.21276981332042,10.008142997286841,10.082552909851074,532100 |
| 2018-01-19,10.0918532706103,10.18486520765869,10.008141906341528,10.147660255432129,625100 |
| 2018-01-22,10.08255224916392,10.101154282567965,9.850021065878908,9.98023796081543,984400 |
| 2018-01-23,9.98953751131511,10.147658756683441,9.980236052873233,10.073248863220215,583600 |
| 2018-01-24,10.045347710910882,10.101154700467905,9.5895867857054,9.663996696472168,864900 |
| 2018-01-25,9.77561221296125,9.812817170819756,9.301248334988173,9.33845329284668,1105600 |
| 2018-01-26,9.431466646522374,9.636093482410704,9.366357301434075,9.626792907714844,493800 |
| 2018-01-29,9.570984350084832,9.654695725703617,9.42216452100084,9.617490768432617,738900 |
| 2018-01-30,9.477970889567107,9.570983720140749,9.366356025100393,9.39426040649414,573000 |
| 2018-01-31,9.477972070700357,9.570984912865145,9.319851658278141,9.357056617736816,962600 |
| 2018-02-01,9.301248334988173,9.44076670519853,9.254741915906,9.33845329284668,1231000 |
| 2018-02-02,9.264044165876197,9.264044165876197,8.985006514661878,9.040814399719238,1067900 |
| 2018-02-05,8.938498451922472,9.087319155763359,8.464135507616168,8.48273754119873,1021900 |
| 2018-02-06,8.259508654343467,8.864089443237832,8.18509873838835,8.789679527282715,1155800 |
| 2018-02-07,8.715268751164043,8.919896443362731,8.659461763223725,8.696666717529297,993300 |
| 2018-02-08,8.73387177981714,8.826883723212994,8.203700065612793,8.203700065612793,1450500 |
| 2018-02-09,8.389726963024179,8.678065183195924,8.30601558070457,8.622258186340332,1859400 |
| 2018-02-12,8.67806229773123,8.910593443730537,8.566447454095876,8.836183547973633,2462700 |
| 2018-02-13,8.836185276009804,9.42216398496847,8.445532803370693,9.329151153564453,2916700 |
| 2018-02-14,9.264044093568076,9.626793126018969,9.143127749417777,9.589588165283203,1829700 |
| 2018-02-15,9.673296772852387,9.74770667979463,9.357055111865877,9.403560638427734,1176200 |
| 2018-02-16,9.384959008248975,9.645393693731245,9.366356087196479,9.422163963317871,976700 |
| 2018-02-20,9.422164087146607,9.626791786232857,9.384959131588753,9.477971076965332,1381400 |
| 2018-02-21,9.524477607930146,9.524477607930146,9.28264495037225,9.291946411132812,1025400 |
| 2018-02-22,9.310549208505414,9.366356198252406,9.133825004555685,9.236139297485352,946100 |
| 2018-02-23,9.357052946987373,9.570981158192177,9.357052946987373,9.50587272644043,926800 |
| 2018-02-26,9.580285386431214,9.710502287588623,9.496574014523674,9.691900253295898,728900 |
| 2018-02-27,9.608189552218873,9.747707923781679,9.477971754933725,9.487273216247559,728800 |
| 2018-02-28,9.561681782574691,9.608188195540972,9.347753524780273,9.347753524780273,707700 |
| 2018-03-01,9.338452961871551,9.747707483810247,9.273344509685792,9.56168270111084,1038200 |
| 2018-03-02,9.440766137573275,9.738406669581877,9.375657686994572,9.691900253295898,853900 |
| 2018-03-05,9.626791529770417,9.784912808437895,9.589586575203722,9.701201438903809,796800 |
| 2018-03-06,9.77560928936731,10.09185178010397,9.589584555709243,10.073248863220215,1173200 |
| 2018-03-07,9.980237321314727,10.231371408948009,9.84071897509802,10.18486499786377,802100 |
| 2018-03-08,10.203471516219023,10.305784947064923,10.101157198336798,10.222073554992676,614300 |
| 2018-03-09,10.33368853141998,10.668534102387959,10.296483566538686,10.612726211547852,1075300 |
| 2018-03-12,10.677830827728565,10.770843649908004,10.556915400745712,10.705735206604004,914900 |
| 2018-03-13,10.770846525001287,10.863859372008914,10.370892524719238,10.370892524719238,916900 |
| 2018-03-14,10.454603572281474,10.482507957705124,10.277880233112791,10.352290153503418,1214200 |
| 2018-03-15,10.408096500471503,10.55691721899768,10.333686584726497,10.46390438079834,1098500 |
| 2018-03-16,10.463904166120773,10.622025455593935,10.380192790866024,10.50110912322998,1432100 |
| 2018-03-19,10.501108554111697,10.566217003765152,10.175564531772226,10.305782318115234,786300 |
| 2018-03-20,10.315083968953918,10.417397375587832,10.287180473878507,10.361590385437012,655000 |
| 2018-03-21,10.324385738832671,10.60342247201506,10.240674364063498,10.47320556640625,464300 |
| 2018-03-22,10.305782149938729,10.40809555301541,10.10115445674928,10.129058837890625,1023600 |
| 2018-03-23,10.101155014457186,10.231372805864837,9.56168270111084,9.56168270111084,729000 |
| 2018-03-26,9.794213318657158,10.008142471313477,9.60818854702302,10.008142471313477,771400 |
| 2018-03-27,10.017444131456303,10.017444131456303,9.34775405318008,9.422163963317871,736800 |
| 2018-03-28,9.41286220222897,9.459368616339114,9.14312606483341,9.217535972595215,900600 |
| 2018-03-29,9.310549098111183,9.496573873455663,9.143126356783103,9.422163963317871,1171800 |
| 2018-04-02,9.347754017257014,9.468670342525272,8.87339017667448,8.966403007507324,929500 |
| 2018-04-03,9.078019142150879,9.124525564072785,8.910596378046503,9.078019142150879,724200 |
| 2018-04-04,9.078018828226735,9.22683866360157,8.678064855379729,9.208235740661621,562300 |
| 2018-04-05,9.310548539704886,9.310548539704886,9.068715902743087,9.133824348449707,486900 |
| 2018-04-06,9.003607640927623,9.189632408914544,8.780377032307255,8.854787826538086,691700 |
| 2018-04-09,8.975704097990521,9.198934727440912,8.817582808688059,8.826884269714355,714600 |
| 2018-04-10,9.050111431398044,9.338450431737447,8.975701538478692,9.245437622070312,727100 |
| 2018-04-11,9.161728985291896,9.357055214925651,9.133824604604168,9.217535972595215,842900 |
| 2018-04-12,9.301246286998431,9.598885884330869,9.264041337331875,9.496572494506836,1474200 |
| 2018-04-13,9.53377717512429,9.5709821237409,9.366354462831582,9.412860870361328,553000 |
| 2018-04-16,9.515177450319072,9.580286797523929,9.338454106845877,9.524478912353516,781100 |
| 2018-04-17,9.62679296620902,9.747708421315824,9.543081584184144,9.654696464538574,498300 |
| 2018-04-18,9.682598776051583,9.701201697348564,9.394260592237243,9.477971076965332,413800 |
| 2018-04-19,9.31054966916716,9.431466002316414,9.012909123324324,9.068717002868652,792500 |
| 2018-04-20,9.031510691934807,9.245438942880924,9.003607199862708,9.0501127243042,594600 |
| 2018-04-23,9.078017612900899,9.282644415628647,8.836184969274212,8.882691383361816,740100 |
| 2018-04-24,8.957100793684548,9.124523520288227,8.492038452706343,8.50133991241455,1513100 |
| 2018-04-25,8.436231254656567,8.510641164187687,8.0827837408657,8.203700065612793,2120100 |
| 2018-04-26,8.287411309883401,8.538545416018572,8.240904895372879,8.48273754119873,1016100 |
| 2018-04-27,7.859553813934326,8.333917640501584,7.682830505016599,7.859553813934326,3965500 |
| 2018-04-30,7.831650489652416,7.859553983866716,7.701432704925537,7.701432704925537,2096700 |
| 2018-05-01,7.67353061877212,7.933965348978479,7.617722733066918,7.915363311767578,1778000 |
| 2018-05-02,7.924664773891154,8.036279658265308,7.887458925396852,7.915363311767578,1027100 |
| 2018-05-03,7.868855689739396,7.989772017821264,7.775842856742232,7.831650733947754,1549600 |
| 2018-05-04,7.840951555091603,8.02697631887633,7.831650095143356,7.989771366119385,1158400 |
| 2018-05-07,8.008372520819316,8.110686794958644,7.794444287684256,7.803745746612549,1300100 |
| 2018-05-08,7.803747288331632,7.906060695648193,7.738637950006438,7.906060695648193,1127700 |
| 2018-05-09,7.906060071913945,8.017674931190758,7.859553658789594,7.971168518066406,692500 |
| 2018-05-10,7.999074499693876,8.092086457528875,7.980471575905139,8.073484420776367,755000 |
| 2018-05-11,8.054880079123334,8.166494941100009,7.989771631395959,8.026976585388184,731700 |
| 2018-05-14,8.110689221933198,8.231605563075156,8.09208629851003,8.138592720031738,669700 |
| 2018-05-15,8.082784811156706,8.10138773452086,7.9060614743783,8.01767635345459,1032100 |
| 2018-05-16,8.054880582217171,8.222303329157153,8.054880582217171,8.1943998336792,588800 |
| 2018-05-17,8.1757963606413,8.278109761851377,8.138591406834358,8.240904808044434,748400 |
| 2018-05-18,8.194398205789652,8.194398205789652,8.008372574129247,8.092083930969238,744700 |
| 2018-05-21,8.203700002890871,8.30601429299098,8.09208513944755,8.175796508789062,602400 |
| 2018-05-22,8.231605968204306,8.408329314241017,8.157196044921875,8.157196044921875,782500 |
| 2018-05-23,8.054880184966443,8.203700002890871,8.054880184966443,8.175796508789062,609100 |
| 2018-05-24,8.147892951965332,8.203699939739353,8.064181583268224,8.147892951965332,425300 |
| 2018-05-25,8.287413347973557,8.594354517377296,8.101388531219213,8.53854751586914,1146500 |
| 2018-05-29,8.445534663973822,8.687367369272614,8.399028238026162,8.53854751586914,1033300 |
| 2018-05-30,8.6315550777618,8.771074284435867,8.547843731164527,8.58504867553711,2264100 |
| 2018-05-31,8.594351092628578,8.650158958934245,8.389724319258333,8.464134216308594,1027900 |
| 2018-06-01,8.566450690815355,8.68736703886594,8.510642804393445,8.668764114379883,574700 |
| 2018-06-04,8.696667947246352,8.743173481427183,8.594353643161629,8.687366485595703,812800 |
| 2018-06-05,8.705965450266484,8.808279718253209,8.603652069315652,8.724568367004395,699500 |
| 2018-06-06,8.771077707816069,8.771077707816069,8.622257872240871,8.752474784851074,813400 |
| 2018-06-07,8.724570294769322,8.724570294769322,8.566449015702464,8.63155746459961,909700 |
| 2018-06-08,8.557146420692844,8.58504991122962,8.39902516259116,8.454833030700684,891700 |
| 2018-06-11,8.464135185713127,8.557147124160718,8.361820900273921,8.371122360229492,1070800 |
| 2018-06-12,8.408327313015738,8.43623080584641,8.26880896182633,8.371122360229492,796600 |
| 2018-06-13,8.371124487386753,8.464137336505559,8.296714562906217,8.333919525146484,800300 |
| 2018-06-14,8.352518969774339,8.389724807500615,8.278109068393773,8.324615478515625,632400 |
| 2018-06-15,8.278112154210017,8.538547793160088,8.185100186330413,8.52924633026123,1321500 |
| 2018-06-18,8.454834534850548,8.557147943044683,8.30601470946412,8.43623161315918,699000 |
| 2018-06-19,8.371123100260183,8.436231551632869,8.296713188109647,8.40832805633545,854900 |
| 2018-06-20,8.454834109826033,8.510641098022461,8.361821280117207,8.510641098022461,779400 |
| 2018-06-21,8.529245758823627,8.5850527584052,8.39902794807285,8.426932334899902,601200 |
| 2018-06-22,8.473436880841613,8.492039803216498,8.296713553460993,8.306015014648438,1346600 |
| 2018-06-25,8.213003082432147,8.213003082432147,7.924664850117813,8.064183235168457,1102400 |
| 2018-06-26,8.08278507549196,8.268810767072342,7.980471654751742,8.222304344177246,1225000 |
| 2018-06-27,8.250207857700154,8.306015742680279,7.9804716688747375,8.00837516784668,772900 |
| 2018-06-28,7.961867873310687,8.036277778824577,7.906060000657247,7.989771366119385,890100 |
| 2018-06-29,8.054879811685028,8.129289717198919,7.9804699061711375,7.989771366119385,681800 |
| 2018-07-02,7.924663516330532,8.045578956604004,7.813047762632372,8.045578956604004,524400 |
| 2018-07-03,8.064181503499116,8.073482963714804,7.840951780539019,7.859553813934326,511500 |
| 2018-07-05,7.933964427269693,8.054880759720264,7.933964427269693,8.03627872467041,580800 |
| 2018-07-06,8.008373770106038,8.18509796916836,7.952566781902418,8.175796508789062,537900 |
| 2018-07-09,8.22230412668419,8.27811112305313,8.175797705019262,8.259509086608887,658200 |
| 2018-07-10,8.296711987256911,8.39902537989619,8.25020557713506,8.324615478515625,812400 |
| 2018-07-11,8.250206760661486,8.278110255923071,7.887457774116389,7.906060695648193,1101100 |
| 2018-07-12,7.924663593568341,8.110688373151516,7.896759211353776,7.999073505401611,931000 |
| 2018-07-13,8.01767553984187,8.110688373151516,7.989772044663423,7.999073505401611,641600 |
| 2018-07-16,8.03627848526246,8.045579058992242,7.906060695648193,7.906060695648193,662700 |
| 2018-07-17,7.868855739620705,7.980470607703169,7.850252818088901,7.906060695648193,1391600 |
| 2018-07-18,7.980470969377209,8.324617049987163,7.952567472851039,8.306015014648438,1527300 |
| 2018-07-19,8.287413320149282,8.371124709166756,8.231606318828494,8.296714782714844,1013900 |
| 2018-07-20,8.23160391129954,8.278109436453116,8.110687594420972,8.129289627075195,820000 |
| 2018-07-23,8.119989956175752,8.119989956175752,7.933965153469525,8.073484420776367,888300 |
| 2018-07-24,8.138591491657635,8.333917722938862,8.12929003134994,8.147892951965332,846700 |
| 2018-07-25,8.166494941100009,8.185097861614159,7.933963756889585,8.026976585388184,1022000 |
| 2018-07-26,8.017677651490798,8.287413874686976,8.017677651490798,8.278112411499023,1173600 |
| 2018-07-27,8.324615752645581,8.510640512222796,8.315314292907715,8.315314292907715,1048800 |
| 2018-07-30,8.352520666974309,8.482738464368047,8.287412211795527,8.361822128295898,869600 |
| 2018-07-31,8.454835488083193,8.715270211871912,8.05488149698763,8.073484420776367,1969400 |
| 2018-08-01,8.008373664874036,8.185097861614159,7.831650355169985,8.026976585388184,1625400 |
| 2018-08-02,8.008376188302844,8.29671533787493,7.915364217532368,8.278112411499023,1245400 |
| 2018-08-03,8.00837475876552,8.417630195617676,8.00837475876552,8.417630195617676,745600 |
| 2018-08-06,8.454836401143018,8.52924633026123,8.380426472024803,8.52924633026123,843100 |
| 2018-08-07,8.454834968538597,8.65016122113651,8.454834968538597,8.575751304626465,735200 |
| 2018-08-08,8.529244061041796,8.63155746459961,8.426930657483984,8.63155746459961,726900 |
| 2018-08-09,8.6315550777618,8.6315550777618,8.51994024464405,8.58504867553711,844800 |
| 2018-08-10,8.482736439946807,8.650159155634983,8.39902508210272,8.640857696533203,789400 |
| 2018-08-13,8.668763562294407,8.73387290681274,8.594353643161629,8.687366485595703,1025100 |
| 2018-08-14,8.705966622846503,8.743171574297454,8.585050308871912,8.594351768493652,786300 |
| 2018-08-15,8.529241818871858,8.538543276850877,8.045576648393157,8.21299934387207,1400300 |
| 2018-08-16,8.25020428875229,8.352517665413927,8.203697885893051,8.21299934387207,623400 |
| 2018-08-17,8.157194006610581,8.157194006610581,7.952566325197923,8.129289627075195,792700 |
| 2018-08-20,8.16649677350034,8.21300319818476,8.05488188647949,8.119990348815918,556200 |
| 2018-08-21,8.166495048409764,8.268809338509874,8.147893014687252,8.175796508789062,752800 |
| 2018-08-22,8.129292032334,8.157196420125612,8.045580643031759,8.082785606384277,1015300 |
| 2018-08-23,8.082783304493727,8.119988257250672,7.97116844622289,7.989771366119385,946400 |
| 2018-08-24,8.017675802584408,8.129290673991978,7.980470845448551,8.03627872467041,1125900 |
| 2018-08-27,8.092087301684947,8.361823515506567,8.092087301684947,8.166497230529785,967400 |
| 2018-08-28,8.21300365781689,8.250208622239308,8.10138876454963,8.166497230529785,720600 |
| 2018-08-29,8.166495631127836,8.203700588263692,7.999073767534553,8.03627872467041,1509200 |
| 2018-08-30,8.008373831334579,8.585051073718807,8.008373831334579,8.203700065612793,765400 |
| 2018-08-31,8.194401160532754,8.21300319818476,8.026978386483346,8.119990348815918,950800 |
| 2018-09-04,8.101386401083264,8.110687861234378,7.757240358816607,7.785143852233887,1563100 |
| 2018-09-05,7.766542663777686,7.822349656682682,7.636324868605764,7.682831287384033,1097000 |
| 2018-09-06,7.645626340122221,7.673529836612505,7.2828773376038844,7.301479816436768,1820700 |
| 2018-09-07,7.282876119214433,7.394490973539113,7.2177676759507055,7.264273643493652,1030000 |
| 2018-09-10,7.375889357832754,7.375889357832754,7.2084670568246185,7.282876968383789,767500 |
| 2018-09-11,7.264274399607186,7.264274399607186,7.031743207135055,7.087550640106201,943800 |
| 2018-09-12,7.050345537750652,7.050345537750652,6.789910855983581,6.817814350128174,1912600 |
| 2018-09-13,6.873622179941935,7.208467233692044,6.864321162527857,7.124755859375,1267100 |
| 2018-09-14,7.1433584923617515,7.3014797834867275,7.11545499599739,7.180563449859619,1292100 |
| 2018-09-17,7.161959637937005,7.338683374914411,7.152658622052929,7.254972457885742,653000 |
| 2018-09-18,7.273576660243527,7.3386851174457,7.0689489399901495,7.199166297912598,1588300 |
| 2018-09-19,7.208467389742059,7.273576287122366,7.161960971110685,7.180563449859619,553000 |
| 2018-09-20,7.245672686854821,7.3200826053382535,7.189865247992246,7.292179107666016,787700 |
| 2018-09-21,7.264275014268979,7.320082451962233,7.217769037950312,7.2363715171813965,978600 |
| 2018-09-24,7.208466216331313,7.282876119214433,7.134056313448193,7.264273643493652,636200 |
| 2018-09-25,7.282877478194469,7.320082436578448,7.0503462665355485,7.068948745727539,1618100 |
| 2018-09-26,7.078249679068347,7.14335812962439,6.9852372900468165,6.994538307189941,858500 |
| 2018-09-27,7.041045548902071,7.0596480288872,6.8736227855178,6.89222526550293,840800 |
| 2018-09-28,6.892225374566608,6.938731797024409,6.799212973169118,6.873622894287109,938600 |
| 2018-10-01,6.892224679603219,6.948032114814484,6.678295956201002,6.789911270141602,1196600 |
| 2018-10-02,6.771308959212776,7.041045124497648,6.771308959212776,6.799212455749512,1267700 |
| 2018-10-03,6.845717756137773,6.994537562732722,6.75270537701593,6.957332611083984,1205200 |
| 2018-10-04,6.957333466244558,6.957333466244558,6.734103285395791,6.808513641357422,1067400 |
| 2018-10-05,6.780609625820309,6.836417059522436,6.482969535890906,6.566680908203125,1112300 |
| 2018-10-08,6.520176083447,6.585284545806389,6.296945865808441,6.408560752868652,910100 |
| 2018-10-09,6.408559055588205,6.4736679442219085,6.3434506104725195,6.371354103088379,1005300 |
| 2018-10-10,6.306245928672425,6.417860790963042,6.176028145815333,6.1946306228637695,997900 |
| 2018-10-11,6.185329963302525,6.3806562053502525,6.14812500705706,6.259739875793457,1474100 |
| 2018-10-12,6.427162916172056,6.510874299086102,6.259740593862077,6.343451976776123,1486200 |
| 2018-10-15,6.334147603068417,6.613185122162391,6.296942659658276,6.482967376708984,1139800 |
| 2018-10-16,6.538777660717809,6.659693549892164,6.5015722599894605,6.650392532348633,1291200 |
| 2018-10-17,6.7806094880212715,6.845718381109606,6.2411371963460835,6.250438213348389,2388700 |
| 2018-10-18,6.1481247609099405,6.222534670421787,5.841183662414551,5.841183662414551,2625800 |
| 2018-10-19,5.8597859326765365,5.943496856159552,5.655158245233543,5.664459705352783,1669000 |
| 2018-10-22,5.720267295837402,5.766773267182949,5.627254909628266,5.720267295837402,1154000 |
| 2018-10-23,5.580749018606603,5.869087664679108,5.497037641401717,5.748171329498291,1736300 |
| 2018-10-24,5.6923638429371515,5.729568800588917,5.320313822901412,5.338916301727295,1783600 |
| 2018-10-25,5.338916452664308,5.617954086459332,5.338916452664308,5.6086530685424805,1545700 |
| 2018-10-26,5.487735805138274,5.701664503350177,5.4226269166327326,5.562145709991455,1299300 |
| 2018-10-29,5.720267944653253,5.859786761550765,5.5063392103485596,5.6086530685424805,1308300 |
| 2018-10-30,5.859786013016109,6.7341028743825175,5.813279598818348,6.668994426727295,4021700 |
| 2018-10-31,6.7434049253743185,6.836417318400004,6.529476199656203,6.650392532348633,2284900 |
| 2018-11-01,6.66899598359088,6.836418315454758,6.538778614363418,6.771309852600098,3452200 |
| 2018-11-02,6.79921313139228,6.938731958494286,6.603886862153096,6.641091823577881,1422800 |
| 2018-11-05,6.631789923303388,6.668994879781882,6.371354784435869,6.501572132110596,1323400 |
| 2018-11-06,6.510873474500998,6.650392280515345,6.427162102188778,6.566680908203125,1645100 |
| 2018-11-07,6.603884733955597,6.603884733955597,6.41785998678084,6.557378768920898,1196600 |
| 2018-11-08,6.501572900659115,6.631790707244906,6.501572900659115,6.538778305053711,550700 |
| 2018-11-09,6.427161971572683,6.510873342183677,6.231835735825729,6.250438213348389,1216000 |
| 2018-11-12,6.185330190384924,6.203932669190611,5.999304958809977,6.055112838745117,903800 |
| 2018-11-13,6.120221353549483,6.22253520975527,6.017907497343695,6.083016395568848,1045400 |
| 2018-11-14,6.213232998925117,6.250437952417277,5.906291910855782,5.999304294586182,1765200 |
| 2018-11-15,6.008606971824905,6.231836737995407,5.962100548780324,6.203933238983154,1208600 |
| 2018-11-16,5.999305421285876,6.203933147440901,5.878389521486758,6.176029205322266,1418500 |
| 2018-11-19,6.110919806154017,6.120220823083975,5.822581185036589,5.841183662414551,958200 |
| 2018-11-20,5.710965773784819,5.962099435596518,5.67376081970294,5.859786033630371,1168100 |
| 2018-11-21,5.962099221609459,6.027208110674927,5.859785823315464,5.896990776062012,672800 |
| 2018-11-23,5.831882995704957,6.008606776607302,5.831882995704957,5.906292915344238,358800 |
| 2018-11-26,6.017907559668004,6.064413979384481,5.896991666737721,5.990004062652588,1449000 |
| 2018-11-27,5.952798462696146,6.185329649180229,5.906292047992113,6.148124694824219,944800 |
| 2018-11-28,6.194631585033351,6.362054347991943,6.101619185344193,6.362054347991943,1120700 |
| 2018-11-29,6.306246089434418,6.4178609545703775,6.231835735825729,6.250438213348389,499700 |
| 2018-11-30,6.259739245588903,6.380655562972344,6.148124388089426,6.371354103088379,776500 |
| 2018-12-03,6.510871306025546,6.631787593867461,6.399256475795121,6.482967376708984,1062600 |
| 2018-12-04,6.417861234881018,6.473668669886479,6.101618659665335,6.120221138000488,1153000 |
| 2018-12-06,5.962100245697163,6.0365101639713705,5.878389309397727,5.924895286560059,1446800 |
| 2018-12-07,5.962099885216067,6.017907320547488,5.701665187002767,5.738870143890381,845300 |
| 2018-12-10,5.710965474091813,5.943496646660089,5.692362998027072,5.869086742401123,936100 |
| 2018-12-11,5.924895242581507,6.064414060069094,5.7853764250939195,5.850485324859619,585300 |
| 2018-12-12,5.943496950495752,6.1016182268883306,5.8690870424329,6.073714733123779,772800 |
| 2018-12-13,6.120221089045467,6.1667275062703855,6.00860621992734,6.045811176300049,1263000 |
| 2018-12-14,5.952799227671935,6.138824023357456,5.878389309397727,5.924895286560059,817400 |
| 2018-12-17,5.878388202192501,6.129521850825518,5.8225807739982764,5.869086742401123,1863500 |
| 2018-12-18,5.924895163753137,6.138823896116375,5.915594145920694,5.990004062652588,927800 |
| 2018-12-19,5.971401520871959,6.083016394799751,5.683062874799455,5.748171329498291,1373900 |
| 2018-12-20,5.7295678933604925,5.93419557156223,5.720266877179328,5.794676780700684,864200 |
| 2018-12-21,5.850484490793958,5.869086967572395,5.524940925412287,5.571446895599365,1789500 |
| 2018-12-24,5.534242266009207,5.599351160304137,5.338916026642477,5.348217487335205,559200 |
| 2018-12-26,5.422626917835821,5.785375425834565,5.422626917835821,5.776074409484863,814700 |
| 2018-12-27,5.673761487190241,5.952799119149634,5.61795404950198,5.943497657775879,787300 |
| 2018-12-28,5.971401263554631,6.1667275062703855,5.887689889957003,6.045811176300049,639600 |
| 2018-12-31,6.1295231855541426,6.1481256656696495,5.99930538122748,6.101619243621826,543200 |
| 2019-01-02,5.999305509808741,6.269041699023824,5.999305509808741,6.203933238983154,1162900 |
| 2019-01-03,6.073714314469606,6.157425233511198,5.850484162150012,5.887689113616943,856800 |
| 2019-01-04,6.0086052296975785,6.213232456024515,5.971400279456317,6.138822555541992,1280000 |
| 2019-01-07,6.16672790508384,6.557380415779553,6.101619005461856,6.520175457000732,1598900 |
| 2019-01-08,6.566681803952011,6.613188226806667,6.417861960446099,6.538778305053711,1718900 |
| 2019-01-09,6.613187206726836,6.7434045497085675,6.548078313476944,6.631789684295654,730000 |
| 2019-01-10,6.575982857012076,6.938731424759792,6.548078916330825,6.855020046234131,1023400 |
| 2019-01-11,6.836416670055573,6.9573329912806745,6.771308222871311,6.929429054260254,726300 |
| 2019-01-14,6.864321507633911,6.938731424759792,6.752706631945089,6.855020046234131,909100 |
| 2019-01-15,6.892225004797072,6.957333904041263,6.78991159050803,6.855020046234131,618300 |
| 2019-01-16,6.920129010454076,7.003840389765736,6.752706695348851,6.762007713317871,677300 |
| 2019-01-17,6.696898828942027,6.799212687946318,6.594585413455831,6.715501308441162,970100 |
| 2019-01-18,6.7806104262369935,7.031744129300656,6.77130940794773,6.966635227203369,885100 |
| 2019-01-22,6.9201297031457685,6.9480332033640115,6.73410444644554,6.771309852600098,739900 |
| 2019-01-23,6.827117128035246,6.864322089753301,6.557380933820274,6.59458589553833,720000 |
| 2019-01-24,6.771308368795746,6.985237078835781,6.771308368795746,6.864320755004883,706000 |
| 2019-01-25,6.9201274641108315,7.25497246301629,6.9201274641108315,7.208466053009033,787500 |
| 2019-01-28,7.041044755816483,7.2921784290877145,6.975935861443179,7.282876968383789,696800 |
| 2019-01-29,7.301479972731149,7.338684931193318,7.1712626181135555,7.2363715171813965,847600 |
| 2019-01-30,7.329384276352314,7.450300619102249,7.217769395437656,7.375890254974365,805100 |
| 2019-01-31,7.347985219252081,7.515407505598091,7.2642738543200664,7.44099760055542,852500 |
| 2019-02-01,7.459602177726245,7.599120558920769,7.431697791858352,7.571217060089111,881000 |
