| Date,Open,High,Low,Close,Volume |
| 2013-01-02,14.0669584274292,14.114503534531362,13.971868213224873,14.0669584274292,2932800 |
| 2013-01-03,14.032092792017758,14.085975855965536,13.968698711632465,14.025753021240234,1966200 |
| 2013-01-04,14.044772051555116,14.187406471648892,14.000396374680705,14.146201133728027,1591800 |
| 2013-01-07,14.054279955676106,14.143030400100745,14.006734848022461,14.006734848022461,1296900 |
| 2013-01-08,14.003566090637616,14.054279722620375,13.946511781029846,14.025753021240234,1810800 |
| 2013-01-09,14.019413204616894,14.143030119323242,14.006734569950794,14.076467514038086,2375700 |
| 2013-01-10,14.114503651306553,14.143030353064868,14.044771612914282,14.10816478729248,1712400 |
| 2013-01-11,14.143030167413812,14.196915045063577,14.035262225809259,14.193745613098145,1384500 |
| 2013-01-14,14.171557469346972,14.320532567052695,14.171557469346972,14.288835525512695,1299900 |
| 2013-01-15,14.23495157647285,14.352228725989153,14.222272941204938,14.26347827911377,1400400 |
| 2013-01-16,14.219101835320139,14.282495915087953,14.158879001181425,14.177896499633789,1268400 |
| 2013-01-17,14.177897197480458,14.228611738312935,14.12718265664798,14.171557426452637,999300 |
| 2013-01-18,14.181066350974444,14.21593282382368,14.11133431212348,14.12401294708252,1332300 |
| 2013-01-22,14.184236413158738,14.479015350341797,14.162048575701359,14.479015350341797,1884900 |
| 2013-01-23,14.440980051376188,14.504372320743833,14.33955006258439,14.406112670898438,1067400 |
| 2013-01-24,14.387095239533675,14.561425794814637,14.377586036344523,14.447318077087402,1018200 |
| 2013-01-25,14.504372251719149,14.504372251719149,14.295174317780875,14.364907264709473,1603800 |
| 2013-01-28,14.364906892461228,14.377585527315375,14.250799178773903,14.36807632446289,961200 |
| 2013-01-29,14.32053263090467,14.466336483465707,14.32053263090467,14.447318077087402,1229700 |
| 2013-01-30,14.46633636563361,14.529729541632387,14.352228648835814,14.507542610168457,1266000 |
| 2013-01-31,14.472675581557429,14.723077937012766,14.472675581557429,14.713569641113281,1329000 |
| 2013-02-01,14.814998605767478,15.005178125018205,14.795981107266146,14.957633018493652,2381700 |
| 2013-02-04,14.840356623224338,14.913259002657922,14.653346526487216,14.666025161743164,1564800 |
| 2013-02-05,14.675533829996084,14.859374487930387,14.608970317192849,14.846694946289062,1038000 |
| 2013-02-06,14.7896414059487,14.998838424682617,14.745266638005667,14.998838424682617,978300 |
| 2013-02-07,15.033705688605192,15.084419320074675,14.986160582221173,15.059062957763672,2109300 |
| 2013-02-08,15.074911326693002,15.502815479038384,15.014687584521598,15.483797073364258,3258300 |
| 2013-02-11,15.525004200326995,15.683486682085933,15.433082510937924,15.626431465148926,2266500 |
| 2013-02-12,15.667638615087434,15.84196916365063,15.125625843209928,15.2746000289917,3699000 |
| 2013-02-13,15.18584944500602,15.29361647966215,15.135134906216676,15.141473770141602,2232600 |
| 2013-02-14,15.166831062609171,15.166831062609171,15.049553918192272,15.116116523742676,1763400 |
| 2013-02-15,15.074911117553711,15.182679965567822,15.05906305094347,15.074911117553711,1650000 |
| 2013-02-19,15.147813587866093,15.25875186852352,15.030536443264094,15.208036422729492,1616100 |
| 2013-02-20,15.255582161244362,15.287280109669393,15.128795808629397,15.160491943359375,1599300 |
| 2013-02-21,15.176340800974065,15.242904315721168,15.141474327560942,15.170001029968262,1734300 |
| 2013-02-22,15.23656326390747,15.34116268157959,15.195357927347391,15.34116268157959,1234800 |
| 2013-02-25,15.369690243523891,15.398216038297058,15.268261165008216,15.2746000289917,1759800 |
| 2013-02-26,15.369690774550106,15.499645652328915,15.265091353581262,15.496477127075195,2459400 |
| 2013-02-27,15.455269557546856,15.52183397780552,15.36018115599591,15.499645233154297,1324200 |
| 2013-02-28,15.528172563164992,15.604244371257549,15.44576189115513,15.569377899169922,2631600 |
| 2013-03-01,15.531340974655633,15.712012197689358,15.499644841606017,15.69616413116455,3724500 |
| 2013-03-04,15.626431744203801,15.689825826256453,15.493306529696758,15.658129692077637,2653200 |
| 2013-03-05,15.7532199299647,15.867326738643307,15.680316644819182,15.750049591064453,1542000 |
| 2013-03-06,15.826121073786776,15.854646868518381,15.677147795069544,15.769065856933594,2531400 |
| 2013-03-07,15.85464686962527,16.105051040422868,15.848309819345566,15.987773895263672,2652900 |
| 2013-03-08,16.04482767030222,16.070184940483678,15.92438199721156,16.051166534423828,702000 |
| 2013-03-11,16.05116583837177,16.111389579153037,15.987773572514616,16.10822105407715,1069500 |
| 2013-03-12,16.101880701814533,16.162106257507382,16.07335490708053,16.105051040649414,484500 |
| 2013-03-13,16.139918114217938,16.266704466910866,16.1240700468432,16.250856399536133,702000 |
| 2013-03-14,16.241346453613062,16.37447166442871,16.21281884542615,16.37447166442871,1129200 |
| 2013-03-15,16.364962136571403,16.437865418146796,16.323758615056086,16.377641677856445,1140300 |
| 2013-03-18,16.30474044107459,16.422017584572544,16.26670363037527,16.358623504638672,905400 |
| 2013-03-19,16.371303187723306,16.60902781556558,16.371303187723306,16.542465209960938,1446300 |
| 2013-03-20,16.62170530996487,16.62170530996487,16.520276233573977,16.577329635620117,2887500 |
| 2013-03-21,16.561483708370655,16.599518705917372,16.36179407674167,16.441036224365234,1135800 |
| 2013-03-22,16.526615656152437,16.526615656152437,16.339605563522465,16.42201805114746,1519500 |
| 2013-03-25,16.555142748553152,16.555142748553152,16.33326618994458,16.409337997436523,1549200 |
| 2013-03-26,16.444205590979283,16.48541092946968,16.317419236510734,16.3491153717041,1838400 |
| 2013-03-27,16.2857223140516,16.460052862882915,16.235007774715765,16.390321731567383,2350500 |
| 2013-03-28,16.428356178287203,16.669251138901366,16.282551429162574,16.66291046142578,3822600 |
| 2013-04-01,16.70411761023736,16.99889563352948,16.532955592295185,16.66291046142578,1390500 |
| 2013-04-02,16.75800090671023,16.76433977057932,16.583670361293066,16.6280460357666,1300200 |
| 2013-04-03,16.688268100939457,16.73581411458783,16.463223015320402,16.491748809814453,1402200 |
| 2013-04-04,16.53295666162656,16.555143593141338,16.364963157861634,16.418848037719727,2694000 |
| 2013-04-05,16.339605935437543,16.447375695470544,16.235008328051762,16.368133544921875,1557000 |
| 2013-04-08,16.323759171446934,16.463223248166386,16.323759171446934,16.456884384155273,1747200 |
| 2013-04-09,16.590009879511353,16.590009879511353,16.29523184047997,16.38715171813965,1552800 |
| 2013-04-10,16.383981471769914,16.42835714824437,16.276213526356276,16.402999877929688,1538700 |
| 2013-04-11,16.383982074282756,16.498090701742633,16.383982074282756,16.431528091430664,2421000 |
| 2013-04-12,16.402998905686104,16.558312857293355,16.387150839390657,16.54563331604004,1172100 |
| 2013-04-15,16.285722832701538,16.44103679449943,16.057507398422317,16.0670166015625,2270100 |
| 2013-04-16,16.11773149915897,16.3713042095246,16.047998550384655,16.36496353149414,1831500 |
| 2013-04-17,16.336437920391838,16.396661666498495,16.238179174146566,16.380813598632812,1926000 |
| 2013-04-18,16.396660735409508,16.49808981494628,16.298400181048883,16.35545539855957,2016300 |
| 2013-04-19,16.33643630176726,16.55514251855629,16.33643630176726,16.54563331604004,951300 |
| 2013-04-22,16.53612471853167,16.53612471853167,16.32692769660499,16.456884384155273,1218300 |
| 2013-04-23,16.61536658895328,16.76751020484757,16.59317965843764,16.761171340942383,1009200 |
| 2013-04-24,16.799207692099326,16.941842101385554,16.732643274983833,16.916484832763672,1161600 |
| 2013-04-25,17.01474464486562,17.024253847912227,16.789699551745976,16.9069766998291,1057200 |
| 2013-04-26,16.90697637454799,16.93233364428608,16.68826833607387,16.691438674926758,1931100 |
| 2013-04-29,16.704119188604988,16.88161827340473,16.672421239316726,16.78335952758789,1563000 |
| 2013-04-30,16.945012215595806,17.02108402859587,16.558314286269262,16.818225860595703,2410200 |
| 2013-05-01,16.738982503587472,16.957688723506653,16.650232968323802,16.745323181152344,1557600 |
| 2013-05-02,16.748491331648555,16.84675188106187,16.624875327322677,16.697776794433594,1186500 |
| 2013-05-03,16.796037580551314,16.82456337457742,16.66925123572712,16.780189514160156,1187400 |
| 2013-05-06,16.751662554833157,16.92916344445742,16.716796081945084,16.89112663269043,1173300 |
| 2013-05-07,16.913315836542395,17.074968663549935,16.887958565907784,17.07179832458496,1149300 |
| 2013-05-08,17.0844774482361,17.09715517639531,16.989387232261933,17.059120178222656,1680600 |
| 2013-05-09,17.09398749558665,17.11617442780874,16.935503189902796,16.967199325561523,1728000 |
| 2013-05-10,16.93550142865306,17.04643970561641,16.891125755128733,17.033761978149414,892200 |
| 2013-05-13,16.979878721598606,17.154211093608293,16.979878721598606,17.103496551513672,2017200 |
| 2013-05-14,17.08130775060925,17.31903239262173,17.07179854728534,17.271488189697266,1417800 |
| 2013-05-15,17.195414471279054,17.280995487042137,17.179568217417273,17.255640029907227,4002300 |
| 2013-05-16,17.211264130742602,17.23028253704378,16.93867301940918,16.93867301940918,2569800 |
| 2013-05-17,16.957688727831034,17.002064402321665,16.878448395199506,16.979877471923828,2263800 |
| 2013-05-20,16.89429766733357,17.01791549697228,16.891127328324085,16.935503005981445,1599300 |
| 2013-05-21,16.94501231534359,16.967199247463554,16.659743468337876,16.716796875,1903200 |
| 2013-05-22,16.694608638039234,16.7580009041102,16.472732079400934,16.526615142822266,1386600 |
| 2013-05-23,16.390322556496454,16.653402655558878,16.31741926897258,16.63438606262207,1629300 |
| 2013-05-24,16.586839583299362,16.586839583299362,16.43152743665876,16.57099151611328,752100 |
| 2013-05-28,16.666081784156393,16.71362779955582,16.390322149619863,16.402999877929688,1468500 |
| 2013-05-29,16.320588507634316,16.428356448457443,16.254024088910516,16.358623504638672,1270200 |
| 2013-05-30,16.402998812908628,16.551973899894065,16.390321085421952,16.52978515625,1643100 |
| 2013-05-31,16.43469639354035,16.529786612849428,16.20331243011219,16.23183822631836,4067100 |
| 2013-06-03,16.250856119349177,16.339605657856538,16.152597377841914,16.320589065551758,2365200 |
| 2013-06-04,16.368133778298155,16.380813320592548,16.247686288129263,16.3491153717041,1440600 |
| 2013-06-05,16.279383919870394,16.326928121734213,16.11773109436035,16.11773109436035,2559000 |
| 2013-06-06,16.09871286303964,16.38715204368196,16.060676050179307,16.383981704711914,1629300 |
| 2013-06-07,16.402999321116948,16.580500207294314,16.320588648815484,16.542465209960938,1377900 |
| 2013-06-10,16.539295706668206,16.612197179895382,16.45688503020356,16.567821502685547,918300 |
| 2013-06-11,16.447374526743086,16.532955535419767,16.352284315580672,16.361793518066406,919200 |
| 2013-06-12,16.390321170403364,16.450543096819704,16.285721756468806,16.311079025268555,1124400 |
| 2013-06-13,16.29206122400138,16.479071315041665,16.235007820511374,16.456884384155273,1011300 |
| 2013-06-14,16.396661295638047,16.450544362423614,16.279384145128496,16.333267211914062,921900 |
| 2013-06-17,16.406167938477157,16.56782075886654,16.352284874144022,16.558313369750977,942000 |
| 2013-06-18,16.517107389164607,16.764339397816368,16.48223910442254,16.697776794433594,895800 |
| 2013-06-19,16.726306010672843,16.726306010672843,16.24451604709191,16.2476863861084,1957200 |
| 2013-06-20,16.14308733835226,16.266703343555474,16.07652473449707,16.07652473449707,1645800 |
| 2013-06-21,16.11773084045814,16.162106516382348,15.895854274532116,15.943398475646973,1957800 |
| 2013-06-24,15.778575568163559,15.984604070372674,15.67714830022243,15.899023056030273,2901900 |
| 2013-06-25,15.959246169826939,16.009960708642605,15.838800500410958,15.880005836486816,2540700 |
| 2013-06-26,15.952908252157249,16.190632893668372,15.952908252157249,16.114561080932617,1391400 |
| 2013-06-27,16.215989738253043,16.36179449558706,16.16527519776252,16.336437225341797,807300 |
| 2013-06-28,16.301569729218347,16.37130267144126,16.21281838208102,16.295230865478516,1681200 |
| 2013-07-01,16.320588187270825,16.51076679594943,16.320588187270825,16.47907066345215,1143900 |
| 2013-07-02,16.494919146164484,16.55831322645454,16.212818844209426,16.25719451904297,1270200 |
| 2013-07-03,16.276212366989327,16.301569635497792,16.16527409055293,16.279382705688477,693600 |
| 2013-07-05,16.345945363132586,16.472731706096248,16.2064794790251,16.46322250366211,738300 |
| 2013-07-08,16.463223294231597,16.558313509444336,16.460052955369672,16.523447036743164,990300 |
| 2013-07-09,16.637555051208853,16.662910506399903,16.4949188267421,16.61219596862793,1965300 |
| 2013-07-10,16.574161390775807,16.7580011414189,16.510767310112165,16.72630500793457,1118700 |
| 2013-07-11,16.79920801519036,16.925992547043244,16.716795530313053,16.913314819335938,820800 |
| 2013-07-12,16.88478822694281,17.081307527784823,16.84675322783842,17.07179832458496,531600 |
| 2013-07-15,17.07179707596656,17.2968439699484,16.97987720335092,17.284164428710938,1483200 |
| 2013-07-16,17.290504836932634,17.290504836932634,17.078137465218834,17.119342803955078,1560600 |
| 2013-07-17,17.182736694198503,17.30952304799046,17.15421089815473,17.306354522705078,1088700 |
| 2013-07-18,17.30635405425294,17.487023469956657,17.277826445286287,17.477514266967773,1027500 |
| 2013-07-19,17.401441948697755,17.59479090063996,17.38242535697022,17.566265106201172,904800 |
| 2013-07-22,17.521890633650806,17.6772045990993,17.44898915945595,17.63916778564453,1103700 |
| 2013-07-23,17.70890047476008,17.70890047476008,17.1161740454464,17.13836097717285,1699500 |
| 2013-07-24,17.13202248980172,17.236621913874018,17.055950676029624,17.06863021850586,1015200 |
| 2013-07-25,17.00523580263014,17.29050464530102,16.99572659938177,17.204923629760742,1393500 |