| 2019-02-04,7.5991182291185035,7.64562463760376,7.534009789460722,7.64562463760376,719500 |
| 2019-02-05,7.627022795663345,7.738637659556633,7.599119301449045,7.701432704925537,584500 |
| 2019-02-06,7.738637526671385,8.175796401357085,7.7200354931933095,8.026976585388184,2032500 |
| 2019-02-07,7.989771324722343,8.129289675078997,7.729336656773104,7.822348594665527,1457000 |
| 2019-02-08,7.7293399031277765,7.915364744079863,7.69213493493736,7.794448375701904,1159800 |
| 2019-02-11,7.794446842606286,7.896760263246727,7.692133421965845,7.887458801269531,1309700 |
| 2019-02-12,7.534012593064598,8.361823246601194,7.440999741481561,8.296714782714844,2876400 |
| 2019-02-13,8.324615648715259,8.668761671395552,8.166494383289717,8.594351768493652,2304500 |
| 2019-02-14,8.501341534076975,8.808282666709868,8.454835113700678,8.752474784851074,1354600 |
| 2019-02-15,8.79897914518417,8.882690504855514,8.73387070412245,8.817581176757812,993500 |
| 2019-02-19,8.80828294463886,8.901294901290083,8.659463104367928,8.743173599243164,1618900 |
| 2019-02-20,8.752476864402968,8.8640917676036,8.752476864402968,8.808284759521484,1147100 |
| 2019-02-21,8.808282825945518,8.836186323861257,8.650161526029315,8.687366485595703,1114900 |
| 2019-02-22,8.705968521860795,8.743173481427183,8.575751606896537,8.687366485595703,1080700 |
| 2019-02-25,8.78037603491604,8.836183902490752,8.59435128806027,8.640857696533203,1020000 |
| 2019-02-26,8.612954288802367,8.640857779339143,8.417628080972992,8.454833030700684,1299800 |
| 2019-02-27,8.426932072693923,8.445534109630218,8.194400845254684,8.222304344177246,852000 |
| 2019-02-28,8.166497230529785,8.296715049526414,8.129292266107365,8.166497230529785,931700 |
| 2019-03-01,8.259510372159468,8.389728195681759,8.222305406444008,8.278112411499023,1004700 |
| 2019-03-04,8.324616956139177,8.473436785315899,8.250207041550818,8.399026870727539,1321900 |
| 2019-03-05,8.408324969814963,8.408324969814963,8.212998800360937,8.23160171508789,729300 |
| 2019-03-06,8.213001700115134,8.222303160762666,8.008374001049987,8.045578956604004,770800 |
| 2019-03-07,8.017674858928084,8.082783304493727,7.868855047900301,7.989771366119385,704000 |
| 2019-03-08,7.896759173174784,7.989772006034736,7.831650722394486,7.878157138824463,849200 |
| 2019-03-11,7.933964427269693,8.054880759720264,7.896759470133836,8.03627872467041,789600 |
| 2019-03-12,8.092086848819774,8.36182304754589,8.01767692413921,8.119990348815918,798100 |
| 2019-03-13,8.147892637095413,8.222302542609304,7.961867873310687,7.989771366119385,837100 |
| 2019-03-14,7.999073505401611,8.129290407591775,7.961868549484977,7.999073505401611,714900 |
| 2019-03-15,8.08278523460319,8.268810929845522,8.026978235659493,8.157196044921875,1235300 |
| 2019-03-18,8.129292032334,8.213003421636243,8.026978604873646,8.082785606384277,826100 |
| 2019-03-19,8.129290519488308,8.22230335407824,8.101387023925781,8.101387023925781,808400 |
| 2019-03-20,8.101386912413329,8.147893329068152,7.952567088746788,7.999073505401611,606000 |
| 2019-03-21,7.989772430564652,8.361822007700775,7.961868934038483,8.306015014648438,787000 |
| 2019-03-22,8.222303853502956,8.259508812191541,8.017676137197645,8.05488109588623,1160800 |
| 2019-03-25,8.008373664874036,8.110687953629709,7.89675880289736,8.026976585388184,770300 |
| 2019-03-26,8.08278425581312,8.185098553213837,7.97116938440555,8.03627872467041,573100 |
| 2019-03-27,8.026978069818755,8.082785067609453,7.850253840396985,7.887458801269531,515400 |
| 2019-03-28,7.887457988217179,7.999073746365513,7.803747500160146,7.868855953216553,453400 |
| 2019-03-29,7.961866447295809,7.99907139338914,7.878155096826843,7.943263530731201,610100 |
| 2019-04-01,8.036279697828862,8.22230450603494,8.036279697828862,8.157196044921875,668600 |
| 2019-04-02,8.175796039264805,8.222302451454413,8.101386134575844,8.129289627075195,828000 |
| 2019-04-03,8.22230412668419,8.361822504642753,8.18509916675949,8.259509086608887,723800 |
| 2019-04-04,8.287412584793357,8.361822504642753,8.203701203203734,8.259509086608887,612100 |
| 2019-04-05,8.30601344668848,8.417628298759327,8.268808495998199,8.324615478515625,511800 |
| 2019-04-08,8.296714562906217,8.352521562748484,8.231606100744814,8.333919525146484,366900 |
| 2019-04-09,8.27811112305313,8.343220468198512,8.231605588424417,8.259509086608887,491200 |
| 2019-04-10,8.240906676027679,8.399027987307887,8.240906676027679,8.333919525146484,482700 |
| 2019-04-11,8.343218462870773,8.42692982434002,8.324615543861608,8.352519035339355,472500 |
| 2019-04-12,8.417630313391154,8.492040232580601,8.371123892138698,8.473437309265137,501000 |
| 2019-04-15,8.46413593396641,8.529244385339098,8.399026595557602,8.40832805633545,761300 |
| 2019-04-16,8.445536513546788,8.585054934908014,8.380428035183082,8.389729499816895,541800 |
| 2019-04-17,8.501341168563648,8.54784669990426,8.333918417221762,8.399026870727539,685200 |
| 2019-04-18,8.399026870727539,8.492039707481066,8.37112337451594,8.399026870727539,637100 |
| 2019-04-22,8.324618840402437,8.389728195681759,8.259510372159468,8.278112411499023,454600 |
| 2019-04-23,8.278110537762416,8.529244664775247,8.278110537762416,8.399026870727539,774200 |
| 2019-04-24,8.464134069189114,8.91989490245913,8.464134069189114,8.836183547973633,2098400 |
| 2019-04-25,8.836186442930606,9.059416203337001,8.733873024503394,8.743173599243164,1192700 |
| 2019-04-26,8.659464149736266,8.687367651396515,8.464137864041875,8.52924633026123,1066500 |
| 2019-04-29,8.49203900150805,8.594352403802336,8.426930553414966,8.48273754119873,743900 |
| 2019-04-30,8.47343787220579,8.53854722109931,8.361822986006382,8.426932334899902,889000 |
| 2019-05-01,8.538544677287012,8.612954579251674,8.315314084357025,8.352519035339355,793700 |
| 2019-05-02,8.34322098746562,8.454835874186424,8.259509600665949,8.333919525146484,698600 |
| 2019-05-03,8.28741094523576,8.436230755492467,7.757240149437227,7.822348594665527,1773200 |
| 2019-05-06,7.627024034966135,7.701433956319075,7.357287848302673,7.450300693511963,1858800 |
| 2019-05-07,7.440997210747224,7.440997210747224,7.1247546873647085,7.254972457885742,1503100 |
| 2019-05-08,7.180562794670116,7.282876640212677,7.134056823800251,7.21776819229126,1515500 |
| 2019-05-09,7.078250408172607,7.143358865435231,6.9945390276714035,7.078250408172607,1289000 |
| 2019-05-10,7.0410450951815555,7.1619609855340975,6.929429778945093,7.01314115524292,941000 |
| 2019-05-13,6.799211982415025,6.845718398096096,6.510873358339307,6.631789684295654,1644700 |
| 2019-05-14,6.696897983551025,6.836416783941264,6.687596966734631,6.696897983551025,954800 |
| 2019-05-15,6.631790145974858,6.836417413477212,6.622488684783892,6.799212455749512,664400 |
| 2019-05-16,6.752705848748707,6.817814296923361,6.668994479932107,6.743404388427734,1150400 |
| 2019-05-17,6.4736675366575485,6.771307581435571,6.4736675366575485,6.659692287445068,1216600 |
| 2019-05-20,6.5666797845206455,6.613186193073325,6.538776294203423,6.557378768920898,1777600 |
| 2019-05-21,6.659693830662264,6.696898789441086,6.501572534093229,6.520175457000732,1109600 |
| 2019-05-22,6.445765715222056,6.529477102276283,6.380657252862668,6.408560752868652,545100 |
| 2019-05-23,6.287643873565315,6.3062463518620975,6.0830161687826445,6.166727542877197,933400 |
| 2019-05-24,6.222534441188221,6.287643331371546,6.083015644234255,6.0923171043396,553200 |
| 2019-05-28,6.138823567231822,6.1667275062703855,5.990003741740986,6.045811176300049,893600 |
| 2019-05-29,5.99930427735827,6.11091958103226,5.962099323972949,6.0923171043396,1487200 |
| 2019-05-30,6.110919124829882,6.269039943154184,6.110919124829882,6.213232517242432,1092600 |
| 2019-05-31,6.12022071347103,6.1760281446054055,5.990003374157486,6.02720832824707,822100 |
| 2019-06-03,6.036509763733262,6.17602857300595,5.990003789654412,6.120221138000488,1301900 |
| 2019-06-04,6.231836111096447,6.622488606114794,6.176028675167838,6.603886127471924,1549900 |
| 2019-06-05,6.6503911462630185,6.696897111323974,6.436462465132276,6.5108723640441895,1323000 |
| 2019-06-06,6.492271255614703,6.631790067195267,6.4736687769718335,6.603886127471924,746700 |
| 2019-06-07,6.6038860665962416,6.622488545067631,6.510873674239294,6.575982570648193,745500 |
| 2019-06-10,6.66899395745953,6.966633568123896,6.66899395745953,6.882922649383545,1181900 |
| 2019-06-11,6.9945388626042035,6.9945388626042035,6.81781508767119,6.855020046234131,736000 |
| 2019-06-12,6.827115972879664,6.864320928302601,6.650392212861689,6.706199645996094,579700 |
| 2019-06-13,6.743405066453758,6.827116443687247,6.696898647208913,6.752706527709961,491800 |
| 2019-06-14,6.6317909114532,6.678296892221765,6.334150771758225,6.380657196044922,934200 |
| 2019-06-17,6.44576565782454,6.510874563122291,6.371355733780329,6.380657196044922,569100 |
| 2019-06-18,6.445764268575608,6.668994436113804,6.445764268575608,6.622488021850586,871100 |
| 2019-06-19,6.659693297706671,6.715500731408798,6.510873474500998,6.566680908203125,592700 |
| 2019-06-20,6.687597274780273,6.752706169566256,6.650392318764872,6.687597274780273,781000 |
| 2019-06-21,6.64109102353902,6.65969350201041,6.548078631182073,6.575982570648193,949800 |
| 2019-06-24,6.575982368912508,6.594584846813218,6.5294759524017065,6.566680908203125,880300 |
| 2019-06-25,6.557379474117242,6.603885444153304,6.417860676972998,6.427161693572998,790400 |
| 2019-06-26,6.5387771495279985,6.7341029378526835,6.5108732120427355,6.696897983551025,588500 |
| 2019-06-27,6.752705891553919,6.88292323224671,6.752705891553919,6.864320755004883,489000 |
| 2019-06-28,6.892224301488293,6.966634211021104,6.799211914572279,6.938730716705322,1379300 |
| 2019-07-01,7.1898641675763715,7.3107804887009875,7.078249306623509,7.143357753753662,754900 |
| 2019-07-02,7.087551070388509,7.124756027961303,6.948032257731491,7.01314115524292,541700 |
| 2019-07-03,7.03174251438146,7.03174251438146,6.910826199764059,6.957332611083984,252300 |
| 2019-07-05,6.9108261411243275,6.948031092457373,6.7806088114586665,6.882922649383545,506800 |
| 2019-07-08,6.864320179790311,6.864320179790311,6.771307801375403,6.836416244506836,618700 |
| 2019-07-09,6.799212973169118,6.892225374566608,6.771309474508929,6.873622894287109,653200 |
| 2019-07-10,6.957333780227496,7.068948653930003,6.882923864425825,6.92012882232666,507800 |
| 2019-07-11,6.938730076383114,6.97593502771616,6.827115222383976,6.882922649383545,578800 |
| 2019-07-12,6.882922298208059,7.0689470453820675,6.845717348773257,7.031742095947266,486900 |
| 2019-07-15,7.04104471206665,7.124755640291548,7.003839756518239,7.04104471206665,348900 |
| 2019-07-16,7.04104471206665,7.059647189840856,6.948031879677568,7.04104471206665,490700 |
| 2019-07-17,7.059647727890589,7.1433586624954994,6.9573338705755985,7.068948745727539,427800 |
| 2019-07-18,7.087551210115503,7.171262588063652,7.07825019229798,7.115455150604248,435200 |
| 2019-07-19,7.106153117763249,7.208466966636041,7.078249623036703,7.087550640106201,683400 |
| 2019-07-22,7.115453676512516,7.24567100360764,7.096851201213212,7.208466053009033,877100 |
| 2019-07-23,7.264275374059707,7.385191716809643,7.254974355742542,7.375890254974365,616600 |
| 2019-07-24,7.394490949065606,7.7386369705200195,7.394490949065606,7.7386369705200195,928300 |
| 2019-07-25,7.729338402129335,7.7479404390939175,7.459602213371112,7.478204250335693,853900 |
| 2019-07-26,7.543311845725224,7.627023220062257,7.506106889023892,7.627023220062256,507900 |
| 2019-07-29,7.654926857141664,7.68283124045989,7.478203531306999,7.608421325683594,1059900 |
| 2019-07-30,7.81304819198769,9.105922020851063,7.506107070040498,9.096620559692383,3856300 |
| 2019-07-31,8.882689117553616,8.966400464150887,8.352517551449507,8.58504867553711,2562800 |
| 2019-08-01,8.566448276664442,8.873389347893786,8.399025551617159,8.594351768493652,1525700 |
| 2019-08-02,8.547847690424044,8.566450614744905,8.306015883506614,8.519944190979004,849300 |
| 2019-08-05,8.268809188676691,8.361821129676015,8.03627800562428,8.240904808044434,1138000 |
| 2019-08-06,8.33391872956871,8.473437102891857,7.96186914268286,8.05488109588623,1362000 |
| 2019-08-07,7.924664812905214,8.22230450603494,7.924664812905214,8.157196044921875,1303500 |
| 2019-08-08,8.231608149188045,8.445536513546788,8.166498783787848,8.389729499816895,743800 |
| 2019-08-09,8.324615752645581,8.380423624036757,8.110687500890789,8.315314292907715,952700 |
| 2019-08-12,8.231602259830106,8.268807204710326,8.175794398991851,8.21299934387207,386100 |
| 2019-08-13,8.185097135186064,8.389724807500615,8.147892184495783,8.324615478515625,584900 |
| 2019-08-14,8.13859213503498,8.166495631127836,8.008374341541407,8.03627872467041,679600 |
| 2019-08-15,8.157195057120981,8.166495631127836,7.9618688103986965,8.03627872467041,330100 |
| 2019-08-16,8.101387303705488,8.34321997236205,8.008374465903378,8.306015014648438,487900 |
| 2019-08-19,8.473436507708136,8.510641463783402,8.361821639482335,8.40832805633545,1078300 |
| 2019-08-20,8.417631134958274,8.426932597523837,8.240906894357764,8.296714782714844,484600 |
| 2019-08-21,8.380428035183082,8.417633006681841,8.296716627551751,8.389729499816895,419400 |
| 2019-08-22,8.473435062046544,8.547844961501928,8.371121672054384,8.454833030700684,724900 |
| 2019-08-23,8.380424897057217,8.53854618847612,8.166495725769696,8.185098648071289,542100 |
| 2019-08-26,8.19440085975627,8.287412818674824,7.9804716688747375,8.00837516784668,758400 |
| 2019-08-27,8.11068958118141,8.119990156268734,7.9060618496440025,7.915363311767578,432000 |
| 2019-08-28,7.8595548410121125,8.082784593143623,7.77584346220375,8.05488109588623,523600 |
| 2019-08-29,8.175797921282152,8.287412804008637,8.175797921282152,8.222304344177246,462600 |
| 2019-08-30,8.259509061173699,8.268810522885282,8.026977840601363,8.138592720031738,489000 |
| 2019-09-03,8.101386912413329,8.101386912413329,7.933964167270411,7.999073505401611,443300 |
| 2019-09-04,8.138589454111631,8.259505746731307,8.017673161491956,8.21299934387207,645700 |
| 2019-09-05,8.371123161311651,8.622257281928341,8.371123161311651,8.43623161315918,868600 |
| 2019-09-06,8.482739334481474,8.482739334481474,8.371124448282066,8.426932334899902,444000 |
| 2019-09-09,8.436231189069835,8.510641098022461,8.27810991078648,8.510641098022461,638800 |
| 2019-09-10,8.501341694238334,8.519943730517593,8.29671397294925,8.473437309265137,477100 |
| 2019-09-11,8.510640405970012,8.631556719944603,8.37112205978795,8.594351768493652,1126100 |
| 2019-09-12,8.594350133389216,8.715266424359072,8.426928327230515,8.58504867553711,572700 |
| 2019-09-13,8.575750370219774,8.612955324420975,8.454834047306848,8.48273754119873,514600 |
| 2019-09-16,8.371123161311651,8.52924444754376,8.315315283273677,8.43623161315918,559300 |
| 2019-09-17,8.380425750093018,8.492040634155273,8.240906479738012,8.492040634155273,759500 |
| 2019-09-18,8.445532649447934,8.557147512876874,8.380424200873406,8.510641098022461,1084500 |
| 2019-09-19,8.55714895579172,8.836186604933715,8.547847493845198,8.678065299987793,1192200 |
| 2019-09-20,8.622257219045327,8.687365670418012,8.31531522262922,8.40832805633545,2151600 |
| 2019-09-23,8.408329973685053,8.603656259379445,8.408329973685053,8.52924633026123,1036200 |
| 2019-09-24,8.585050133347602,8.678062953591304,8.296711987256911,8.324615478515625,1080800 |
| 2019-09-25,8.296715080007733,8.547848369022622,8.296715080007733,8.52924633026123,792700 |
| 2019-09-26,8.51064283427226,8.53854722109931,8.389727372833432,8.426932334899902,365800 |
| 2019-09-27,8.380426732493804,8.566451561071109,8.175798977540595,8.278112411499023,654300 |
| 2019-09-30,8.333916452952666,8.501339164833723,8.333916452952666,8.464134216308594,1101000 |
| 2019-10-01,8.538548799804815,8.668765747595339,8.501343830859462,8.557150840759277,953100 |
| 2019-10-02,8.501339833384282,8.594351768493652,8.38042351940969,8.594351768493652,968000 |
| 2019-10-03,8.566450284452497,8.901294925991289,8.519943862479721,8.864089965820312,1670400 |
| 2019-10-04,8.882691326605022,9.291945816481618,8.882691326605022,9.189632415771484,1235200 |
| 2019-10-07,9.226838982672005,9.310550364724193,9.022211258437348,9.078019142150879,948100 |
| 2019-10-08,9.031511888525426,9.10592180193365,8.826884183134744,8.891993522644043,549400 |
| 2019-10-09,8.99430493023964,9.05011190935852,8.891991543831063,8.985003471374512,572700 |
| 2019-10-10,9.012906960933952,9.133823265072783,8.90129211566025,8.985003471374512,513300 |
| 2019-10-11,9.105922640489537,9.254742481010663,9.059416218567629,9.078019142150879,542600 |
| 2019-10-14,9.087318288175974,9.124523238825132,8.975702549192505,9.05941390991211,387300 |
| 2019-10-15,9.133825763825374,9.264043562453184,9.068717308029562,9.18033218383789,522500 |
| 2019-10-16,9.17103047488951,9.18033193604819,9.040813566812616,9.096620559692383,478400 |
| 2019-10-17,9.16172981262207,9.329151676686765,9.040813479831034,9.16172981262207,489900 |
| 2019-10-18,9.105921720606087,9.245440085241395,9.096620259754099,9.198934555053711,508000 |
| 2019-10-21,9.357055636679389,9.626791786232857,9.254741343618209,9.477971076965332,806500 |
| 2019-10-22,9.468670316138617,9.48727235003169,9.375657485564975,9.39426040649414,602700 |
| 2019-10-23,9.301247963317195,9.32915145883703,9.14312667697791,9.198934555053711,670200 |
| 2019-10-24,9.329151086401163,9.645393646454778,9.236139142702868,9.636092185974121,797200 |
| 2019-10-25,9.654692990730592,10.073248863220215,9.617488043998978,10.073248863220215,1238500 |
| 2019-10-28,10.156962497743853,10.408095722861534,10.147661037211616,10.305782318115234,1503500 |
| 2019-10-29,12.519479253882704,13.951871342943456,12.231140189165993,13.877461433410645,7896800 |
| 2019-10-30,13.812353273345275,14.184402828794287,12.631094382481468,12.649697303771973,3942800 |
| 2019-10-31,12.73341062337617,13.003146832888502,11.449838927790797,11.561453819274902,3273300 |
| 2019-11-01,11.673065655316886,12.063718116775554,11.626559240945888,12.05441665649414,2522800 |
| 2019-11-04,12.166031251622426,12.39856243133545,12.08231988499997,12.39856243133545,1876600 |
| 2019-11-05,12.314851698672447,12.370659574972384,12.054417012356971,12.286948204040527,2004400 |
| 2019-11-06,12.286949404932697,12.286949404932697,11.952104775514593,12.156731605529785,906700 |
| 2019-11-07,12.324151913738815,12.324151913738815,11.73817326347144,11.868391036987305,1398000 |
| 2019-11-08,11.784680683643833,11.97070545671303,11.728872808205029,11.896295547485352,672400 |
| 2019-11-11,11.803283141129327,11.970705886419541,11.645162743621604,11.82188606262207,688600 |
| 2019-11-12,11.849787563178293,12.091620179660127,11.766076204624122,12.007908821105957,957200 |
| 2019-11-13,11.933500333943973,12.184634439325722,11.86839188604622,12.05441665649414,900600 |
| 2019-11-14,12.017213083671122,12.045116580686537,11.793983333475442,11.980008125305176,690800 |
| 2019-11-15,12.091622352600098,12.472973377179397,11.99860951815026,12.091622352600098,1387800 |
| 2019-11-18,12.082319956288739,12.156729863273059,11.9335001423201,11.998608589172363,648300 |
| 2019-11-19,12.007910979002471,12.156730804493307,11.98930894433418,12.091622352600098,1363200 |
| 2019-11-20,12.054416391804503,12.556683704503188,12.054416391804503,12.39856243133545,2167800 |
| 2019-11-21,12.286950378463615,12.491578111728247,11.245210561808797,11.459138870239258,1523500 |
| 2019-11-22,11.48704020794385,11.589353603901912,11.208002625197468,11.2824125289917,762900 |
| 2019-11-25,11.310317631511717,11.69166866451269,11.310317631511717,11.62656021118164,675800 |
| 2019-11-26,11.598658142161796,11.710273027478069,11.384728946695075,11.459138870239258,1244500 |
| 2019-11-27,11.459137640968573,11.542849017734765,11.310317809844745,11.468439102172852,865900 |
| 2019-11-29,11.356821681190409,11.403328089743011,11.245206832885742,11.245206832885742,529600 |
| 2019-12-02,11.254509361778991,11.263809934744788,10.928965358002786,10.966170310974121,1188500 |
| 2019-12-03,10.752242530646523,11.07778566184379,10.668531160984454,10.91966438293457,940400 |
| 2019-12-04,11.03127876910819,11.310316360219646,10.873157497046234,11.30101490020752,1296800 |
| 2019-12-05,11.403330950746899,11.663765662132093,11.384728027844147,11.58005428314209,2159300 |
| 2019-12-06,11.793981975424499,11.8125840089474,11.635860698817496,11.719572067260742,1009300 |
| 2019-12-09,11.691668173519089,11.756777511152011,11.654463217887184,11.673066139221191,471600 |
| 2019-12-10,11.682370173475094,11.74747863841508,11.46844096618666,11.561453819274902,743800 |
| 2019-12-11,11.617260020672498,11.886996211590787,11.57075359733426,11.859092712402344,753900 |
| 2019-12-12,11.273113262976905,11.989309835161404,11.198703344702697,11.849790573120117,1196600 |
| 2019-12-13,11.77537922323135,11.980006917125513,11.728872808205029,11.896295547485352,563200 |
| 2019-12-16,11.905595431226397,12.128825129346874,11.905595431226397,12.007908821105957,580100 |
| 2019-12-17,12.091624078670616,12.091624078670616,11.942804231935856,12.035816192626953,657400 |
| 2019-12-18,12.091622903936926,12.147430784558702,11.980008029729541,12.073019981384277,828000 |
| 2019-12-19,12.110224531146553,12.128826564673307,11.961403827752143,12.05441665649414,574000 |
| 2019-12-20,12.128826861201622,12.342756017723973,12.017211996204084,12.259044647216797,1826700 |
| 2019-12-23,12.361360622382245,12.71480821189569,12.277649234466393,12.510180473327637,809400 |
| 2019-12-24,12.519477854522448,12.603189215149074,12.212536790248809,12.426465034484863,330200 |
| 2019-12-26,12.426466818623158,13.096156912751388,12.407864784166437,12.91943359375,1680400 |
| 2019-12-27,13.031050048189568,13.086857045390612,12.333456373922926,12.352058410644531,1042700 |
| 2019-12-30,12.35205684502615,12.45437113865348,12.073019233280156,12.342756271362305,618200 |
| 2019-12-31,12.240442178090934,12.324153551688562,12.05441739622739,12.091622352600098,788300 |
| 2020-01-02,12.24974371165984,12.333455085754395,12.09162242437816,12.333455085754395,712100 |
| 2020-01-03,12.100922876552849,12.147429290177065,11.831186741975674,11.998608589172363,738300 |
| 2020-01-06,11.78468181315438,12.073020017288579,11.691668974186861,11.952104568481445,732100 |
| 2020-01-07,12.007911984632573,12.286949624314602,11.849790685047298,12.119526863098145,667300 |
| 2020-01-08,12.119525359684955,12.166031775035593,11.859090675571913,12.138128280639648,1030400 |
| 2020-01-09,12.277647290288806,12.556684910143671,11.998609670433941,12.026514053344727,877600 |
| 2020-01-10,12.026513763861653,12.035814337571905,11.784681106672704,11.82188606262207,571900 |
| 2020-01-13,11.859091818466673,11.952104658131864,11.803283937260323,11.886995315551758,740700 |
| 2020-01-14,11.89629653346116,12.128827740829076,11.849790114580344,12.017212867736816,1032700 |
| 2020-01-15,12.007911526522344,12.138129323282378,11.933501610384088,12.073019981384277,847800 |
| 2020-01-16,12.082322710761124,12.352058906831516,12.082322710761124,12.30555248260498,691400 |
| 2020-01-17,12.417164339765701,12.482272780928913,12.119523850799629,12.277645111083984,615000 |
| 2020-01-21,12.1846342086792,12.277646148624472,12.119524874977845,12.1846342086792,826600 |
| 2020-01-22,12.203235210601463,12.472971321609602,12.19393375128215,12.277645111083984,1016100 |
| 2020-01-23,12.277649123009619,12.538083859799821,12.193937735853702,12.454373359680176,645400 |
| 2020-01-24,12.500876281719268,12.51017774213175,11.77537922323135,11.896295547485352,1605200 |
| 2020-01-27,11.589355145638471,11.589355145638471,10.975472914153046,11.021979331970215,1221400 |
| 2020-01-28,11.105690588770523,11.32892123234651,11.105690588770523,11.18010139465332,877600 |
| 2020-01-29,11.226606961384963,11.291716305842703,10.984775167946605,11.087088584899902,1098400 |
| 2020-01-30,10.966170819610655,11.28241337805308,10.882459449783415,11.133593559265137,781800 |
| 2020-01-31,11.012678174694884,11.04058167134022,10.41739796169867,10.46390438079834,1185300 |
| 2020-02-03,10.426700812439996,10.575520663762484,10.352290886778754,10.389495849609375,987000 |
| 2020-02-04,10.575519804585996,10.742942567240176,10.426699965353931,10.659231185913086,945600 |
| 2020-02-05,10.901064490871395,11.012679376671084,10.715039681205248,11.003377914428711,1131300 |
| 2020-02-06,11.04057985010514,11.04057985010514,10.63132538101752,10.640625953674316,914800 |
| 2020-02-07,10.529012048672305,10.612723419390232,10.287180284086862,10.305782318115234,1405200 |
| 2020-02-10,10.30578111255601,10.79874693162862,10.184864800889898,10.742939949035645,2878700 |
| 2020-02-11,12.947336889289224,13.784448828763123,12.166031939360996,12.314851760864258,7993600 |
| 2020-02-12,12.44507016516689,12.649697873396427,11.89629638089086,12.082321166992188,2536400 |
| 2020-02-13,11.840488097078694,12.11022513650676,11.691668273281225,11.82188606262207,1522100 |
| 2020-02-14,11.905599801072125,11.980009727757126,11.66376709582772,11.747478485107422,1618800 |
| 2020-02-18,11.580054262685925,11.626560682824461,11.198703214215072,11.217306137084961,2102500 |
| 2020-02-19,11.328921187506522,11.589355902438799,11.310318264350403,11.514945983886719,1376600 |
| 2020-02-20,11.449836894247671,12.147430507404765,11.198702767733765,12.082321166992188,3711200 |
| 2020-02-21,12.045117683426891,12.166034030945253,11.347523984922985,11.459138870239258,1691700 |
| 2020-02-24,10.882458626822508,10.99407348247285,10.315082888840937,10.333684921264648,1789700 |
| 2020-02-25,10.426698924450818,10.529012331949806,9.663996881009345,9.74770736694336,1993700 |
| 2020-02-26,9.840719796769896,10.06394952417007,9.570983654402331,9.701201438903809,1131900 |
| 2020-02-27,9.384959244666193,9.654695397469657,9.133825126347736,9.291946411132812,1722600 |
| 2020-02-28,8.83618656135812,9.738407963887989,8.612956797959873,9.710503578186035,2878300 |
| 2020-03-02,9.812815940648422,9.87792438697953,9.245439295639459,9.80351448059082,1590400 |
| 2020-03-03,9.83141863848904,10.101154789145607,9.477971115725936,9.59888744354248,1446500 |
| 2020-03-04,9.831420704054969,10.194169763717607,9.608190922894714,10.110458374023438,921200 |
| 2020-03-05,9.794213682779036,9.980238461329062,9.44076616001593,9.59888744354248,1085800 |
| 2020-03-06,9.254743341742008,9.440768159694532,8.929200132084167,9.171031951904297,1009500 |
| 2020-03-09,8.501342009556355,8.547847545497513,7.989773130877465,8.00837516784668,1213700 |
| 2020-03-10,8.492039207699191,8.80828176960598,8.101386735583286,8.780377388000488,1471000 |
| 2020-03-11,8.454834354734297,8.622257098245427,7.961868471884549,8.045578956604004,2142300 |
| 2020-03-12,7.366588891751701,7.534011648803024,6.836417566952661,6.855020046234131,1764100 |
| 2020-03-13,7.366588229130313,7.580516499865422,6.855019429628133,7.468901634216309,2175100 |
| 2020-03-16,6.520176133045209,7.3851921796191276,6.510874670627035,6.771309852600098,1692300 |
| 2020-03-17,6.929430716848249,7.468903118189802,6.427163278115207,7.422397136688232,2541900 |
| 2020-03-18,6.789912398949423,6.985238676420444,5.1156872902030015,5.37612247467041,2032200 |
| 2020-03-19,5.404024681969484,6.138823190515821,5.022673680792232,6.02720832824707,2623500 |
| 2020-03-20,6.269041139940228,6.966634762287659,6.045811393677729,6.464367389678955,3177700 |
| 2020-03-23,6.706199278872417,6.706199278872417,6.036509230884914,6.473668098449707,1850100 |
| 2020-03-24,6.948032891301538,7.524710673301506,6.864321950888443,7.478204250335693,2159800 |
| 2020-03-25,7.589817779105832,8.026976657731431,7.21776823583048,7.673529148101807,1618400 |
| 2020-03-26,7.757241521005632,8.092086153287559,7.627023720489007,7.961869239807129,1772500 |
| 2020-03-27,7.552613679824661,7.552613679824661,7.096852715955732,7.1898651123046875,2137300 |
| 2020-03-30,7.236371264592215,7.775843143463135,7.2270698035422996,7.775843143463135,1177400 |
| 2020-03-31,7.766543531470613,7.813049068408409,7.208468217854473,7.245673179626465,1857000 |
| 2020-04-01,6.901526466196852,7.199166134700377,6.641091312738177,6.855020046234131,1779200 |
| 2020-04-02,6.734103277305015,7.189864655751383,6.66899482575415,6.975935935974121,1258000 |
| 2020-04-03,6.864321875906418,6.994539237862903,6.64109166903433,6.873622894287109,1517400 |
| 2020-04-06,7.329383931076487,7.9711696878613,7.208467594022731,7.933964729309082,1514000 |
| 2020-04-07,8.343220853127953,8.52924566133403,8.045580272961974,8.157196044921875,1652600 |
| 2020-04-08,8.296712156886048,8.696666050260776,8.110687399631297,8.594351768493652,1308400 |
| 2020-04-09,8.83618722267609,8.994308538676353,8.48273962732469,8.53854751586914,2355500 |
| 2020-04-13,8.492039925689639,8.492039925689639,8.213002295295153,8.361822128295898,1021000 |
| 2020-04-14,8.566450556863444,8.743173901536288,8.389727212190602,8.492040634155273,1222400 |
| 2020-04-15,8.157195057120981,8.19440001425684,7.915362392219838,8.03627872467041,1640800 |
| 2020-04-16,8.19440164922927,8.585053333581728,8.00837593939741,8.52924633026123,1129700 |
| 2020-04-17,8.882691679815096,8.97570362405844,8.557147657373141,8.780377388000488,1215500 |
| 2020-04-20,8.510638786791944,8.715266424359072,8.389723382857932,8.58504867553711,701700 |
| 2020-04-21,8.296715049526414,8.464137832945461,8.11999080324268,8.166497230529785,1385500 |
| 2020-04-22,8.510641098022461,8.594352467353188,8.389725661251505,8.510641098022461,889600 |
| 2020-04-23,8.519944867362373,8.789681082174978,8.426932899482768,8.52924633026123,925000 |
| 2020-04-24,8.529245031488278,8.826884702638674,8.492040072594477,8.752474784851074,860600 |
| 2020-04-27,9.040813070919576,9.570983909378022,8.901293822300543,9.477971076965332,2366800 |
| 2020-04-28,9.90583055663109,10.026746908942856,8.529246029456445,8.90129566192627,4453000 |
| 2020-04-29,8.985005188496975,10.045347751792908,8.93849877231945,9.784913063049316,2427300 |
| 2020-04-30,9.691899733228976,9.71980322668882,9.17102949544088,9.189632415771484,1576800 |
| 2020-05-01,8.966402248087906,9.059414184006904,8.724569618033671,9.0501127243042,1436200 |
| 2020-05-04,8.938497868979788,9.068715643709611,8.817581553952671,9.0501127243042,1661800 |
| 2020-05-05,9.198935705839478,9.505876856064356,8.985006514661878,9.040814399719238,1756600 |
| 2020-05-06,9.161729839763817,9.357056087614742,9.02221058442107,9.068717002868652,867300 |
| 2020-05-07,9.236139815964115,9.291946808843882,9.07801852441118,9.096620559692383,867700 |
| 2020-05-08,9.291946177058687,9.44076599733427,9.217536266920895,9.422163963317871,761600 |
| 2020-05-11,9.264043043335837,9.487272782443657,9.133825252004877,9.31985092163086,972100 |
| 2020-05-12,9.34775615110921,9.636094395846259,9.115224907982297,9.264044761657715,1251800 |
| 2020-05-13,9.198933024931263,9.282643497566625,8.73387070412245,8.817581176757812,1502900 |
| 2020-05-14,8.687363883977971,8.99430493023964,8.408326327275743,8.985003471374512,1191400 |
| 2020-05-15,8.789679406315468,8.882692243497367,8.594353157862407,8.733872413635254,1187700 |
| 2020-05-18,9.031513960555237,9.366358647713048,8.910597601766943,9.310551643371582,1556400 |
| 2020-05-19,9.264042126898994,9.440765431118129,9.133824348449707,9.133824348449707,836800 |
| 2020-05-20,9.347754417260303,9.440766365037161,9.217536625929343,9.31985092163086,875900 |
| 2020-05-21,9.347752510304128,9.412860949169318,9.115221357744502,9.226836204528809,1211300 |
| 2020-05-22,9.264044409624686,9.301249371629755,9.068718137339012,9.124526023864746,757700 |
| 2020-05-26,9.524474965744394,9.831415989405441,9.375655183003994,9.682596206665039,1295100 |
| 2020-05-27,9.868623781642063,10.222071311118492,9.422164304642022,10.203469276428223,1510100 |
| 2020-05-28,10.222069658429515,10.287178986909007,9.617488992647296,9.673295974731445,929900 |
| 2020-05-29,9.64539487066657,9.924432511249632,9.524478530179369,9.840721130371094,1172800 |
| 2020-06-01,9.840719582406113,9.952334443674854,9.63609189322872,9.73840618133545,833700 |
| 2020-06-02,9.831419393177928,9.877925813144435,9.561683221815615,9.850022315979004,1359500 |
| 2020-06-03,10.036048812369629,10.68713614131044,10.036048812369629,10.612726211547852,1506200 |
| 2020-06-04,10.556913794679533,11.087084494151677,10.556913794679533,10.910360336303711,1603900 |
| 2020-06-05,11.16149733400539,12.17533348376999,11.16149733400539,11.673066139221191,2606200 |
| 2020-06-08,12.09162290848618,12.110225831045828,11.756778285738045,11.831188201904297,1464700 |
| 2020-06-09,11.607955980187873,11.914897951226463,11.45913616819101,11.728872299194336,1173100 |
| 2020-06-10,11.747474828143254,11.831186191363782,11.55214860964069,11.589353561401367,1125100 |
| 2020-06-11,10.984772909779005,11.226604653503399,10.287179396687357,10.333684921264648,1869400 |
| 2020-06-12,10.82665351086031,11.012678302379662,10.622025796670938,10.947569847106934,1486200 |
| 2020-06-15,10.584818601525145,11.031278006823335,10.408094421650953,10.928964614868164,1091500 |
| 2020-06-16,11.421930465731979,11.626558137318868,11.170797271224606,11.263809204101562,1274800 |
| 2020-06-17,11.356821400656525,11.561449061011725,11.217303065481035,11.375423431396484,1172100 |
| 2020-06-18,11.263811050359632,11.468438755487172,11.087087728001395,11.235907554626465,1355000 |
| 2020-06-19,11.338222227321126,11.440536534805931,10.956871157333634,10.98477554321289,1719900 |
| 2020-06-22,10.947570176498662,11.198703430846868,10.7894488771906,11.18010139465332,1389700 |
| 2020-06-23,11.412633456390585,11.524248342910665,11.282415645265692,11.487043380737305,1580300 |
| 2020-06-24,11.366125091737654,11.366125091737654,10.99407464647613,11.152195930480957,1095100 |
| 2020-06-25,11.133593183381812,11.356822904027227,10.845254128937773,11.328919410705566,839300 |
| 2020-06-26,11.208002948805813,11.282412854748479,10.966170310974121,10.966170310974121,1677400 |
| 2020-06-29,11.096389306867628,11.152196298927134,10.873158677521177,11.049882888793945,776300 |
| 2020-06-30,11.068483894181796,11.514944224307623,11.068483894181796,11.449835777282715,1219900 |
| 2020-07-01,11.421932081953408,11.440535003382736,11.152195930480957,11.152195930480957,779100 |
| 2020-07-02,11.431234023701387,11.617258810642129,11.328920612643019,11.41263198852539,907900 |
| 2020-07-06,11.63586139678955,11.756777726567789,11.589354979638516,11.63586139678955,979700 |
| 2020-07-07,11.598655411343229,11.62655890434356,11.291714327231443,11.30101490020752,906100 |
| 2020-07-08,11.301016348640466,11.50564405995381,11.226606433078553,11.468439102172852,1003500 |
| 2020-07-09,11.505642198180839,11.682366384321071,11.38472588319963,11.589353561401367,1092800 |
| 2020-07-10,11.607956745090991,11.617258205712725,11.319618562106118,11.338220596313477,783600 |
| 2020-07-13,11.496340944248812,11.645161640991208,11.114989960117253,11.12429141998291,1065800 |
| 2020-07-14,11.12429184736139,11.403329444799036,10.947568538304651,11.384726524353027,1121600 |
| 2020-07-15,11.496341257671597,11.598655544911125,11.161496676703475,11.328919410705566,862600 |
| 2020-07-16,11.217306497021696,11.384728373041932,11.11499219202666,11.35682487487793,698600 |
| 2020-07-17,11.37542548941279,11.421931905230435,11.254510050137451,11.310317039489746,483600 |
| 2020-07-20,11.449835777282715,11.524245684464342,11.301015075883397,11.449835777282715,773500 |
| 2020-07-21,11.635862074909468,11.673067033391318,11.328920945675172,11.431234359741211,918600 |
| 2020-07-22,11.514942653607914,11.580051091751685,11.347519941768574,11.375423431396484,764400 |
| 2020-07-23,11.310316481711123,12.082319930289243,11.301015021599083,11.756776809692383,1625600 |
| 2020-07-24,11.598656547302177,11.756777834850348,11.226606093703364,11.235907554626465,1325700 |
| 2020-07-27,11.301017178599244,12.742710950804126,11.301017178599244,12.686903953552246,3567000 |
| 2020-07-28,14.323923946470972,14.695974460544312,12.761314625879043,13.328690528869629,7401600 |
| 2020-07-29,13.393796290029966,13.468206200427325,12.817119040932386,13.17056655883789,2133300 |
| 2020-07-30,12.928735507821955,13.198471688179685,12.78921713030583,13.179869651794434,1540000 |
| 2020-07-31,13.179868142045843,13.244976592490394,12.454371065402214,12.649697303771973,1472100 |
| 2020-08-03,12.789216719435258,13.01244647110399,12.724108263624258,12.798518180847168,1251700 |
| 2020-08-04,12.85432336099031,12.882227741287622,12.500875860548886,12.612491607666016,1001300 |
| 2020-08-05,12.714807967803146,12.807820816376541,12.575289581979318,12.761314392089844,956100 |
| 2020-08-06,12.789213473988799,12.79851493304033,12.445067472405778,12.472970962524414,753400 |
| 2020-08-07,12.296250465547102,12.463672331280202,11.896296505947717,12.110225677490234,1206000 |
| 2020-08-10,12.138129359380311,12.156731394952113,11.73817539367062,11.952104568481445,1462900 |
| 2020-08-11,11.989308377537995,12.138128195993353,11.784680683643833,11.896295547485352,1171700 |
| 2020-08-12,11.970705575221858,12.63109419143236,11.896295665257528,12.593889236450195,1623400 |
| 2020-08-13,12.556682319916275,12.640393677308136,12.31484970679222,12.472970962524414,1216800 |
| 2020-08-14,12.417166343670916,12.64039608114371,12.398563422030119,12.519479751586914,855400 |
| 2020-08-17,12.631090786536957,12.975236749111426,12.565982354628122,12.826416969299316,950500 |
| 2020-08-18,12.891529914041,12.956639255777988,12.463672453786678,12.621793746948242,1029300 |
| 2020-08-19,12.621795764510075,12.882231399015664,12.491578834293591,12.528783798217773,1037100 |
| 2020-08-20,12.407863964622186,12.407863964622186,11.896295188827938,11.998608589172363,1191300 |
| 2020-08-21,11.896297594073577,11.980008978115086,11.654464903961712,11.710272789001465,784200 |
| 2020-08-24,11.821886860007833,11.998610190928279,11.756778404463907,11.886995315551758,681600 |
| 2020-08-25,11.905598148997687,12.082321478592565,11.831188232638139,11.952104568481445,637100 |
| 2020-08-26,11.952103777137635,12.193935545776496,11.933500855761356,12.128827095031738,660000 |
| 2020-08-27,12.119527874489256,12.166034299489986,11.5056455481812,11.663766860961914,1037300 |
| 2020-08-28,11.691668485113722,11.80328335498409,11.58935507615825,11.78468132019043,698400 |
| 2020-08-31,11.719574184333638,11.784682643979371,11.282415229624286,11.34752368927002,887800 |
| 2020-09-01,11.375426084842767,11.62656021118164,11.301016170454096,11.62656021118164,1123600 |
| 2020-09-02,11.700969921082107,11.924199660346916,11.635861468888905,11.877694129943848,675900 |
| 2020-09-03,11.710271541739047,11.793982916864447,10.994075009698296,11.049882888793945,1313100 |
| 2020-09-04,11.077785992711142,11.152195904180743,10.352288912364479,10.69643497467041,1414200 |
| 2020-09-08,10.370890419697137,10.482506168265683,9.961635927411384,9.98023796081543,1381800 |
| 2020-09-09,10.194169179848245,10.473206833834878,10.11045779494863,10.370892524719238,1097000 |
| 2020-09-10,10.463903971344912,10.603422336148393,10.194167815565022,10.203469276428223,939800 |
| 2020-09-11,10.25927698045569,10.463904698485088,10.082553646954977,10.119758605957031,888800 |
| 2020-09-14,10.73363971710205,11.040580817573526,10.538313481616921,10.73363971710205,1280200 |
| 2020-09-15,10.845257463815022,10.94757178251583,10.59412417262537,10.612726211547852,1046200 |
| 2020-09-16,10.668531754234344,10.826653041936286,10.640627371437905,10.6871337890625,1335800 |
| 2020-09-17,10.408096438720246,10.752243405794282,10.24067457280538,10.67783260345459,1657900 |
| 2020-09-18,10.808050462878034,10.835953959523371,10.380193003826166,10.46390438079834,2141900 |
| 2020-09-21,10.212770006695159,10.389494217658513,10.184866510714262,10.380192756652832,946900 |
| 2020-09-22,10.566216065229652,10.575517524935693,10.324384322124713,10.519710540771484,896500 |
| 2020-09-23,10.501107745102484,10.631325521413466,10.0918532706103,10.147660255432129,828500 |
| 2020-09-24,10.06394956440769,10.333685707853713,10.04534753056801,10.156962394714355,724500 |
| 2020-09-25,10.0918532706103,10.222070159885252,9.961635494299319,10.147660255432129,715900 |
| 2020-09-28,10.36159291151547,10.529014809820245,10.268580055873446,10.491809844970703,895300 |
| 2020-09-29,10.491807601334877,10.640627428908456,10.389494191637077,10.47320556640625,715700 |
| 2020-09-30,10.47320441814968,10.677831215110498,10.380191592595821,10.417396545410156,708700 |
| 2020-10-01,10.538312558161415,10.659228873059945,10.463902654690939,10.640625953674316,658300 |
| 2020-10-02,10.315085526143662,10.556918218734493,10.231374141244046,10.370892524719238,690300 |
| 2020-10-05,10.49180754466811,10.733640206687095,10.49180754466811,10.6871337890625,747700 |
| 2020-10-06,10.761542891456344,10.966170581362116,10.603421615670438,10.622024536132812,945600 |
| 2020-10-07,10.826651815126151,11.049881529985816,10.798747435491666,11.031278610229492,1078300 |
| 2020-10-08,11.133594364596203,11.431234023701387,11.049882988713831,11.41263198852539,1214400 |
| 2020-10-09,11.626560364166826,11.840488649090139,11.533547526439026,11.80328369140625,941500 |
| 2020-10-12,12.007910880558653,12.02651380211056,11.793982604928445,11.942802429199219,697600 |
| 2020-10-13,11.970706693843194,12.007911652302035,11.859091818466673,11.886995315551758,683700 |
| 2020-10-14,11.905597007897834,12.100923241379514,11.81258417784519,11.896295547485352,957300 |
| 2020-10-15,11.635860514382818,12.026512969568529,11.542847687134389,11.998608589172363,804900 |
| 2020-10-16,12.054416548113567,12.119524995425934,11.896295272895475,11.905596733093262,828300 |
| 2020-10-19,12.063719974748208,12.184636315921091,11.793983794296762,11.812585830688477,1294600 |
| 2020-10-20,12.091621778702008,12.296249472557838,12.017211869488268,12.23114013671875,1377500 |
| 2020-10-21,12.277647232671285,12.714806138824502,12.240442276000977,12.240442276000977,1270400 |
| 2020-10-22,12.389259693229755,12.426464642664477,12.017210198882541,12.193933486938477,999100 |
| 2020-10-23,12.22184149248461,12.407866294881803,12.06372018868794,12.352058410644531,1272500 |
| 2020-10-26,12.221842122929855,12.482276859720058,12.110227235734055,12.454373359680176,2512400 |
| 2020-10-27,11.793983177053613,11.896296589443955,10.426699422925838,10.46390438079834,5463700 |
| 2020-10-28,10.110458228920487,10.93826976430458,10.073253265927734,10.75224494934082,2695500 |
| 2020-10-29,10.742941467076546,10.99407469830354,10.659230094322176,10.938267707824707,1854700 |
| 2020-10-30,10.873158617548048,11.087087784692566,10.798748703855036,11.021979331970215,1470500 |
| 2020-11-02,11.161498885267008,11.198703846069783,10.882461235728087,10.98477554321289,1013000 |
| 2020-11-03,11.133593723826014,11.394028410554288,11.096388768579116,11.310317039489746,1292800 |
| 2020-11-04,11.36612358224105,11.635859697890755,11.180098827833667,11.598654747009277,955700 |
| 2020-11-05,11.673066637569265,12.09162262805629,11.635861680348999,12.082321166992188,1253000 |
| 2020-11-06,11.998609381622536,12.073019293521272,11.803283141129327,11.82188606262207,983700 |
| 2020-11-09,12.231138246798505,12.528778724699006,11.92419719696045,11.92419719696045,1671100 |
| 2020-11-10,11.905595988415264,12.054415794127104,11.598654917375594,11.868391036987305,1191600 |
| 2020-11-11,11.970707343971231,12.370661334402365,11.970707343971231,12.352058410644531,913600 |
| 2020-11-12,12.305549429505891,12.342755269285083,12.110224092881396,12.22183895111084,772200 |
| 2020-11-13,12.39856045591278,12.547380245292368,12.29624707247329,12.370656967163086,741300 |
| 2020-11-16,12.510180233163435,12.761314392089844,12.398565347097119,12.761314392089844,1327600 |
| 2020-11-17,12.677602062996666,12.696204099106225,12.407865886636575,12.547384262084961,1228000 |
| 2020-11-18,12.677600413459553,12.872926645894275,12.528780595801875,12.538081169128418,1249300 |
| 2020-11-19,12.398561998551292,12.603189677926114,12.379959966082321,12.565984725952148,836300 |
| 2020-11-20,12.584587988968485,12.742709272078274,12.54738303335654,12.556684494018555,738200 |
| 2020-11-23,12.724108197521623,13.04965136192159,12.724108197521623,13.012446403503418,950500 |
| 2020-11-24,13.151964813468139,13.393796584050188,12.770612905515124,13.375194549560547,1149200 |
| 2020-11-25,13.319386357779715,13.319386357779715,13.040349637765482,13.263579368591309,999500 |
| 2020-11-27,13.282181789682662,13.71934069056572,13.282181789682662,13.617027282714844,880800 |
| 2020-11-30,13.644931636742161,13.784450009594144,13.403098962564956,13.710040092468262,1392600 |
| 2020-12-01,13.858858826231685,14.184402853084126,13.849558252606615,13.989076614379883,1488000 |
| 2020-12-02,13.998378097995003,14.02628159298819,13.784448937617608,13.896063804626465,1038500 |
| 2020-12-03,13.970475998012464,14.26811567308999,13.812354698868479,13.8216552734375,1341200 |
| 2020-12-04,13.933266203711092,14.444834915578802,13.914664172807585,14.40762996673584,1176800 |
| 2020-12-07,14.351822986989369,14.500642782361222,14.258810171363985,14.40762996673584,899600 |
| 2020-12-08,14.389028008719587,14.389028008719587,14.193701804545622,14.314618110656738,1216700 |
| 2020-12-09,14.286715322361353,14.426234562021405,13.691436071660496,13.775147438049316,1301000 |
| 2020-12-10,13.663532112239041,14.082088957071493,13.5426166759942,14.035582542419434,845500 |
| 2020-12-11,13.858859215323438,13.998378468049863,13.57982248394286,13.793750762939453,804900 |
| 2020-12-14,13.951873378021487,14.20300752460326,13.923969879635585,13.933270454406738,646000 |
| 2020-12-15,14.175103077943147,14.51924918000325,14.119296081412438,14.482044219970703,1036900 |
| 2020-12-16,14.444837040283785,14.593656857545689,14.249510808368516,14.370427131652832,830100 |
| 2020-12-17,14.445031034274145,14.491658169042177,14.2398730642366,14.342452049255371,822400 |
| 2020-12-18,14.445031598052799,14.66884078646811,14.193246483420237,14.258523941040039,2068000 |
| 2020-12-21,14.09066472207954,14.137291852436464,13.8482052450329,13.988085746765137,941500 |
| 2020-12-22,14.249197019315817,14.258522623639491,13.90415766338708,13.978760719299316,1005700 |
| 2020-12-23,14.081340500231038,14.221221006858148,14.006737444784768,14.02538776397705,828500 |
| 2020-12-24,14.146618039771136,14.2118954913597,13.960110399990546,13.978760719299316,387300 |
| 2020-12-28,14.183917999267578,14.612885967996887,14.146616475436268,14.183917999267578,811100 |
| 2020-12-29,14.221220928640355,14.305149587890435,13.615070884138651,13.801578521728516,778700 |
| 2020-12-30,13.848205864813089,14.22122114568581,13.848205864813089,14.12796688079834,529600 |
| 2020-12-31,14.13729379796558,14.13729379796558,13.838881545556385,14.062690734863281,725300 |
| 2021-01-04,14.155943618807767,14.463681446230668,13.820228978463819,13.904157638549805,919200 |
| 2021-01-05,13.913484393253269,14.445031431962523,13.85753165212346,14.42638111114502,838200 |
| 2021-01-06,14.426380379892473,15.013880129952016,14.417054775287099,14.948602676391602,1887500 |
| 2021-01-07,15.27498975107156,15.778561721331869,15.153760450088813,15.657332420349121,1384500 |
| 2021-01-08,15.899788481883244,16.09562258747584,15.46149581306462,15.545424461364746,1063800 |
| 2021-01-11,15.461503195229247,15.983724761685048,15.312297033384732,15.937098503112793,638300 |
| 2021-01-12,16.067646001031697,16.505940454597912,15.918439908359732,16.459312438964844,989600 |
| 2021-01-13,16.422015178809875,16.524593276922015,15.974395030159714,16.226181030273438,757200 |
| 2021-01-14,16.57122011426258,17.75554518959601,16.524592092392858,17.47578239440918,1556900 |
| 2021-01-15,17.438491205812856,17.438491205812856,16.50595160718496,16.823015213012695,1126500 |
| 2021-01-19,17.242646659501933,17.652964335687,17.102766159047974,17.522409439086914,1237800 |
| 2021-01-20,17.71824717344115,17.764873428216003,17.07479454121803,17.28927993774414,678600 |
| 2021-01-21,17.43848112074696,17.597012831978375,17.037489040651206,17.214670181274414,516800 |
| 2021-01-22,16.972209143480363,17.251970109460334,16.962883540790784,17.2239933013916,598300 |
| 2021-01-25,17.25197315428205,17.307925001617686,16.459314572539068,16.636497497558594,1392700 |
| 2021-01-26,16.878960936012824,16.94423839952495,16.002373534919002,16.048999786376953,807900 |
| 2021-01-27,15.648007868183774,15.694634115079538,14.939277887568863,15.069832801818848,1205100 |
| 2021-01-28,15.349595031723819,15.396223060915368,14.855350373035515,15.125785827636719,1061500 |
| 2021-01-29,15.135109106787958,15.274989615504191,14.463681597743733,14.473007202148438,1133900 |
| 2021-02-01,14.967254665026157,15.545429798636675,14.846025341791014,15.461501121520996,937800 |
| 2021-02-02,15.722607360962446,15.815859833583119,15.312289722459262,15.545424461364746,827200 |
| 2021-02-03,15.554754194652931,15.629357259765138,15.107135803979686,15.256341934204102,793500 |
| 2021-02-04,15.368244515390414,16.039673830833443,15.247015210478336,15.993045806884766,1196400 |
| 2021-02-05,16.263483517444744,16.69245067909999,15.78788833038525,16.645824432373047,1968200 |
| 2021-02-08,17.140070433656724,17.970031566034674,16.98153869184767,17.942054748535156,3477300 |
| 2021-02-09,17.569038703708408,18.29641992141565,16.813682448301474,18.072608947753906,3614000 |
| 2021-02-10,18.147209536732426,18.24046379992159,17.242647274754933,17.541059494018555,2150500 |
| 2021-02-11,19.238279492073534,21.523000837232868,19.117050200250823,21.401771545410156,10294400 |
| 2021-02-12,21.383123677995705,24.15276440175472,21.1966151305596,22.576772689819336,27265800 |
| 2021-02-16,23.527962451343324,24.311295483756798,22.352962902723114,23.27617645263672,4821700 |
| 2021-02-17,22.679355749149362,22.96844243740495,21.606935897697443,22.259714126586914,3083400 |