| 2013-07-26,17.325370929196144,17.36657626702355,17.074968563285356,17.290504455566406,905400 |
| 2013-07-29,17.252468760478006,17.338049771625634,17.157378546570094,17.230281829833984,777600 |
| 2013-07-30,17.25880832480126,17.315861729983308,17.160549581782455,17.173227310180664,753900 |
| 2013-07-31,17.242960678408643,17.322202830764677,17.144701932991044,17.170059204101562,835800 |
| 2013-08-01,17.29684485524736,17.40461279965449,17.23662111210058,17.24295997619629,1936800 |
| 2013-08-02,17.242960209217678,17.319032020479273,17.135192263354174,17.223941802978516,949500 |
| 2013-08-05,17.1478703662966,17.22711251822738,17.13202229864946,17.154211044311523,485700 |
| 2013-08-06,17.16054883674959,17.201754172797404,17.055949420377857,17.062288284301758,1145100 |
| 2013-08-07,17.046441288561436,17.128851965834386,17.008406288933568,17.03693389892578,1035300 |
| 2013-08-08,17.078136397122215,17.141530477617493,16.998896063621835,17.011573791503906,465900 |
| 2013-08-09,17.027424738371742,17.157379618929774,16.954521450551297,17.103496551513672,779400 |
| 2013-08-12,16.761171987000324,17.084477636661223,16.73264437778494,16.973539352416992,803400 |
| 2013-08-13,16.95769011634789,17.078137608244155,16.821396370322766,17.06863021850586,1123500 |
| 2013-08-14,17.08447744653072,17.21126379658528,16.998896433532014,17.1763973236084,862200 |
| 2013-08-15,17.10666419227178,17.138360326018176,16.97670750473855,17.043270111083984,758400 |
| 2013-08-16,17.01791400133758,17.116172737655024,16.929162653822853,16.93233299255371,431400 |
| 2013-08-19,16.881616592489475,16.995725208436117,16.8277335300853,16.86577033996582,805500 |
| 2013-08-20,16.89112626132914,16.983047949846746,16.799208200201477,16.945011138916016,427500 |
| 2013-08-21,16.910145790879625,16.94501226531885,16.76751136779785,16.76751136779785,420300 |
| 2013-08-22,16.830903736537955,17.0622876779447,16.770679997163693,17.017913818359375,570300 |
| 2013-08-23,17.02425328589172,17.081306688592843,16.865770805635282,16.945011138916016,547200 |
| 2013-08-26,16.92599310644927,17.030592525118863,16.840412093664145,16.875280380249023,497400 |
| 2013-08-27,16.802377467717758,16.945011887620257,16.773849858259236,16.821395874023438,931500 |
| 2013-08-28,16.81822571955899,16.90697707416234,16.76117231371116,16.853092193603516,654000 |
| 2013-08-29,16.79920861570874,17.02108336807756,16.742153397901458,16.941843032836914,607800 |
| 2013-08-30,16.941842333666337,16.941842333666337,16.783358042335482,16.8974666595459,1015800 |
| 2013-09-03,16.995726424617672,17.07496857507589,16.87844927525214,16.93867301940918,674700 |
| 2013-09-04,16.92916344445742,17.04961093012621,16.84675277055562,16.89112663269043,732000 |
| 2013-09-05,16.92282523424709,16.98938784371611,16.834073879158336,16.868940353393555,676200 |
| 2013-09-06,16.865771920156547,16.98621759744153,16.659743412621953,16.884788513183594,806700 |
| 2013-09-09,16.808715543765313,17.046440170354323,16.808715543765313,16.995725631713867,501900 |
| 2013-09-10,17.13836065436601,17.227112006990275,16.957689423899126,17.024253845214844,1065900 |
| 2013-09-11,16.989388065690928,17.071798743853588,16.989388065690928,17.06863021850586,1587900 |
| 2013-09-12,16.849921810972322,17.052779976745857,16.73581499957224,16.786529541015625,1187700 |
| 2013-09-13,16.738982134011103,16.88795722068212,16.729472931568704,16.79920768737793,736800 |
| 2013-09-16,16.88795810750652,17.055949794189036,16.8213955006093,16.89112663269043,1038000 |
| 2013-09-17,16.887957367277185,17.005234508926588,16.846752032132386,16.9988956451416,833700 |
| 2013-09-18,16.995726325166608,17.195414149075372,16.954520987551863,17.157379150390625,1545300 |
| 2013-09-19,17.15737821929614,17.246129567569273,17.10032481751767,17.132020950317383,1211400 |
| 2013-09-20,17.109835366682482,17.26514933153658,17.059120824733604,17.154211044311523,3888900 |
| 2013-09-23,17.097155502641165,17.154210721531395,17.02742436904486,17.055950164794922,1766100 |
| 2013-09-24,17.040102238240994,17.103496321855584,16.964030426120523,17.02108383178711,1453200 |
| 2013-09-25,17.036933940177676,17.154211092048936,16.935503042302567,17.119342803955078,1550700 |
| 2013-09-26,17.182736932809277,17.233451475030314,17.11617432285605,17.170059204101562,1251600 |
| 2013-09-27,17.192244552099304,17.24612942837988,17.119341270814417,17.166887283325195,864900 |
| 2013-09-30,17.055950068971246,17.17639755658052,16.973539393741756,17.157379150390625,2045400 |
| 2013-10-01,17.132020819959255,17.40778225156433,17.068628554842178,17.40144157409668,1247700 |
| 2013-10-02,17.303184452786237,17.471176147460938,17.230282978357906,17.471176147460938,1106100 |
| 2013-10-03,17.464836494974694,17.464836494974694,17.28733560491579,17.29367446899414,861900 |
| 2013-10-04,17.274658382565043,17.429970532354776,17.176397824845957,17.42363166809082,659100 |
| 2013-10-07,17.296844159784676,17.4711747044249,17.274657229494267,17.41729164123535,799800 |
| 2013-10-08,17.46483709876592,17.528229369131036,17.38559494711445,17.43947982788086,1820700 |
| 2013-10-09,17.43313784240813,17.509211463052893,17.230281504236878,17.249298095703125,1574700 |
| 2013-10-10,17.319032326492295,17.674034118652344,17.319032326492295,17.674034118652344,759000 |
| 2013-10-11,17.61380977032421,17.76912372921011,17.51871955440029,17.746936798095703,507000 |
| 2013-10-14,17.705731321702114,17.81666960379103,17.67403337418028,17.781803131103516,522900 |
| 2013-10-15,17.75010681040813,17.832515669273317,17.64233705461947,17.6486759185791,704100 |
| 2013-10-16,17.715239123892704,17.91809728702571,17.674033786218196,17.911758422851562,758400 |
| 2013-10-17,17.892741411743362,18.03537582764756,17.857874939058668,18.016357421875,885300 |
| 2013-10-18,18.079749875605568,18.108277484558023,17.95613386420164,18.048053741455078,922500 |
| 2013-10-21,18.089258752438624,18.149482494455732,17.9402854736613,18.051223754882812,916200 |
| 2013-10-22,18.10827646546717,18.40305448660638,18.10827646546717,18.24140167236328,1039800 |
| 2013-10-23,18.136805743225775,18.260421759058005,18.06707279464063,18.143144607543945,521400 |
| 2013-10-24,18.120957070609006,18.269930352435487,18.120957070609006,18.216047286987305,874200 |
| 2013-10-25,18.269929605893036,18.273099944664278,18.168500529552766,18.22238540649414,853800 |
| 2013-10-28,18.1811805809776,18.292118863048778,18.067071960046245,18.250911712646484,1001700 |
| 2013-10-29,18.60908477071038,18.79609487163787,18.235064568855396,18.377700805664062,1924500 |
| 2013-10-30,18.384036831902314,18.45060125176157,18.2540819584178,18.352340698242188,1215900 |
| 2013-10-31,18.342833077004784,18.450601018302603,18.28260933559557,18.37135887145996,2176800 |
| 2013-11-01,18.349172313647347,18.393546175633432,18.276269029236627,18.30162811279297,883200 |
| 2013-11-04,18.307964976421058,18.35234065164957,18.225556117330942,18.285778045654297,749400 |
| 2013-11-05,18.247743280263773,18.34917235996515,18.212876807404548,18.266759872436523,750600 |
| 2013-11-06,18.330154598002206,18.517164696982817,18.295288123918187,18.479127883911133,1007700 |
| 2013-11-07,18.52350206524324,18.54252047024309,18.35551038636604,18.358680725097656,682200 |
| 2013-11-08,18.399887174465295,18.555199321516945,18.377700243085073,18.53301239013672,892500 |
| 2013-11-11,18.545689466691954,18.62493161374231,18.475958336078214,18.555198669433594,497700 |
| 2013-11-12,18.552029721862034,18.593235057007526,18.330153166129445,18.425243377685547,839400 |
| 2013-11-13,18.32381421358154,18.52667236328125,18.32381421358154,18.52667236328125,815100 |
| 2013-11-14,18.539353622268045,18.631271689460704,18.49497794448583,18.612255096435547,364200 |
| 2013-11-15,18.59640581921236,18.640779680413385,18.428412322370015,18.555198669433594,956100 |
| 2013-11-18,18.53935213662215,18.59957406358525,18.45377112693413,18.507654190063477,579600 |
| 2013-11-19,18.498145452834102,18.552030331014006,18.390377510169284,18.453771591186523,474300 |
| 2013-11-20,18.51082490008902,18.529843305666677,18.3111352689136,18.33649253845215,847200 |
| 2013-11-21,18.377699782182827,18.48546772484765,18.37452944333872,18.453771591186523,785700 |
| 2013-11-22,18.399886712777384,18.72002201561874,18.399886712777384,18.688325881958008,917400 |
| 2013-11-25,18.758058640037486,18.799263976124806,18.653459223565452,18.65662956237793,673800 |
| 2013-11-26,18.621762393886826,18.75488942657424,18.58689773333247,18.596406936645508,1704300 |
| 2013-11-27,18.593236408230354,18.729531964836927,18.580558679738843,18.681987762451172,620400 |
| 2013-11-29,18.701006310177053,18.748550512922023,18.62810302286734,18.64712142944336,418200 |
| 2013-12-02,18.716851488651532,18.716851488651532,18.498145266678726,18.555198669433594,1388700 |
| 2013-12-03,18.545689003348823,18.90069257995246,18.415734134414787,18.59323501586914,1175100 |
| 2013-12-04,18.510825506640128,18.612254588117878,18.276269395451543,18.482297897338867,770700 |
| 2013-12-05,18.40622637223951,18.450602049499324,18.282610357403303,18.2952880859375,855600 |
| 2013-12-06,18.412564025454856,18.59006490912427,18.412564025454856,18.574216842651367,649500 |
| 2013-12-09,18.52033461418557,18.62493222036043,18.475958937844243,18.58372688293457,813000 |
| 2013-12-10,18.507654420907922,18.558368959600422,18.368190346351035,18.37135887145996,641700 |
| 2013-12-11,18.384036550123007,18.406225294300995,18.168500668103757,18.187519073486328,693900 |
| 2013-12-12,18.212876342764766,18.238233612043206,18.120956468342296,18.187519073486328,922800 |
| 2013-12-13,18.263590456188513,18.317473518591573,18.067071170431372,18.073410034179688,697800 |
| 2013-12-16,18.09876739648885,18.18117988042293,18.016356726249697,18.089258193969727,1306200 |
| 2013-12-17,18.086091207439022,18.14948347803246,18.00051019118181,18.025867462158203,1033200 |
| 2013-12-18,18.101938940161965,18.288949036864647,18.025867128640282,18.263591766357422,1035900 |
| 2013-12-19,18.23189386193336,18.415735433825535,18.1906885239716,18.330154418945312,984600 |
| 2013-12-20,18.32698324524772,18.583726278194494,18.30796483976389,18.539352416992188,2632200 |
| 2013-12-23,18.65663021952501,18.65663021952501,18.399887177520323,18.415735244750977,870000 |
| 2013-12-24,18.390376773062055,18.58055719479614,18.371358368149664,18.5773868560791,157200 |
| 2013-12-26,18.6534598295145,18.656630168429963,18.51082541113421,18.58372688293457,391800 |
| 2013-12-27,18.609083033173025,18.609083033173025,18.37769908973112,18.52667236328125,581700 |
| 2013-12-30,18.542522049841498,18.71685260733786,18.536183185533197,18.71368408203125,755100 |
| 2013-12-31,18.675646753713735,18.948237862098548,18.675646753713735,18.91971206665039,1576500 |
| 2014-01-02,18.78341433076876,18.875336020530927,18.162162129178586,18.184349060058594,2592900 |
| 2014-01-03,18.152652501054245,18.2192151058299,17.753275058705366,17.83568572998047,3620400 |
| 2014-01-06,17.90858724234965,17.90858724234965,17.515550476596715,17.667694091796875,3224700 |
| 2014-01-07,17.724748660389494,17.807161150983667,17.572605035178043,17.674034118652344,2455800 |
| 2014-01-08,17.75010634040684,17.75010634040684,17.407782303921266,17.569435119628906,1917600 |
| 2014-01-09,17.635998746633057,17.819838503122803,17.585284205967262,17.72791862487793,2279400 |
| 2014-01-10,17.750107466385913,17.75961485582923,17.58845464042382,17.626489639282227,1370100 |
| 2014-01-13,17.563095280172703,17.61380982031673,17.28733564827517,17.477514266967773,1171800 |
| 2014-01-14,17.496532254831408,17.623318602161675,17.49336372970751,17.58211326599121,775800 |
| 2014-01-15,17.582112794331216,17.58528313306504,17.37925464404469,17.40144157409668,1488300 |
| 2014-01-16,17.38559518001716,17.4268023327406,17.296845637578066,17.420461654663086,1524600 |
| 2014-01-17,17.33804916657564,17.417291311016065,17.280993952004973,17.31903076171875,623700 |
| 2014-01-21,17.417291311016065,17.461665170755587,17.208092484980117,17.31903076171875,1214100 |
| 2014-01-22,17.43313933388435,17.48385568988483,17.331712062968677,17.471176147460938,1813800 |
| 2014-01-23,17.334880652328227,17.39510439825019,17.13202248235745,17.1859073638916,2141700 |
| 2014-01-24,17.154210348249357,17.163717737495794,16.98938718675595,16.992557525634766,1368600 |
| 2014-01-27,16.916485715798196,17.119342061667375,16.862600837028328,16.992557525634766,895500 |
| 2014-01-28,16.998897170681786,17.30952328836187,16.998897170681786,17.170059204101562,1254300 |
| 2014-01-29,17.033762862584368,17.185906482257508,16.986216847877127,16.992557525634766,1200000 |
| 2014-01-30,17.119341966591062,17.25563933219818,17.059120037788034,17.21126365661621,595500 |
| 2014-01-31,17.062289028995487,17.19541424568259,16.91648608390726,17.055950164794922,1204500 |
| 2014-02-03,17.043270159431465,17.07813663212941,16.75483280234802,16.75800132751465,1482000 |
| 2014-02-04,16.81822469762814,16.853091169554066,16.700947554074556,16.811885833740234,965700 |
| 2014-02-05,16.79920805828401,16.872109527025415,16.726304775847645,16.745323181152344,701100 |
| 2014-02-06,16.73898385683722,16.802377941746276,16.56465329730374,16.66608238220215,994500 |
| 2014-02-07,16.73898338738795,16.796038606314504,16.555143629589196,16.7199649810791,1496100 |
| 2014-02-10,16.745323230492083,16.93550184301457,16.643892339799805,16.929162979125977,2023500 |
| 2014-02-11,16.913315511773693,17.34122057907559,16.821395634200147,17.192245483398438,2456400 |
| 2014-02-12,17.43313788819284,17.461665496009545,16.986216247900742,17.198583602905273,1783200 |
| 2014-02-13,17.15421057261511,17.45849781594127,17.081307287008823,17.426801681518555,1123200 |
| 2014-02-14,17.414121535810995,17.582113218861412,17.360236658204457,17.51555061340332,714600 |
| 2014-02-18,17.563095460866577,17.734257489037393,17.477514446781168,17.72791862487793,1407300 |
| 2014-02-19,17.70573061737513,17.794480151298846,17.49970212830645,17.502872467041016,935400 |
| 2014-02-20,17.525059586676495,17.658184795849618,17.458496982089933,17.651845932006836,652200 |