| 2021-02-18,21.550980556591565,21.90534465477051,20.954154284696134,21.355146408081055,2742700 |
| 2021-02-19,21.877360421675267,22.287678010974716,21.709504923880512,22.07319450378418,1726600 |
| 2021-02-22,21.93308399378327,22.88588451124432,21.76494251638565,22.175954818725586,2381800 |
| 2021-02-23,21.3259088552619,22.091885150119683,20.15826162976204,22.007814407348633,2460200 |
| 2021-02-24,22.054517934642114,22.474869801420333,21.3726107069427,22.4188232421875,1762300 |
| 2021-02-25,22.17594965457953,22.456185978879244,21.167102806813652,21.279197692871094,1816200 |
| 2021-02-26,21.48470640083543,22.745765611135123,20.933576833235477,22.316070556640625,2878600 |
| 2021-03-01,22.96995908166325,23.44635941986422,22.54960531804814,23.08205223083496,2267900 |
| 2021-03-02,23.091389189203102,23.10073058012162,21.213812375096005,21.241836547851562,2886800 |
| 2021-03-03,21.839672864848527,21.839672864848527,20.541249723619227,20.784120559692383,1708000 |
| 2021-03-04,21.223149243287438,21.223149243287438,19.093362454997855,19.382938385009766,2854500 |
| 2021-03-05,19.74724562780822,20.195623432932454,18.476846894738717,19.971433639526367,2653800 |
| 2021-03-08,20.027484458587562,20.541248493013192,19.196118474458164,19.298871994018555,1652200 |
| 2021-03-09,19.840662927869147,20.709392813775203,19.71922839126509,20.373109817504883,1598400 |
| 2021-03-10,20.774775023069406,20.952257864343355,20.083528219098337,20.102210998535156,1083000 |
| 2021-03-11,20.550590325653737,21.167107892888293,20.39179023823343,21.045673370361328,1143500 |
| 2021-03-12,20.606637448742607,21.120403289794922,20.30772004826255,21.120403289794922,1516800 |
| 2021-03-15,21.101719704571934,21.867695959602326,20.821485097698243,21.858354568481445,1507700 |
| 2021-03-16,22.007809495204793,22.316068222665866,21.437998987890612,21.58745765686035,1234900 |
| 2021-03-17,21.204470922001466,22.32541100942883,20.85884661482304,22.10122299194336,1230600 |
| 2021-03-18,21.624821433258848,22.586963173728442,21.28854031892087,21.58745765686035,2161700 |
| 2021-03-19,21.484705124449924,22.437505518443682,21.260517110866914,22.390798568725586,2771500 |
| 2021-03-22,22.913909547489908,23.324920083617545,22.31607296293364,22.344097137451172,2152800 |
| 2021-03-23,22.278707760805673,22.31607154276301,20.419813729958715,20.494543075561523,1838700 |
| 2021-03-24,20.970941482016155,21.372610565835515,20.102211802046877,20.111553192138672,1220200 |
| 2021-03-25,19.887368797848108,20.746755462590635,19.46701507558204,20.653345108032227,1332800 |
| 2021-03-26,20.8214847405634,21.83967141164067,20.50388457465374,21.830331802368164,1016500 |
| 2021-03-29,21.60613893029323,21.708892434655837,20.53190406521398,20.756092071533203,1251600 |
| 2021-03-30,20.634660391652904,21.251177938770084,20.587955218748444,21.241836547851562,990900 |
| 2021-03-31,21.503388353532735,22.54025771530287,21.503388353532735,22.14792823791504,2165800 |
| 2021-04-01,22.596311968445313,23.072712300043793,22.45619464307834,22.94193458557129,1542900 |
| 2021-04-05,23.42767446794833,24.86621674223338,23.3155795474542,24.642026901245117,2946900 |
| 2021-04-06,24.987648708232918,25.688236989772157,23.623837708713502,23.932096481323242,3234500 |
| 2021-04-07,23.876044796577133,24.053527635282897,23.306234285502658,23.57712745666504,1783900 |
| 2021-04-08,23.77329730143889,23.96011978125712,23.36228499513767,23.876049041748047,1849500 |
| 2021-04-09,23.773297187605557,23.773297187605557,23.18480201385993,23.399648666381836,1277000 |
| 2021-04-12,23.35294249909946,23.530425360965285,22.829837085992303,23.13809585571289,1170100 |
| 2021-04-13,23.27821637838528,23.455699264832354,22.203981230983572,22.745769500732422,1504600 |
| 2021-04-14,22.74576370065675,23.427669114585655,22.74576370065675,23.01665687561035,1454300 |
| 2021-04-15,23.268872407877318,23.343601754676147,22.278708117370755,22.512237548828125,1205300 |
| 2021-04-16,22.596305789152506,22.65235234763485,22.213317706428565,22.4375057220459,953400 |
| 2021-04-19,22.22266169544306,22.428166955037884,21.279202572492302,21.858354568481445,1718300 |
| 2021-04-20,21.671529903985466,21.839669582127712,20.989622674486355,21.17644691467285,1222100 |
| 2021-04-21,21.08303426531405,22.409481348612825,20.933575589592042,22.390798568725586,1510700 |
| 2021-04-22,22.64301520853257,22.64301520853257,21.494050744657887,21.559438705444336,1474100 |
| 2021-04-23,21.746263938798865,22.446852318225126,21.746263938798865,22.250686645507812,1239400 |
| 2021-04-26,22.41882568269281,23.091389811765843,21.671532205944988,22.334754943847656,3169000 |
| 2021-04-27,22.157268506231198,22.26936340053292,19.27084502195063,19.672515869140625,6858900 |
| 2021-04-28,19.98077762809917,19.999460410260887,19.1027082467564,19.775272369384766,2806400 |
| 2021-04-29,19.99011846775689,20.055506421831026,19.102707719812297,19.58844757080078,2039100 |
| 2021-04-30,19.130732093340974,19.382944326642235,18.803790507397302,18.887861251831055,2064500 |
| 2021-05-03,19.084020062380862,19.196113160244057,18.50486645112881,18.62630271911621,2305500 |
| 2021-05-04,18.38343620300293,18.411458593085264,17.748235896378247,18.38343620300293,2404500 |
| 2021-05-05,18.64498755634747,18.822470409839156,18.103199387198984,18.514211654663086,1290200 |
| 2021-05-06,18.39277990315246,18.57960239335004,17.91637961336293,18.570261001586914,1089200 |
| 2021-05-07,18.757082339583494,18.95324797254925,18.55157709800377,18.897199630737305,1209300 |
| 2021-05-10,18.682357471085854,18.682357471085854,17.8696741371507,17.953744888305664,1145300 |
| 2021-05-11,17.04764666023365,17.98176428545193,16.926212152897982,17.850988388061523,1214700 |
| 2021-05-12,17.44931861913725,17.692189430737333,16.851483871622033,16.87016487121582,1646400 |
| 2021-05-13,17.24381553367776,17.701534871366196,17.09435681260384,17.505369186401367,1111500 |
| 2021-05-14,17.75757581230578,18.168588055699253,17.486680852752283,18.09385871887207,858400 |
| 2021-05-17,17.757576697645266,18.075176840417367,17.30920065432748,18.037811279296875,984100 |
| 2021-05-18,18.271339351120663,18.45816357964442,18.09385829387977,18.112539291381836,1201000 |
| 2021-05-19,17.720211290819265,18.58894099586674,17.46800087781196,18.514211654663086,929700 |
| 2021-05-20,18.514212277391536,18.803788261584614,18.41145876164737,18.74774169921875,1078100 |
| 2021-05-21,18.943907216110386,18.96258821565141,18.467506984896655,18.542236328125,1124800 |
| 2021-05-24,18.67301166084536,19.242823999046323,18.570258148923738,19.055999755859375,1129400 |
| 2021-05-25,19.233482284032444,19.66317554174541,19.149411554186344,19.186777114868164,1951500 |
| 2021-05-26,19.121388691584595,19.78461318554774,19.093366300844487,19.700542449951172,1787400 |
| 2021-05-27,19.607129023433743,20.055505062425738,19.541741073791744,19.663175582885742,1024800 |
| 2021-05-28,19.803292940988925,19.868680884974623,19.569763551504092,19.709880828857422,578800 |
| 2021-06-01,19.952753123954096,20.158258360909674,19.644494377676736,20.111553192138672,1227500 |
| 2021-06-02,20.074192879045263,20.42915866856754,19.971439342864326,20.401134490966797,1196200 |
| 2021-06-03,20.232994319119328,20.232994319119328,19.57911105228148,20.008806228637695,1078000 |
| 2021-06-04,20.158542038674568,20.663908438142364,19.99008597717809,20.635831832885742,932000 |
| 2021-06-07,20.38315289352836,20.85108568165785,20.38315289352836,20.776216506958008,1633800 |
| 2021-06-08,20.888512726967104,21.272217348285192,20.635828673409915,21.244142532348633,1879500 |
| 2021-06-09,21.347087496198462,21.730792135438037,21.20670805489496,21.63720703125,1826300 |
| 2021-06-10,21.683999521178706,22.095780761507033,21.56233781507018,21.59977149963379,955900 |
| 2021-06-11,21.82438231801876,22.086425290344167,21.300298158389655,22.07706642150879,1204500 |
| 2021-06-14,22.133218778177703,22.17065425508995,21.58105798887459,22.058349609375,842200 |
| 2021-06-15,22.095778868709314,22.451406874195797,21.861812558909413,22.12385368347168,1019600 |
| 2021-06-16,22.170652856345914,22.217445414512294,21.665284660044943,21.84309959411621,1301700 |
| 2021-06-17,21.805662271923683,22.301671557559075,21.534262244515975,22.030271530151367,1295100 |
| 2021-06-18,21.899245729191286,21.983473741555276,20.925946831349197,21.478107452392578,2735700 |
| 2021-06-21,21.609133208840653,21.702720110089416,21.21606965161318,21.506187438964844,970100 |
| 2021-06-22,21.524902408701717,21.852455628447117,21.33772863026965,21.71207618713379,875500 |
| 2021-06-23,21.84309669687228,22.21744246761556,21.571694897445003,21.59977149963379,1128200 |
| 2021-06-24,21.87117518728338,22.29231354634502,21.70271912965009,22.273595809936523,691100 |
| 2021-06-25,22.45141324742906,22.647945931661344,22.002198233500685,22.09578514099121,2267800 |
| 2021-06-28,22.282954673426026,22.657300476408807,22.245520985638542,22.348464965820312,1417800 |
| 2021-06-29,22.404616756260978,22.48884477972606,22.067704662400647,22.35782241821289,843000 |
| 2021-06-30,22.41397275986835,22.460765306915924,22.086419575471574,22.15192985534668,1340800 |
| 2021-07-01,22.142573818025525,22.142573818025525,21.637207462261767,21.758869171142578,930800 |
| 2021-07-02,21.908612344050667,21.974122646831603,21.590417914810224,21.627853393554688,421900 |
| 2021-07-06,21.665283219206465,21.749511246321752,20.95402531524491,21.290937423706055,618900 |
| 2021-07-07,21.44067424834425,21.48746680013914,20.720057526565803,21.038251876831055,718000 |
| 2021-07-08,20.45801454710506,20.925947163205205,20.093025892732484,20.701339721679688,824100 |
| 2021-07-09,20.86979313074825,21.39387892506951,20.673262296643678,21.31900978088379,478200 |
| 2021-07-12,21.47811266678437,21.637209863761356,21.29093886386262,21.618492126464844,568300 |
| 2021-07-13,21.47810781463924,21.609128376072448,21.244141506353504,21.412595748901367,553600 |
| 2021-07-14,21.609128424985382,22.06770217606087,21.262857502529336,21.30029296875,616800 |
| 2021-07-15,21.20670798365955,22.46076765379834,20.738775324205417,21.150556564331055,3696400 |
| 2021-07-16,21.272219148882826,21.39388264497738,20.448658419641458,20.495450973510742,1473500 |
| 2021-07-19,20.018156107251492,20.158537315622308,19.306898339256133,19.980722427368164,1909600 |
| 2021-07-20,20.149182259220414,21.103763589503473,19.980726205340595,20.8791561126709,1422400 |
| 2021-07-21,20.972746795701568,21.665287087277278,20.972746795701568,21.627853393554688,849800 |
| 2021-07-22,21.393879800854673,21.627846109140414,21.150554626034953,21.412595748901367,638700 |
| 2021-07-23,21.55298320203396,21.618493501717484,21.159919618911033,21.496829986572266,797100 |
| 2021-07-26,21.45003367999795,21.7401514358056,21.178631874387765,21.459392547607422,1078100 |
| 2021-07-27,21.552979438883167,22.04898692703937,20.963383274631383,21.983476638793945,2517100 |
| 2021-07-28,21.88053093884541,23.181384979722218,21.440674870144342,22.919342041015625,2185300 |
| 2021-07-29,23.06908035312754,23.218818665239457,22.825755149690306,22.919342041015625,1484100 |
| 2021-07-30,22.760246257791515,23.256255562734786,22.760246257791515,23.059722900390625,2131600 |
| 2021-08-02,23.190744388509042,24.173402307801336,23.190744388509042,23.63995933532715,1534300 |
| 2021-08-03,23.74290784639094,24.304425702433026,23.41535457368523,24.295066833496094,1362400 |
| 2021-08-04,24.285709721477136,25.380672395526872,24.22019763899442,24.931455612182617,1321600 |
| 2021-08-05,25.015678916625106,25.60527505231524,24.959527498709367,25.399383544921875,1237800 |
| 2021-08-06,25.38067101310872,25.93282996950027,25.230930903468764,25.68950653076172,1003800 |
| 2021-08-09,25.876678544023807,25.886037412440157,25.436822438585185,25.68950653076172,861700 |
| 2021-08-10,25.717580395757366,25.764374736101022,24.978247668543236,25.071834564208984,1141300 |
| 2021-08-11,24.931453269102313,25.165419615201312,24.52903086820859,25.034399032592773,1051600 |
| 2021-08-12,24.85657826227885,24.85657826227885,24.15467938910251,24.47287368774414,1071300 |
| 2021-08-13,24.35121257238029,24.678765744541764,24.16403882113911,24.59453773498535,662500 |
| 2021-08-16,24.426085440305542,24.51031346270485,24.06109674823473,24.33249855041504,660700 |
| 2021-08-17,23.958157104542348,23.958157104542348,22.657302848576062,23.06908416748047,1556000 |
| 2021-08-18,23.29368838236915,23.75226219738522,22.956778064512942,22.966136932373047,1535300 |
| 2021-08-19,22.516917291981446,22.947416232836837,22.292309847413055,22.835111618041992,1080800 |
| 2021-08-20,22.881909382459217,23.284329998682566,22.64794303615604,23.274972915649414,874700 |
| 2021-08-23,23.546372381757283,23.883284483522246,23.05972196476823,23.602523803710938,1140500 |
| 2021-08-24,23.724187833893915,24.164043921626906,23.63060093851923,24.098533630371094,1024200 |
| 2021-08-25,24.173404179293254,24.575826603022872,24.173404179293254,24.388652801513672,601400 |
| 2021-08-26,24.435443878173828,24.772354176826056,24.30442152062217,24.435443878173828,715700 |
| 2021-08-27,24.50095566283135,25.904753717294366,24.463520191235332,25.848602294921875,1321500 |
| 2021-08-30,25.942186906646654,26.260381269027974,25.63335141198496,26.13871955871582,806900 |
| 2021-08-31,26.10128303140611,26.18551105245218,25.464894332400856,25.708219528198242,1342600 |
| 2021-09-01,25.867315304808923,26.34460680326503,25.521046157021235,26.017053604125977,848200 |
| 2021-09-02,26.091920477508193,26.597288532380603,25.904748512201547,26.41947364807129,737000 |
| 2021-09-03,26.522564876932623,26.98179108390447,26.38198626487477,26.635028839111328,742600 |
| 2021-09-07,26.635029573649753,26.681888516443298,26.025854379563246,26.485078811645508,1055800 |
| 2021-09-08,26.335132819175197,26.335132819175197,25.38856734537041,25.622865676879883,852800 |
| 2021-09-09,25.51977491535035,26.391365031335493,25.51977491535035,26.194555282592773,889500 |
| 2021-09-10,26.419475303801356,27.328552012505646,25.997737672799637,26.025854110717773,882000 |
| 2021-09-13,26.428852310061018,27.17860625021768,26.241412931244653,27.150489807128906,1164700 |
| 2021-09-14,27.216095039725186,27.544111273717288,26.859960574884603,26.991167068481445,1376400 |
| 2021-09-15,27.30043650585541,27.30043650585541,26.447590856341197,27.047395706176758,1422800 |
| 2021-09-16,26.897447438963503,27.64720133645584,26.653776975389917,27.25358009338379,1487800 |
| 2021-09-17,27.319182444361882,27.319182444361882,25.36982058694826,25.547887802124023,4260000 |
| 2021-09-20,24.385773706822715,24.723162129256803,23.81408513713176,24.2733097076416,2422800 |
| 2021-09-21,24.488859517487192,24.563834908071545,23.75784990617834,23.973403930664062,2054900 |
| 2021-09-22,24.19832954466521,25.041803116186365,24.170214891065545,24.93871307373047,1151500 |
| 2021-09-23,25.023061239502304,25.332334949763375,24.7981332797176,25.27610206604004,978200 |
| 2021-09-24,24.882479075124838,25.58537398445101,24.844992276155622,25.341705322265625,550300 |
| 2021-09-27,25.041801992740936,25.501026452327533,24.9480841015408,25.341705322265625,682700 |
| 2021-09-28,24.6388116727961,24.826249252334808,23.935916727528788,24.160842895507812,975300 |
| 2021-09-29,24.348283230783522,24.43263077676639,23.242394772389893,23.589157104492188,1181600 |
| 2021-09-30,23.814080761906038,24.010892277425263,23.382972717285156,23.382972717285156,964100 |
| 2021-10-01,23.5235595703125,23.832833384875027,23.23303005664587,23.5235595703125,808900 |
| 2021-10-04,23.27050915600779,23.38297313654302,22.914376494829167,23.261137008666992,962600 |
| 2021-10-05,23.382976196492216,23.785967859556898,23.20490894882346,23.476694107055664,580000 |
| 2021-10-06,23.16741728940202,23.66413037242192,23.092441898338105,23.617271423339844,843800 |
| 2021-10-07,23.945288063212185,24.47011759744549,23.945288063212185,24.04837989807129,940900 |
| 2021-10-08,24.123354510040045,24.254560995576536,23.45794814761436,23.579782485961914,500000 |
| 2021-10-11,23.476698818072773,23.832833384875027,23.476698818072773,23.5235595703125,439300 |
| 2021-10-12,22.87688764338826,23.036210571247942,20.777574927066453,21.011873245239258,3622800 |
| 2021-10-13,21.049358666480295,21.3117734091477,20.721342472588773,20.890037536621094,1504000 |
| 2021-10-14,21.489844779190847,21.639795579008513,20.861925134621416,20.993131637573242,1335500 |
| 2021-10-15,21.33051985998208,21.41486740053005,20.786947813980923,20.79631996154785,1107600 |
| 2021-10-18,20.61825035488915,21.114963393321887,20.505786384611376,21.049358367919922,938900 |
| 2021-10-19,21.180571943573632,21.321150601014455,20.92752928764739,21.039993286132812,764900 |
| 2021-10-20,21.13370705502232,21.770998750504614,20.899408742715845,21.621047973632812,878500 |
| 2021-10-21,21.51795727748296,21.808488487083412,21.33989183779097,21.70539665222168,882100 |
| 2021-10-22,21.799113718611448,22.09901525209176,20.82443194724629,20.880664825439453,1049700 |
| 2021-10-25,20.918153766819955,21.592934073849197,20.918153766819955,21.471097946166992,1975800 |
| 2021-10-26,22.080273204442214,22.22085183911062,20.29960632768232,20.852550506591797,2256600 |
| 2021-10-27,20.85255146600016,21.25554488146415,20.48704664153487,20.543277740478516,1271500 |
| 2021-10-28,20.87129443845639,21.23679923975212,20.59013538645219,20.74945831298828,1197400 |
| 2021-10-29,20.51516129722949,20.805692514806193,20.318351557149537,20.543277740478516,1581800 |
| 2021-11-01,20.562019804218583,21.452352293149968,20.505786923823933,21.414865493774414,948800 |
| 2021-11-02,21.40549815298987,21.649168660079447,20.983760393112792,21.039993286132812,832700 |
| 2021-11-03,21.021245375962234,21.611676350770068,20.92752569125586,21.433610916137695,915800 |
| 2021-11-04,21.55544006405431,22.05215302209322,21.471092546886307,21.930316925048828,930600 |
| 2021-11-05,22.0896445919575,22.41766258660404,21.77099874430706,22.04278564453125,913100 |
| 2021-11-08,22.19273413944924,22.623842131616808,22.1552455553195,22.295825958251953,893200 |
| 2021-11-09,22.389546145615732,22.42703473360014,21.696023355892503,22.04278564453125,752500 |
| 2021-11-10,21.639790469998186,21.977180583709647,21.171193884311876,21.26491355895996,685300 |
| 2021-11-11,21.649166107177734,21.79911689577281,21.42423992428513,21.649166107177734,461500 |
| 2021-11-12,21.73350932057029,21.967807604529487,21.574186415975873,21.836599349975586,476800 |
| 2021-11-15,22.061528436379774,22.061528436379774,21.667907227115986,21.920948028564453,506000 |
| 2021-11-16,21.799114885510193,22.698819534111998,21.677278763790635,22.623844146728516,793400 |
| 2021-11-17,22.680075108636906,23.017463429534075,22.061527768179,22.91437339782715,1063200 |
| 2021-11-18,23.129931081439143,23.31736867013367,22.886260607337324,23.270509719848633,1025400 |
| 2021-11-19,23.38297255822195,24.113982157181045,23.073698853842117,23.67350196838379,1106100 |
| 2021-11-22,23.814080352206165,23.90780003476704,21.724139832603708,21.752254486083984,1460000 |
| 2021-11-23,21.827230140093093,22.22084956180274,21.63041864168413,21.920948028564453,1756900 |
| 2021-11-24,21.65853995282341,21.836605411017942,21.41486945536535,21.808490753173828,803200 |
| 2021-11-26,20.92752668071461,21.53670197877655,20.59950866251068,20.83380699157715,634100 |
| 2021-11-29,21.27428800511235,21.55544527189799,20.730715978453617,21.011873245239258,978900 |
| 2021-11-30,20.94627039827381,21.24617196519774,19.89661312648572,20.205886840820312,1533800 |
| 2021-12-01,20.955640366300614,21.630418821702584,20.562019153760925,20.655738830566406,1032800 |
| 2021-12-02,20.38395518799268,21.030619094471827,20.30897979213672,20.908782958984375,883200 |
| 2021-12-03,21.086846166103864,21.386747692235353,20.815059290825893,21.358633041381836,1120400 |
| 2021-12-06,21.41498513917221,21.7719025733329,20.945358256370326,21.60283660888672,817800 |
| 2021-12-07,22.053682174299663,23.237142358671466,22.034896665464064,23.002328872680664,800500 |
| 2021-12-08,22.786303964699066,22.964762739705083,22.326069685144564,22.93658447265625,667000 |
| 2021-12-09,22.598452200831026,22.78630372958167,22.13821792602539,22.13821792602539,712400 |
| 2021-12-10,22.654801425873508,22.85204385509452,21.80947161068525,21.969144821166992,588100 |
| 2021-12-13,21.978545477377587,22.006723745178444,20.91718913766893,21.039291381835938,830800 |
| 2021-12-14,20.66358868926849,21.02989718821218,20.428775181435896,20.907794952392578,917600 |
| 2021-12-15,20.710550093611552,21.677982363694017,20.597840616243307,21.659196853637695,1018800 |
| 2021-12-16,21.809472563097867,21.922183807206487,20.24091864744995,20.391199111938477,839500 |
| 2021-12-17,20.269098517419486,21.029893653299347,20.23152929405342,20.795080184936523,1860000 |
| 2021-12-20,20.287886110131364,20.67298009450944,19.790080861100908,20.447559356689453,765300 |
| 2021-12-21,21.058072530482388,21.283493251727133,20.7105477988855,21.22713851928711,509300 |
| 2021-12-22,21.02989151980594,21.508911161647458,20.766901608470178,21.49012565612793,543600 |
| 2021-12-23,21.54648430799431,21.88461448343328,21.480736823644637,21.72494125366211,478500 |
| 2021-12-27,21.771910817744526,22.29789262404156,21.753125305362655,22.26971435546875,639600 |
| 2021-12-28,22.46695230871707,22.79569151663648,22.232138844700998,22.47634506225586,667500 |
| 2021-12-29,22.504522693075874,23.349852640357486,22.504522693075874,23.302888870239258,848700 |
| 2021-12-30,23.11504079545798,23.47195651612095,22.889620057436403,23.105648040771484,760800 |
| 2021-12-31,23.25592513361384,23.453167578746243,23.143213885334955,23.284103393554688,894600 |
| 2022-01-03,23.481349960897173,24.758735972045123,23.481349960897173,24.646024703979492,1097300 |
| 2022-01-04,24.758731404015418,25.021721328505066,23.669197110169577,24.27031898498535,1280400 |
| 2022-01-05,24.34546250206781,24.57088323551935,23.50952705824943,23.528310775756836,1250100 |
| 2022-01-06,23.4813456011168,23.9040105385307,23.14321365118568,23.66919708251953,846500 |
| 2022-01-07,23.669204572672296,23.904018102990534,22.222752365999128,22.26971435546875,1010700 |
| 2022-01-10,21.79068992613545,22.288493317561944,21.34923947232308,22.260316848754883,1054300 |
| 2022-01-11,22.081858160010743,22.983540993302384,21.865830205136852,22.842653274536133,781000 |
| 2022-01-12,23.13382342939233,23.36863691109803,22.419992021513533,22.823869705200195,856500 |
| 2022-01-13,23.23714000172754,23.38742047419992,22.401204649664354,22.513914108276367,798800 |
| 2022-01-14,22.1100390854999,23.50013451679543,21.987935067428744,23.471956253051758,871300 |
| 2022-01-18,22.983545283528304,23.01172354913527,21.8094777555112,21.837656021118164,1056200 |
| 2022-01-19,22.100644999059796,22.542093688865606,21.180174811902784,21.18956756591797,800000 |
| 2022-01-20,21.518309006319466,21.93158126812033,20.804475751021556,20.823261260986328,869400 |
| 2022-01-21,20.597837461055995,21.180173851720646,20.287883758544922,20.287883758544922,1071900 |
| 2022-01-24,19.84643788168305,20.879617725873565,19.113820847327123,20.86083221435547,1305800 |
| 2022-01-25,20.222137025544725,20.56965996382869,19.761902831489017,20.043678283691406,915700 |
| 2022-01-26,20.672980953243837,21.095644182406517,19.91218570756313,20.165782928466797,710400 |
| 2022-01-27,20.28788356111364,20.419378527116102,18.888395536638225,19.12320899963379,978900 |
| 2022-01-28,19.18895646335274,19.74311637878418,18.57844181847467,19.74311637878418,816500 |
| 2022-01-31,19.855828542149943,20.70115855641075,19.743119067905035,20.682373046875,1013900 |
| 2022-02-01,20.842047492427998,21.02989722412392,20.13760696772727,20.616626739501953,790400 |
| 2022-02-02,20.898397917821164,21.07685664884744,20.48512572704409,20.748117446899414,882100 |
| 2022-02-03,20.3160653691866,20.54148792940981,19.79947633143054,19.893402099609375,778400 |
| 2022-02-04,19.630407120912405,19.84643509862201,19.282884163985603,19.6867618560791,1001300 |
| 2022-02-07,19.865217882298406,20.128209596139047,19.44255473930409,19.65858268737793,1126700 |
| 2022-02-08,19.61162210518663,20.522699602629448,19.602231141993308,20.447559356689453,955900 |
| 2022-02-09,20.842045006637665,21.79069168173625,20.785688481514015,21.677980422973633,950400 |
| 2022-02-10,21.123818354482914,21.950362725483274,20.748117181975704,20.842042922973633,1056600 |
| 2022-02-11,20.813867533591687,20.935971551173253,19.433164862413452,19.630407333374023,1111500 |
| 2022-02-14,19.893399287475443,20.156389251417856,19.348632058828603,19.86522102355957,1709600 |
| 2022-02-15,20.663585892622187,22.729945198478266,20.203351694537396,22.720552444458008,3941000 |
| 2022-02-16,22.38242458042522,23.518922945023945,22.222751315695977,23.44378089904785,1927600 |
| 2022-02-17,23.021113407167697,23.218355867139184,22.194568968231405,22.720552444458008,1504700 |
| 2022-02-18,22.852048576952342,22.955367084931417,21.809476117119107,22.034896850585938,931500 |
| 2022-02-22,21.60284217608596,22.166394938976474,21.011112939516067,21.3492431640625,950500 |
| 2022-02-23,21.621624614752765,21.8094743147082,20.372417033684986,20.485126495361328,1240800 |
| 2022-02-24,19.733724626391776,21.884615122812967,19.51769665965008,21.8470458984375,1045900 |
| 2022-02-25,21.734334196900416,22.100644428090433,21.377418510967527,21.978540420532227,915100 |
| 2022-02-28,21.564387260503125,22.01619416065977,21.037279210320378,21.338483810424805,1155100 |
| 2022-03-01,21.34789567309578,21.536147641633764,20.039537579771157,20.180727005004883,1329200 |
| 2022-03-02,20.472518149093794,21.150228448403446,20.416042739648216,20.99962615966797,810200 |
| 2022-03-03,21.234942992760274,21.234942992760274,20.444280059410392,20.65135955810547,623900 |
| 2022-03-04,20.29367783395038,20.500757333329666,19.672442926454416,19.87010955810547,818200 |
| 2022-03-07,19.92658164170368,20.246611909739485,18.702937766499012,18.72176170349121,964900 |
| 2022-03-08,18.787648800915257,20.11483412116543,18.599396875475623,19.29593276977539,972100 |
| 2022-03-09,20.048945976751174,20.3972148548193,19.80421862984144,20.086597442626953,632700 |
| 2022-03-10,19.62537936811742,20.011297948410785,19.380650205803434,19.954822540283203,569000 |
| 2022-03-11,20.265440494475182,20.481931060582685,19.559491591264788,19.59714126586914,535500 |
| 2022-03-14,19.64420637695922,19.99247351087975,19.38065146306509,19.691268920898438,1154100 |
| 2022-03-15,19.888934855333076,20.387806107043616,19.785396893899623,20.2183780670166,593800 |
| 2022-03-16,20.69842248836858,21.376132817348214,20.472519045375368,21.234943389892578,698200 |
| 2022-03-17,20.952563377420667,21.846764232118662,20.858436499210118,21.799701690673828,646300 |
| 2022-03-18,21.4043679093154,22.232682193049573,21.1972902360422,22.157381057739258,1686700 |
| 2022-03-21,22.053845693534626,22.373876030849438,21.61144986501772,21.950305938720703,493700 |
| 2022-03-22,22.006777629410962,22.35504651238717,21.846762487825256,21.940889358520508,580300 |
| 2022-03-23,21.658511232748516,22.21385781271546,21.54555862524643,21.57379722595215,618400 |
| 2022-03-24,21.771467516884577,22.383291452036374,21.554976909691206,22.364465713500977,525800 |
| 2022-03-25,22.35505087113146,22.63742974295416,22.025607657124255,22.524478912353516,631800 |
| 2022-03-28,22.298573879533734,22.373875026384784,21.69616290940438,22.18562126159668,756800 |
| 2022-03-29,22.524472989390027,22.769202118433018,22.15738019348585,22.543298721313477,781400 |
| 2022-03-30,22.45858607935997,22.45858607935997,21.272591826364057,21.32906723022461,838800 |
| 2022-03-31,21.263178215965276,21.329066484051012,20.425452872611213,20.444276809692383,1066300 |
| 2022-04-01,20.63253340409598,20.85843683828101,19.870109089306393,20.058361053466797,1026700 |
| 2022-04-04,20.152487004286147,20.48193017053243,19.98305898762687,20.1336612701416,1005700 |
| 2022-04-05,20.001886724230946,20.096013609056236,18.947668845765534,19.04179573059082,1150700 |
| 2022-04-06,18.797064738787075,18.891191614551804,18.17582987218902,18.41114616394043,1429900 |
| 2022-04-07,18.44879747160756,18.59939975339041,17.77108540826391,18.269956588745117,1316700 |
| 2022-04-08,18.17582807261785,18.232305269677433,17.865210670072752,17.93109893798828,735400 |
| 2022-04-11,17.78991048658731,18.109940772409875,17.658133943714752,17.695783615112305,863700 |
| 2022-04-12,18.072291101012322,18.401732458193713,17.60165853895805,17.695783615112305,906100 |
| 2022-04-13,17.78049815869414,18.288782202868788,17.61107014396926,17.968751907348633,821100 |
| 2022-04-14,18.081705859572295,18.213484224637693,17.601662128269215,17.71461296081543,879500 |
| 2022-04-18,17.836975402107775,18.14759283138799,17.62989591904043,17.80873680114746,697500 |
| 2022-04-19,17.799323927751473,18.655875074710327,17.761674255138754,18.58998680114746,1017800 |
| 2022-04-20,18.9382574328109,19.267698830798874,18.51468735636783,18.608814239501953,800100 |
| 2022-04-21,19.06061843495263,19.455949852082995,18.5146847441841,18.665287017822266,952300 |
| 2022-04-22,18.486447084283867,18.825303114853895,18.0911156470591,18.119354248046875,728300 |
| 2022-04-25,17.884037680882006,18.524098264080685,17.724022535082334,18.458209991455078,890100 |
| 2022-04-26,18.175830052208216,18.175830052208216,17.65813492335603,17.771085739135742,1075600 |
| 2022-04-27,17.582833198447595,18.100528310145723,17.30986544460331,17.356929779052734,1140600 |
| 2022-04-28,17.771083528019595,18.637047454309318,17.50753046044487,18.429969787597656,901900 |
| 2022-04-29,18.006397051763706,18.514680968118654,17.64871717365198,17.70519256591797,1002600 |
| 2022-05-02,17.771084317400774,18.43938347269491,17.648720644208705,18.36408233642578,1437200 |
| 2022-05-03,18.072290475541795,18.072290475541795,17.08396105224083,17.281627655029297,1743900 |
| 2022-05-04,17.3286968682402,18.458216131411614,17.196920279154707,18.420564651489258,1338900 |
| 2022-05-05,17.996986886999537,18.194651667525132,17.554591205273873,17.949922561645508,1542700 |
| 2022-05-06,17.742846457717015,18.797062302761418,17.545179864695815,18.298192977905273,1492500 |
| 2022-05-09,17.799322078289745,18.119352341188332,17.385164950658524,17.488704681396484,1313800 |
| 2022-05-10,17.893451385312332,18.138180548892194,17.291042241313207,17.921689987182617,997200 |
| 2022-05-11,17.74284701268929,18.091114084860987,17.234563010725427,17.300451278686523,861600 |
| 2022-05-12,17.22515337461612,17.83697722400318,16.98983706187371,17.50753402709961,1334500 |
| 2022-05-13,17.874627317642116,18.52410085865879,17.72402501759782,18.24172019958496,884200 |
| 2022-05-16,17.996990508243048,18.307607936798394,17.752261353120527,17.968751907348633,676300 |
| 2022-05-17,18.51468734587862,19.02296964200137,18.326433579717026,18.919431686401367,718500 |
| 2022-05-18,18.514683531131464,18.891189190558826,18.100526408101064,18.1381778717041,714200 |
| 2022-05-19,17.987578262892413,18.35467111060177,17.83697597689263,17.921689987182617,749700 |
| 2022-05-20,18.401735754282555,18.439387227744927,17.31928102673436,18.062881469726562,760700 |
| 2022-05-23,18.166414179839588,18.382906499025825,17.865209660492447,18.015811920166016,828300 |
| 2022-05-24,17.742845348949032,17.836972206633206,17.215737459366323,17.601655960083008,824100 |
| 2022-05-25,17.5263544053819,18.128763407349936,17.49811581016948,17.949922561645508,647200 |
| 2022-05-26,17.902863074219532,18.8253024640826,17.799323336164438,18.637048721313477,680300 |
| 2022-05-27,18.91943025578518,19.361824238895494,18.731176503858627,19.342998504638672,735100 |
| 2022-05-31,19.390064192721,19.390064192721,18.900605839829332,19.23946189880371,862700 |
| 2022-06-01,19.371234436738003,19.559488162723873,18.655872791440512,19.098268508911133,712900 |
| 2022-06-02,18.938254823520086,19.766567331270295,18.938254823520086,19.75715446472168,725700 |
| 2022-06-03,19.324175969760276,19.371238513500973,18.994732777612516,19.07944679260254,488900 |
| 2022-06-06,19.49462452383658,19.69277992148544,19.164366727595283,19.36252212524414,830400 |
| 2022-06-07,19.060573946171747,19.494625739914675,18.98508659944427,19.447446823120117,628700 |
| 2022-06-08,19.315339613678404,19.334211897366384,18.852979461883116,18.928466796875,496100 |
| 2022-06-09,18.73975073793924,18.956776617037267,18.201903211583186,18.220773696899414,714500 |
| 2022-06-10,17.871644732663533,18.220772994313737,17.475335760141615,17.76784896850586,763500 |
| 2022-06-13,17.15451813056598,17.39985248510034,16.52231085535527,16.79595184326172,1248500 |
| 2022-06-14,16.946929148334927,17.126212319435087,16.66385197271218,17.069597244262695,1166200 |
| 2022-06-15,17.239439291851347,17.673491075780216,16.918617625573372,17.305490493774414,1116700 |
| 2022-06-16,16.701590565245077,16.75820562011,15.46548290233321,15.607023239135742,1487800 |
| 2022-06-17,15.833487312224378,15.927845149319,15.342818640386684,15.710819244384766,1567600 |
| 2022-06-21,16.031641716546773,16.371335705990223,15.890103154198824,16.126001358032227,1174300 |
| 2022-06-22,15.795740844062783,16.059947435632925,15.597587250205299,15.69194507598877,1305900 |
| 2022-06-23,15.786306006045448,15.908974069316987,15.389996985821028,15.597588539123535,884700 |
| 2022-06-24,15.76743460948824,16.399641848873035,15.76743460948824,16.314720153808594,1098400 |
| 2022-06-27,16.560053363597014,16.928055789289726,16.314720812815853,16.729900360107422,758300 |
| 2022-06-28,16.88086951824429,17.163948352613932,16.192047414203305,16.258098602294922,629000 |
| 2022-06-29,16.06938379475891,16.16374162181421,15.625894088654185,15.814613342285156,826200 |
| 2022-06-30,15.805179115219833,16.314720081923852,15.588153207072743,15.993898391723633,1065600 |
| 2022-07-01,15.673075241150537,15.824049928382022,14.455839800616426,14.569070816040039,1230800 |
| 2022-07-05,14.219943383029056,14.606816291809082,14.050097288857478,14.606816291809082,1207800 |
| 2022-07-06,14.59738088623709,14.823842942549287,14.26712304587164,14.682304382324219,732800 |
| 2022-07-07,15.097481229082005,15.540969092272684,15.097481229082005,15.465481758117676,791900 |
| 2022-07-08,15.352252943695918,15.748561931171048,15.210714405260548,15.69194507598877,611100 |
| 2022-07-11,15.465484288169955,15.710818614248835,15.295637308595325,15.437177658081055,514800 |
| 2022-07-12,15.55984392124034,15.710818614248835,15.295637308595325,15.437177658081055,610000 |
| 2022-07-13,15.069175836396168,15.644767065758177,14.984252348483057,15.531535148620605,626500 |
| 2022-07-14,15.607025494675204,16.059949598571844,15.29563814851581,15.993898391723633,574900 |
| 2022-07-15,16.361899838991953,16.399642616369114,15.880667279049778,16.371335983276367,544300 |
| 2022-07-18,16.758211654547523,16.795954438128163,16.10713198999414,16.24867057800293,1028300 |
| 2022-07-19,16.626105750117414,17.362106974400927,16.512873823433573,17.31492805480957,772400 |
| 2022-07-20,17.220571285281903,17.99431721397395,17.060160412277888,17.79616355895996,808900 |
| 2022-07-21,17.909387910885844,18.17359449852509,17.673489750416554,18.154722213745117,577400 |
| 2022-07-22,18.154721798853434,18.220772994313737,17.560259239950604,17.76784896850586,570400 |
| 2022-07-25,17.682930975507276,17.76785448166705,17.49421347274383,17.664058685302734,587700 |
| 2022-07-26,17.513079047914715,17.616874815147405,17.305489313209485,17.39984893798828,635400 |
| 2022-07-27,17.664056365766573,18.32457203810537,17.60744130234795,18.17359733581543,709300 |
| 2022-07-28,18.154721935796346,18.67369896073932,17.748976818039505,18.62651824951172,854700 |
| 2022-07-29,18.484977313953923,19.117184364192504,18.36230928045815,19.03226089477539,879900 |
| 2022-08-01,18.871857754835343,19.60786085518774,18.69257460223144,19.315345764160156,1039500 |
| 2022-08-02,19.551243035829494,21.164787731318913,19.23985746999968,20.834529876708984,1824800 |
| 2022-08-03,20.97606592967166,21.570530356692483,20.711861117449338,21.4195556640625,1145900 |
| 2022-08-04,21.372375518076343,21.863044182097184,21.34406888730306,21.730941772460938,913800 |
| 2022-08-05,21.230836935331112,21.683761024675693,20.91945139893667,21.37237548828125,754700 |
| 2022-08-08,21.20252787786621,21.372374856288044,20.645808026265886,21.09873390197754,751100 |
| 2022-08-09,20.579754067668713,20.608062493535016,19.12662240197281,19.60785484313965,1063700 |
| 2022-08-10,20.26837187584674,20.66468090357605,20.041909831395753,20.51370620727539,777200 |
| 2022-08-11,20.636376679840698,21.21196710171212,20.504272455349085,20.683555603027344,608300 |
| 2022-08-12,20.881704286375196,21.551655995208957,20.777910320035417,21.45729637145996,706000 |
| 2022-08-15,21.34406834921749,21.44786232570345,20.93832318726606,21.20252799987793,604600 |
| 2022-08-16,21.108170878887236,21.52335039836048,21.023247386322172,21.29688835144043,809500 |
| 2022-08-17,20.862832732475173,20.9949351190991,20.315549102484564,20.579753875732422,623100 |
| 2022-08-18,20.674117562804742,21.0892988878689,20.608066356495524,20.862836837768555,757100 |
| 2022-08-19,20.513708599938525,20.768479104571753,20.391042319796913,20.683555603027344,751000 |
| 2022-08-22,20.211756524245608,20.287243871311237,19.683345094786205,19.768268585205078,668400 |
| 2022-08-23,19.8531938302894,20.211758310601713,19.834321541914942,19.98529624938965,523100 |
| 2022-08-24,19.9381160180274,20.136271451303898,19.815449740102352,19.975860595703125,415700 |
| 2022-08-25,19.975858641525924,20.702425492861057,19.975858641525924,20.692989349365234,420500 |
| 2022-08-26,20.69299326604932,20.702429411331174,19.68334911777967,19.692785263061523,366500 |
| 2022-08-29,19.522935216418496,19.90037197028924,19.428575578010708,19.570114135742188,615600 |
| 2022-08-30,19.636165990984704,19.711653344251058,18.928471379202474,19.164369583129883,734600 |
| 2022-08-31,19.334218016936948,19.334218016936948,18.881293863628347,18.994524002075195,667400 |
| 2022-09-01,18.513288545634907,18.532159030777176,17.956568739334685,18.475543975830078,663100 |
| 2022-09-02,18.77826928588875,18.844489592895208,18.021461395206867,18.14444351196289,651700 |
| 2022-09-06,18.22012945708801,18.22012945708801,17.661984128318345,17.841726303100586,839300 |
| 2022-09-07,17.737658628757124,17.974160743807218,17.378176207802877,17.813339233398438,860300 |
| 2022-09-08,17.595761639780395,18.106605383799696,17.3119579558867,18.097145080566406,533400 |
| 2022-09-09,18.40932280852728,18.825567014512583,18.40932280852728,18.541765213012695,452300 |
| 2022-09-12,18.58906431472651,18.683665513643835,18.220121623753514,18.503923416137695,561100 |
| 2022-09-13,17.860639650448668,17.926861760985698,17.28357569357008,17.330875396728516,753500 |
| 2022-09-14,17.58629675582602,17.690358259918867,17.19843344612997,17.501155853271484,604800 |
| 2022-09-15,17.340336284749284,17.45385810228449,16.88625262334462,17.10383415222168,619000 |
| 2022-09-16,17.00923716465709,17.368721505866986,16.820036494244775,17.132219314575195,2068200 |
| 2022-09-19,16.933552331396676,17.567378118868668,16.86733202297496,17.368717193603516,690700 |
| 2022-09-20,17.103834784460087,17.20789630401662,16.924092651871927,17.151134490966797,433400 |
| 2022-09-21,17.103835134599972,17.709280051247276,17.018694217650424,17.037614822387695,511000 |
| 2022-09-22,16.952474468208916,16.999774177254125,16.583531685425204,16.678131103515625,537500 |
| 2022-09-23,16.479468361022622,16.479468361022622,15.836182283780877,16.148365020751953,587100 |
| 2022-09-26,16.12944585449929,16.451088921776833,15.81726308971441,15.845643997192383,559900 |
| 2022-09-27,16.07268457740351,16.214585494875344,15.62806122149361,15.826722145080566,674600 |
| 2022-09-28,15.59021870137334,16.044302320783924,15.401018095469551,15.930782318115234,609200 |
| 2022-09-29,15.628063023533844,15.703743641869938,15.259118430323145,15.684823036193848,1303900 |
| 2022-09-30,15.561840468657131,16.299725940158854,15.47669955973493,16.129444122314453,1982600 |
| 2022-10-03,16.29026520939563,17.378176393761855,16.271346411308816,17.028152465820312,1065500 |
| 2022-10-04,17.52953524635268,17.94577761815144,17.52007494639802,17.794416427612305,717700 |
| 2022-10-05,17.48223763892822,17.898481907769785,17.236275198447665,17.80388069152832,475600 |
| 2022-10-06,17.73765921736041,18.07822285173149,17.73765921736041,17.851181030273438,624200 |
| 2022-10-07,17.463314382548997,17.576836185671148,16.810569878792144,16.952470779418945,606300 |
| 2022-10-10,16.86732779511165,16.86732779511165,16.072680684496365,16.413244247436523,672700 |
| 2022-10-11,16.138900976319704,16.621365422362384,16.00646039267303,16.413244247436523,1767900 |
| 2022-10-12,16.46054775772303,16.479468361022622,16.129444417452362,16.148365020751953,779300 |
| 2022-10-13,15.892941060662675,17.047072511561705,15.675359552642265,16.85787010192871,1111500 |
| 2022-10-14,17.00923288141446,17.01869318320807,16.252426781606054,16.299726486206055,698200 |
| 2022-10-17,16.649750487476563,16.971393531999023,16.649750487476563,16.838951110839844,801100 |
| 2022-10-18,17.39709629133285,17.614679624577985,16.7348914028764,17.10383415222168,637800 |
| 2022-10-19,17.103832423375408,17.406554833712832,16.9524712182067,17.378175735473633,675900 |
| 2022-10-20,17.52007772770235,17.97416137140532,17.321415005852295,17.453857421875,480900 |
| 2022-10-21,17.510618581134487,18.399867128644633,17.510618581134487,18.34310531616211,552200 |
| 2022-10-24,18.40932547698818,18.702589425997367,18.15390454036175,18.598527908325195,577500 |
| 2022-10-25,18.607988157514896,19.175593645546837,18.560688451998946,18.995851516723633,673200 |
| 2022-10-26,18.920172513317922,19.39317682615087,18.62691034458461,18.976932525634766,606500 |
| 2022-10-27,19.222888838738243,19.402630925369316,18.90124586450061,18.94854736328125,483700 |
| 2022-10-28,19.071528564458035,19.743195444358904,19.071528564458035,19.676973342895508,606400 |
| 2022-10-31,19.49723678806596,19.799959235292036,19.15667313275256,19.667518615722656,808600 |
| 2022-11-01,20.32971721009859,20.755421647154137,18.626903070611508,19.383708953857422,1940300 |
| 2022-11-02,19.478315593920478,20.197282286485148,19.062071339410814,19.36479377746582,2017500 |
| 2022-11-03,18.948548864814256,19.393172162379315,18.872868265135782,19.18505096435547,1405700 |
| 2022-11-04,19.8472548894825,19.98915578210655,19.52561190387186,19.922935485839844,902100 |
| 2022-11-07,20.008082267163736,20.613529020467208,19.790500714186184,20.47162628173828,757500 |
| 2022-11-08,20.783805443431547,21.398712392636096,20.556763627078098,21.28519058227539,1352100 |
| 2022-11-09,21.001388142510596,21.143289047993523,20.736505129072665,20.840566635131836,650300 |
| 2022-11-10,21.76765526133853,22.808264946388384,21.56899254299717,22.760963439941406,984400 |
| 2022-11-11,22.865023846399044,23.952933181030556,22.723122942641524,23.87725257873535,1018500 |
| 2022-11-14,23.706971943610718,25.523308292791057,23.49885072810963,24.757041931152344,1731400 |
| 2022-11-15,25.201667631159616,27.197746283634608,25.201667631159616,26.932863235473633,2213000 |
| 2022-11-16,26.440937042236328,27.03692157503745,26.024692816762315,26.440937042236328,1411200 |
| 2022-11-17,25.80710932847902,27.22612190246582,25.797649028128305,27.22612190246582,1363500 |
| 2022-11-18,27.38694922494941,27.528850151657135,26.355799724175423,26.82880401611328,1878000 |
| 2022-11-21,26.677441425028,26.942322660194076,25.542230460587966,25.797653198242188,1665200 |
| 2022-11-22,25.958473457050257,26.242275282152477,25.561149819286342,26.109834671020508,1020500 |
| 2022-11-23,26.090910379903345,26.336872768927122,25.87332889112499,26.251731872558594,782600 |
| 2022-11-25,26.062534775548862,26.19497719923865,25.807113838909643,25.826032638549805,517400 |
| 2022-11-28,25.56115066811732,25.674670680180768,25.17328731889244,25.3719482421875,868300 |
| 2022-11-29,25.438169089175062,26.204437306502463,25.33410937663912,25.5422306060791,1089100 |
| 2022-11-30,25.636832242593506,26.554459892846378,25.173288266422375,26.507160186767578,1234200 |
| 2022-12-01,26.753122577795324,26.828803190000297,26.081455565654093,26.374717712402344,777500 |
| 2022-12-02,25.76927003845908,26.47877637807866,25.636829432461163,26.308494567871094,646000 |
| 2022-12-05,26.227868508951754,26.389124917959485,25.592328756891558,25.791528701782227,741100 |
| 2022-12-06,25.94329976788997,25.94329976788997,24.8524484179681,25.03267478942871,969000 |
| 2022-12-07,24.662731965605087,25.307757552646624,24.463533845090797,24.956787109375,647000 |
| 2022-12-08,25.155988072278223,25.649243166067357,24.748104122000566,25.554386138916016,723300 |
| 2022-12-09,25.421587246522197,25.421587246522197,24.463536456200107,24.529935836791992,945800 |
| 2022-12-12,24.39713339149636,25.05164488134958,24.216907032096213,24.918846130371094,671200 |
| 2022-12-13,25.95278250558193,26.123524781420837,25.165472307516985,25.412099838256836,945100 |
| 2022-12-14,25.41210215038466,25.67769966207982,24.823990014457426,25.09907341003418,660900 |
| 2022-12-15,24.672216892363732,24.748102146176866,24.084104818376584,24.330732345581055,882700 |
| 2022-12-16,24.065137481057658,24.359192645431996,23.562396489048904,23.903881072998047,2266100 |
| 2022-12-19,23.90388082590539,23.90388082590539,22.90788473609838,23.21142578125,659700 |
| 2022-12-20,22.993255479724,23.420111197794835,22.841484959798215,23.107084274291992,537000 |
| 2022-12-21,23.277826604722694,23.96079394565627,23.11657020084635,23.8564510345459,523800 |
| 2022-12-22,23.33473906284787,23.429596086083492,22.64228586894815,23.287309646606445,579200 |
| 2022-12-23,23.126056524350727,23.287312943909768,22.983771873974508,23.239885330200195,322000 |
| 2022-12-27,23.315767535018335,23.429596325915707,22.974282971573462,23.1450252532959,368000 |
| 2022-12-28,23.0027425214421,23.192456585524088,22.291317495005746,22.367202758789062,680000 |
| 2022-12-29,22.661254757506025,23.040682832554896,22.575883621544744,22.775083541870117,524000 |
| 2022-12-30,22.50948803284337,22.93634378436276,22.20594696920623,22.74662971496582,659400 |
| 2023-01-03,23.334736551263287,24.406615913488803,23.287307140126824,24.159988403320312,2158200 |
| 2023-01-04,24.62478811616606,25.42158420647856,24.264333603523358,24.34970474243164,1331400 |
| 2023-01-05,24.3497051353028,25.032672448341213,23.856450060151435,24.510961532592773,880000 |
| 2023-01-06,25.04216041420397,26.019184762477543,24.899875771644055,25.98124122619629,865400 |
| 2023-01-09,26.42706883440931,28.32420223393911,26.218383002542698,28.286258697509766,1628100 |
| 2023-01-10,28.390601747677554,28.58031400297908,27.574833803063513,27.811975479125977,1472400 |
| 2023-01-11,27.87837307627984,28.551856334040444,27.423061521573885,28.17243003845215,831000 |
| 2023-01-12,28.305233875217482,28.81745901398171,27.688665807951374,28.513917922973633,893800 |
| 2023-01-13,28.32419988440886,29.747049816028905,28.172429369775834,29.434022903442383,1326700 |
| 2023-01-17,29.386595275758346,29.519395841081955,28.72259968612973,29.07356834411621,876000 |
| 2023-01-18,29.35814007030714,29.547852324639855,28.27677280269635,28.314716339111328,867800 |
| 2023-01-19,28.09654787773646,28.162947260630823,27.062609977459264,27.43255043029785,878900 |
| 2023-01-20,27.897344554674103,27.897344554674103,27.195405462787985,27.536890029907227,750800 |
| 2023-01-23,27.982717143736846,28.77951330206101,27.963745375860707,28.599285125732422,953600 |
| 2023-01-24,28.219855863636564,28.428539860710945,27.726600805918384,28.0585994720459,623900 |
| 2023-01-25,27.508434904121852,28.343172822384954,27.242835570959876,28.30523109436035,748700 |
| 2023-01-26,28.58031034973559,28.95973843033352,27.707629021005264,28.89333724975586,845400 |
| 2023-01-27,28.45699930783155,28.599283942521247,27.897344843371076,28.17243003845215,596600 |
| 2023-01-30,27.68866325256549,28.087061350057347,27.38512218957121,27.413578033447266,626800 |
| 2023-01-31,27.470489117426972,27.91631659762966,27.252319223719905,27.75506019592285,721900 |
| 2023-02-01,27.73609044874757,28.43802959869446,27.081578910713645,28.087060928344727,1060900 |
| 2023-02-02,28.580310741908736,29.766018986929378,28.561340785016277,29.054594039916992,1307300 |
| 2023-02-03,28.400088118520696,29.528881213263958,28.11551701682062,28.694143295288086,919400 |
| 2023-02-06,28.200886904946962,28.485457993917844,27.78351886925211,27.906831741333008,706100 |
| 2023-02-07,27.98271503815169,28.88385404274021,27.79300099216024,28.7700252532959,1013500 |
| 2023-02-08,28.561340466585957,28.75105269812584,28.248313565760334,28.41905403137207,869000 |
| 2023-02-09,29.177909769515736,29.234823260753043,27.764545707266336,28.011173248291016,976200 |
| 2023-02-10,27.736089689222222,27.840432603670315,25.848442200668416,26.18044090270996,1643400 |
| 2023-02-13,26.2847799350487,26.360667000842643,25.364670973263927,25.87689781188965,2123200 |
| 2023-02-14,24.74810498934305,26.493467836806875,24.321249256825727,26.18044090270996,2482200 |
| 2023-02-15,25.506958226938416,26.284782638865895,25.24136070632752,26.199413299560547,1421900 |
| 2023-02-16,25.696670775019378,26.066611190737575,25.497470837076825,25.554386138916016,1246000 |
| 2023-02-17,25.49747211450844,25.649244451102817,24.81450474144704,25.146503448486328,1603700 |
| 2023-02-21,24.567874545555885,24.75758858900307,23.372680414031908,23.571880340576172,1325100 |
| 2023-02-22,23.714165292966065,24.254847972166132,23.714165292966065,24.15050506591797,1417300 |
| 2023-02-23,24.710156897406428,24.710156897406428,23.875419163472337,24.216903686523438,1110200 |