| 2014-02-21,17.667693628582157,17.74059690918019,17.56943489314383,17.705730438232422,1134600 |
| 2014-02-24,17.696222919423853,17.750107800323317,17.50604248046875,17.50604248046875,1049700 |
| 2014-02-25,17.55041736399151,17.731088591454977,17.458497487676944,17.68037223815918,2071800 |
| 2014-02-26,17.73108891895287,17.73108891895287,17.591623025627207,17.66135597229004,1716900 |
| 2014-02-27,17.699390504378574,17.778632652015645,17.64867596517765,17.715238571166992,856800 |
| 2014-02-28,17.7501062543491,17.87372225931682,17.693051039414833,17.78814125061035,1232700 |
| 2014-03-03,17.70889924026032,17.721578781573722,17.490193022434816,17.635997772216797,1645200 |
| 2014-03-04,17.759613829590847,17.88957051337889,17.759613829590847,17.81983757019043,1482600 |
| 2014-03-05,17.813499311950963,17.813499311950963,17.65818535387751,17.731088638305664,1275300 |
| 2014-03-06,17.810328832730644,18.063903343101398,17.721579295741623,18.00050926208496,2175300 |
| 2014-03-07,18.07024020643075,18.193858028340507,17.88640045666672,17.968812942504883,1089300 |
| 2014-03-10,17.981490303297612,18.143143119167824,17.908587021686476,18.13997459411621,1582800 |
| 2014-03-11,18.149482308512198,18.20019684719703,18.0322051645154,18.136804580688477,1219800 |
| 2014-03-12,18.000509722837812,18.181180953979492,17.991000519757193,18.181180953979492,857100 |
| 2014-03-13,18.260420916247774,18.301628066651684,18.098768094577434,18.133634567260742,1182900 |
| 2014-03-14,18.06707154566041,18.333323779263488,18.06390302056791,18.23823356628418,967500 |
| 2014-03-17,18.336491981366187,18.456939461438683,18.254081311293394,18.358680725097656,1428600 |
| 2014-03-18,18.35234046738763,18.590065094238224,18.35234046738763,18.488636016845703,1329000 |
| 2014-03-19,18.539352133765192,18.593235196886237,18.35868091181889,18.390377044677734,1442100 |
| 2014-03-20,18.28260929004837,18.552030049469195,18.28260929004837,18.422073364257812,1775100 |
| 2014-03-21,18.52984430598596,18.621762372618463,18.076581954956055,18.076581954956055,9584700 |
| 2014-03-24,18.139975059319905,18.33332401283434,18.13680472049205,18.219215393066406,2119500 |
| 2014-03-25,18.323815886603864,18.377700767673304,18.20653873481281,18.209707260131836,832500 |
| 2014-03-26,18.238234876630546,18.30796601170999,18.086091250410703,18.092430114746094,1137600 |
| 2014-03-27,18.14314433475289,18.14314433475289,17.933947305837926,17.978322982788086,856500 |
| 2014-03-28,18.070241092329272,18.143144379002713,18.003678483589216,18.044885635375977,656400 |
| 2014-03-31,18.181180163974577,18.3206442378086,18.07658074832784,18.23823356628418,2058300 |
| 2014-04-01,18.273100457993976,18.273100457993976,17.991000151362208,18.133634567260742,1173300 |
| 2014-04-02,18.200197314225324,18.216047194954147,18.08925903129364,18.09876823425293,1571400 |
| 2014-04-03,18.152652879975275,18.22872468897752,18.076581070973027,18.117786407470703,1605000 |
| 2014-04-04,18.1811808173425,18.273100694837627,17.962472775522002,17.997339248657227,1572000 |
| 2014-04-07,17.956134057874007,18.067072342292313,17.680372609444348,17.72791862487793,2467800 |
| 2014-04-08,17.75644428008136,17.8737232414271,17.62648940421193,17.762784957885742,2959200 |
| 2014-04-09,17.838856579754815,17.968813267945833,17.661355690703548,17.96564292907715,3159900 |
| 2014-04-10,17.930777160618344,18.025867379768965,17.788142738739946,17.791311264038086,1274700 |
| 2014-04-11,17.7691236807529,17.9371153673332,17.708899937955152,17.914928436279297,1362600 |
| 2014-04-14,18.11144768422158,18.11144768422158,17.864213849619283,17.96564292907715,1362300 |
| 2014-04-15,17.968813638051927,18.067072380664957,17.883232623784753,18.029035568237305,973500 |
| 2014-04-16,18.143143816083764,18.23823403148855,18.063903481325614,18.200197219848633,815400 |
| 2014-04-17,18.155821126617056,18.263590881321644,18.13046567103358,18.187519073486328,442500 |
| 2014-04-21,18.193858309741458,18.193858309741458,18.092429230551833,18.133634567260742,339300 |
| 2014-04-22,18.10827771489765,18.23823440574076,18.063903852000525,18.146312713623047,661500 |
| 2014-04-23,18.20019763532564,18.326983987527985,18.13363502713129,18.314306259155273,863100 |
| 2014-04-24,18.38403636715001,18.39671590851051,18.222385364091934,18.390377044677734,772200 |
| 2014-04-25,18.384036550123007,18.384036550123007,18.171671006899174,18.187519073486328,671100 |
| 2014-04-28,18.23189387056028,18.352341359240928,18.035376383833505,18.095600128173828,1445100 |
| 2014-04-29,18.228723944941603,18.352339949389037,18.152652139044356,18.225555419921875,1224300 |
| 2014-04-30,18.203367372683818,18.203367372683818,18.025866485466562,18.168500900268555,1433400 |
| 2014-05-01,18.171671795431045,18.29845814732494,18.101938848465643,18.247743606567383,1105200 |
| 2014-05-02,18.339662357120133,18.339662357120133,17.968812527349012,18.089258193969727,1584300 |
| 2014-05-05,18.11461634864912,18.11461634864912,17.94345613601945,18.048053741455078,753300 |
| 2014-05-06,18.022696099752196,18.111447449977465,17.965642696718795,17.984661102294922,597900 |
| 2014-05-07,18.057562433857814,18.187519119373306,18.0100182339764,18.136804580688477,2041500 |
| 2014-05-08,18.101938573137698,18.254082193096288,18.06073323611079,18.09876823425293,1082400 |
| 2014-05-09,18.13997585373108,18.162162785412747,17.952963942292502,18.044885635375977,852300 |
| 2014-05-12,18.12729626297556,18.193858871537216,18.035376383833505,18.095600128173828,1311300 |
| 2014-05-13,18.14948240165883,18.171671146006673,18.044884798643906,18.152652740478516,1264500 |
| 2014-05-14,18.178011137726227,18.1970295444343,17.924438427268882,17.97515296936035,1034700 |
| 2014-05-15,17.98466166391718,18.022696662562204,17.71207055446353,17.845195770263672,883800 |
| 2014-05-16,17.810328277735607,17.956133027204437,17.683541933348568,17.921266555786133,1391400 |
| 2014-05-19,17.854705527571188,17.96247347638816,17.813500188720436,17.9244384765625,662700 |
| 2014-05-20,17.867384837423977,17.984661988094718,17.857875634167556,17.943456649780273,923100 |
| 2014-05-21,17.968813638051927,18.063903855426013,17.956134096011027,18.029035568237305,1060500 |
| 2014-05-22,17.94979453811747,18.08925861300711,17.940285335378068,18.086090087890625,1338600 |
| 2014-05-23,18.086089620106552,18.216046302590524,17.949794073858587,18.022695541381836,1044000 |
| 2014-05-27,18.09876851179254,18.155821916728154,18.06073351306714,18.146312713623047,1347300 |
| 2014-05-28,18.171672316501617,18.171672316501617,18.038545282924343,18.041715621948242,1011000 |
| 2014-05-29,18.067071495668216,18.15899136960572,17.952962877669798,18.070240020751953,441900 |
| 2014-05-30,18.013187686794232,18.101939040911013,17.984661890874243,18.044885635375977,1212000 |
| 2014-06-02,18.06707233272294,18.133634940599663,18.006848589002328,18.079750061035156,1126500 |
| 2014-06-03,18.06707210018531,18.152653113123893,17.978322562056974,18.09876823425293,3316800 |
| 2014-06-04,18.111446989946725,18.260420264554174,18.06707131596123,18.257251739501953,3779400 |
| 2014-06-05,18.241403200294325,18.412565231323242,18.241403200294325,18.412565231323242,1743900 |
| 2014-06-06,18.3872066576411,18.548859473969724,18.314305189518166,18.323814392089844,1076400 |
| 2014-06-09,18.279438669647234,18.38403627026919,18.241401859461114,18.257251739501953,776100 |
| 2014-06-10,18.20653877750147,18.323815929567505,18.18752037076236,18.276269912719727,831300 |
| 2014-06-11,18.1875198627059,18.30162848625793,18.1875198627059,18.247743606567383,864000 |
| 2014-06-12,18.254082238886806,18.269930305960372,18.073411009597134,18.16533088684082,730500 |
| 2014-06-13,18.22555728326892,18.22555728326892,18.01001957100975,18.174840927124023,586800 |
| 2014-06-16,18.197028602188716,18.28894847825799,18.060733050663416,18.06707191467285,817200 |
| 2014-06-17,18.13046543983883,18.222385313089166,17.98783102867832,18.2065372467041,549900 |
| 2014-06-18,18.184349804820663,18.241403210630942,18.1082779925086,18.178010940551758,669300 |
| 2014-06-19,18.222385130159562,18.326982729989943,18.1843483202613,18.292118072509766,672600 |
| 2014-06-20,18.317473899021138,18.317473899021138,18.209705958281898,18.23823356628418,1262400 |
| 2014-06-23,18.23823440574076,18.384037350165663,18.13046646004125,18.146312713623047,587100 |
| 2014-06-24,18.168500668103757,18.285777811804667,18.07974931878174,18.187519073486328,839700 |
| 2014-06-25,18.120957210265598,18.22872515568755,18.120957210265598,18.181180953979492,626400 |
| 2014-06-26,18.139975805113284,18.155822058819094,17.994169232157187,18.095600128173828,664200 |
| 2014-06-27,18.05756317526956,18.209706797570803,18.05756317526956,18.13046646118164,1864500 |
| 2014-06-30,18.089258290803738,18.273099850999344,18.089258290803738,18.2065372467041,1516500 |
| 2014-07-01,18.273100548889907,18.42207382955508,18.23189339828102,18.384037017822266,912000 |
| 2014-07-02,18.403055049730884,18.460110266170723,18.184348827796423,18.203367233276367,643500 |
| 2014-07-03,18.254082144321355,18.285778278304285,18.16216226755386,18.266759872436523,383400 |
| 2014-07-07,18.22555667512159,18.266760199080185,18.124125779911434,18.247743606567383,429000 |
| 2014-07-08,18.206537059482446,18.238233191926636,18.111446848454957,18.19068717956543,674100 |
| 2014-07-09,18.197028741723607,18.222386011650777,18.101938526072967,18.14948272705078,587100 |
| 2014-07-10,17.984662307072828,18.09560059543859,17.864214815281986,18.05756378173828,555300 |
| 2014-07-11,18.013186250027744,18.127294865691358,17.918096039257218,18.12412452697754,1199400 |
| 2014-07-14,18.193857844065516,18.263590787647303,18.13997478068455,18.17167091369629,798000 |
| 2014-07-15,18.178010799807947,18.263591814708285,18.117787055481962,18.21287727355957,413100 |
| 2014-07-16,18.225556304425556,18.33015390905117,18.06073314346837,18.08292007446289,483900 |
| 2014-07-17,18.063904054685732,18.098768714868942,17.702561587417307,17.708900451660156,1504200 |
| 2014-07-18,17.71207004622045,17.832515716552734,17.601131765005334,17.832515716552734,1449000 |
| 2014-07-21,17.75961443334711,17.79131056725761,17.680372284875858,17.731088638305664,830100 |
| 2014-07-22,17.68037219191135,17.740597747936633,17.58528379067983,17.61380958557129,1077600 |
| 2014-07-23,17.651846443969514,17.756444048341386,17.6043004295323,17.664525985717773,648900 |
| 2014-07-24,17.64867661915146,17.731089108678013,17.54090867277988,17.575775146484375,1035300 |
| 2014-07-25,17.490193717367188,17.521889851367664,17.306353963730427,17.344388961791992,1357200 |
| 2014-07-28,17.290504083035177,17.42996997454928,17.239789543156416,17.344388961791992,1643700 |
| 2014-07-29,17.398273560547036,17.429969694037403,17.20492279338784,17.296844482421875,1772100 |
| 2014-07-30,17.312693584230203,17.34756005863214,17.081307805787844,17.103496551513672,1570800 |
| 2014-07-31,16.98621689509367,17.33805015012518,16.792867937933476,16.941843032836914,2321700 |
| 2014-08-01,17.39827309025867,17.537737162063458,16.925992371021383,17.233449935913086,2359200 |
| 2014-08-04,17.296844668918936,17.46166601580196,17.122512305452275,17.21126365661621,1741800 |
| 2014-08-05,17.20175459361931,17.331711282560864,17.160549256563456,17.1763973236084,2022600 |
| 2014-08-06,17.09398664949669,17.268317200686077,17.09398664949669,17.1763973236084,1128000 |
| 2014-08-07,17.198584161781657,17.284165174317835,17.109834624070626,17.16054916381836,1064400 |
| 2014-08-08,17.220773507183623,17.34438952199513,17.144701694908452,17.306354522705078,950100 |
| 2014-08-11,17.379254782699757,17.423630456852706,17.287334909329687,17.35072898864746,1164600 |
| 2014-08-12,17.28733634279027,17.499703714887087,17.28733634279027,17.404613494873047,763800 |
| 2014-08-13,17.490193529655862,17.575774541494663,17.464836259988623,17.5472469329834,1100400 |
| 2014-08-14,17.474345508881402,17.66769446389181,17.474345508881402,17.61380958557129,1194600 |
| 2014-08-15,17.65818577394674,17.68988190861126,17.52506055739974,17.626489639282227,1550700 |
| 2014-08-18,17.6613553210555,17.72791792634471,17.6233185102074,17.683542251586914,682800 |
| 2014-08-19,17.712069858282085,17.71523838338919,17.53773749806742,17.566265106201172,1665300 |
| 2014-08-20,17.483854434296948,17.686712588950403,17.480684095494873,17.566265106201172,2282700 |
| 2014-08-21,17.57260397153991,17.734256790254403,17.534568974386776,17.683542251586914,1633800 |
| 2014-08-22,17.64550669361055,17.677202825846596,17.55992568561729,17.58845329284668,1060500 |
| 2014-08-25,17.645508045558955,17.674033841279,17.54407896367647,17.626489639282227,1086900 |
| 2014-08-26,17.67720357341744,17.708899706993922,17.59162256180495,17.59796142578125,1258200 |
| 2014-08-27,17.58211373031322,17.648676337707574,17.540908393054572,17.6455078125,1023300 |
| 2014-08-28,17.556755578350398,17.674032720125663,17.556755578350398,17.569435119628906,884400 |
| 2014-08-29,17.563094721673874,17.715238337267863,17.55992619657502,17.616979598999023,1171500 |
| 2014-09-02,17.61064064184512,17.664525518884908,17.547246562169196,17.601131439208984,1596900 |
| 2014-09-03,17.65184705083536,17.696222727937386,17.5789455777853,17.591623306274414,1366500 |
| 2014-09-04,17.588454785797133,17.642337852433158,17.458498093425426,17.474346160888672,2466900 |
| 2014-09-05,17.46166550150244,17.49336344809596,17.42046016599531,17.433137893676758,3841800 |
| 2014-09-08,17.38876486818367,17.487023610366048,17.34438919177758,17.44264793395996,2398200 |
| 2014-09-09,17.448988006810442,17.461665734661175,17.369745859810976,17.398273468017578,2684700 |
| 2014-09-10,17.40461340884183,17.423631815489646,17.198584902112323,17.271488189697266,1701900 |
| 2014-09-11,17.195414618653192,17.312693584230203,17.081307805787844,17.103496551513672,13265700 |
| 2014-09-12,17.065458995195723,17.147869669088177,17.040101725252274,17.109834671020508,3654300 |
| 2014-09-15,17.116173209571535,17.296844434618272,17.113004684448242,17.113004684448242,4090500 |
| 2014-09-16,17.06862947389866,17.14786980956168,17.05912027088009,17.074968338012695,10714200 |
| 2014-09-17,17.084477770308037,17.261978663748337,17.084477770308037,17.173227310180664,5355300 |
| 2014-09-18,17.236621389343668,17.344389335484195,17.236621389343668,17.290504455566406,1907400 |
| 2014-09-19,17.303184509277344,17.379256322983778,17.19224622091024,17.303184509277344,4747200 |
| 2014-09-22,17.258808690186036,17.379256180994272,17.258808690186036,17.338050842285156,2527200 |
| 2014-09-23,17.287335513187696,17.363407322809294,17.144701096859066,17.16054916381836,2333400 |
| 2014-09-24,17.147868882306565,17.344388168775307,17.147868882306565,17.284164428710938,1901700 |
| 2014-09-25,17.217603407298125,17.303184424008013,17.170059204101562,17.170059204101562,1596900 |
| 2014-09-26,17.163717319152084,17.404612284610558,17.144700727427704,17.331710815429688,1362000 |
| 2014-09-29,17.29684476079128,17.420460771610138,17.290504083035177,17.344388961791992,1458300 |
| 2014-09-30,17.34122043660895,17.37925543467052,17.22711181503423,17.344388961791992,7847400 |
| 2014-10-01,17.353897416354677,17.40144161530507,17.154209604329093,17.233449935913086,2174700 |
| 2014-10-02,17.25246950069332,17.42363153033226,17.25246950069332,17.357067108154297,1614900 |
| 2014-10-03,17.433138404905375,17.582113498548274,17.420460676852148,17.563095092773438,1470300 |
| 2014-10-06,17.62648828361183,17.66769361824557,17.48068353619598,17.487022399902344,1088100 |
| 2014-10-07,17.448987725570188,17.50921146612791,17.36340671602474,17.366575241088867,1255200 |
| 2014-10-08,17.40778294879892,17.60430042948892,17.36657579838844,17.563095092773438,1306800 |
| 2014-10-09,17.553585375440647,17.607470252325147,17.379254830800424,17.41729164123535,1546200 |
| 2014-10-10,17.43947955052845,17.588454648168355,17.391935348510742,17.391935348510742,1082400 |
| 2014-10-13,17.436309679930833,17.55675717137837,17.34438979867722,17.353899002075195,1324500 |
| 2014-10-14,17.43947857152576,17.534568783918132,17.32220142884298,17.41729164123535,1103400 |
| 2014-10-15,17.280995591736023,17.477514895282745,16.853092324023322,17.03693389892578,1980600 |
| 2014-10-16,16.837243243261764,16.95768891291528,16.643892476662618,16.894296646118164,1601700 |
| 2014-10-17,17.002064177558974,17.249298002229885,16.919653507233647,17.233449935913086,921600 |
| 2014-10-20,17.233450679095323,17.395103501670757,17.192245342155704,17.344388961791992,1483500 |
| 2014-10-21,17.45532802380005,17.69939153115119,17.426802227404064,17.63916778564453,1120500 |
| 2014-10-22,17.693052340279287,17.832516421751073,17.63599893484515,17.642337799072266,683100 |
| 2014-10-23,17.788141523358636,17.82617833389804,17.47751361627004,17.483854293823242,1137600 |
| 2014-10-24,17.528228434871174,17.693051593686494,17.528228434871174,17.6486759185791,651600 |
| 2014-10-27,17.65184602729089,17.794480439845593,17.591622286222027,17.784971237182617,1067700 |
| 2014-10-28,17.895909470895333,17.895909470895333,17.781802666621342,17.83568572998047,988200 |
| 2014-10-29,17.88323323691199,17.965643915070633,17.677204727820282,17.823009490966797,1907100 |
| 2014-10-30,17.90858701093957,18.013186425173682,17.667693863499554,17.80398941040039,1311000 |
| 2014-10-31,17.933946375171242,18.003677505394222,17.72474754341741,17.851533889770508,1902000 |
| 2014-11-03,17.851534819252844,17.949795376352014,17.718409602074356,17.87689208984375,1141500 |
| 2014-11-04,17.8768916700006,18.0290352899729,17.829347468894884,17.981491088867188,743700 |
| 2014-11-05,18.067072522993353,18.067072522993353,17.80716095290536,17.978322982788086,1116900 |
| 2014-11-06,18.003678759270308,18.10193931809672,17.927606946160388,18.092430114746094,893400 |
| 2014-11-07,18.117786314914902,18.22872459585498,18.016357236763394,18.219215393066406,1003200 |
| 2014-11-10,18.171671471796436,18.2414026038249,18.095599662014926,18.14948272705078,1200900 |
| 2014-11-11,18.114615697841217,18.17167091369629,18.07974922605032,18.17167091369629,1395000 |
| 2014-11-12,18.146312341257087,18.200197219848633,18.070240531672262,18.200197219848633,1122900 |
| 2014-11-13,18.184348457876872,18.365019678871064,18.13680425883916,18.257251739501953,1560000 |
| 2014-11-14,18.22555686421391,18.314306404612903,18.120957442680574,18.16216278076172,765600 |
| 2014-11-17,18.067071308800156,18.304795931284367,17.990999502153006,18.038543701171875,1405500 |
| 2014-11-18,18.02269582160787,18.168500572616335,17.994168213683945,18.054393768310547,679500 |
| 2014-11-19,18.073410176303238,18.13997459411621,17.943455306813707,18.13997459411621,1091700 |
| 2014-11-20,18.05122380130561,18.19385821647295,18.05122380130561,18.117786407470703,962400 |
| 2014-11-21,18.21287690368867,18.273100646791615,18.048053741455078,18.048053741455078,1667400 |
| 2014-11-24,18.127295517703477,18.219215393066406,18.019527575591248,18.219215393066406,1925700 |
| 2014-11-25,18.266759358596502,18.266759358596502,18.067071543687224,18.120956420898438,7145400 |
| 2014-11-26,18.089259123920026,18.190688204411792,18.038544583674145,18.11461639404297,1286700 |
| 2014-11-28,18.206537711519747,18.276268842655284,18.15265283347889,18.168500900268555,705900 |
| 2014-12-01,18.15582103082703,18.225555788093523,18.032205023882447,18.070240020751953,1383300 |
| 2014-12-02,18.384037768720432,18.384037768720432,18.070241313887685,18.260421752929688,1668300 |
| 2014-12-03,18.231893583032,18.406225949082305,18.17484017854964,18.399887084960938,1171200 |
| 2014-12-04,18.38086798284412,18.685155213487143,18.33966264707308,18.472787857055664,972900 |
| 2014-12-05,18.4918066351909,18.555198902672046,18.431582892866818,18.520334243774414,1494900 |
| 2014-12-08,18.70100486582863,18.84363927674243,18.52667250850459,18.726360321044922,1969800 |
| 2014-12-09,18.739040846078304,18.76756845523663,18.46011087341199,18.466449737548828,1258200 |
| 2014-12-10,18.46644969247286,18.675646718038198,18.38403720411498,18.399887084960938,1891800 |
| 2014-12-11,18.453770985260856,18.713682537398924,18.393545431370224,18.425243377685547,1828500 |
| 2014-12-12,18.35868184306887,18.488636719860104,18.25091208397024,18.298458099365234,1168500 |
| 2014-12-15,18.390377509704013,18.628102139546417,18.044884937199516,18.235063552856445,1973400 |
| 2014-12-16,18.254081213526916,18.456939362585718,18.23823314734356,18.24140167236328,2001900 |
| 2014-12-17,18.25408209724157,18.501315931799777,18.143143814892444,18.41890525817871,2222400 |
| 2014-12-18,18.602744173711596,18.66930677738531,18.431582156439234,18.643949508666992,1897200 |
| 2014-12-19,18.631271548166627,18.67881756460667,18.536183142676684,18.64712142944336,3421800 |
| 2014-12-22,18.647120452626627,18.761227258715177,18.59640591354394,18.67247772216797,1074600 |
| 2014-12-23,18.691496404752368,19.002122507813493,18.672477998890763,18.938730239868164,878100 |
| 2014-12-24,18.926051631764906,18.970427309732884,18.7897560725244,18.86265754699707,343500 |
| 2014-12-26,18.878503983140522,18.94506658749209,18.78658410981241,18.792922973632812,474300 |
| 2014-12-29,18.73587109967631,19.049667555561474,18.73587109967631,18.84680938720703,606000 |
| 2014-12-30,18.7929233005964,18.948237255915537,18.726360695086765,18.891183853149414,521100 |
| 2014-12-31,18.89752360738178,18.957747351797995,18.716852374133126,18.732702255249023,823500 |
| 2015-01-02,18.76439750290092,18.88484498603854,18.472787997798786,18.539352416992188,1101600 |
| 2015-01-05,18.44109293340247,18.542522016935642,18.38403771364375,18.42841339111328,1095900 |
| 2015-01-06,18.46644931847893,18.596406005657645,18.393546034627093,18.46961784362793,1407300 |
| 2015-01-07,18.564707314905867,18.65662900075079,18.40622483925741,18.5773868560791,1274400 |
| 2015-01-08,18.72636152490132,18.960917637680243,18.67881732277191,18.900693893432617,1154700 |
| 2015-01-09,18.90069352346826,18.992613400669576,18.735870361328125,18.735870361328125,1140000 |
| 2015-01-12,18.720023087881582,18.773907969147285,18.63444207113963,18.678817749023438,927900 |
| 2015-01-13,18.758059198932035,19.030648492992633,18.694665116658506,18.751718521118164,1923900 |
| 2015-01-14,18.98627449037915,18.98627449037915,18.612254304701533,18.669307708740234,1858200 |
| 2015-01-15,18.650289024292235,18.85948604510651,18.5710486903372,18.73904037475586,1215600 |
| 2015-01-16,18.742209921291842,18.868996276224365,18.6946657183278,18.78024673461914,1775100 |
| 2015-01-20,18.897522761141488,18.945066961274946,18.542520988465718,18.621761322021484,1635000 |
| 2015-01-21,18.548860314981454,18.770736881860696,18.5044846388666,18.685155868530273,1159200 |
| 2015-01-22,18.81828363343487,18.99261419212339,18.602745922222883,18.913372039794922,1260900 |
| 2015-01-23,18.919712582485534,18.989443717245013,18.729532143735845,18.830961227416992,787200 |
| 2015-01-26,18.86265726491941,18.93556055199696,18.659799098608087,18.932390213012695,1662000 |
| 2015-01-27,18.78975491431426,19.17011395839046,18.716851630640285,18.973594665527344,1379700 |
| 2015-01-28,19.071855832138873,19.12257037297996,18.767568587092327,18.783414840698242,1314900 |
| 2015-01-29,18.82779047264868,18.843640353607046,18.475959026534728,18.71685218811035,1470000 |
| 2015-01-30,18.6724772478538,18.697834516751023,18.34917161599047,18.374528884887695,2090100 |
| 2015-02-02,18.44109186550389,18.68515535691032,18.2794390462721,18.65662956237793,1356000 |
| 2015-02-03,18.735869575174487,18.945066590844274,18.618592432849077,18.89435386657715,787200 |
| 2015-02-04,18.82145146366813,19.065514962296582,18.72953158603105,18.970426559448242,784800 |
| 2015-02-05,19.043327010105163,19.173283692870488,18.960916339910046,19.163774490356445,690300 |
| 2015-02-06,19.17962344252505,19.252526727268343,19.01163175563922,19.02113914489746,971700 |
| 2015-02-09,19.02430859714706,19.078193473472524,18.92604986070114,18.945066452026367,1284300 |
| 2015-02-10,19.113060834888866,19.14158663005264,18.96091721503203,19.122570037841797,1548600 |
| 2015-02-11,19.157437397155316,19.455383972889212,19.021140024320413,19.097211837768555,1068900 |
| 2015-02-12,19.347615035971007,19.347615035971007,18.868995433907017,18.88801383972168,1840200 |
| 2015-02-13,18.84997925655333,19.03064867468298,18.764398242199267,19.00212287902832,2705700 |
| 2015-02-17,18.93238970334638,19.09721105218975,18.783414607912544,18.802433013916016,919800 |
| 2015-02-18,18.74538001815103,19.04015806284937,18.67564707041517,19.0338191986084,1253700 |
| 2015-02-19,19.040157922199985,19.116229733614873,18.913371569841832,19.06868553161621,804900 |
| 2015-02-20,18.99261418538915,19.07185633768952,18.8404705588329,19.030649185180664,571500 |
| 2015-02-23,18.995783175923084,19.03698851181173,18.78024548008829,18.875335693359375,827400 |
| 2015-02-24,18.92288035960793,18.96091717133198,18.81511241588147,18.837299346923828,1518900 |
| 2015-02-25,18.91654069565278,18.91654069565278,18.637610738352862,18.65979766845703,1100400 |
| 2015-02-26,18.59640623767384,18.783414516817633,18.51716408884036,18.669307708740234,1320000 |
| 2015-02-27,18.710513183803133,18.796094197340132,18.672478185395036,18.751718521118164,3227400 |
| 2015-03-02,18.720022245587092,18.926050744302803,18.720022245587092,18.90386199951172,1853700 |
| 2015-03-03,18.945067478016334,18.98944315423493,18.811942263055574,18.8531494140625,1540500 |
| 2015-03-04,18.799263419366092,18.86899454792065,18.713682410913535,18.811941146850586,1500300 |
| 2015-03-05,18.853149087505706,19.017970433898427,18.767568075457564,18.989442825317383,1248000 |
| 2015-03-06,18.945066732221036,19.008460811994166,18.830959927802343,18.976764678955078,1339800 |
| 2015-03-09,19.017969834009605,19.217657646693134,18.853148492815887,19.179622650146484,1478400 |
| 2015-03-10,19.122569992486177,19.128908856541422,18.913371155407955,18.95457649230957,1779000 |
| 2015-03-11,18.94823735060116,19.293731735127125,18.94823735060116,19.25886344909668,1588500 |
| 2015-03-12,19.271542992226504,19.509267620936033,19.271542992226504,19.477571487426758,1013100 |
| 2015-03-13,19.47757199815077,19.559982672913776,19.376142917305515,19.5060977935791,1566300 |
| 2015-03-16,19.528285842771236,19.718466269427378,19.528285842771236,19.680429458618164,939600 |
| 2015-03-17,19.591678109193307,19.718466269427378,19.585339245290093,19.680429458618164,1271400 |
| 2015-03-18,19.65190389725372,19.91181545731738,19.556813682797994,19.88011932373047,1842900 |
| 2015-03-19,19.778688336994602,19.889628431408113,19.550472911609468,19.64556312561035,1411500 |
| 2015-03-20,19.73431381890463,19.90864619040909,19.610697803042903,19.8706111907959,2156700 |
| 2015-03-23,19.832573541733655,19.972037619365057,19.651904127218092,19.861101150512695,855000 |
| 2015-03-24,19.921324800082655,19.962530136774113,19.74699243673995,19.845252990722656,1424400 |
| 2015-03-25,19.851592230982067,19.88328836539237,19.651904407763123,19.674091339111328,801900 |
| 2015-03-26,19.59484816898044,19.661410773253813,19.531455903461016,19.632884979248047,974700 |
| 2015-03-27,19.531457524547992,19.65507354078781,19.48391150776722,19.60118865966797,993900 |
| 2015-03-30,19.686768048579733,19.91181494411447,19.65507191580975,19.86743927001953,1230600 |
| 2015-03-31,19.72480560088878,19.813555138722396,19.521947441617645,19.525115966796875,2451300 |
| 2015-04-01,19.613867038396492,19.693107372171482,19.433195812738546,19.5948486328125,1750500 |
| 2015-04-02,19.626545371545195,19.718467063470737,19.518777426070983,19.623376846313477,1500600 |
| 2015-04-06,19.588510973607328,19.785030278106852,19.57266109218253,19.66775131225586,915300 |
| 2015-04-07,19.667750009167726,19.73748295351435,19.528285934169457,19.57900047302246,1281300 |
| 2015-04-08,19.579001446155715,19.70578779958987,19.559983039716826,19.670921325683594,1191000 |
| 2015-04-09,19.696277757985563,19.781858769622687,19.651903896443706,19.778688430786133,853500 |