| 2023-02-24,23.742625803815073,24.197937398089223,23.685710497595217,23.97028160095215,940000 |
| 2023-02-27,24.231909775678616,24.669550248039826,24.231909775678616,24.460243225097656,982300 |
| 2023-02-28,24.336561968556108,24.802742962690676,24.327047848516685,24.5078125,1410200 |
| 2023-03-01,24.479275876916237,25.240389326751103,24.479275876916237,24.89788818359375,1025300 |
| 2023-03-02,24.279482422422948,24.926428157556543,24.127260109995408,24.850317001342773,1182900 |
| 2023-03-03,24.755181342866425,25.326016008038014,24.755181342866425,25.306987762451172,1267600 |
| 2023-03-06,25.48774738027579,25.49725968653769,24.869342224537508,25.088163375854492,1273800 |
| 2023-03-07,25.078650637067458,25.278441742972273,24.698093038830088,24.973997116088867,1001600 |
| 2023-03-08,25.15476595982791,25.782683560426605,25.012057744170644,25.287960052490234,988500 |
| 2023-03-09,25.154761633600373,25.392609223667534,24.669552332107386,24.717121124267578,753100 |
| 2023-03-10,25.012055514154227,25.03108194381434,24.013094464351575,24.127262115478516,806600 |
| 2023-03-13,23.784757614135742,24.250938645616845,23.413715976037786,23.784757614135742,1160100 |
| 2023-03-14,24.29850996344922,24.52684342549678,23.60399364159237,24.022605895996094,972700 |
| 2023-03-15,23.508852979713797,23.508852979713797,22.690658571752657,23.21392250061035,1174400 |
| 2023-03-16,22.92850721347423,24.022605725158815,22.72871430145779,23.89892578125,1037600 |
| 2023-03-17,24.013092566583722,24.051149052162828,23.480314470908006,23.537397384643555,1537200 |
| 2023-03-20,23.784757348420886,24.003576680514442,23.594478563780328,23.79427146911621,903800 |
| 2023-03-21,24.260453698790684,24.488787162905687,23.670590888852125,24.079689025878906,759400 |
| 2023-03-22,24.079687384068368,24.954966510813794,23.908436844000118,24.070173263549805,907200 |
| 2023-03-23,24.450731669751875,25.34503725377116,24.231910519537536,24.764690399169922,893200 |
| 2023-03-24,24.431706543171842,24.7551794346806,23.784760760154324,24.39365005493164,2328700 |
| 2023-03-27,24.679068580551622,24.8883738245828,24.412678603448366,24.450735092163086,998300 |
| 2023-03-28,24.3080217956461,24.3080217956461,23.023646323515955,23.31857681274414,915900 |
| 2023-03-29,23.775245399047495,24.43170526991366,23.73719072742375,24.241426467895508,785100 |
| 2023-03-30,24.4983007240334,25.040592915738678,24.393647208219036,24.621980667114258,495500 |
| 2023-03-31,24.498298834904684,24.83128578393676,24.42218768780874,24.75517463684082,678800 |
| 2023-04-03,24.56489917806003,24.660038578432054,24.12726047683511,24.574413299560547,598600 |
| 2023-04-04,24.555382007956563,24.555382007956563,23.33760364121047,23.499340057373047,631400 |
| 2023-04-05,23.213925690085453,23.261496299465808,22.67163344558181,22.909481048583984,845000 |
| 2023-04-06,22.814338951022755,23.251979432488703,22.605033738359122,22.938020706176758,587000 |
| 2023-04-10,22.65260364303519,23.347119975130987,22.61454897278276,23.290035247802734,588200 |
| 2023-04-11,23.442254143474603,23.55642176686835,22.976073159329687,23.014129638671875,553600 |
| 2023-04-12,23.271008933383804,23.280523055393434,22.69066200786225,22.833370208740234,457300 |
| 2023-04-13,22.871426854077246,23.06170385167878,22.681148041842476,22.957050323486328,502300 |
| 2023-04-14,22.995104368226734,23.22343782986481,22.633576840958046,22.976076126098633,410900 |
| 2023-04-17,22.700176323149595,23.06170388942754,22.367189308510312,23.023649215698242,599300 |
| 2023-04-18,23.261494411782575,23.442257268859315,22.547951660680447,22.84288215637207,629500 |
| 2023-04-19,22.586006042749226,22.652603074995785,22.233992639550845,22.26253318786621,620900 |
| 2023-04-20,21.996147608960513,22.83337039154521,21.84392347022096,22.500383377075195,648900 |
| 2023-04-21,22.443298974190483,22.443298974190483,22.03420082473606,22.29107666015625,493400 |
| 2023-04-24,22.414755368550576,22.414755368550576,21.891491419864042,22.072256088256836,516700 |
| 2023-04-25,21.834408497584363,21.834408497584363,20.87350405980886,20.959129333496094,927600 |
| 2023-04-26,21.035240756245827,21.082809546845716,20.645170866501005,20.81641960144043,757300 |
| 2023-04-27,20.844958918163815,20.987667083740234,20.388292062466164,20.987667083740234,606300 |
| 2023-04-28,20.921071096531698,21.311140948580622,20.778362923890143,21.28260040283203,747200 |
| 2023-05-01,21.330169188834926,21.672670254880952,21.18746101619337,21.28260040283203,765500 |
| 2023-05-02,20.87350284061044,21.035239257613586,19.950653125802447,20.01725196838379,1605500 |
| 2023-05-03,20.045795174023443,20.53100448939812,19.988712258871466,20.055309295654297,882800 |
| 2023-05-04,19.950653017177494,19.950653017177494,19.427389102174914,19.493986129760742,804900 |
| 2023-05-05,19.760379845051975,20.721284405785113,19.674754560408104,20.54051971435547,706000 |
| 2023-05-08,20.483434681652533,20.683225782108494,20.20753061191842,20.350238800048828,545100 |
| 2023-05-09,20.112390904991035,20.52148903539096,19.855516896168346,20.426349639892578,765500 |
| 2023-05-10,20.806910631524254,20.930590595696522,20.31218714556852,20.76885414123535,753500 |
| 2023-05-11,20.616628748623175,20.778365179073123,20.19801649075865,20.350238800048828,498100 |
| 2023-05-12,20.435863953893936,20.616628625584635,20.064822304042607,20.159961700439453,491200 |
| 2023-05-15,20.14093420201774,20.854476979394892,19.89357248810435,20.787879943847656,862700 |
| 2023-05-16,20.66419897533228,21.05426889681568,20.654684853511565,20.75933837890625,663600 |
| 2023-05-17,20.863988295814796,21.786836177216788,20.768848908695457,21.672670364379883,861000 |
| 2023-05-18,21.748780016191965,22.072252821383287,21.57752949407506,21.853431701660156,924600 |
| 2023-05-19,22.034204430259535,22.034204430259535,21.52996679836551,21.710731506347656,717200 |
| 2023-05-22,21.682188339126842,22.072258262491605,21.644131851660426,22.062744140625,784400 |
| 2023-05-23,21.977118552823857,22.319617862092475,21.91052151531699,22.005659103393555,838000 |
| 2023-05-24,21.62510198513843,21.701213139726537,21.20649154222038,21.46336555480957,699900 |
| 2023-05-25,22.03419970664365,23.06170118155226,22.03419970664365,22.91899299621582,996300 |
| 2023-05-26,23.175870149426412,24.155801075737976,22.976077226776287,24.051149368286133,1016500 |
| 2023-05-30,24.935940290467943,25.08816441646754,23.642050643852674,24.13677406311035,1122700 |
| 2023-05-31,23.642047923948837,24.288993580145036,23.29954685546076,23.575450897216797,1816600 |
| 2023-06-01,23.71815948171054,24.098715222937496,23.375658407289826,23.8894100189209,1086800 |
| 2023-06-02,24.241423292799528,24.916911318319986,23.841839312604684,24.74566078186035,1965100 |
| 2023-06-05,24.44510742889763,24.56914503024461,23.796290880607362,23.968036651611328,989200 |
| 2023-06-06,23.634085640059684,24.64547513111832,23.500504591137616,24.597768783569336,1212400 |
| 2023-06-07,24.82676437750155,25.904943563419142,24.82676437750155,25.35154151916504,1170800 |
| 2023-06-08,25.332460985675567,25.819073462967115,25.122550470324263,25.294296264648438,1141600 |
| 2023-06-09,25.41833173600357,25.427873370424674,24.578687925633897,24.69318389892578,1168800 |
| 2023-06-12,24.664557585117304,25.52328455185793,24.645474318774514,25.40878677368164,998800 |
| 2023-06-13,25.76182473354741,25.952653792859333,25.51374768439422,25.819072723388672,1048500 |
| 2023-06-14,25.618704337569604,25.933571017522446,25.36108564854978,25.647327423095703,865600 |
| 2023-06-15,25.24658667235192,25.380167738155976,24.67410314989155,25.18933868408203,995000 |
| 2023-06-16,25.437412960547476,25.437412960547476,24.922177482379936,25.179794311523438,1434000 |
| 2023-06-20,25.122546808536796,25.752280082683498,25.113005174700564,25.561452865600586,1968800 |
| 2023-06-21,25.351541965672435,25.427873220711167,24.53097960909557,24.845848083496094,798200 |
| 2023-06-22,24.66456256876106,25.132091769344203,24.578689672747743,25.113008499145508,514200 |
| 2023-06-23,24.60731448341811,24.874472985649227,24.378318881676,24.712268829345703,1500000 |
| 2023-06-26,24.8267681205556,25.819074568188913,24.8267681205556,25.15117645263672,915200 |
| 2023-06-27,25.24658446920111,28.271213247079395,25.24658446920111,28.02313804626465,3789000 |
| 2023-06-28,27.57469704582362,28.538380460884007,27.088084520206134,28.01360321044922,2226500 |
| 2023-06-29,28.013594322246828,28.566996305621004,27.593771563172492,28.309377670288086,1228300 |
| 2023-06-30,28.624248985482865,28.862784393695225,28.35708867312796,28.385713577270508,1007500 |
| 2023-07-03,28.490669727247237,28.71012186593881,27.99451564160311,28.185344696044922,438000 |
| 2023-07-05,27.937266720783246,27.96588980407767,27.107162727512016,27.154869079589844,1075200 |
| 2023-07-06,26.54421961328236,26.84954464091626,25.924027923415903,26.229352951049805,1150600 |
| 2023-07-07,26.296142202416945,27.240742175789745,26.286600567952895,26.668258666992188,664300 |
| 2023-07-10,26.668257249328278,27.07853659018821,26.58238436359744,26.630090713500977,646800 |
| 2023-07-11,26.696883907251298,26.706425542486187,25.933571287268748,26.582387924194336,583400 |
| 2023-07-12,27.14532913312829,27.803685524029373,26.944958451637902,27.441112518310547,913700 |
| 2023-07-13,27.66056350832069,28.32846332591399,27.66056350832069,28.204423904418945,716100 |
| 2023-07-14,28.147176960796802,28.204424946743703,27.536526924348106,27.86093521118164,901600 |
| 2023-07-17,27.880017848894166,28.557459354365495,27.698732249017684,28.252134323120117,649500 |
| 2023-07-18,28.08992665932977,28.46204126713131,27.736893498683827,28.43341636657715,588400 |
| 2023-07-19,28.481127995638836,28.481127995638836,27.86093630063405,28.0517635345459,666500 |
| 2023-07-20,27.670106385404107,27.77506254371056,26.534677372436455,26.820920944213867,1051000 |
| 2023-07-21,27.078537442410642,27.278908122048904,26.68733953727189,26.706422805786133,814200 |
| 2023-07-24,26.706423873592364,27.068998710337276,26.37247394076333,26.563302993774414,605200 |
| 2023-07-25,26.66825951887738,27.42203046680883,26.611009710264295,27.07853889465332,501000 |
| 2023-07-26,26.820923679855667,27.26936962220201,26.696884240136324,27.030834197998047,575000 |
| 2023-07-27,27.851397307071792,28.395257796109345,27.46019934759282,27.727357864379883,939300 |
| 2023-07-28,28.271210879463794,28.4811231670238,27.994510800244367,28.26167106628418,729100 |
| 2023-07-31,28.328468760440774,28.47158965741545,27.651027178935266,27.755983352661133,1431600 |
| 2023-08-01,27.212120275926036,28.55745985590388,26.04806629900849,28.280757904052734,2095600 |
| 2023-08-02,27.84185062261925,27.975429856789386,27.364779849290972,27.402944564819336,1088000 |
| 2023-08-03,26.992668645954033,27.240743877998227,26.6396354282467,26.95450210571289,788400 |
| 2023-08-04,26.868628961820452,27.393406146122256,26.544220652291077,26.906795501708984,552200 |
| 2023-08-07,27.116703643264035,27.450653558600614,26.563301602376225,27.3456974029541,921600 |
| 2023-08-08,26.830462444706562,26.830462444706562,25.819071043972972,26.353391647338867,677500 |
| 2023-08-09,26.2675180276893,26.2675180276893,25.82861195997961,25.857236862182617,595400 |
| 2023-08-10,26.028983852000504,26.30568397337092,25.284752738869187,25.49466323852539,656600 |
| 2023-08-11,25.1511728764208,25.37062500518941,24.941260562050253,25.06529998779297,623300 |
| 2023-08-14,24.855389811105567,25.408791907702028,24.674104203860406,25.113008499145508,650700 |
| 2023-08-15,24.86492773551782,24.950800618716,24.48327148790399,24.559602737426758,620300 |
| 2023-08-16,24.5118992631691,24.78859939267948,24.197032594481694,24.216114044189453,422600 |
| 2023-08-17,24.30198682362377,24.330611727872455,23.61500550058209,23.748584747314453,633100 |
| 2023-08-18,23.557757854318865,24.22565591756766,23.414636970757034,23.996662139892578,495300 |
| 2023-08-21,24.072994894432483,24.47373448522636,24.006205265946985,24.435569763183594,436400 |
| 2023-08-22,24.788596722045074,24.87446960606098,24.263819604063926,24.473730087280273,568100 |
| 2023-08-23,24.454647923346098,25.3992496901494,24.330610318548043,25.35154151916504,494900 |
| 2023-08-24,25.742739914394168,25.866779341446232,25.246585845947266,25.246585845947266,1063100 |
| 2023-08-25,25.322916996457153,25.34199844388518,24.445106718948992,25.179794311523438,724400 |
| 2023-08-28,25.380168434804347,26.1339393973368,25.380168434804347,25.819072723388672,682700 |
| 2023-08-29,25.6377828127246,26.830459683397148,25.52328503239262,26.477426528930664,606800 |
| 2023-08-30,26.382013690265293,26.782753217048995,26.210267918803623,26.630090713500977,629500 |
| 2023-08-31,26.553759714645906,27.02128886369991,26.553759714645906,26.677797317504883,817300 |
| 2023-09-01,26.931327782322548,27.084400904673164,26.615614239377457,26.940895080566406,521700 |
| 2023-09-05,26.806956138035574,27.31401016364988,26.472108003807403,27.02699851989746,697400 |
| 2023-09-06,26.969595487627384,27.323576379246404,25.98418572017289,26.079856872558594,728700 |
| 2023-09-07,22.23389451260542,22.358267579019657,21.497228887769587,21.822509765625,8501300 |
| 2023-09-08,22.109519443507626,22.109519443507626,21.65986557707919,21.812938690185547,3028800 |
| 2023-09-11,22.061685442402567,22.109521936126026,20.884935068440317,20.942337036132812,3835100 |
| 2023-09-12,20.904067734734927,21.59289675773527,20.789261985180463,21.334585189819336,1606000 |
| 2023-09-13,21.573760240914407,21.899041040115073,21.325017817784786,21.72683334350586,1946800 |
| 2023-09-14,21.975574493408203,22.109514807875005,21.545057137352597,21.975574493408203,1337600 |
| 2023-09-15,21.784239339834507,21.86077589890985,21.171945042456265,21.28675079345703,2351700 |
| 2023-09-18,21.24848075769343,22.06168280605904,21.104974943223127,21.851207733154297,1457300 |
| 2023-09-19,21.81293926426436,21.937312312421213,21.53549492374803,21.70770263671875,1287100 |
| 2023-09-20,21.774673129520718,22.023417415134492,21.458959579467773,21.458959579467773,1053500 |
| 2023-09-21,21.17194128368174,21.62159508509836,21.124106627042824,21.277179718017578,1074600 |
| 2023-09-22,21.449390522174614,21.65986559669258,21.34415207252791,21.42068862915039,767200 |
| 2023-09-25,21.30588470660439,21.564196269496062,21.210213554632425,21.42068862915039,710100 |
| 2023-09-26,21.143241478829424,21.31544916448112,21.057137636003574,21.229345321655273,901300 |
| 2023-09-27,21.430254804250694,21.774670203398188,21.363285548810982,21.650297164916992,995500 |
| 2023-09-28,21.602463807589693,22.138219708217008,21.52592725035722,21.784238815307617,767900 |
| 2023-09-29,22.061685907618305,22.099955103404053,21.525929940047643,21.621601104736328,716200 |
| 2023-10-02,21.573764686311122,21.8799127793529,21.401558778993223,21.602466583251953,718800 |
| 2023-10-03,21.430256998060138,21.64073390787467,21.114543458113882,21.210214614868164,803600 |
| 2023-10-04,21.372853928718502,21.554628934674426,21.057140405097925,21.430255889892578,740300 |
| 2023-10-05,21.38241928731754,21.52592508962666,21.095405857924018,21.439821243286133,742500 |
| 2023-10-06,21.33458351394308,21.937310458401466,21.305883447390528,21.688566207885742,1533400 |
| 2023-10-09,21.191081396890024,21.70770458210046,21.08584475991341,21.698137283325195,1024700 |
| 2023-10-10,21.726834933952365,22.463500434583647,21.621598308701792,22.19562339782715,1536000 |
| 2023-10-11,22.262590182137956,22.41566327891789,21.94687669193243,22.300857543945312,1078700 |
| 2023-10-12,22.34869731859294,22.98012439199783,22.186056901214375,22.415666580200195,1101100 |
| 2023-10-13,22.377394681242336,22.415663868832077,21.736400387316557,21.793804168701172,656100 |
| 2023-10-16,21.927744163835865,22.348696132014336,21.650298009307317,22.272159576416016,645200 |
| 2023-10-17,21.851206911021045,22.425231972080468,21.631164548793794,22.023414611816406,1038100 |
| 2023-10-18,21.631166495561207,22.157355117769445,21.478093375472426,22.004281997680664,743900 |
| 2023-10-19,22.24345912985502,22.38696495283446,21.525928190182277,21.583330154418945,909500 |
| 2023-10-20,21.61202644514549,21.66942839449841,21.09540342664397,21.16237449645996,778200 |
| 2023-10-23,21.1049763519221,21.24848217597102,20.7127262479598,20.779695510864258,882500 |
| 2023-10-24,20.971036680536823,21.143244389898626,20.789261673457645,21.00930404663086,816600 |
| 2023-10-25,20.741428777279225,20.8275326392981,19.96649584388497,20.282209396362305,920200 |
| 2023-10-26,20.349176554059525,20.770126697254124,20.21523621324722,20.3109073638916,1078800 |
| 2023-10-27,20.358746093562466,20.406580761764634,19.698617088673984,19.870824813842773,1038400 |
| 2023-10-30,19.918657205245594,19.985626462983962,19.37333402106127,19.55510902404785,1595000 |
| 2023-10-31,17.699096926224563,20.368312960179896,16.8189255466321,19.956928253173828,3425600 |
| 2023-11-01,19.918657513738832,21.057140387249753,19.918657513738832,21.04757308959961,1853000 |
| 2023-11-02,21.640735702629204,21.765106939381507,20.971039374584112,21.621601104736328,1291600 |
| 2023-11-03,21.927745329972034,23.02795905949896,21.87991066446998,22.798349380493164,1269200 |
| 2023-11-06,22.91315656936239,22.91315656936239,22.310429527494094,22.520906448364258,765100 |
| 2023-11-07,22.42523402782391,22.520905184233314,22.023416630724853,22.377397537231445,558100 |
| 2023-11-08,22.453934255402757,22.65484386775377,22.186057205302134,22.358264923095703,536600 |
| 2023-11-09,22.35826313512021,22.549603609208496,21.90860928022318,21.93731117248535,770600 |
| 2023-11-10,22.21475471485478,22.970554761448984,22.09038350232395,22.884450912475586,620300 |
| 2023-11-13,22.693111307256377,22.807917061072505,22.425234256311334,22.721813201904297,497000 |
| 2023-11-14,23.334102869388342,24.1281702775885,23.334102869388342,24.08033561706543,964300 |
| 2023-11-15,24.195144680173357,24.80743717788771,23.93683309840927,24.568260192871094,1133900 |
| 2023-11-16,24.65436442300779,25.017912642781084,24.520424068543434,24.874406814575195,1407600 |
| 2023-11-17,24.903106404461223,25.42929500075728,24.87440451156718,25.343191146850586,1118700 |
| 2023-11-20,25.25708646709168,25.96505004568358,25.25708646709168,25.90764808654785,865400 |
| 2023-11-21,25.926782608032227,26.032019228688235,25.63976916361264,25.926782608032227,962600 |
| 2023-11-22,26.079858427237383,26.673016322792407,26.079858427237383,26.529510498046875,814700 |
| 2023-11-24,26.443408812740472,26.864360848081947,26.386006843077087,26.481678009033203,568700 |
| 2023-11-27,26.443407731906856,26.873927048724703,26.204230739180417,26.69215202331543,768700 |
| 2023-11-28,26.596475864482127,26.864354702927486,26.35729891669083,26.548641204833984,1076100 |
| 2023-11-29,26.99829803252515,27.37141537857751,26.988730733931433,27.132238388061523,853200 |
| 2023-11-30,27.30444314433571,27.467081728417995,26.76868542999536,26.95046043395996,1202000 |
| 2023-12-01,26.864357083480467,27.285309059832393,26.653882007692236,27.2279052734375,774000 |
| 2023-12-04,27.150198314853498,27.35166717449917,26.747262425417105,27.265323638916016,738000 |
| 2023-12-05,27.12141766426491,27.23654115553527,26.83360527637921,27.00629234313965,656200 |
| 2023-12-06,27.33247834773404,27.812163826275924,26.900762514959272,26.910354614257812,713900 |
| 2023-12-07,27.054260951471132,27.342071498460363,26.929541705882258,27.332477569580078,837100 |
| 2023-12-08,27.284508566629633,27.802567894616622,27.22694499585516,27.591506958007812,847200 |
| 2023-12-11,27.754602753812815,28.771535480606502,27.6490713604226,28.6180362701416,967200 |
| 2023-12-12,28.646818536318833,29.730906957048852,28.579662859351703,29.52943992614746,1419200 |
| 2023-12-13,29.57740621228664,30.431245769259128,29.29918958928021,30.42165184020996,1249900 |
| 2023-12-14,30.690274774361352,32.11014509256073,30.61352517579826,31.937458038330078,1909000 |
| 2023-12-15,32.090963274814555,32.30202242326487,31.707213379924518,32.04299545288086,4032100 |
| 2023-12-18,32.042997980525726,32.436340006946374,31.640060193135255,32.34040069580078,1262900 |
| 2023-12-19,32.397956917523445,32.58023607769714,32.04299069625481,32.417144775390625,1444400 |
| 2023-12-20,32.14852126284985,32.54186323457485,31.323465259987895,31.342649459838867,877400 |
| 2023-12-21,32.158116770946776,32.21568034917945,31.563307768049086,31.96624183654785,896700 |
| 2023-12-22,32.25405697547628,32.647398999821945,31.947058500850904,32.24446487426758,616400 |
| 2023-12-26,32.43633547492853,33.0407365820013,32.41714761538035,32.79130172729492,612200 |
| 2023-12-27,32.91602254110493,32.97358246276149,32.58024047269756,32.66658401489258,586500 |
| 2023-12-28,32.704955323978965,32.92561019988702,32.378769059656264,32.417144775390625,612100 |
| 2023-12-29,32.36917753706771,32.55145670048776,31.87989630201479,31.918272018432617,679000 |
| 2024-01-02,31.41939929127693,31.534522783045304,30.344902998927637,30.699871063232422,872600 |
| 2024-01-03,30.15302865377938,30.15302865377938,29.337562996467266,29.500656127929688,965000 |
| 2024-01-04,29.232032283671558,29.48146895107262,28.84828426838334,29.03056526184082,966000 |
| 2024-01-05,28.9825937821897,29.280000076340578,28.81950248713599,29.04975128173828,820200 |
| 2024-01-08,29.260817741112042,30.009127837173565,29.107318515743795,29.73090934753418,1082600 |
| 2024-01-09,29.17447171751998,29.740500749133826,29.04975429370818,29.491064071655273,796600 |
| 2024-01-10,29.452685472619304,29.510247210567513,28.598844182090026,29.164873123168945,664400 |
| 2024-01-11,29.02097349979117,29.20325450686001,28.44535051894828,29.12650489807129,805500 |
| 2024-01-12,29.34715726992689,29.44309473012322,28.618035134231548,28.89625358581543,687900 |
| 2024-01-16,28.72356769431975,29.36634632502609,28.493318878375607,29.356752395629883,1026500 |
| 2024-01-17,28.934628685195154,29.46228199361694,28.666004151353103,29.36634635925293,935200 |
| 2024-01-18,30.200999472513924,30.757436424497925,30.13384379344138,30.642311096191406,770900 |
| 2024-01-19,31.006867307771717,31.3618335173415,30.383276586479166,31.30427360534668,752400 |
| 2024-01-22,31.70721276146684,32.11015050921299,31.620869219786247,31.841524124145508,737900 |
| 2024-01-23,32.04299336636858,32.41714747668232,31.755179134087253,32.01420974731445,744500 |
| 2024-01-24,32.35958175166218,32.62820444694794,31.72639707012451,31.88949203491211,708800 |
| 2024-01-25,32.65698945566936,32.97357998007385,32.0621768054623,32.445926666259766,853200 |
| 2024-01-26,31.947046344955673,32.02379776426324,31.22751825763816,31.294673919677734,590400 |
| 2024-01-29,31.34264487984624,31.77436250760779,31.256305014003402,31.7168025970459,557600 |
| 2024-01-30,31.582488004977126,31.947049968621137,31.54411595068001,31.870302200317383,744300 |
| 2024-01-31,31.40020857455729,31.40020857455729,30.22018282713891,30.373682022094727,927700 |
| 2024-02-01,30.517588073684646,30.747836872041418,30.037902619644345,30.651901245117188,802600 |
| 2024-02-02,30.248965348567232,30.939711742679325,30.22977749126709,30.6614933013916,918400 |
| 2024-02-05,30.767025670894697,31.256306898426057,30.498402979518854,30.997276306152344,1748500 |
| 2024-02-06,30.124244781709983,30.124244781709983,27.66825588075519,29.443092346191406,2472000 |
| 2024-02-07,29.702124020249066,29.702124020249066,28.30144329806501,28.378192901611328,1351300 |
| 2024-02-08,28.598847370676484,29.54862438706188,28.46453602387093,28.94422149658203,1509200 |
| 2024-02-09,29.184063080253946,30.0858722456914,28.857876825305397,29.932373046875,990300 |
| 2024-02-12,30.085872842906173,30.546370448496415,29.817248324717788,30.181808471679688,858500 |
| 2024-02-13,28.819503409154304,29.251219226649894,28.2630665170783,28.69478416442871,1337600 |
| 2024-02-14,29.280000748734828,29.51984347735188,28.867470962736732,29.318374633789062,634500 |
| 2024-02-15,29.57740522763602,29.615780942555144,29.040158027751936,29.2991886138916,716500 |
| 2024-02-16,29.337561088281337,29.423904612842794,28.637220793375928,28.790719985961914,718500 |
| 2024-02-20,28.59885012576571,28.704381525482148,28.15754032668796,28.541288375854492,1035500 |
| 2024-02-21,28.215099265290828,28.915439613970815,28.090381847933994,28.89625358581543,646700 |
| 2024-02-22,29.76928091874069,29.76928091874069,29.145688344028727,29.596593856811523,932400 |
| 2024-02-23,29.67334278312935,29.67334278312935,29.23203120937523,29.347156524658203,507400 |
| 2024-02-26,29.69253286272674,29.778876398186885,29.260815185426015,29.47187614440918,569700 |
| 2024-02-27,29.615782766494444,29.644562724601446,29.164877237698978,29.270408630371094,507500 |
| 2024-02-28,28.79072086804842,29.241624531352652,28.60843988507234,29.116907119750977,609000 |
| 2024-02-29,29.44309508217109,29.865216984314458,29.26081408860403,29.759687423706055,804500 |