| 2015-04-10,19.848421422796502,19.94668197631836,19.702616668783254,19.94668197631836,1257900 |
| 2015-04-13,19.905474221521143,19.997395908257808,19.876948427570742,19.918153762817383,780300 |
| 2015-04-14,19.94034129863018,20.098825594324794,19.870610167315142,19.94668197631836,963000 |
| 2015-04-15,19.930833077622673,20.105165448735683,19.810385587343696,19.819894790649414,1270500 |
| 2015-04-16,19.76918178601843,19.81989451344785,19.715296905938025,19.772350311279297,806400 |
| 2015-04-17,19.683600263998706,19.737483328995722,19.45855335999791,19.525115966796875,1507200 |
| 2015-04-20,19.62020562432598,19.826234116611335,19.62020562432598,19.664581298828125,1470300 |
| 2015-04-21,19.639223651417336,19.708956593764185,19.487080039221436,19.499757766723633,991500 |
| 2015-04-22,19.47123266986463,19.52194720907832,19.331766780179496,19.426856994628906,1241700 |
| 2015-04-23,19.37614310474565,19.53462559167572,19.37614310474565,19.420516967773438,1130100 |
| 2015-04-24,19.468062237757177,19.496588032368845,19.32542782361391,19.411008834838867,1478400 |
| 2015-04-27,19.44587577558712,19.52194758587593,19.211319666925352,19.255695343017578,1078200 |
| 2015-04-28,19.17645440618929,19.42051608280569,19.17645440618929,19.344444274902344,1138500 |
| 2015-04-29,19.72797651501774,19.731145040289363,18.9482381754639,19.252527236938477,2056800 |
| 2015-04-30,19.227168385710456,19.309580876587898,18.954577269512573,19.233509063720703,2590500 |
| 2015-05-01,19.357123864155835,19.442704874970104,19.249355922783963,19.395160675048828,1429500 |
| 2015-05-04,19.395161923450523,19.553644413750728,19.38248238110506,19.534626007080078,1228200 |
| 2015-05-05,19.49975809242542,19.585339102426925,19.376142085587105,19.480741500854492,1547700 |
| 2015-05-06,19.582169230680734,19.626544906127815,19.464892084902363,19.559982299804688,1828200 |
| 2015-05-07,19.51243851159804,19.804048026476362,19.442705564949527,19.79136848449707,1498800 |
| 2015-05-08,19.883287662043237,19.921324472946118,19.769180856724535,19.864269256591797,1039800 |
| 2015-05-11,19.813554764776338,20.00373519235121,19.74065329529979,19.930831909179688,1808700 |
| 2015-05-12,19.91498384151019,19.98471678586385,19.75967169981655,19.813554763793945,1302600 |
| 2015-05-13,19.861100777532794,19.94034111093925,19.715296024891952,19.813554763793945,2024400 |
| 2015-05-14,19.930832372051693,20.136860871093432,19.823064427893794,20.11150360107422,1300500 |
| 2015-05-15,20.13686012319836,20.20659306658503,19.965699917196925,20.000564575195312,1015200 |
| 2015-05-18,20.01958276027651,20.47601359865097,19.97203674771984,20.355567932128906,2728200 |
| 2015-05-19,20.399942167662406,20.55842646084122,20.365077509405825,20.536237716674805,1882500 |
| 2015-05-20,20.63449859561016,20.63449859561016,20.48235497760801,20.53306770324707,1779900 |
| 2015-05-21,20.472845081374345,20.628157219265223,20.43163974627289,20.59012222290039,1790400 |
| 2015-05-22,20.49503373246599,20.628158951464158,20.42530078396406,20.441150665283203,1346100 |
| 2015-05-26,20.37775607402932,20.42530027571845,20.279497331727104,20.311193466186523,1629900 |
| 2015-05-27,20.308022940932304,20.38092441225909,20.20659386063676,20.29534339904785,1800900 |
| 2015-05-28,20.349227254658064,20.415789858542475,20.24462965442325,20.355567932128906,1284000 |
| 2015-05-29,20.39043300750757,20.44114935983875,20.244630069199683,20.25096893310547,2026800 |
| 2015-06-01,20.29534232949397,20.36824561067381,20.162217122045455,20.304851531982422,1181400 |
| 2015-06-02,20.20976252104938,20.479185104370117,20.19708479277513,20.479185104370117,1234200 |
| 2015-06-03,20.48869328857827,20.678873712795177,20.40945114287207,20.67253303527832,1529100 |
| 2015-06-04,20.55208573354616,20.60280208564889,20.327040649497288,20.352397918701172,1107300 |
| 2015-06-05,20.37775635196971,20.39994328365491,20.2509699987077,20.35873794555664,810900 |
| 2015-06-08,20.361906931357012,20.399941927960437,20.178065371073146,20.20342445373535,1068300 |
| 2015-06-09,20.171727388516132,20.336550550851598,20.101994442385934,20.279497146606445,1000500 |
| 2015-06-10,20.380923532103814,20.628157358071096,20.368245804461875,20.555255889892578,1143900 |
| 2015-06-11,20.586953686312295,20.82467832891104,20.542578008589643,20.80883026123047,1034700 |
| 2015-06-12,20.729588109132525,20.8405282102867,20.68204390609081,20.80883026123047,1321800 |
| 2015-06-15,20.624988653527357,20.84369486985465,20.434808230993667,20.758113861083984,1087500 |
| 2015-06-16,20.65985668487384,21.122626421231825,20.65985668487384,21.113117218017578,1307700 |
| 2015-06-17,21.186020602663575,21.233564805259455,20.954634826567805,21.011688232421875,1340100 |
| 2015-06-18,20.73592826466776,21.271601281770863,20.73592826466776,21.249412536621094,1454100 |
| 2015-06-19,21.404726595014566,21.55687021803888,21.090930145815037,21.14798355102539,2237400 |
| 2015-06-22,21.25892127435787,21.30329694999096,21.15115333098752,21.28744888305664,1168500 |
| 2015-06-23,21.347672904356767,21.385707902756742,21.236732806978026,21.334993362426758,1257900 |
| 2015-06-24,21.315977286343436,21.315977286343436,21.205037186277742,21.230396270751953,739200 |
| 2015-06-25,21.325484254878802,21.373030270210418,21.16066109122092,21.233564376831055,1389300 |
| 2015-06-26,21.230396448776784,21.385708600041944,21.230396448776784,21.379369735717773,2534100 |
| 2015-06-29,21.29695907582196,21.328655211163802,21.037045687672602,21.043384552001953,917700 |
| 2015-06-30,21.2367320643395,21.34133148024793,21.14481400361264,21.22405433654785,1695000 |
| 2015-07-01,21.626601850669022,22.00696088510781,21.414234496395498,21.74704933166504,3737100 |
| 2015-07-02,21.73437039439347,21.838969811906843,21.58856564038256,21.67414665222168,1681500 |
| 2015-07-06,21.582226090972725,21.965755462646484,21.541020755783798,21.965755462646484,1737900 |
| 2015-07-07,22.038656979040113,22.038656979040113,21.775575087305146,22.032318115234375,1403100 |
| 2015-07-08,21.626603003839314,22.041828531954113,21.626603003839314,21.87066650390625,1758300 |
| 2015-07-09,21.756558209343453,21.96575705287146,21.62660333057673,21.750219345092773,2070600 |
| 2015-07-10,21.934059516380277,22.057675522997503,21.82312123745433,21.997451782226562,1064700 |
| 2015-07-13,22.060845999181822,22.133747468098132,21.835799101157843,21.845308303833008,2031000 |
| 2015-07-14,21.82629091973236,21.902362730998107,21.807272513492165,21.88651466369629,1629300 |
| 2015-07-15,21.870666084816133,21.91504176044025,21.7819165472629,21.87383460998535,2046000 |
| 2015-07-16,22.010131649189802,22.08303311873039,21.921380299258242,21.994281768798828,1381200 |
| 2015-07-17,22.044995794280986,22.044995794280986,21.911870586179077,21.965755462646484,1466700 |
| 2015-07-20,22.03548682690463,22.067184773591638,21.91820968387806,22.064014434814453,632100 |
| 2015-07-21,22.1337481708726,22.171784982780974,22.025980226623908,22.124238967895508,1331700 |
| 2015-07-22,22.08937184834308,22.3936590799238,22.05767571514383,22.36513328552246,1597200 |
| 2015-07-23,22.330266951647513,22.34928354346771,22.184462198856146,22.212989807128906,704400 |
| 2015-07-24,22.124239150280488,22.30174004202778,22.102052218947712,22.273212432861328,611700 |
| 2015-07-27,22.21932825196573,22.371471865827413,22.165443375254114,22.216157913208008,923700 |
| 2015-07-28,22.260535035776837,22.260535035776837,22.09571368354965,22.136919021606445,1583100 |
| 2015-07-29,22.18763109486468,22.37147266175947,22.152766435764036,22.276382446289062,851100 |
| 2015-07-30,23.461836026585054,23.766125088686515,22.377812250713507,22.84058380126953,1513500 |
| 2015-07-31,22.821563901845103,22.869108101162634,22.615535410745903,22.61870574951172,1860300 |
| 2015-08-03,22.666251431643953,22.84058380126953,22.618707229216103,22.84058380126953,1156800 |
| 2015-08-04,22.878617122170304,22.89129666343797,22.742323389136196,22.821563720703125,1012800 |
| 2015-08-05,22.926163183479844,22.926163183479844,22.78352695896667,22.888126373291016,976500 |
| 2015-08-06,22.92299382503115,23.05612085269027,22.716965326319066,22.745492935180664,886500 |
| 2015-08-07,22.764511756906725,22.86910936391982,22.647234607825194,22.859601974487305,738300 |
| 2015-08-10,22.916655095369006,23.07513758024127,22.916655095369006,23.062458038330078,962400 |
| 2015-08-11,22.840582732613978,23.138529289133743,22.840582732613978,23.084646224975586,997800 |
| 2015-08-12,22.90397620708544,23.043442103613494,22.726475311128418,22.92299461364746,907500 |
| 2015-08-13,22.973707713104744,23.163888139395645,22.81839557245197,23.10366439819336,938100 |
| 2015-08-14,23.037102900538038,23.303353333710515,22.976879156440678,23.277996063232422,928200 |
| 2015-08-17,23.211433128190613,23.41112276395398,23.07196723567683,23.3984432220459,609900 |
| 2015-08-18,23.309691220938923,23.468175515055837,23.287504290336145,23.420629501342773,965700 |
| 2015-08-19,23.35089850930932,23.36357623724473,23.170227283517345,23.26848602294922,926100 |
| 2015-08-20,23.13852876906988,23.335049870506065,22.837411880493164,22.837411880493164,1039800 |
| 2015-08-21,22.054505191966236,22.704286799288365,22.054505191966236,22.34928321838379,1440000 |
| 2015-08-24,21.553700369544508,21.607583432498185,20.374584642952637,21.293787002563477,2314200 |
| 2015-08-25,21.87066633064404,22.019641426121993,21.147983225553265,21.151153564453125,1573500 |
| 2015-08-26,21.601244663373198,21.69633487576613,21.12262507633556,21.309635162353516,1780500 |
| 2015-08-27,21.585397861038242,21.72803228113333,21.360350951405618,21.5505313873291,1843800 |
| 2015-08-28,21.544191732449146,21.62343206642995,21.3191448310757,21.60758399963379,1411800 |
| 2015-08-31,21.6170930631921,21.718522140990107,21.46494944649509,21.6424503326416,1696800 |
| 2015-09-01,21.315976583277834,21.63294155071508,21.170170013988084,21.420574188232422,2399400 |
| 2015-09-02,21.670978080651242,21.785084887062318,21.449101518113608,21.72486114501953,1217100 |
| 2015-09-03,21.8738352623147,21.949907074069685,21.769237654711006,21.851648330688477,802800 |
| 2015-09-04,21.632941222873143,21.78191631508868,21.512493739046537,21.65829849243164,858900 |
| 2015-09-08,21.911871328491006,22.083033352531906,21.83579951932783,22.07669448852539,1680000 |
| 2015-09-09,22.187630533567066,22.311248354659842,21.937228179981123,21.96258544921875,1048800 |
| 2015-09-10,21.934060304250114,22.241516069299294,21.873834747620926,22.057676315307617,1620000 |
| 2015-09-11,21.8643277262365,22.251025646641242,21.8643277262365,22.105222702026367,1118700 |
| 2015-09-14,22.11155868208803,22.203480369875567,22.010131419033247,22.130577087402344,638100 |
| 2015-09-15,22.130578015470796,22.330267652255387,22.029150748162557,22.257366180419922,941700 |
| 2015-09-16,22.298570307419162,22.355623708962682,22.178122826842337,22.31758689880371,803400 |
| 2015-09-17,22.28589076613453,22.514106186003538,22.26053349726019,22.31758689880371,1188600 |
| 2015-09-18,22.070354188442373,22.206649742236927,21.750218879448433,21.78825569152832,2685300 |
| 2015-09-21,21.924550916023897,22.26053428710643,21.88968444337269,22.14325714111328,1427700 |
| 2015-09-22,21.851647816516763,22.127409261199293,21.851647816516763,22.057676315307617,1231500 |
| 2015-09-23,22.057675432452335,22.181293252257067,21.987942489351713,22.098880767822266,598500 |
| 2015-09-24,21.984774158428742,22.612367024486517,21.921380078587926,22.583839416503906,2283900 |
| 2015-09-25,22.83107301989416,23.065627304237243,22.732814282857177,22.954689025878906,1916400 |
| 2015-09-28,22.875450130128723,23.05295102390682,22.789869115345258,22.992727279663086,1946700 |
| 2015-09-29,22.98321733233086,23.25580843523054,22.91665472603117,23.2177734375,1888800 |
| 2015-09-30,23.28116533226254,23.496701214573605,23.26848579075867,23.287504196166992,4664400 |
| 2015-10-01,23.4047823226029,23.426971067742457,22.94201259164065,23.262147903442383,2564100 |
| 2015-10-02,22.989556921680744,23.569605618356313,22.964199651162005,23.56326675415039,1594200 |
| 2015-10-05,23.69639177855767,23.90242027998531,23.671034508244805,23.766124725341797,1476900 |
| 2015-10-06,23.845366925523425,23.845366925523425,23.48402446253136,23.61397933959961,1922700 |
| 2015-10-07,23.699560663617607,24.04822540283203,23.658355325445463,24.04822540283203,1941000 |
| 2015-10-08,24.019696817262215,24.27009917509432,23.924606602584902,24.190858840942383,1193100 |
| 2015-10-09,24.263760310631763,24.263760310631763,23.943625007796154,23.972150802612305,884700 |
| 2015-10-12,24.038715917559063,24.14331352440107,23.943625700134024,24.133804321289062,754200 |
| 2015-10-13,24.190859166401374,24.30496597459333,23.93094760223524,24.18768882751465,1850700 |
| 2015-10-14,24.276440606448524,24.282779470638474,23.943625751593128,23.96581268310547,1057800 |
| 2015-10-15,24.01335549642164,24.349340670790088,24.000677768774874,24.330322265625,1433100 |
| 2015-10-16,24.441260502348342,24.53635071431617,24.33666108781424,24.482467651367188,1099200 |
| 2015-10-19,24.469788992880975,24.682156354669882,24.38103764152367,24.55854034423828,781500 |
| 2015-10-20,24.672646264844026,24.71702193892749,24.51733231239937,24.59974479675293,1120500 |
| 2015-10-21,24.63778147351771,24.644122151458426,24.42224376590996,24.517333984375,1015500 |
| 2015-10-22,24.58706567373541,24.710683495521412,24.530012271054545,24.612422943115234,854400 |
| 2015-10-23,24.723362439902274,24.79626572651591,24.49831552952331,24.56804847717285,857400 |
| 2015-10-26,24.596575108735493,24.65679885079315,24.44760001616286,24.59340476989746,822600 |
| 2015-10-27,24.56487739458451,24.675817490628646,24.482468534658448,24.55854034423828,992700 |
| 2015-10-28,24.647289415224364,24.69483361517592,24.40639626296351,24.612422943115234,1280100 |
| 2015-10-29,24.783584964852793,24.98010425597018,24.3651891132382,24.612422943115234,1537800 |
| 2015-10-30,24.12112589569539,24.37469859236907,23.563265963013283,23.73759651184082,3084000 |
| 2015-11-02,23.737596372548722,23.956302595434536,23.71857796698605,23.772462844848633,2095200 |
| 2015-11-03,23.556925888076726,23.788311659847555,23.556925888076726,23.648847579956055,1481700 |
| 2015-11-04,23.648847114838436,23.848534934515364,23.534738493812334,23.585453033447266,1073700 |
| 2015-11-05,23.556924867549682,23.886571181074277,23.534737937119832,23.62348747253418,618300 |
| 2015-11-06,23.85170289549316,23.85170289549316,23.43013852146136,23.62348747253418,1362600 |
| 2015-11-09,23.5062106531835,23.591791664684852,23.36040771344303,23.487194061279297,1053600 |
| 2015-11-10,23.445989048553574,23.766124354546886,23.42697064269189,23.601301193237305,1338900 |
| 2015-11-11,23.62031997273639,23.772463594646524,23.53473895870006,23.54741668701172,634500 |
| 2015-11-12,23.63933824308124,23.63933824308124,23.33188066210201,23.347728729248047,970200 |
| 2015-11-13,23.360407618653948,23.388933413241993,23.19558446028811,23.25263786315918,857400 |
| 2015-11-16,23.176566702158784,23.363576796394085,23.119513297694038,23.347728729248047,1181700 |
| 2015-11-17,23.35723793473902,23.468176218468027,23.214603516714593,23.230451583862305,841200 |
| 2015-11-18,23.325541101306595,23.45232744838314,22.99906512402513,23.420629501342773,1562100 |
| 2015-11-19,23.366747642220727,23.54107819830412,23.31286276179919,23.477685928344727,831900 |
| 2015-11-20,23.477684346330726,23.591791150046713,23.388932997933896,23.47451400756836,627600 |
| 2015-11-23,23.474514892042297,23.56960510785173,23.341389678126095,23.43330955505371,612000 |
| 2015-11-24,23.38576396106445,23.461835772341697,23.23996101638767,23.328710556030273,1005300 |
| 2015-11-25,23.297014383797496,23.338219721460913,22.970540207728863,23.0275936126709,1738500 |
| 2015-11-27,22.992726951707088,23.116342963689426,22.942012411350998,23.113174438476562,840900 |
| 2015-11-30,23.100493963873834,23.249469053714478,22.93884114630353,22.970539093017578,3369600 |
| 2015-12-01,23.062457481182562,23.30969131237539,23.04661122814268,23.201923370361328,2058600 |
| 2015-12-02,23.129021900049054,23.25263790879481,23.043440888727,23.084646224975586,1194300 |
| 2015-12-03,23.16388926463941,23.17656699303734,22.786698732527636,22.926164627075195,1294500 |
| 2015-12-04,23.03076153257103,23.34138944689157,22.951521198260682,23.335050582885742,990600 |
| 2015-12-07,23.312862775532196,23.395273452005977,23.068799271393647,23.141700744628906,1381200 |
| 2015-12-08,23.027594030458314,23.16071924897002,22.995896081630942,23.040271759033203,1297500 |
| 2015-12-09,23.005403790197725,23.135360474969676,22.561652486091848,22.583839416503906,1080000 |
| 2015-12-10,22.54263557761575,22.58700944138632,22.342947749562946,22.352455139160156,1077300 |
| 2015-12-11,22.12423966379596,22.415849185282443,22.05767705455765,22.168615341186523,1208700 |
| 2015-12-14,22.16227470838221,22.257364919861047,21.943568491567333,22.133747100830078,1182300 |
| 2015-12-15,22.276381884636507,22.37147209770941,22.0640145280415,22.079862594604492,1171800 |
| 2015-12-16,22.19714118059547,22.270044467956758,21.95941653931228,22.235177993774414,866100 |
| 2015-12-17,22.28272056295559,22.390490316598374,22.102051154686112,22.165443420410156,1145700 |
| 2015-12-18,22.38732035449806,22.46973102680384,22.165443793340973,22.212989807128906,2957700 |
| 2015-12-21,22.270044287833038,22.46022472479941,21.965757039642895,22.086204528808594,897000 |
| 2015-12-22,22.212990318047346,22.28589178927234,21.547360619266023,22.24151611328125,915900 |
| 2015-12-23,22.298571051284256,22.390490927308235,22.193971633552657,22.311248779296875,644100 |
| 2015-12-24,22.273211597332693,22.47924009051775,22.260533869530978,22.36513328552246,279000 |
| 2015-12-28,22.279551954117554,22.495089646897778,21.76606589794773,22.485580444335938,566400 |
| 2015-12-29,22.56482142989927,22.637724713753762,22.412677811892056,22.580671310424805,616500 |
| 2015-12-30,22.552144310804756,22.653573392214746,22.365134215243206,22.390491485595703,613500 |
| 2015-12-31,22.377811574444717,22.47924065418161,22.086203877048654,22.10839080810547,1092000 |
| 2016-01-04,21.813612821577237,22.079863249646255,21.506155242788005,21.823122024536133,1220700 |
| 2016-01-05,21.769237606632885,21.98794383823356,21.64245125398792,21.902362823486328,1497600 |
| 2016-01-06,21.689995316998193,21.9847751719905,21.626603047929766,21.93722915649414,2013000 |
| 2016-01-07,21.569546593912175,22.083032649692083,21.569546593912175,21.915040969848633,1418100 |
| 2016-01-08,21.940399408592846,22.016471219390915,21.651960232604957,21.686826705932617,1323300 |
| 2016-01-11,21.762897815950478,21.851647352176244,21.50615478263866,21.6424503326416,1024500 |
| 2016-01-12,21.72803186047417,21.816781398810548,21.40155587498834,21.43642234802246,1643400 |
| 2016-01-13,21.53468248125157,21.53468248125157,21.14481423511796,21.205036163330078,1657800 |
| 2016-01-14,21.1860195714344,21.382538863916256,21.03704447923421,21.205036163330078,1500600 |
| 2016-01-15,20.926106105430698,21.176510274744157,20.859543499853505,21.071910858154297,1725600 |
| 2016-01-19,20.65034629953201,21.22405428895426,19.674090527660727,21.15749168395996,1774500 |
| 2016-01-20,21.052892495483263,21.138473506740915,20.40311269138457,20.567934036254883,2527800 |
| 2016-01-21,20.51722158962912,20.94829517689984,18.964085637996288,20.599632263183594,2516100 |
| 2016-01-22,20.770792380250708,20.81199953053631,20.53623808872188,20.701061248779297,1494600 |
| 2016-01-25,20.789811108421745,21.179679363196314,20.615480556496824,20.932445526123047,2694900 |
| 2016-01-26,21.008517381737516,21.544192207962837,20.68838207252122,20.999008178710938,1808400 |
| 2016-01-27,20.948295128051242,21.468120065395393,20.88490104675293,20.88490104675293,1934100 |
| 2016-01-28,20.91025757855796,21.246240937865817,20.87222258207732,21.109947204589844,1129200 |
| 2016-01-29,21.157491458438123,21.426912214331793,21.046553180065153,21.41106414794922,1808100 |
| 2016-02-01,21.277939954202115,21.59490492436073,21.125796333239176,21.553701400756836,1331700 |
| 2016-02-02,21.474456688820027,21.490306569100767,21.027535044538265,21.10677719116211,1505700 |
| 2016-02-03,21.15115286581926,21.493475094200942,20.051279270555757,21.10677719116211,1804800 |
| 2016-02-04,20.999007293492117,21.173339652138612,20.748604941229814,20.907089233398438,1623000 |
| 2016-02-05,20.979991355094285,21.11945543265839,20.865882733728192,20.90074920654297,1449600 |
| 2016-02-08,20.745436877587707,21.506154967615778,19.835743694703105,21.439592361450195,1749600 |
| 2016-02-09,21.36034952047625,21.56003733249328,21.341331115418935,21.512493133544922,1393800 |
| 2016-02-10,22.54580408042511,22.6282165709777,21.788256293744396,21.832630157470703,2032800 |
| 2016-02-11,21.468120678122222,21.7185230442141,20.609140192542984,21.14798355102539,1497000 |
| 2016-02-12,21.4205732199872,21.709012379260276,21.21137620583907,21.680484771728516,950400 |
| 2016-02-16,21.886513404111792,21.97526475232831,21.66463684726543,21.74704933166504,1276200 |
| 2016-02-17,21.743880720382705,21.861157871940048,21.499817213939714,21.613924026489258,1673100 |
| 2016-02-18,21.709013124726138,21.728031530400386,21.461779292045893,21.67414665222168,1266600 |
| 2016-02-19,21.493475977486607,21.870666507030787,21.493475977486607,21.753389358520508,1542000 |
| 2016-02-22,21.889683603654728,22.06084562148737,21.67731625073181,21.78191566467285,877500 |
| 2016-02-23,21.591736258056166,21.740709539139928,21.0433837074357,21.604413986206055,799200 |
| 2016-02-24,21.455440931782885,21.8548183918437,21.331823105692973,21.80410385131836,1024500 |
| 2016-02-25,21.937228132340646,22.022809142543647,21.778745653373395,21.89602279663086,1408200 |
| 2016-02-26,21.943570032389843,21.943570032389843,21.541022228131336,21.617094039916992,1170000 |
| 2016-02-29,21.550531294848835,21.63928083452257,21.331823250366856,21.534683227539062,1540800 |
| 2016-03-01,21.645619691423846,21.829461262284443,21.54419242341444,21.769237518310547,1018800 |
| 2016-03-02,21.756558156260528,21.921381322241505,21.610755210375313,21.918210983276367,915600 |
| 2016-03-03,21.896023215585178,22.067185239266166,20.65034666302187,22.0101318359375,1145100 |
| 2016-03-04,21.93722836595424,22.076694254790986,21.33182242421424,21.994281768798828,1137600 |
| 2016-03-07,21.873834144002647,21.997451965343878,21.693164733880796,21.794593811035156,891600 |
| 2016-03-08,21.724862209757415,21.930890715596263,21.537852110484167,21.832630157470703,936600 |
| 2016-03-09,21.89602330845849,21.98160432066198,21.718522420031434,21.80727195739746,587100 |
| 2016-03-10,21.870665479662726,21.908702290200935,21.54419131978622,21.82946014404297,692400 |
| 2016-03-11,21.987942999237845,22.23200649205476,21.902361987756134,22.228837966918945,654600 |
| 2016-03-14,22.051338190271878,22.32075896621554,21.857989226842722,22.168615341186523,783000 |
| 2016-03-15,22.073524288345233,22.311248920185477,21.753388982817572,22.15910530090332,1034400 |
| 2016-03-16,22.165443932334757,22.257365621669518,21.83896976618694,22.06084632873535,729300 |
| 2016-03-17,22.127408796005604,22.27004320997945,22.044996310004844,22.212989807128906,893700 |
| 2016-03-18,22.238347588085826,22.374643141254523,22.073524425988207,22.24151611328125,951900 |
| 2016-03-21,22.1654434712594,22.409508773202717,21.68365535861063,22.333436965942383,490500 |
| 2016-03-22,22.20981956169782,22.542634404832842,22.095712755516942,22.346115112304688,1145100 |
| 2016-03-23,22.323927762992337,22.504598985368556,22.174952673550383,22.34928321838379,536400 |
| 2016-03-24,22.308078866284916,22.46656316533294,21.88651447585063,21.972095489501953,813900 |
| 2016-03-28,22.057675298182364,22.30173878385394,22.044995756925367,22.25102424621582,548100 |
| 2016-03-29,22.251025083021354,22.488749713852126,22.168614409683883,22.377811431884766,900000 |
| 2016-03-30,22.4855804028584,22.71696434788829,22.380980988566026,22.65357208251953,667500 |
| 2016-03-31,22.659910942800643,22.678929347886292,22.453882452994282,22.53629493713379,1138500 |
| 2016-04-01,22.53629517602118,22.910313535732307,22.52678597337756,22.869108200073242,854100 |
| 2016-04-04,22.89129666343797,23.081475272893538,22.67892931018772,22.821563720703125,1094100 |
| 2016-04-05,22.75817132975336,22.793037803706866,22.349284659238666,22.38732147216797,993000 |
| 2016-04-06,22.42218710862793,22.53946425462108,22.029150333977515,22.14325714111328,1374000 |
| 2016-04-07,22.08937152021915,22.228837406136115,21.85481723611691,22.149595260620117,1347300 |
| 2016-04-08,22.301739764642047,22.39365964144173,22.07986319929384,22.10839080810547,658500 |
| 2016-04-11,22.12106807032402,22.155934542461118,21.854817648469794,22.029150009155273,1189800 |
| 2016-04-12,22.01013280345344,22.35562539115159,21.483967167600056,22.219329833984375,1775100 |
| 2016-04-13,22.282720427389634,22.323927576293496,22.051336482470663,22.31758689880371,1248300 |
| 2016-04-14,22.301739669261142,22.42218715435732,22.029150378905317,22.327096939086914,920400 |
| 2016-04-15,22.35245374717603,22.631383709497666,22.200310131364226,22.599687576293945,966300 |
| 2016-04-18,22.495090667975564,22.732815301727385,22.222499561146005,22.64406394958496,898200 |
| 2016-04-19,22.694777508267375,22.783527042876603,22.441204818391082,22.552143096923828,831000 |
| 2016-04-20,22.599687341514716,22.599687341514716,22.301738976888128,22.501428604125977,763500 |
| 2016-04-21,22.409509855197154,22.56799234121776,21.946738311748337,21.987943649291992,1088700 |
| 2016-04-22,21.92455095991139,22.4729016931612,21.84213847270948,22.444374084472656,1058100 |
| 2016-04-25,22.368302505886955,22.536296007193556,22.203481157171833,22.52678680419922,654600 |
| 2016-04-26,22.47607156858247,22.656742792494594,22.108390256856463,22.599687576293945,780900 |
| 2016-04-27,22.539464020609277,22.710626043230867,22.178123383504236,22.631383895874023,932400 |
| 2016-04-28,22.68209810416516,22.808886263565384,21.819950953369307,22.399999618530273,1270200 |
| 2016-04-29,22.438035408594768,22.52044608279273,22.13057782925503,22.342947006225586,1707000 |
| 2016-05-02,22.35245388486215,22.656742932055074,22.266874687423957,22.564821243286133,1364400 |
| 2016-05-03,22.438035639470623,22.564821990962447,22.244686680157468,22.441205978393555,918600 |
| 2016-05-04,22.304909126390584,22.485580346892746,22.108389839585676,22.368301391601562,912600 |
| 2016-05-05,22.450714576162113,22.485581048594195,22.251024944387026,22.412677764892578,803100 |
| 2016-05-06,22.2637048109057,22.384152296756774,22.089372446201512,22.2922306060791,868800 |
| 2016-05-09,22.37147219533935,22.43486446186796,22.22883778195501,22.31441879272461,962100 |
| 2016-05-10,22.317588146160787,22.70745640360576,22.197140658852007,22.67576026916504,861600 |
| 2016-05-11,22.64723414729782,23.07513739716653,22.52995518690609,22.796207427978516,1901400 |
| 2016-05-12,22.93884212692025,23.119513357503536,22.675760221486357,22.72647476196289,1503600 |
| 2016-05-13,22.72013589782708,22.87861838339249,22.58067181836413,22.72647476196289,1021800 |
| 2016-05-16,22.65357370314122,22.94835174832303,22.580672230012837,22.84058380126953,1145700 |
| 2016-05-17,22.786697662510477,22.999065019611436,22.295400343107435,22.482410430908203,1495500 |
| 2016-05-18,22.39683047856437,22.78986907813597,22.358793665969355,22.707456588745117,1019700 |
| 2016-05-19,22.6504022544193,22.808886548804047,22.434864557177434,22.564821243286133,593700 |
| 2016-05-20,22.552144769471038,22.723306801255255,22.488750685452963,22.58700942993164,891600 |
| 2016-05-23,22.507767325975603,22.58700765766183,22.393658709174534,22.419017791748047,500100 |
| 2016-05-24,22.485581462964742,22.815225974030557,22.485581462964742,22.761341094970703,686700 |
| 2016-05-25,22.824733504000534,22.910314517766565,22.694778627588814,22.72647476196289,603300 |
| 2016-05-26,22.729644728542702,22.843751535898196,22.5045996390002,22.780359268188477,1206300 |