| 2024-03-01,30.066681665419985,32.11973463604799,29.961150289595494,31.72639274597168,1036200 |
| 2024-03-04,32.1964892217212,32.62820320566095,31.90867501948189,32.186893463134766,935800 |
| 2024-03-05,31.803149252162306,32.19649120511612,31.01646534625468,31.457775115966797,770100 |
| 2024-03-06,32.081356949087215,34.02888208365712,31.985421336814774,33.731475830078125,1260400 |
| 2024-03-07,34.1823856449248,35.49672273218151,34.05766640520118,34.623695373535156,1072400 |
| 2024-03-08,34.959472551610894,35.27606668963267,33.32854502994149,33.4820442199707,1008500 |
| 2024-03-11,32.634921154745776,32.913770812847744,31.80799337763545,32.259918212890625,999700 |
| 2024-03-12,32.41376732440387,32.904158633442435,31.942611074714254,32.72146224975586,766300 |
| 2024-03-13,32.40414746959172,32.68299709037271,31.471445336364635,31.8079891204834,775300 |
| 2024-03-14,31.36567917496807,31.66376022759929,29.98105206225532,30.25028419494629,1667500 |
| 2024-03-15,29.913742856169122,30.423361849641427,29.702201235627758,30.048358917236328,2475300 |
| 2024-03-18,30.40413691447246,30.702216166710517,29.817592272385397,29.846439361572266,1045100 |
| 2024-03-19,29.625275183789988,30.0964331945331,29.356043082797434,29.836816787719727,743900 |
| 2024-03-20,29.74066342080241,30.47143971514099,29.452198080560045,30.394515991210938,680700 |
| 2024-03-21,31.12528967438805,31.317599896414574,30.384899537800194,30.452207565307617,1121400 |
| 2024-03-22,30.481056151271193,30.750288274571748,30.30797730971724,30.4329776763916,694900 |
| 2024-03-25,30.12528514766865,30.663751270718063,29.952206292472585,30.644521713256836,659500 |
| 2024-03-26,30.913754381789165,31.08683322965087,30.307978414273197,30.346439361572266,784700 |
| 2024-03-27,30.70221164014338,31.481066427299655,30.44259337775795,31.47144889831543,618000 |
| 2024-03-28,31.47144609083655,31.548371643797736,30.750285537880593,31.000289916992188,682800 |
| 2024-04-01,30.923368325759437,31.67337422315626,30.577210629110834,30.58682632446289,564500 |
| 2024-04-02,29.942587606445084,30.086821194041836,29.56758468030854,29.788740158081055,669000 |
| 2024-04-03,29.211813303192088,30.442594808101873,29.211813303192088,30.12528419494629,702700 |
| 2024-04-04,30.731056148903203,30.79836417811695,29.384890062609436,29.500276565551758,518500 |
| 2024-04-05,29.68297571326019,29.788744703897095,29.356049377095513,29.634897232055664,670000 |
| 2024-04-08,30.08682059315442,30.557978623610186,29.952202703019765,30.134897232055664,478700 |
| 2024-04-09,31.057983919446514,32.788768708304914,30.923367854581578,32.45222854614258,2572700 |
| 2024-04-10,31.663758636546483,31.894527976396468,30.856058611046493,31.163753509521484,1261300 |
| 2024-04-11,31.34644734518471,32.62530729357552,31.029138574389062,32.259918212890625,1058700 |
| 2024-04-12,31.58683418827768,32.077225471719295,31.03875240185187,31.12529182434082,800100 |
| 2024-04-15,31.606064804882866,31.606064804882866,29.971435180787857,30.096435546875,750800 |
| 2024-04-16,29.88489876076751,30.394519639223727,29.57720382811714,30.009899139404297,733800 |
| 2024-04-17,30.04836245567395,30.057978151740542,28.663733400194673,28.942583084106445,892700 |
| 2024-04-18,28.634886241377593,28.798349395624115,27.779107688436927,27.85603141784668,1035300 |
| 2024-04-19,27.76948954948258,28.500265831575042,27.067560351132812,27.404102325439453,1225400 |
| 2024-04-22,27.548335356206398,28.115648524796867,27.336795567615795,27.84641456604004,737600 |
| 2024-04-23,27.923338421995236,28.644498999001236,27.692565423427872,28.327186584472656,748000 |
| 2024-04-24,28.87527230794618,29.27912233442117,28.41372811054167,28.711809158325195,804300 |
| 2024-04-25,28.654114670560784,29.288735871717723,28.481037661704956,28.932964324951172,969400 |
| 2024-04-26,28.97142510677836,29.711817115263155,28.942579855802517,29.442584991455078,739900 |
| 2024-04-29,29.519507098189237,30.432976064442116,29.519507098189237,30.259897232055664,1465000 |
| 2024-04-30,33.68300967613162,34.56763533405221,31.04837142965602,31.106061935424805,2916400 |
| 2024-05-01,30.798366034554814,30.846446345187772,28.884888514974914,29.16373634338379,2153800 |
| 2024-05-02,29.711816326752647,30.577208679181126,29.33681340196843,30.44259262084961,1357800 |
| 2024-05-03,31.375296652515306,32.173379187966404,30.894522891781754,31.096446990966797,1060700 |
| 2024-05-06,31.32721958882348,31.702222530271385,30.846445834554334,31.12529182434082,1035700 |
| 2024-05-07,31.36567807637458,32.20222703310003,31.259907265661298,31.5195255279541,961200 |
| 2024-05-08,31.240680681601415,31.404142000102894,30.89452298593627,31.28875732421875,689200 |
| 2024-05-09,31.288752414005355,31.50029034192705,30.9329772448417,31.37529182434082,551600 |
| 2024-05-10,31.577215892452855,31.827216595637456,31.086828345893316,31.37529182434082,420200 |
| 2024-05-13,31.586836586811362,31.97145708663774,31.25029640047298,31.4329891204834,633900 |
| 2024-05-14,31.69260872664275,32.067611712173175,31.46183935155314,32.019535064697266,582200 |
| 2024-05-15,32.43299864263975,32.55800085203627,31.73106936651179,32.481075286865234,652300 |
| 2024-05-16,32.24068667344431,32.42338304694823,31.663759637567797,31.68299102783203,612600 |
| 2024-05-17,31.904146013707905,32.029148214459525,31.057983195409562,31.423372268676758,532400 |
| 2024-05-20,31.5002943503828,32.567612657667205,31.5002943503828,31.856069564819336,841800 |
| 2024-05-21,31.32721936807951,31.779144199659463,31.250293807292422,31.53875732421875,832300 |
| 2024-05-22,31.72145619170003,31.981070809741333,31.173370698021408,31.942611694335938,883600 |
| 2024-05-23,32.663772552134,32.788771096892916,31.106062827474393,31.336835861206055,825900 |
| 2024-05-24,31.606063536883592,31.981066454106614,31.36567667527782,31.827219009399414,629000 |
| 2024-05-28,32.106069960165655,32.58684370300854,31.56760571570967,32.173377990722656,657200 |
| 2024-05-29,31.615680458307605,31.8368359265765,31.269522797360693,31.279136657714844,588900 |
| 2024-05-30,31.37529290865692,31.913757108898107,31.182982693708386,31.384906768798828,844300 |
| 2024-05-31,31.471451935877468,31.788764398756882,30.384903974587207,31.336835861206055,1120600 |
| 2024-06-03,31.682993096890172,31.731069741684088,30.452211549697683,31.07721710205078,810800 |
| 2024-06-04,30.883472477036285,30.893109895234282,30.20873921616212,30.42079734802246,903100 |
| 2024-06-05,31.028055971862706,32.15582511086263,30.864194122649305,32.01123809814453,979300 |
| 2024-06-06,31.93412592681664,32.08835034911668,31.355781585441292,31.7799015045166,676800 |
| 2024-06-07,31.49072694755871,31.924484276795095,31.211197714939885,31.770259857177734,740800 |
| 2024-06-10,31.230483358861164,33.42818275952881,31.211204842381495,32.92695236206055,1160900 |
| 2024-06-11,32.82091386791236,33.12936269777761,32.25221064841079,32.8305549621582,851700 |
| 2024-06-12,33.81373488971649,35.028251622383685,33.81373488971649,34.3342399597168,1160700 |
| 2024-06-13,34.01615481094377,34.25713068178865,33.370337565039485,33.81373596191406,841100 |
| 2024-06-14,33.12936636429914,33.64987520117798,32.676334163608736,33.601680755615234,929200 |
| 2024-06-17,33.65951265848678,35.50057210332089,33.34142637580375,35.346343994140625,1729600 |
| 2024-06-18,35.35598367772322,39.115209117877136,35.34634258278417,38.64289474487305,3614700 |
| 2024-06-20,38.75856472551603,39.067013598094576,37.698272185652364,37.958526611328125,2498900 |
| 2024-06-21,37.39945418852285,37.756097445608525,36.223494446429584,36.975337982177734,2972600 |
| 2024-06-24,36.628337514335854,37.53440559228609,35.83793684108128,35.886131286621094,1930800 |
| 2024-06-25,36.14638621449955,37.7753820295128,35.5391258965358,37.756103515625,1923500 |
| 2024-06-26,37.5536847230345,38.6718127921351,37.25487694957693,37.678993225097656,2080000 |
| 2024-06-27,37.87177330604774,38.093470692688086,37.35126447984847,37.45729446411133,1508800 |
| 2024-06-28,37.91033200507174,39.45257636148173,37.69827202719014,38.57542419433594,16915200 |
| 2024-07-01,38.941703817303285,40.34900207902857,38.160940639606316,38.787479400634766,1915000 |
| 2024-07-02,38.61397930735963,39.770660678798926,38.61397930735963,38.76820373535156,1256900 |
| 2024-07-03,38.768199843426956,38.97061869540804,38.276607000615705,38.84531021118164,1120100 |
| 2024-07-05,38.8645926564206,39.02845817961157,38.025997558326814,38.61397933959961,1312300 |
| 2024-07-08,39.06701183863887,39.66463471972027,38.88387147785612,39.27907180786133,1165300 |
| 2024-07-09,39.336908488229426,40.60926098645243,39.336908488229426,40.426116943359375,1796800 |
| 2024-07-10,40.71528509857089,42.035831852357155,40.53214108190709,41.85268783569336,1655300 |
| 2024-07-11,42.4117597461016,42.49851121993501,40.39720101108175,40.426116943359375,1647400 |
| 2024-07-12,40.69600574304646,41.44784927417051,40.06946701577647,40.599613189697266,1135800 |
| 2024-07-15,41.303268483585164,42.084031736431406,40.63817631212387,41.3803825378418,1622500 |
| 2024-07-16,41.630996923124165,43.240717915327245,41.08157214201908,43.06721496582031,1575600 |
| 2024-07-17,39.934524116860445,40.965900614645626,39.539323810952105,39.73210525512695,2135100 |
| 2024-07-18,40.242976249663414,40.59961956051945,39.067012653272606,39.91524887084961,1457900 |
| 2024-07-19,39.81885835429728,39.89596872892972,38.25733190173634,38.33444595336914,1323000 |
| 2024-07-22,39.1826846756017,39.82849835337738,38.76820581371559,39.703189849853516,958100 |
| 2024-07-23,39.2790689167903,40.030912494876546,39.11520708136132,39.60679626464844,917500 |
| 2024-07-24,38.91278819470313,38.93206670838524,37.49585237057334,37.55368423461914,1037600 |
| 2024-07-25,37.06209616317876,38.218781281240375,35.90541104511714,36.801841735839844,1930400 |
| 2024-07-26,37.64043742381003,37.73682999661532,36.31024933510233,36.772926330566406,1128800 |
| 2024-07-29,37.16812132923108,38.05491080921577,36.00179526690317,36.24277114868164,2859800 |
| 2024-07-30,33.70771004459841,34.555942564553106,28.338765452087582,29.40869903564453,6442300 |
| 2024-07-31,30.671415113876474,31.52928880943921,30.29549326319175,31.481094360351562,2801300 |
| 2024-08-01,30.642493365104933,31.346142483862288,28.3580412449406,28.92674446105957,2507300 |
| 2024-08-02,27.760423211652494,28.203819827938037,27.00857957305997,27.596559524536133,2620300 |
| 2024-08-05,25.929005936939323,27.97248233568741,25.639835598309958,27.076051712036133,1910200 |
| 2024-08-06,27.19171997761603,28.19418061530706,26.777242969320945,27.55800437927246,1820800 |
| 2024-08-07,28.54118752472717,28.74360640775346,27.153165760760118,27.500171661376953,2032200 |
| 2024-08-08,28.396597294950706,29.45689155250727,27.77006036409913,29.293027877807617,1423400 |
| 2024-08-09,29.341225865227585,30.719608296415867,29.321947352140988,30.603939056396484,2840300 |
| 2024-08-12,30.47863103052676,30.652132125019225,29.95812223154902,30.30512809753418,1799700 |
| 2024-08-13,30.83527799666374,31.076255751210372,30.305131716762027,30.999141693115234,1324100 |
| 2024-08-14,31.461812648871234,31.461812648871234,30.237656484512726,30.68105125427246,1312800 |
| 2024-08-15,31.326866529575856,31.885932374140776,30.9991391634172,31.683509826660156,1167000 |
| 2024-08-16,30.950943444133976,31.664230008909907,30.806356441463066,31.384700775146484,910300 |
| 2024-08-19,31.78953790310061,31.93412490305928,30.700327725712413,31.87628936767578,852900 |
| 2024-08-20,31.847374060873893,31.90520592038744,30.729244255442385,31.23047637939453,1077000 |
| 2024-08-21,31.577481665665086,32.2907719779844,31.317230918319456,31.991960525512695,1014200 |
| 2024-08-22,32.290772750203395,32.62813756186794,30.931668730782327,30.999141693115234,1184600 |
| 2024-08-23,31.519648838997078,32.41607949206676,31.249753327352135,32.165462493896484,1009000 |
| 2024-08-26,32.11726572056685,32.33896309395429,31.64495504417627,31.770259857177734,957700 |
| 2024-08-27,31.519644722783788,31.953402026817507,31.03769297985743,31.84737205505371,721200 |
| 2024-08-28,31.654590172354265,31.93412306175659,30.81599334264727,31.452171325683594,983000 |
| 2024-08-29,31.413615194586562,32.473907573196094,31.35577966089875,31.548561096191406,1043300 |
| 2024-08-30,32.30040519521533,32.30040519521533,31.2786698217905,31.712427139282227,2291900 |
| 2024-09-03,31.141389131395815,31.141389131395815,28.4842739800564,28.600221633911133,1900400 |
| 2024-09-04,28.377990191150495,29.46015967684788,28.11710935617999,28.68718147277832,1765600 |
| 2024-09-05,28.33934218061557,29.160632727045293,28.00116350350621,28.57123565673828,1084600 |
| 2024-09-06,28.32967974489254,28.40697757032903,27.44075383091018,27.547039031982422,1276300 |
| 2024-09-09,27.914204095770756,28.281370160017204,27.701635530050844,27.7112979888916,1218700 |
| 2024-09-10,27.81758576922366,27.894883604182194,27.21852616610069,27.865896224975586,928900 |
| 2024-09-11,27.991500474338512,29.17029459092183,27.67264672080419,29.102659225463867,953200 |
| 2024-09-12,29.015699769417097,29.15097050418425,28.561573429112148,28.81279182434082,997500 |
| 2024-09-13,29.22826669225558,29.779013902001914,29.15096887058812,29.624418258666992,958200 |
| 2024-09-16,28.986713018236152,29.39252707420848,28.59056142108764,29.305566787719727,1211900 |
| 2024-09-17,29.81766616533814,29.86597661672202,29.295904444349375,29.65340805053711,1187600 |
| 2024-09-18,29.875637465294123,30.397397315234564,29.179957051065035,29.218605041503906,1247900 |
| 2024-09-19,30.097870319202393,31.02544610449886,30.068884785331807,30.580982208251953,1690100 |
| 2024-09-20,30.88050938538417,31.1124047013012,29.88530012749454,29.91428565979004,8056200 |
| 2024-09-23,29.972259521484375,30.233140361961183,29.547120578810183,29.972259521484375,2103800 |
| 2024-09-24,30.3490895409309,30.59064549196851,29.218607616357872,29.37320327758789,1688300 |
| 2024-09-25,29.257253464646546,30.02056920754538,29.257253464646546,29.70171546936035,1485500 |
| 2024-09-26,30.986794746144994,31.170375928056604,29.865975366058763,30.832199096679688,1452400 |
| 2024-09-27,31.05443076596453,31.37328637298828,29.76935325091111,29.846651077270508,1350200 |
| 2024-09-30,29.527796470781446,29.96259788347718,29.228267632549663,29.56644630432129,1142500 |
| 2024-10-01,29.48914934629392,29.566447172718423,28.068799251721046,28.136436462402344,1246500 |
| 2024-10-02,28.416640341283774,29.13164569516335,28.252382230059712,28.706506729125977,843400 |
| 2024-10-03,28.377991886934772,28.793466544621307,28.03981321134876,28.10744857788086,1383200 |
| 2024-10-04,29.65340686244969,30.030233528337764,29.035022420543637,29.469823837280273,2238100 |
| 2024-10-07,29.141306534760275,29.51813318660423,28.774142341030963,29.064008712768555,1125400 |
| 2024-10-08,28.977049721407134,29.286241023125196,28.69684579532221,29.141307830810547,1125600 |
| 2024-10-09,29.11231852940901,29.672728187433506,28.793464790238612,29.47948455810547,858100 |
| 2024-10-10,28.99637558522461,29.247593986804176,28.658196896831903,29.199281692504883,1450300 |
| 2024-10-11,29.13164435874024,30.020570241715607,29.13164435874024,29.87563705444336,752200 |
| 2024-10-14,30.19449246002955,30.60030651240937,30.068884182283078,30.542333602905273,723800 |
| 2024-10-15,30.387738273015728,30.64861729002911,28.948063235393526,28.967388153076172,1407500 |
| 2024-10-16,29.682392052877894,29.740366803058336,29.006036553768876,29.450498580932617,1080800 |
| 2024-10-17,30.397399354285724,30.503684560241815,29.846652092378005,29.904626846313477,1351200 |
| 2024-10-18,30.146179758172433,30.155840373263764,29.334551714019106,29.498809814453125,970700 |
| 2024-10-21,29.402187107270443,29.94327185628403,29.17995610143411,29.27657699584961,1162400 |
| 2024-10-22,29.208942000635425,29.32488965549062,28.754817525213937,28.95772361755371,865300 |
| 2024-10-23,28.793465196146382,29.13164385589458,28.088122345451133,28.48427391052246,1108500 |
| 2024-10-24,28.74515298370818,28.919073531923036,28.16541843730043,28.377988815307617,848500 |
| 2024-10-25,28.841778246723514,29.189617530757968,28.70650567350272,28.870763778686523,1065100 |
| 2024-10-28,28.986709597619207,29.208940595565533,28.262041857678724,28.53258514404297,2422700 |
| 2024-10-29,24.145931860194416,27.21852375244861,23.285993292171604,27.034940719604492,5920500 |
| 2024-10-30,26.1460155699301,26.79338559108194,25.57594337923256,25.82716178894043,2501800 |
| 2024-10-31,25.778847734711636,25.778847734711636,24.580730608583597,24.59039306640625,2377700 |
| 2024-11-01,24.82228779896286,25.653238942166354,24.82228779896286,25.121816635131836,1653500 |
| 2024-11-04,25.04451914991523,26.01074287970683,25.04451914991523,25.141141891479492,1608900 |
| 2024-11-05,25.04451844283179,25.45033247160391,24.928570787643135,25.440670013427734,1219900 |
| 2024-11-06,26.203987365926466,26.667774296279923,25.904456694180098,26.44554328918457,1514000 |
| 2024-11-07,26.967303546870006,27.469740317407094,26.677437171596942,26.812707901000977,1416800 |
| 2024-11-08,26.580815763253558,26.658113590058825,26.203989087943572,26.435882568359375,1028100 |
| 2024-11-11,26.203988689722035,26.26196159821358,25.69188944309102,26.184663772583008,887500 |
| 2024-11-12,26.117027866797436,26.175000774093157,25.4116831491766,25.585603713989258,966100 |
| 2024-11-13,25.45033056805947,25.71121139052741,24.83194803443945,25.102489471435547,1172200 |
| 2024-11-14,25.421345814797792,25.691889122592624,24.938233949901992,25.141141891479492,1020800 |
| 2024-11-15,24.648367475481496,24.909248323846697,24.17491807081437,24.339176177978516,1033600 |
| 2024-11-18,24.165255008829117,24.629041943499637,24.165255008829117,24.532419204711914,1131900 |
| 2024-11-19,24.37782518258382,24.590395590652104,24.242554445031697,24.513097763061523,900600 |
| 2024-11-20,24.406812390335897,24.55174558570081,24.17491890916692,24.503435134887695,853000 |
| 2024-11-21,24.706341959186535,25.575942999621716,24.59039613668884,25.459997177124023,891400 |
| 2024-11-22,25.36337370794023,25.74020038472202,25.36337370794023,25.643579483032227,801600 |
| 2024-11-25,25.98175621032715,26.42622009642937,25.875472850351525,25.98175621032715,1247800 |
| 2024-11-26,26.146014029037932,26.18466386345011,25.26675056834182,25.39236068725586,950500 |
| 2024-11-27,25.40202274082535,25.537293473260007,24.66769248503267,25.141141891479492,802400 |
| 2024-11-29,25.41168253764059,25.865808855484023,25.373034548015344,25.546955108642578,511300 |
| 2024-12-02,25.61459260544657,26.455206261236867,25.508307400007908,26.358585357666016,961500 |
| 2024-12-03,26.213651159485885,26.213651159485885,25.691891260306253,26.06871795654297,1988200 |
| 2024-12-04,26.716201885932943,26.86380483796881,25.93882533754492,26.115949630737305,1568100 |
| 2024-12-05,26.204510283179765,26.322593772657097,25.41729327624218,25.594417572021484,1210000 |
| 2024-12-06,25.722337328297254,25.997864194487722,25.604255726267926,25.8601016998291,810300 |
| 2024-12-09,25.860102224364518,26.84412435331011,25.840421331336024,26.361953735351562,1518800 |
| 2024-12-10,26.391476679224056,26.391476679224056,25.604259622977967,25.643619537353516,1241700 |
| 2024-12-11,25.8699451061291,26.41115657724646,25.761702061156253,26.263553619384766,1594600 |
| 2024-12-12,25.948667059830843,26.155310827461783,25.65345926437791,25.958505630493164,1055900 |
| 2024-12-13,26.263552582773173,26.509558128457403,25.86994408505307,26.115949630737305,1451900 |
| 2024-12-16,26.125787935802865,26.853965995287517,26.047066237057678,26.548917770385742,1334500 |
| 2024-12-17,26.49971798548362,26.785083445777683,25.988025994139257,26.194671630859375,1302600 |
| 2024-12-18,26.49971522445591,27.03108617789308,24.8760791488518,25.14176368713379,1550800 |
| 2024-12-19,25.210650015823486,25.525536824844572,24.679277117945336,24.728477478027344,1543400 |
| 2024-12-20,24.65959581701563,25.427133809018123,24.40374981968147,24.866241455078125,4242200 |
| 2024-12-23,25.259848037537264,25.948664276160493,25.053202415200996,25.850261688232422,924800 |
| 2024-12-24,25.86994521813508,26.165151135136583,25.643618679768913,26.047067642211914,370700 |
| 2024-12-26,25.781384233095565,26.234033576542803,25.604259924138457,25.978187561035156,593200 |
| 2024-12-27,25.810903396415,25.89946554985187,25.476335678292035,25.643619537353516,615800 |
| 2024-12-30,25.190970651503164,25.614100530659776,24.954805530389287,25.3779354095459,707400 |
| 2024-12-31,25.456653858920575,25.62393769957828,25.10240528414583,25.279529571533203,931700 |
| 2025-01-02,25.72233963182132,26.253712519159233,25.456655065025757,25.594417572021484,1291900 |
| 2025-01-03,25.840423174920343,26.283232038414088,25.555055836267428,26.106109619140625,857300 |
| 2025-01-06,26.411156711293707,27.060611230680156,26.204511067739773,26.302913665771484,1605000 |
| 2025-01-07,26.676843001391337,26.893327214251542,25.99786714364448,26.135629653930664,860500 |
| 2025-01-08,25.86994402276706,25.88962303995066,25.289370786200227,25.604257583618164,774500 |
| 2025-01-10,25.29920959545359,25.368092725303956,24.8662411833487,25.171287536621094,860600 |
| 2025-01-13,24.78751888863224,25.072884340816156,24.551353794002104,25.013843536376953,982100 |
| 2025-01-14,25.279530990690798,25.496015200276652,24.60055514321355,24.905601501464844,887900 |
| 2025-01-15,25.535376404485906,25.633777121306043,24.86624101961812,24.876081466674805,1732300 |
| 2025-01-16,25.40745216506458,25.99786584327498,25.033524565759553,25.053203582763672,1354000 |
| 2025-01-17,25.673139848457524,25.860104595625568,25.053204799327382,25.496015548706055,1580000 |
| 2025-01-21,25.751860303250087,27.25741490132067,25.73217940937047,26.293071746826172,2620100 |
| 2025-01-22,26.44067731700171,26.873645733279144,26.047066935842743,26.106109619140625,1165300 |
| 2025-01-23,25.623938008765066,25.958503817244157,25.47633318291234,25.486173629760742,1168900 |
| 2025-01-24,25.594416359389285,25.64361671616431,25.112245730875497,25.279529571533203,1383000 |
| 2025-01-27,24.315185066804112,24.48246889803078,23.02611664786518,23.34100341796875,2650200 |
| 2025-01-28,23.370528448101258,23.73461750659075,22.98676037102669,23.685415267944336,1636900 |
| 2025-01-29,24.010141834109753,24.167585239431904,23.488611257807655,24.128225326538086,1336800 |
| 2025-01-30,24.45295056121268,24.738316005918374,24.167583239633704,24.472631454467773,1330600 |
| 2025-01-31,24.65959620936747,24.974483018212396,24.07902295173211,24.216787338256836,1419200 |
| 2025-02-03,23.616532242862277,23.921578592141376,22.95723730934077,23.596851348876953,1234300 |
| 2025-02-04,23.636214195199994,24.000301365864342,23.488611237447596,23.872379302978516,998900 |
| 2025-02-05,23.90189924595634,24.571032740384755,23.69525361570218,24.502151489257812,1132500 |
| 2025-02-06,24.37423118147975,24.580874949676826,24.079023385218044,24.206947326660156,1097600 |
| 2025-02-07,24.325027430867756,24.55135395698829,23.783815986689984,23.941259384155273,1377600 |
| 2025-02-10,24.128222807832206,24.561191188834545,23.80349558364383,23.970779418945312,2725700 |
| 2025-02-11,21.914175885548083,22.799795532247416,21.24504045745906,21.254880905151367,5336000 |
| 2025-02-12,21.156474994572566,21.825610317956436,21.117113209962604,21.500883102416992,3511400 |
| 2025-02-13,21.559926143161835,21.884653392449877,21.451683101108024,21.835453033447266,1929400 |
| 2025-02-14,21.835452334552755,22.209379930874984,21.491044201937896,22.150339126586914,2011400 |
| 2025-02-18,22.356981457076447,22.78011126076889,21.983053884553595,22.52426528930664,1963000 |
| 2025-02-19,22.435704883896168,22.80963436218934,22.33730416769904,22.356983184814453,1413500 |
| 2025-02-20,22.484907747944355,22.927716613840285,22.484907747944355,22.642351150512695,1509700 |
| 2025-02-21,22.780113126449702,22.780113126449702,21.74689058661954,21.884653091430664,1165800 |
| 2025-02-24,22.012576412874864,22.160179360614087,21.599287033081055,21.599287033081055,1665800 |
| 2025-02-25,21.599287571821684,21.84529311648082,21.225358092890712,21.372961044311523,1881400 |
| 2025-02-26,21.825612857304833,22.110978321435773,21.569766858192676,21.786251068115234,1857500 |
| 2025-02-27,22.494747680528658,22.494747680528658,20.615265463107892,20.644784927368164,1764900 |
| 2025-02-28,20.546380907670002,20.999032055933707,20.23149413159433,20.762866973876953,2395600 |
| 2025-03-03,20.9695128803978,21.107277266799798,19.78868734828127,19.946130752563477,2729300 |
| 2025-03-04,19.975648315795198,20.634943212278245,19.61156118188749,20.074050903320312,3460200 |
| 2025-03-05,20.359419439593236,20.43814113895646,19.719805397657872,20.388938903808594,2299000 |
| 2025-03-06,19.78868614679812,20.142932846488044,19.424597123455538,19.631242752075195,2679600 |
| 2025-03-07,19.837884307745153,20.4774982626102,19.33603283879387,20.40861701965332,2833700 |