| 2016-05-27,22.799378647132755,22.916655798357514,22.659912750306503,22.87228012084961,449400 |
| 2016-05-31,22.900805030257477,23.03076171875,22.748661410717702,23.03076171875,2689800 |
| 2016-06-01,22.89129736373325,23.071966776188876,22.84375134964362,22.983217239379883,914700 |
| 2016-06-02,23.040270596145245,23.176566146769105,22.865940048021344,23.033931732177734,723600 |
| 2016-06-03,22.888127024772523,22.894467702447766,22.66625046220875,22.86594009399414,854100 |
| 2016-06-06,22.862770737919213,22.95469061751655,22.688440181951165,22.72330665588379,697800 |
| 2016-06-07,22.650403324049286,22.755002745639363,22.593349918497907,22.672590255737305,538200 |
| 2016-06-08,22.609198117307066,22.85643196105957,22.53946516917519,22.85643196105957,564900 |
| 2016-06-09,22.774020729546987,22.827903795131117,22.71379698614529,22.777189254760742,597600 |
| 2016-06-10,22.650402487442083,22.75817043032422,22.558482611422463,22.6630802154541,677700 |
| 2016-06-13,22.552143136542735,22.621876079804956,22.21932830035982,22.266874313354492,1027800 |
| 2016-06-14,22.289062506446793,22.34294738632871,22.010132531289603,22.070354461669922,695400 |
| 2016-06-15,22.054505133083115,22.108390009883458,21.807271306727046,21.81361198425293,762000 |
| 2016-06-16,21.77557517957828,22.057675477620784,21.762897451913084,22.048166275024414,660000 |
| 2016-06-17,21.972096006320715,22.14325803764937,21.826291245792785,21.86749839782715,1675500 |
| 2016-06-20,22.070353205285983,22.203480227940222,22.01964048093025,22.048166275024414,672600 |
| 2016-06-21,22.165444397832324,22.232007005255735,22.019641454759626,22.140087127685547,641100 |
| 2016-06-22,22.140086338046846,22.29222995350122,22.019640669416688,22.181293487548828,424200 |
| 2016-06-23,22.314419395484077,22.460224151611328,22.190801570502163,22.460224151611328,515700 |
| 2016-06-24,21.911871421576024,22.149596052932722,21.610754522494876,21.87383460998535,1997100 |
| 2016-06-27,21.71852204416426,21.759727380124126,21.39521640670074,21.407894134521484,1350300 |
| 2016-06-28,21.683655948136042,21.84530876967106,21.52517346545867,21.791425704956055,1246200 |
| 2016-06-29,21.911871788004017,22.206649827981238,21.750218963430374,22.155935287475586,933900 |
| 2016-06-30,22.276381533786967,22.821563720703125,22.276381533786967,22.821563720703125,1848000 |
| 2016-07-01,22.82156385625568,22.82156385625568,22.48874902061296,22.66942024230957,717300 |
| 2016-07-05,22.266875608661575,22.558483312647507,22.266875608661575,22.472902297973633,938400 |
| 2016-07-06,22.425355911254883,22.460224198032506,22.289062171516104,22.425355911254883,809100 |
| 2016-07-07,22.479240932017746,22.510937066403525,22.270043905898547,22.374643325805664,609000 |
| 2016-07-08,22.412677532672635,22.485580815618892,22.184462108504945,22.43169593811035,1252800 |
| 2016-07-11,22.501429535213305,22.552144075388902,22.200310819361295,22.425355911254883,1187700 |
| 2016-07-12,22.52361707805798,22.587009348151454,22.314420047576416,22.336606979370117,597300 |
| 2016-07-13,22.32709735823614,22.41267837221663,22.27004395348083,22.323928833007812,821100 |
| 2016-07-14,22.317587037723897,22.40316804741936,22.251024433226306,22.266874313354492,1669800 |
| 2016-07-15,22.368302089381586,22.491919912311147,21.870665899910893,22.178123474121094,1503900 |
| 2016-07-18,22.12106937951079,22.178124599309072,21.987944160704952,22.00062370300293,718200 |
| 2016-07-19,21.94990572113399,22.09254194636603,21.82946005355052,21.930889129638672,865800 |
| 2016-07-20,22.029151082715437,22.041828811185866,21.823122578662982,21.918210983276367,604800 |
| 2016-07-21,21.826290824346863,21.997452852370532,21.826290824346863,21.987943649291992,531600 |
| 2016-07-22,21.972094749646217,22.31441879272461,21.972094749646217,22.31441879272461,678000 |
| 2016-07-25,22.257365761336725,22.39365949938545,22.159105207405556,22.260534286499023,702300 |
| 2016-07-26,22.257364965046502,22.409508578243543,22.067184541702737,22.083032608032227,690900 |
| 2016-07-27,22.041827549985346,22.162275032037883,21.968924267519096,22.0132999420166,1119300 |
| 2016-07-28,22.672589924303328,22.92933296607399,22.457054033728852,22.910314559936523,2418300 |
| 2016-07-29,22.900804197288416,23.084645757816716,22.80888613756668,23.021251678466797,1605600 |
| 2016-08-01,22.93567244104338,23.173397064208984,22.932502102288392,23.173397064208984,1435800 |
| 2016-08-02,23.071967556652073,23.40478241175776,22.856431664471376,23.395273208618164,1315200 |
| 2016-08-03,23.37308604443787,23.417461720749262,23.20826469484559,23.414291381835938,973800 |
| 2016-08-04,23.38259529226295,23.506211304693895,23.36991756397543,23.480854034423828,824400 |
| 2016-08-05,23.537907529628267,23.607642290257928,23.44598946495269,23.598133087158203,856500 |
| 2016-08-08,23.598133320327797,23.66152559002561,23.458667425080513,23.57911491394043,796800 |
| 2016-08-09,23.503042958168198,23.73442691758244,23.503042958168198,23.731258392333984,731100 |
| 2016-08-10,23.71857792094978,23.861212335003028,23.68371326241252,23.823177337646484,595500 |
| 2016-08-11,23.800990313937636,23.86438258051568,23.7154093031013,23.807329177856445,853800 |
| 2016-08-12,23.72491859778586,23.823177336840672,23.677372583973067,23.705900192260742,378000 |
| 2016-08-15,23.66469585274094,24.48880623832759,23.506211551616925,24.43492317199707,3604500 |
| 2016-08-16,24.881846117976302,25.664751148844296,24.872336915017417,25.446044921875,3171000 |
| 2016-08-17,25.357295944644633,25.617207514388234,24.970596208441403,25.30657958984375,1552200 |
| 2016-08-18,25.284392702189724,25.37314224243164,25.113230672236313,25.37314224243164,1093200 |
| 2016-08-19,25.385820760229436,25.385820760229436,24.951576838642687,25.214658737182617,1183500 |
| 2016-08-22,25.21465822516216,25.281220829729833,25.10055142124471,25.186132431030273,667800 |
| 2016-08-23,25.17979175046902,25.268543099011882,25.03715733874187,25.084701538085938,783900 |
| 2016-08-24,25.16711565364723,25.201980313875183,25.103721570052183,25.154436111450195,698700 |
| 2016-08-25,25.062515767823946,25.284392335755783,24.824791132710555,25.192472457885742,657600 |
| 2016-08-26,25.18930240025395,25.341446023329866,25.01814037086978,25.122739791870117,758100 |
| 2016-08-29,25.0942111606512,25.26220465794053,25.0942111606512,25.198810577392578,1114500 |
| 2016-08-30,25.274883495889917,25.49358972805008,25.265374292705335,25.474573135375977,1494000 |
| 2016-08-31,25.496758534312306,25.683768620412092,25.385820255421166,25.655241012573242,1529700 |
| 2016-09-01,25.652072768801986,25.85493092358293,25.493588475108144,25.804216384887695,1024200 |
| 2016-09-02,25.785199045359693,25.9373426677347,25.715466098347385,25.911985397338867,1207500 |
| 2016-09-06,26.08631575680261,26.232120513916016,25.975379286630595,26.232120513916016,1581900 |
| 2016-09-07,26.501542439654926,26.501542439654926,26.27966587742299,26.355737686157227,1345800 |
| 2016-09-08,26.308193203201462,26.324039456110665,26.07680562695672,26.08948516845703,868200 |
| 2016-09-09,25.969039049836617,25.969039049836617,25.537965448998527,25.541135787963867,988500 |
| 2016-09-12,25.515775957486422,25.899307158494434,25.27488280032169,25.782028198242188,1549500 |
| 2016-09-13,25.67109126591801,25.766179666039953,25.465062771597193,25.702787399291992,968400 |
| 2016-09-14,25.699617620171114,25.7788597690268,25.531625933196473,25.563322067260742,873000 |
| 2016-09-15,25.255865085179526,25.633055618757776,25.255865085179526,25.59185028076172,1691100 |
| 2016-09-16,25.5221171546735,25.5221171546735,25.22099843497027,25.341445922851562,1327800 |
| 2016-09-19,25.36997389781488,25.607698538066224,25.249526408197784,25.506269454956055,662100 |
| 2016-09-20,25.645732321846097,25.677428455391947,25.45238336804344,25.66792106628418,930600 |
| 2016-09-21,25.674259976905553,25.95636028158316,25.598188168040302,25.851760864257812,966900 |
| 2016-09-22,25.90881710524428,25.991225967653513,25.775690074196895,25.892967224121094,927000 |
| 2016-09-23,25.89930683001886,25.89930683001886,25.433366774876944,25.4492130279541,1092000 |
| 2016-09-26,25.344614909224486,25.344614909224486,25.163943687044416,25.186132431030273,1023600 |
| 2016-09-27,25.90247644448588,26.99284089573641,25.32559808398335,25.43970489501953,2643300 |
| 2016-09-28,25.58234061341358,25.58234061341358,25.211488950787665,25.52845573425293,675300 |
| 2016-09-29,25.42385878751132,25.550645141444704,25.243187553020594,25.287561416625977,809100 |
| 2016-09-30,25.442875105380477,25.442875105380477,25.040327302432708,25.122739791870117,1460700 |
| 2016-10-03,25.186132801507792,25.227338137622702,24.967424765674835,25.014970779418945,1049400 |
| 2016-10-04,25.024480260735075,25.217829215593508,24.68849507675149,25.179792404174805,969600 |
| 2016-10-05,25.347786770670137,25.357295973850313,24.466619350822665,24.50148582458496,1724400 |
| 2016-10-06,24.45711001102021,24.542691025468674,24.314475591504454,24.41907501220703,1463700 |
| 2016-10-07,24.520503755630457,25.19247231987846,24.49831501074181,25.110061645507812,1718100 |
| 2016-10-10,25.135416682640727,25.18930156082004,24.87867546081543,24.87867546081543,1060800 |
| 2016-10-11,24.8786764026317,24.90720219852829,24.49831552952331,24.56804847717285,1374600 |
| 2016-10-12,24.596575430818348,24.973764141208648,24.596575430818348,24.926219940185547,709200 |
| 2016-10-13,24.9135430433164,25.09104393889811,24.783586350344137,25.053007125854492,954000 |
| 2016-10-14,25.217829076332368,25.382650421716576,25.179792265123716,25.33193588256836,910500 |
| 2016-10-17,25.32876861349873,25.427027357835485,25.252696801003964,25.33827781677246,963900 |
| 2016-10-18,25.614035617008987,25.680598221448662,25.07519410396785,25.13541603088379,697800 |
| 2016-10-19,25.08787280868844,25.148096551644777,24.888183173897435,24.992782592773438,1350300 |
| 2016-10-20,24.87233767204698,24.9959536868849,24.745549504532864,24.751890182495117,882000 |
| 2016-10-21,24.615594352269397,24.67581809637703,24.42541391680372,24.602914810180664,916200 |
| 2016-10-24,24.74237990917481,24.74237990917481,24.56487720780981,24.65996742248535,867600 |
| 2016-10-25,24.66313827316189,24.758228489810833,24.580727598457155,24.67264747619629,717300 |
| 2016-10-26,24.577557161004357,25.059345292746904,24.54586102681347,25.008630752563477,1410300 |
| 2016-10-27,25.160775054610557,25.160775054610557,24.23840410332957,24.415904998779297,2256900 |
| 2016-10-28,24.52367419648929,24.672647478755223,24.33666228838679,24.555370330810547,1095300 |
| 2016-10-31,24.71702226750724,24.739209197996445,24.580726718385762,24.713851928710938,981900 |
| 2016-11-01,24.60925321128676,24.666308429069844,24.26376063417705,24.422243118286133,1895100 |
| 2016-11-02,24.365190268494185,24.583896500553085,24.289118456747826,24.50148582458496,1012500 |
| 2016-11-03,24.612424057504455,24.824791424887824,24.476128501704903,24.669477462768555,959100 |
| 2016-11-04,24.75188864184611,24.764566369591375,24.438092208963937,24.463449478149414,801000 |
| 2016-11-07,24.51099528917199,24.910372758523447,24.450771544185294,24.8850154876709,972900 |
| 2016-11-08,24.935728352973697,25.138586506156177,24.904032219962673,24.983272552490234,906300 |
| 2016-11-09,25.008630751450454,25.129078237804485,24.717023052256245,25.110061645507812,910500 |
| 2016-11-10,25.262205354260857,25.40800829751956,25.04666765089077,25.360464096069336,762900 |
| 2016-11-11,25.420687924689993,25.756671302266177,25.34778645281621,25.712297439575195,1139700 |
| 2016-11-14,25.829574725463985,25.950022213284228,25.671092238892378,25.794708251953125,717900 |
| 2016-11-15,25.92149319892955,25.9912243284766,25.664750169917625,25.705955505371094,1189200 |
| 2016-11-16,25.547473441398772,25.645732180326682,25.350954149847976,25.484079360961914,1024800 |
| 2016-11-17,25.51577595982651,25.610866175369075,25.31291961433471,25.547473907470703,1128300 |
| 2016-11-18,25.493589583634606,25.72497535662848,25.493589583634606,25.62671661376953,1094700 |
| 2016-11-21,25.7788587390055,25.924661675353434,25.44921242860642,25.639392852783203,639300 |
| 2016-11-22,25.658412607852792,25.883457701730038,25.341445822113883,25.661582946777344,1124100 |
| 2016-11-23,25.66475086634461,25.8802885657518,25.51577577322192,25.86760902404785,701700 |
| 2016-11-25,25.91832351673263,26.04510986506851,25.826403640900992,26.035600662231445,417900 |
| 2016-11-28,26.000733909560186,26.060959464777643,25.78519802655916,25.870779037475586,1845000 |
| 2016-11-29,25.91515373207163,26.137032113522917,25.908816681638058,26.114843368530273,933000 |
| 2016-11-30,26.13069101639733,26.390602578449588,26.1211818135095,26.21944236755371,2253300 |
| 2016-12-01,26.336719558893286,26.536409192490467,26.27649581629699,26.403282165527344,1493700 |
| 2016-12-02,26.457166997921878,26.495201995777116,26.2321200948713,26.336719512939453,1498200 |
| 2016-12-05,26.324039509606827,26.612480488951746,26.200423501626123,26.609310150146484,1685400 |
| 2016-12-06,26.55859704453628,26.774134752550342,26.457167961634383,26.764625549316406,1373400 |
| 2016-12-07,26.70439933835635,26.91676851589944,26.637836731040466,26.904088973999023,858000 |
| 2016-12-08,26.926277940692987,27.52534322516547,26.89775033145333,27.338333129882812,1725900 |
| 2016-12-09,27.468290054593453,27.53485266302517,27.252752348233322,27.31931495666504,1577700 |
| 2016-12-12,27.4809668472237,27.921549634407057,27.252751420216892,27.8644962310791,1787400 |
| 2016-12-13,27.953247628846242,28.022978760277866,27.591905175205582,27.696504592895508,1124100 |
| 2016-12-14,27.813782872556967,27.861327075066217,27.37320006666901,27.4017276763916,1031100 |
| 2016-12-15,27.373199275696525,27.648960720627993,27.217885316742134,27.45878028869629,746400 |
| 2016-12-16,27.316146239797522,27.68065722783413,27.316146239797522,27.522172927856445,2538900 |
| 2016-12-19,27.52217274009263,27.845478388311772,27.52217274009263,27.60775375366211,1072800 |
| 2016-12-20,27.607752683935747,27.750387096459836,27.480966337948225,27.61726188659668,889200 |