| 2025-03-10,19.94613145720254,20.192137019693323,19.444279884496517,19.503320693969727,1897100 |
| 2025-03-11,19.404915360317496,19.483637054151256,18.706260562152032,18.922744750976562,2408800 |
| 2025-03-12,19.25731364407856,19.316354448991564,18.8833860437984,19.109710693359375,1911300 |
| 2025-03-13,19.063265306378486,19.399267195703537,18.648201931412764,18.76679039001465,1878900 |
| 2025-03-14,18.88538028615102,19.40914942160544,18.88538028615102,19.37950325012207,1856600 |
| 2025-03-17,19.063264379225103,19.567268131164933,18.905143300563633,19.359737396240234,2441200 |
| 2025-03-18,19.19173645151269,19.409149882245224,18.954557649369132,19.320207595825195,1353000 |
| 2025-03-19,19.3893849672454,19.705623346804526,19.073144702756853,19.3399715423584,1727500 |
| 2025-03-20,19.14232277587024,19.45856114350614,19.0237324455421,19.191734313964844,1606500 |
| 2025-03-21,18.85573057711936,19.2905592750834,18.7074940779062,19.191734313964844,14880300 |
| 2025-03-24,19.626564486646878,19.923037507349843,19.478326091365897,19.64632797241211,2564000 |
| 2025-03-25,19.567266703280747,19.80444736150041,19.349853298996948,19.458560943603516,1719000 |
| 2025-03-26,19.34985204991721,19.65620771002505,18.994082970482804,19.13243865966797,1727000 |
| 2025-03-27,18.994084745658494,19.10279239340747,17.986075401268423,18.104663848876953,3872300 |
| 2025-03-28,18.08489990234375,18.322080586082603,18.005840302740644,18.08489990234375,2932500 |
| 2025-03-31,17.7884268713958,17.946546070569397,17.403011559026343,17.847721099853516,2144800 |
| 2025-04-01,17.77854254265089,18.1540770196766,17.531481081160585,17.897132873535156,3336300 |
| 2025-04-02,17.669834023717662,18.45054910823418,17.610539803668708,18.41101837158203,4663900 |
| 2025-04-03,17.49195352392932,17.739015003730977,15.653815511027526,15.663698196411133,5379300 |
| 2025-04-04,15.209104741051831,15.25851628208253,13.90461951211024,14.705099105834961,3751500 |
| 2025-04-07,14.29003510648134,16.16770279718057,13.865089087079598,15.189338684082031,3652700 |
| 2025-04-08,15.722991104293461,15.979935247915707,14.418506902003092,14.744627952575684,4693500 |
| 2025-04-09,14.90274705832876,17.768659591674805,14.685332711585888,17.768659591674805,4083800 |
| 2025-04-10,16.800180118603926,16.948416625017483,15.357341082484059,15.802051544189453,2689900 |
| 2025-04-11,15.821817659495464,16.395000226903797,15.426518719667973,16.34558868408203,2409800 |
| 2025-04-14,17.05712410612966,17.284420206028507,16.37523392150369,16.780414581298828,2529200 |
| 2025-04-15,16.978065003812844,17.10653614250494,16.711238156226013,16.879240036010742,1529100 |
| 2025-04-16,16.128171658826794,16.404881170055543,15.456165134685456,15.960169792175293,2037300 |
| 2025-04-17,15.851466410748955,16.029349103659754,15.683463576427044,15.782288551330566,1690200 |
| 2025-04-21,15.060866669144911,15.732874155039962,15.060866669144911,15.703227043151855,2671400 |
| 2025-04-22,15.89099502698328,16.058996916273788,15.535226819202387,15.772405624389648,1789800 |
| 2025-04-23,16.721119814676566,16.978063961211628,16.058995021471045,16.207231521606445,2524400 |
| 2025-04-24,16.68158895399839,17.18559455871582,16.385115955896065,17.18559455871582,2304500 |
| 2025-04-25,16.84959083973929,17.45242140609344,16.84959083973929,17.343713760375977,2113800 |
| 2025-04-28,17.20536112810694,17.59077642951144,17.136184216052744,17.274538040161133,2937200 |
| 2025-04-29,17.452421106078887,17.452421106078887,16.483940650662618,16.819944381713867,3911700 |
| 2025-04-30,16.553119219886792,17.284420977140996,16.34558848070214,17.244892120361328,2876000 |
| 2025-05-01,17.491953346536583,17.64018985592835,17.165832271902893,17.274538040161133,2797200 |
| 2025-05-02,17.620423113126265,18.154076767292384,17.5512462064594,17.92677879333496,1866900 |
| 2025-05-05,17.68960166444596,17.94654583090411,17.551247838249076,17.56113052368164,1648900 |
| 2025-05-06,17.21524381339032,17.45242260540305,17.047241933431785,17.274538040161133,1572400 |
| 2025-05-07,17.28442027488257,17.551247115789934,16.97806457880158,17.412893295288086,1592800 |
| 2025-05-08,17.610542777787487,18.025606158085793,17.38324665843902,17.788427352905273,1481600 |
| 2025-05-09,17.857602369119526,17.99595618619111,17.679717812924988,17.946544647216797,1728700 |
| 2025-05-12,18.826084620239207,19.65621137021138,18.796438448052065,19.399267196655273,2676700 |
| 2025-05-13,19.409148487183728,19.923036797356392,19.349854262142088,19.814329147338867,1926300 |
| 2025-05-14,19.883508911533276,20.041628109304835,19.656210915423333,19.85386085510254,1536600 |
| 2025-05-15,19.49809053006139,19.804448106397473,19.409148251115997,19.68585777282715,1848200 |
| 2025-05-16,19.6166810788902,19.64632724891104,19.290560014154963,19.498090744018555,1799100 |
| 2025-05-19,19.003967058518107,19.21149966516547,18.885378613230486,19.033615112304688,1243800 |
| 2025-05-20,18.93479109638436,19.241146794419635,18.80631996008874,19.152204513549805,1061800 |
| 2025-05-21,18.86561341983732,19.152203736060766,18.411019348853735,18.52960968017578,1320000 |
| 2025-05-22,18.490079879760742,18.638318272668453,18.252901090009658,18.490079879760742,1207500 |
| 2025-05-23,17.847719467183627,18.144194352210413,17.758777190168527,18.055252075195312,1474200 |
| 2025-05-27,18.49008155021959,18.68773150199995,18.262785425122917,18.67784881591797,2507700 |
| 2025-05-28,18.628434848308665,18.7173771265523,18.213371511481483,18.26278305053711,1798500 |
| 2025-05-29,18.697613707071643,18.697613707071643,18.193608039434324,18.499963760375977,1675100 |
| 2025-05-30,18.292431556879418,18.381373837320552,17.58089519827977,17.808191299438477,3249200 |
| 2025-06-02,17.798307911953163,17.936661727210335,17.640188727393713,17.897132873535156,1756700 |
| 2025-06-03,17.936660898835243,18.6481990814209,17.600657175931854,18.6481990814209,2576000 |
| 2025-06-04,18.875498047960168,19.02373456367824,18.62843656012019,18.845849990844727,1287700 |
| 2025-06-05,19.00763657745652,19.07711588744377,18.511353628211342,18.69001579284668,1269500 |
| 2025-06-06,18.98778664954991,19.37488867491829,18.928233219943003,19.1168212890625,1531800 |
| 2025-06-09,19.474144737307224,19.96050182476061,19.28555667705573,19.722286224365234,2468100 |
| 2025-06-10,19.851320081069307,20.516339379511905,19.8016925381344,20.297975540161133,1764600 |
| 2025-06-11,20.466708572737435,20.496484336482254,19.871168686642612,20.16893768310547,1611600 |
| 2025-06-12,20.069682296340183,20.367453209361635,20.04983241667416,20.238418579101562,1271300 |
| 2025-06-13,19.79176352249785,20.09945840503072,19.672654787844,19.74213409423828,1570000 |
| 2025-06-16,19.920799398445943,20.44686006213527,19.871171855511037,20.297975540161133,1261900 |
| 2025-06-17,20.159011797467492,20.595741299692907,20.039904956149993,20.16893768310547,1308100 |
| 2025-06-18,20.2781222718529,20.387305130069613,19.980351356671665,20.208642959594727,1934000 |
| 2025-06-20,20.427007714316524,20.526264690569654,19.642881577572453,20.010129928588867,2423200 |
| 2025-06-23,19.950574150707553,20.407153537267657,19.692506800107395,20.109384536743164,1645100 |
| 2025-06-24,20.446857712225853,21.032471738767704,20.347600744593997,20.804180145263672,1851300 |
| 2025-06-25,20.97291620206165,21.042397403892803,20.734700618148082,20.853809356689453,1700500 |
| 2025-06-26,21.012620881676114,21.072174307581015,20.77440528488723,21.022546768188477,1656200 |
| 2025-06-27,21.121803873639994,21.151579640196,20.853810615620212,20.992769241333008,2357300 |
| 2025-06-30,21.10195091508436,21.141652565985215,20.724774819095718,20.83395767211914,1549800 |
| 2025-07-01,20.625521280285053,21.747119979368552,20.556040072991443,21.320316314697266,1991100 |
| 2025-07-02,21.340168113543186,22.233477097801824,21.270688799336416,22.134220123291016,1822000 |
| 2025-07-03,22.213625652021857,22.28310686042313,21.846377302033332,22.064741134643555,824800 |
| 2025-07-07,21.816597535005755,22.005185581834688,21.260761173644298,21.28061294555664,1545800 |
| 2025-07-08,21.49897755975403,22.302955420528978,21.479125787100518,21.935707092285156,1616500 |
| 2025-07-09,21.965483034821595,22.213624515479257,21.598234703623042,21.89600372314453,1179500 |
| 2025-07-10,22.005187368828672,22.06474079623274,21.618087250948236,21.72726821899414,1319400 |
| 2025-07-11,21.459276995081094,21.83645122876526,21.35009413312308,21.697492599487305,1286500 |
| 2025-07-14,21.469199645274117,21.469199645274117,20.804180414649522,21.1615047454834,1405900 |
| 2025-07-15,21.68756617707647,21.747119603414998,21.35009360587599,21.399721145629883,2259800 |
| 2025-07-16,21.310389666394325,21.310389666394325,20.436932487922423,21.072174072265625,2125000 |
| 2025-07-17,21.012620674105417,21.55853117470773,20.893511930302942,21.4791259765625,1430700 |
| 2025-07-18,21.618087102788337,21.64786286970164,21.20120932747828,21.350093841552734,1094000 |
| 2025-07-21,21.469200579712115,21.876154359301644,21.469200579712115,21.786823272705078,1737700 |
| 2025-07-22,21.856302703941324,21.935707904325653,21.191283440784076,21.350093841552734,1627500 |
| 2025-07-23,21.59823528449561,21.59823528449561,21.06224876313876,21.36001968383789,1312400 |
| 2025-07-24,21.320315970636358,21.340167743828456,20.863736546233845,20.98284339904785,1699000 |
| 2025-07-25,20.873662344752567,21.06224850977388,20.754553599271855,21.002695083618164,1233500 |
| 2025-07-28,21.350093212000402,21.36994498480344,20.7148516276572,21.072174072265625,4102000 |
| 2025-07-29,24.33771640436587,26.114408386904394,24.198755890542582,24.893552780151367,9435100 |
| 2025-07-30,25.05236464047845,25.19132326927093,23.007679289924933,23.76202964782715,4966500 |
| 2025-07-31,23.613143803378176,23.702472993168126,22.362510535118936,22.39228630065918,3300800 |
| 2025-08-01,21.86622746801188,22.14414470850396,21.409646169366127,21.588308334350586,2120400 |
| 2025-08-04,21.826524987328128,22.19377522138529,21.707418133644776,22.183849334716797,2516400 |
| 2025-08-05,22.283105214501393,22.451841493245073,21.79674625746373,22.005186080932617,1855000 |
| 2025-08-06,22.243403402827653,22.26325517673697,21.856303277442848,22.044889450073242,2636900 |
| 2025-08-07,23.166488901224508,23.186340674136776,22.28310583149042,22.699983596801758,3108000 |
| 2025-08-08,22.739684055756936,22.997751410561623,22.511394358757503,22.95804786682129,2284900 |
| 2025-08-11,23.166487597103362,23.563513567152476,22.938197900971268,22.9778995513916,2370100 |
| 2025-08-12,23.10693623320317,24.19875727480295,22.878644623566203,24.17890739440918,2002400 |
| 2025-08-13,24.19875641928632,24.784370466508754,24.18883242602495,24.774444580078125,1800000 |
| 2025-08-14,24.466751711631932,24.506455260662,23.950616933257553,24.337718963623047,1655400 |
| 2025-08-15,24.079651299586285,24.089577186730505,23.474185435974565,23.5833683013916,1816000 |
| 2025-08-18,23.61314461987142,23.970467070894365,23.59329284671201,23.8712100982666,1544700 |
| 2025-08-19,23.92083904642393,24.129276980866006,23.4444078592684,23.563514709472656,1557400 |
| 2025-08-20,23.464257302882565,23.553588385460582,22.57094837027161,22.829015731811523,1969100 |
| 2025-08-21,22.71983192551784,23.057304469310946,22.640426732458824,23.037452697753906,1369500 |
| 2025-08-22,23.057306159570636,24.347643007831678,23.047380273064483,23.910913467407227,2201700 |
| 2025-08-25,23.851361661294263,24.099503161291697,23.70247524676028,23.970468521118164,1279300 |
| 2025-08-26,23.99031933189841,24.347643683356853,23.960541671553763,24.17890739440918,1768500 |
| 2025-08-27,24.28808734578025,24.427047861734643,24.08957529796851,24.39727020263672,1557700 |
| 2025-08-28,24.407195723218035,24.615633654271942,24.25831121629821,24.476675033569336,1460100 |
| 2025-08-29,24.35756843134508,24.427047742398216,23.781878383946545,24.010169982910156,1501000 |
| 2025-09-02,23.265744971063828,23.762027915623907,23.19626566173249,23.72232437133789,1412000 |
| 2025-09-03,23.79503523420193,24.253207694972193,23.516149466553497,23.705392837524414,2376900 |
| 2025-09-04,23.526108461239748,24.243245689696582,23.287060818654112,24.193445205688477,1352200 |
| 2025-09-05,24.502213214056745,24.721338010770907,24.083882675044798,24.54205322265625,2369600 |
| 2025-09-08,24.54205318176437,25.030105159837326,24.502213173231247,24.731298446655273,2371900 |
| 2025-09-09,24.89066298097668,25.27911209900128,24.681498655814757,24.771141052246094,3273200 |
| 2025-09-10,25.26915405623118,25.26915405623118,24.502214381538337,24.69145965576172,2847400 |
| 2025-09-11,24.801020352205512,25.30899329396873,24.761180342924145,25.279111862182617,2527500 |
| 2025-09-12,25.23927133351569,25.498238037699178,24.87074128147121,25.358793258666992,1630100 |
| 2025-09-15,25.767164263884084,25.89664666129321,25.418555178874875,25.577919006347656,1539300 |
| 2025-09-16,27.80901723563829,28.107823966701968,26.374740747045525,26.93251609802246,3734600 |
| 2025-09-17,26.74327023387927,27.081918868182207,26.05601248782132,26.514184951782227,2250400 |
| 2025-09-18,27.769173877369123,29.073967887754247,27.440485730426584,29.044086456298828,4287700 |
| 2025-09-19,29.193488875205976,29.27317079009116,28.127742551204115,28.197463989257812,5206800 |
| 2025-09-22,28.376749895476006,29.870787283512932,28.307028454663634,29.412616729736328,3021800 |
| 2025-09-23,29.55205999897841,30.22935726106822,29.332935196441568,29.462417602539062,2542700 |
| 2025-09-24,29.273171386194605,29.591899052225745,28.84488037255273,29.2432918548584,1725400 |
| 2025-09-25,28.665597823364024,29.22337124549781,28.207425373214768,29.044086456298828,1729800 |
| 2025-09-26,29.073968022646476,29.35285378512391,28.63571652476751,28.91460418701172,1642600 |
| 2025-09-29,29.193490176829886,29.33293495892129,28.38671051517539,28.406631469726562,2412000 |
| 2025-09-30,28.35682890838348,28.695477534596712,27.91857930956253,28.287107467651367,2088600 |
| 2025-10-01,28.127743576591218,29.432535692814376,28.05802213599585,29.352853775024414,2005900 |
| 2025-10-02,30.050070611211755,30.050070611211755,29.22337003939886,29.52217674255371,1395000 |
| 2025-10-03,29.641700816945438,29.920588468768457,29.044085505762794,29.26321029663086,2045400 |
| 2025-10-06,30.319000105417363,30.548085388694776,30.030151957119624,30.448482513427734,2468900 |
| 2025-10-07,33.406675826849124,33.406675826849124,29.213410038970846,29.63174057006836,5731200 |
| 2025-10-08,29.64170165519965,30.568005128763197,29.581940692321385,30.488323211669922,2907600 |
| 2025-10-09,30.49828498302766,30.826973142456744,29.910630107114017,30.508243560791016,2209100 |
| 2025-10-10,30.966413428801534,31.26522013055604,28.077941679363473,28.147663116455078,5046100 |
| 2025-10-13,29.93054861349855,30.39868154999824,29.591899982749894,30.338918685913086,2394900 |
| 2025-10-14,29.293092809296358,30.30903868586273,29.273171854908757,29.791105270385742,2393200 |
| 2025-10-15,30.448481938030458,31.215421593396627,30.109833308382196,31.15566062927246,2395700 |
| 2025-10-16,32.78913800922012,32.78913800922012,30.966414411029074,31.374784469604492,3730000 |
| 2025-10-17,30.916614572673332,31.36482464890068,30.468402596679205,31.165620803833008,1919100 |
| 2025-10-20,32.02220330099824,32.61981674444175,31.822997553339203,32.15168380737305,2009300 |
| 2025-10-21,32.00228439678753,32.360854005642,31.55407238571944,32.0222053527832,2078000 |
| 2025-10-22,31.544108016424858,31.793114236352505,30.139713088014272,30.647686004638672,2310600 |
| 2025-10-23,30.378760229335118,32.06204098568587,30.3189992657367,31.852876663208008,1613100 |
| 2025-10-24,32.81902096010786,33.197511483038724,32.29112518352356,32.63973617553711,3169500 |
| 2025-10-27,33.466435789811,33.68556248804618,32.838942825919695,33.0481071472168,4820300 |
| 2025-10-28,30.488323825470705,32.84890185423712,29.38273554124754,32.032161712646484,9760000 |
| 2025-10-29,32.171605650138574,33.61584261111546,32.171605650138574,32.560054779052734,4759300 |
| 2025-10-30,32.28116760010732,32.510252876436674,31.61383082575505,31.793115615844727,2582500 |
| 2025-10-31,32.03216187859107,32.61981674444175,31.793116121260308,32.15168380737305,2409800 |
| 2025-11-03,33.80508414782095,38.06807335516298,33.67560364491599,37.68958282470703,10475800 |
| 2025-11-04,35.51824860653761,36.65371641097095,35.050115676819686,35.10987854003906,5389300 |
| 2025-11-05,35.5481305764434,37.14177284245791,35.23936526080053,36.40471267700195,3113100 |
| 2025-11-06,36.5142767019126,36.56407719248849,34.32302092076832,35.01028060913086,3538500 |
| 2025-11-07,34.01425353859783,34.651708898227994,33.008266212060384,34.641746520996094,3550400 |
| 2025-11-10,35.75729749417559,36.12582566458231,34.761272536672465,35.070037841796875,3665500 |
| 2025-11-11,34.651709444284016,34.671630399528084,33.984370741975596,34.12381362915039,1647800 |
| 2025-11-12,34.6118668786902,35.11983792943157,34.15369631534956,34.33298110961914,2074700 |
| 2025-11-13,33.58596065875447,33.9644473830045,31.245301776700778,31.822996139526367,3383700 |
| 2025-11-14,30.39868077299738,32.3608510656697,30.32895933311361,31.55406951904297,3138100 |
| 2025-11-17,30.96641575603231,31.952482125415095,30.478363759945626,30.767210006713867,2270100 |
| 2025-11-18,30.239318355111152,30.966416119043448,29.64170299991696,30.56800651550293,3073500 |
| 2025-11-19,30.996297945830367,31.85287812939193,30.508244038050076,31.305065155029297,2333900 |
| 2025-11-20,33.35687746953752,33.71544326231823,30.020191585086412,30.06999397277832,4138200 |
| 2025-11-21,30.12975379133903,32.29112604118957,29.91062899313624,31.922597885131836,3650800 |
| 2025-11-24,32.32100686158065,33.217426939072,32.22140209772611,33.008262634277344,3213400 |
| 2025-11-25,32.86882260269125,33.844926575554425,32.27120916609211,33.66564178466797,2622400 |
| 2025-11-26,33.86484784688075,35.12979997239945,33.80508498284828,34.78118896484375,2461600 |
| 2025-11-28,35.17959971364845,36.28518797784642,35.17959971364845,36.24534606933594,1901600 |
| 2025-12-01,35.717453219107746,37.868866832886425,35.59793129599044,37.58998107910156,3329600 |
| 2025-12-02,38.28719679015249,40.76730052785209,37.769263372654045,40.4884147644043,5122400 |
| 2025-12-03,40.68204242934718,43.9857132304886,40.26284753158255,43.84598159790039,5742900 |
| 2025-12-04,43.2770719676988,43.82601929771259,42.51852338185311,43.097415924072266,4590100 |
| 2025-12-05,43.81604036175013,43.85596096592803,42.817952916675196,43.14731979370117,4110600 |
| 2025-12-08,43.476690551240914,45.09359114890895,42.9277394096054,44.624488830566406,3638000 |
| 2025-12-09,43.97573376345535,44.64445051745442,43.04751214417201,44.524681091308594,3421700 |
| 2025-12-10,45.39301632305777,46.880168284200934,45.113553058172386,46.76039505004883,5540500 |
| 2025-12-11,46.23140714837255,47.18957011963179,45.51278301622751,46.95003128051758,2662300 |
| 2025-12-12,46.15156304517621,46.80031757064997,43.72621035890364,44.22525405883789,4626200 |
| 2025-12-15,44.78418231461814,45.14349440178429,43.47669020647641,43.826019287109375,2521100 |
| 2025-12-16,43.566518390779606,43.566518390779606,39.04517968694204,40.20296096801758,5390900 |
| 2025-12-17,40.901623240047215,41.10124149150767,38.59603986011181,38.795658111572266,3795800 |
| 2025-12-18,40.702003351697236,40.871680191205336,39.065140608872916,39.22483444213867,3146300 |
| 2025-12-19,39.324643598760254,40.74192582571623,39.30468139462552,40.312747955322266,4884800 |
| 2025-12-22,41.72005315490165,41.72005315490165,40.45248168189375,40.71198654174805,2024400 |
| 2025-12-23,40.432519839598314,40.911605153259636,40.422540640622664,40.78185272216797,1554400 |
| 2025-12-24,40.94154602703334,40.94154602703334,40.39259871285344,40.68204116821289,718400 |
| 2025-12-26,40.81179270358292,40.86169631152401,39.813705315156234,40.512367248535156,1661700 |
| 2025-12-29,40.11313195638239,40.602196466430044,39.783765088310574,40.01332473754883,1670100 |
| 2025-12-30,40.2129407988708,41.141162351741315,40.15305418638197,40.322731018066406,2398700 |
| 2025-12-31,40.332713042469464,40.4724446739996,39.394512225480426,39.40449142456055,1547100 |
| 2026-01-02,40.97148731270192,43.127355960411556,40.97148731270192,42.83790969848633,4218800 |
| 2026-01-05,45.82219331681239,48.31741186773313,45.3630740172193,48.03794860839844,7952900 |
| 2026-01-06,49.27557242891472,52.96849646224936,49.085937199132566,51.19190216064453,8804000 |
| 2026-01-07,49.88440987717858,53.427619533584185,49.78460265597335,52.619171142578125,6625000 |
| 2026-01-08,51.79075538153605,52.239895479995006,49.01607358479169,50.90245819091797,4461900 |
| 2026-01-09,51.44142544821035,52.29978122036726,50.22375760329927,52.18999099731445,2860200 |
| 2026-01-12,50.96234403992297,52.60918596629843,49.78460060274714,51.48134994506836,4675500 |
| 2026-01-13,51.48135187202566,52.219934443892306,50.30360839076666,51.850643157958984,2439200 |
| 2026-01-14,51.75083016258866,51.82069597599055,47.57882452635537,48.57691192626953,5650300 |
| 2026-01-15,52.13010335094726,54.09633670604617,49.0060887884452,49.105899810791016,5760600 |
| 2026-01-16,49.425288809854464,50.074043339416676,46.680548442918735,47.90819549560547,3872800 |
| 2026-01-20,46.550797622258315,49.43526971652325,46.391103784052,48.9561882019043,4458700 |
| 2026-01-21,49.5949600934715,53.89671803307184,49.5949600934715,53.357749938964844,5093500 |
| 2026-01-22,55.03453944415464,55.0644808482309,51.74085173671909,52.34968566894531,4508700 |
| 2026-01-23,52.34968662641129,52.748919315201576,48.90628422081257,49.614925384521484,3108800 |
| 2026-01-26,49.914350589291246,51.3515989220679,49.26559604565857,50.29362487792969,2331000 |
| 2026-01-27,51.15197867303121,51.39152132158585,50.203794892245995,50.6429557800293,2508100 |
| 2026-01-28,51.89056619207381,52.459475711959215,50.413393472741845,50.86253356933594,2925400 |
| 2026-01-29,51.1320163834744,52.279818401582595,48.3074310578726,49.90436935424805,3378700 |
| 2026-01-30,48.63680059398867,50.89248034515628,47.69859976913042,48.23756790161133,3383100 |
| 2026-02-02,47.159630970782665,49.33546186831247,47.159630970782665,48.10781478881836,2820800 |
| 2026-02-03,49.23565186753511,49.89438938048107,45.31316819263831,46.15156173706055,4746100 |
| 2026-02-04,46.041774398616184,47.558867755254326,42.05940386151587,43.786094665527344,5640000 |
| 2026-02-05,43.53657110749077,45.203379037129665,42.937720193400885,44.18532943725586,4595900 |
| 2026-02-06,45.373052114533756,49.335460295559244,45.373052114533756,49.265594482421875,4223900 |
| 2026-02-09,48.536992387781446,53.11821380609939,47.87825484169527,52.419551849365234,8482800 |
| 2026-02-10,54.16620208012534,54.64528356130895,49.53507728794928,53.357749938964844,8312100 |
| 2026-02-11,54.21610845686523,56.98081107261269,53.38769787647812,56.06256866455078,5648400 |
| 2026-02-12,55.683297040686604,55.683297040686604,49.53507880004902,51.491329193115234,6198600 |
| 2026-02-13,47.79840636743758,49.04601565373487,46.98995798665382,47.389190673828125,12757900 |
| 2026-02-17,46.83026081728507,46.999937661789026,44.2052935936541,46.75041580200195,6660400 |
| 2026-02-18,47.41913203183652,49.006091194746716,46.051753321467785,46.65060806274414,5824500 |
| 2026-02-19,45.21336040898941,48.387278782501916,45.1933982032401,48.2475471496582,5160200 |
| 2026-02-20,47.5588661109911,48.856378968911464,47.30934426110636,47.84830856323242,3957000 |
| 2026-02-23,47.49897873569236,47.81836639383796,45.82219162672738,46.97997283935547,3107600 |
| 2026-02-24,47.908194469860035,48.91626105324014,47.269419152779435,48.43717956542969,4240800 |
| 2026-02-25,49.36540234968455,50.922420078840716,49.15580490751006,50.84257125854492,5294200 |
| 2026-02-26,50.54314450490175,50.94238098137002,46.950031446292144,48.42720031738281,4593800 |
| 2026-02-27,46.8302583424607,47.868270138095774,45.96192338236272,47.728538513183594,4293800 |
| 2026-03-02,46.28131099346917,48.17767854862998,46.28131099346917,47.71855926513672,2611700 |
| 2026-03-03,45.97190852509113,45.97190852509113,43.8160398225552,44.50471878051758,4294000 |
| 2026-03-04,45.04368545767649,45.81221321306975,44.25519549738196,45.68246078491211,3989400 |
| 2026-03-05,45.07362815631808,45.65252069288306,42.95768387220752,44.47477722167969,4055100 |
| 2026-03-06,42.91775930864962,43.766132097604235,41.22100992333901,41.530418395996094,3743600 |
| 2026-03-09,40.861698584427614,43.147319744837105,40.14307821382048,43.1373405456543,5627400 |
| 2026-03-10,42.81795279953421,44.724299662115904,42.58838933728174,43.855960845947266,4072000 |
| 2026-03-11,43.79607793118324,45.21336026836295,43.506631659820705,43.83599853515625,2464000 |
| 2026-03-12,42.65999984741211,43.29999923706055,41.13999938964844,41.27000045776367,3955600 |
|
|