| 2016-12-21,27.57605803806169,27.66163905293059,27.496817701105343,27.604585647583008,527400 |
| 2016-12-22,27.57605803806169,27.626772579191773,27.499986226366563,27.604585647583008,495000 |
| 2016-12-23,27.57605789648271,27.794764127271453,27.541191422922903,27.655298233032227,769500 |
| 2016-12-27,27.75355766757195,27.75355766757195,27.41123543738752,27.480966567993164,532800 |
| 2016-12-28,27.474628218100754,27.531681621916437,27.211546316340378,27.259092330932617,629100 |
| 2016-12-29,27.20520796184155,27.3953865826875,27.13547501493018,27.28761863708496,731100 |
| 2016-12-30,27.31614661601269,27.401727631344706,27.13230504315,27.351011276245117,1649100 |
| 2017-01-03,27.52217246564417,27.712352896945454,27.10694694387489,27.224224090576172,942900 |
| 2017-01-04,27.192528831127348,27.65529856875754,27.192528831127348,27.417573928833008,1175400 |
| 2017-01-05,27.484137751736718,27.484137751736718,27.091099156954776,27.13864517211914,1477200 |
| 2017-01-06,27.71869190064742,27.71869190064742,27.0213678809847,27.408065795898438,1611000 |
| 2017-01-09,27.32882294717428,27.32882294717428,26.691720873219804,27.011857986450195,1866300 |
| 2017-01-10,27.094269399113966,27.446100841598774,26.875561357528927,27.357351303100586,1146900 |
| 2017-01-11,27.366860598768223,27.480967407751564,27.246413111967453,27.373199462890625,913800 |
| 2017-01-12,27.29395740000625,27.652129522635988,27.205207860926023,27.62360191345215,1240800 |
| 2017-01-13,27.62043236442408,27.851818127151716,27.4556092069631,27.582395553588867,1161900 |
| 2017-01-17,27.601414238598274,27.75355785609035,27.404894945913927,27.496816635131836,1124400 |
| 2017-01-18,27.63945109683906,27.921549587859495,27.442931803820397,27.915210723876953,1581900 |
| 2017-01-19,27.92155033573473,27.92155033573473,27.56654855147394,27.791595458984375,974700 |
| 2017-01-20,27.728200587069885,27.940567946535417,27.68382491187672,27.73137092590332,619800 |
| 2017-01-23,27.709182970223985,27.940568741886743,27.667977632691308,27.791595458984375,501600 |
| 2017-01-24,27.829630963194866,28.01030219753133,27.782086760646095,27.93739891052246,940500 |
| 2017-01-25,27.927891143931504,28.20682111858113,27.927891143931504,28.10856056213379,708600 |
| 2017-01-26,28.089543967156995,28.216328505564444,27.978603868660386,28.209991455078125,608400 |
| 2017-01-27,28.27972174894724,28.27972174894724,27.99128257976483,28.200481414794922,744000 |
| 2017-01-30,28.041997816980732,28.07369395143048,27.820121248442433,28.02614974975586,769200 |
| 2017-01-31,28.152934839302507,28.209990055188612,27.721861263545577,28.00396156311035,1403700 |
| 2017-02-01,28.013470341044737,28.241687588514854,27.915211598305,28.22583770751953,1116000 |
| 2017-02-02,28.127579323862232,28.729814957436258,28.127579323862232,28.507938385009766,1403400 |
| 2017-02-03,28.526956366495778,28.793208612179953,28.5142786381606,28.729814529418945,1088400 |
| 2017-02-06,28.805886707267064,28.958030331396508,28.55231400038466,28.894638061523438,1327200 |
| 2017-02-07,28.958029025699606,29.116513320626463,28.85342960869128,28.939010620117188,921000 |
| 2017-02-08,28.843921557533356,29.306693105475794,28.831243829102224,29.164058685302734,899700 |
| 2017-02-09,29.23062114565161,29.725088825860784,29.08798672620148,29.43347930908203,813900 |
| 2017-02-10,29.50638180270633,29.58562213710887,29.332049439630744,29.474685668945312,1037400 |
| 2017-02-13,29.44615768871524,29.65535470807075,29.442987349901152,29.544416427612305,2187300 |
| 2017-02-14,29.42396889744076,29.71874692735641,29.42396889744076,29.477853775024414,2035500 |
| 2017-02-15,29.579283459373833,29.6078110681554,29.37325496123975,29.50638198852539,1714500 |
| 2017-02-16,29.572944638323055,29.82017847370446,29.503211692552274,29.807498931884766,1311900 |
| 2017-02-17,29.620489579374723,29.80116081237793,29.395444483131477,29.80116081237793,1172100 |
| 2017-02-21,29.927947169628187,29.927947169628187,29.595132313109065,29.683883666992188,709500 |
| 2017-02-22,29.607810233913156,29.95013427486647,29.591962167379386,29.848703384399414,664800 |
| 2017-02-23,29.962813260930655,30.035714732786555,29.813838164605944,29.972322463989258,458700 |
| 2017-02-24,29.797988848081577,30.02303574574464,29.385933677090062,29.965980529785156,1080600 |
| 2017-02-27,30.038884465941962,30.064241735688537,29.69656041751573,29.82651710510254,768300 |
| 2017-02-28,29.66803480604952,30.007188517718813,29.629997994346976,29.97549057006836,1595400 |
| 2017-03-01,30.143484251807607,30.419243883532747,30.08009016981969,30.343172073364258,877800 |
| 2017-03-02,30.371700347447966,30.384378075906177,29.972322881893348,29.985000610351562,717000 |
| 2017-03-03,29.994509580452043,30.092770136867355,29.880400956739592,30.004018783569336,867900 |
| 2017-03-06,30.035714876975256,30.035714876975256,29.794819901521006,29.820178985595703,956700 |
| 2017-03-07,29.73459778665792,30.086429230854623,29.721918244699328,29.788482666015625,647400 |
| 2017-03-08,29.791650679209273,29.93745543390447,29.718747395014177,29.775802612304688,501300 |
| 2017-03-09,29.858213424682617,29.98183124902586,29.813837748926197,29.858213424682617,722700 |
| 2017-03-10,29.858213790891035,30.15933250825815,29.84870458784839,30.14031410217285,1013100 |
| 2017-03-13,30.175180945550203,30.292458095022972,30.061072321333825,30.203706741333008,967500 |
| 2017-03-14,30.178351240273315,30.213215900212862,29.93745626377793,30.137144088745117,975900 |
| 2017-03-15,30.11812456742337,30.359019535000357,30.054732300394676,30.31464385986328,945900 |
| 2017-03-16,30.336833816133023,30.444601762603753,30.127634973713597,30.2702693939209,1213200 |
| 2017-03-17,30.23540310856201,30.387546723763926,30.064241088036113,30.301965713500977,1282200 |
| 2017-03-20,30.16250089328439,30.346342461762745,30.11178816678435,30.175180435180664,792000 |
| 2017-03-21,30.16884162684832,30.178350829864346,29.642676004233163,29.67120361328125,980100 |
| 2017-03-22,29.61414946586509,29.832855688661386,29.544416521293815,29.677541732788086,879300 |
| 2017-03-23,29.588792706716763,29.902589149005017,29.588792706716763,29.690221786499023,718800 |
| 2017-03-24,29.674373113565338,29.924775469029132,29.50321109150402,29.544416427612305,582600 |
| 2017-03-27,29.41763100633042,29.607811439871845,29.002405479670177,29.569774627685547,811500 |
| 2017-03-28,29.55709553965727,29.956473005271793,29.53490860800454,29.86772346496582,543000 |
| 2017-03-29,29.75361521838368,30.092768923210294,29.75361521838368,29.931116104125977,1254300 |
| 2017-03-30,29.886741766600394,30.235404689762312,29.84870495396325,30.203706741333008,704700 |
| 2017-03-31,30.162501129133563,30.260761685089207,29.962813305689735,30.03888511657715,1479900 |
| 2017-04-03,29.959642924868035,30.308305844371507,29.712410900100966,29.855045318603516,1046100 |
| 2017-04-04,29.959643327727346,30.35268192889526,29.89941958333734,30.320985794067383,1068900 |
| 2017-04-05,30.523842108209706,30.574556649350907,29.978661697789327,30.035715103149414,934500 |
| 2017-04-06,30.023035791500604,30.076918855062292,29.80115923228435,29.915266036987305,1017000 |
| 2017-04-07,29.78848252708495,29.826517525393268,29.680712768872162,29.7219181060791,1214700 |
| 2017-04-10,29.72191805775034,29.877232017019736,29.64901658645584,29.87406349182129,765900 |
| 2017-04-11,29.839195063980174,30.064241968281465,29.73459745902571,30.026206970214844,860700 |
| 2017-04-12,30.057903670543016,30.09593866932626,29.74410722237734,29.76946449279785,562500 |
| 2017-04-13,29.73459807376085,29.794820004136778,29.452497759679964,29.500041961669922,832800 |
| 2017-04-17,29.493702487722082,30.061071629402992,29.446158286715054,30.026206970214844,916800 |
| 2017-04-18,30.013527428395964,30.238572519002243,29.915266873808427,30.026206970214844,744300 |
| 2017-04-19,30.10861773535143,30.251252152499788,30.016697858242267,30.159332275390625,688200 |
| 2017-04-20,30.203706789669138,30.286119279283152,29.96281362613025,30.152992248535156,897600 |
| 2017-04-21,30.156161983818485,30.238572658087726,30.080090173640336,30.108617782592773,624000 |
| 2017-04-24,30.31464460447602,30.43826061643531,30.21321552378274,30.308305740356445,516300 |
| 2017-04-25,30.37170009370811,30.742551760285945,30.248082266950483,30.590404510498047,1107000 |
| 2017-04-26,30.74571878748051,31.41451884154402,30.61259356993946,30.907373428344727,1284600 |
| 2017-04-27,30.93272721040472,31.094381842515876,30.805942677664923,31.005630493164062,972000 |
| 2017-04-28,31.09755231859018,31.09755231859018,30.710850786290905,30.736209869384766,1026000 |
| 2017-05-01,30.81862180119988,30.859828952640495,30.593574892526718,30.742551803588867,665400 |
| 2017-05-02,30.723532280161884,30.815450341740764,30.48263731293799,30.58406639099121,699600 |
| 2017-05-03,30.479468086063584,30.710852045254477,30.450942290379803,30.625274658203125,903300 |
| 2017-05-04,30.679154375856186,30.843979346002644,30.641117565253932,30.80594253540039,633000 |
| 2017-05-05,30.824961684910104,30.824961684910104,30.6537996604575,30.81545066833496,721500 |
| 2017-05-08,30.777417767250515,30.907372642519295,30.50482666116281,30.51116371154785,836400 |
| 2017-05-09,30.568218651489218,30.60942217448257,30.152991318356985,30.22906494140625,727500 |
| 2017-05-10,30.222724449228185,30.45727874275336,30.1783505871037,30.260761260986328,892200 |
| 2017-05-11,30.216385213106722,30.263931227218958,29.95013478885816,30.213214874267578,751800 |
| 2017-05-12,30.108618152672793,30.270269164305155,30.086429407538713,30.17201042175293,593100 |
| 2017-05-15,30.17518029370238,30.41607526534697,30.17518029370238,30.32732391357422,600900 |
| 2017-05-16,30.229065499791645,30.29879663271653,30.03888506604551,30.206876754760742,804600 |
| 2017-05-17,30.000847234682077,30.111787328677856,29.737765338030734,29.931116104125977,911100 |
| 2017-05-18,29.82017833142606,30.37486792867708,29.807498789666866,30.194196701049805,1209900 |
| 2017-05-19,30.162500708304595,30.273438991012807,29.98817015758884,30.04205322265625,704400 |
| 2017-05-22,30.07691988325065,30.301966788949986,29.493702670944305,29.956472396850586,1059000 |
| 2017-05-23,29.90575915976106,30.070580505751334,29.820178147921887,30.045223236083984,1248300 |
| 2017-05-24,30.064241456135704,30.276608815000426,30.026206458717013,30.13080406188965,875400 |
| 2017-05-25,30.1149567393694,30.21955615882192,30.01669799772251,30.124465942382812,1035900 |
| 2017-05-26,30.11178700863112,30.29245641756776,30.054731792834854,30.286117553710938,539100 |
| 2017-05-30,30.18151958016559,30.18151958016559,29.943794944076988,30.10544776916504,1103100 |
| 2017-05-31,30.15616256485744,30.83129966648497,29.962813603641134,30.824962615966797,3046500 |
| 2017-06-01,30.986612505976304,31.145096801429915,30.58723686958798,31.13558578491211,1632300 |
| 2017-06-02,31.094383140708448,31.446214586618286,31.094383140708448,31.31308937072754,1187700 |
| 2017-06-05,31.249696593047528,31.420854991128135,31.094382634573073,31.167285919189453,2004900 |
| 2017-06-06,31.091213191956427,31.224338409517816,30.688667200303627,30.790096282958984,1044000 |
| 2017-06-07,30.72669974787542,30.85665825116039,29.975490846766043,30.124465942382812,1670400 |
| 2017-06-08,30.051563170544156,30.229065878233413,29.86138454811218,30.035715103149414,1697400 |
| 2017-06-09,29.300354324878192,29.484194083519668,29.160890243262436,29.414461135864258,10839900 |
| 2017-06-12,29.56977425522429,29.721917874663013,29.313033030980822,29.623659133911133,3923700 |
| 2017-06-13,29.623660058406852,29.83285708823997,29.56977517803837,29.766294479370117,3034500 |
| 2017-06-14,29.791651003846397,29.886741220005106,29.702901465474614,29.87406349182129,1571100 |
| 2017-06-15,29.794819203711175,30.019866106619308,29.671203193641144,29.89307975769043,1405800 |
| 2017-06-16,29.883570090457077,30.06741165381854,29.75361521838368,29.931116104125977,2637300 |
| 2017-06-19,30.010356252351574,30.210045881139592,29.981830458021115,30.01669692993164,1733700 |
| 2017-06-20,30.054732625545086,30.10861750405842,29.921607412388614,29.95964241027832,1634400 |
| 2017-06-21,30.05790259095471,30.200537005235198,29.77897262634743,29.896249771118164,1554300 |
| 2017-06-22,29.886740848169413,30.02303639977234,29.47151532934759,29.49053192138672,979500 |
| 2017-06-23,29.57611274693568,29.67120296131152,29.34789732065066,29.45883560180664,5206200 |
| 2017-06-26,29.427139050100415,29.62999720391569,29.37325417285762,29.446157455444336,1354500 |
| 2017-06-27,29.439817707711555,29.67437381574005,29.268657495295106,29.471515655517578,1197600 |
| 2017-06-28,29.64267641511949,29.97232274526109,29.512721537387467,29.902589797973633,1495800 |
| 2017-06-29,29.97548973036454,29.981830407934012,29.73459657987828,29.848703384399414,1898100 |
| 2017-06-30,29.86455448104426,29.994509357392367,29.268657723889163,29.569774627685547,1580700 |
| 2017-07-03,29.725088071416238,30.27026846495089,29.576112977868718,30.010356903076172,811200 |
| 2017-07-05,30.03254388000133,30.282948053073245,29.874063210719743,30.1783504486084,1250100 |
| 2017-07-06,29.9913401250896,30.15933180966339,29.829687304499068,29.86138343811035,1246500 |
| 2017-07-07,29.889908726698415,30.21321436240431,29.864553271194772,30.184688568115234,1162800 |
| 2017-07-10,30.140313775345557,30.3368330708076,30.140313775345557,30.260761260986328,1476900 |
| 2017-07-11,30.33683255801971,30.43192277211273,30.27977734134691,30.365358352661133,1396200 |
| 2017-07-12,30.473126388892318,30.549200011357957,30.327323449019808,30.482637405395508,1191600 |
| 2017-07-13,30.54603060303689,30.69183717474103,30.428753454321434,30.523841857910156,1191900 |
| 2017-07-14,30.4065659212532,30.57455579367504,30.124465613914637,30.479467391967773,1117800 |
| 2017-07-17,30.485807744471856,30.780583963053616,30.36852878563306,30.59991455078125,1101900 |
| 2017-07-18,30.58089660871477,30.745717956703388,30.485808206580575,30.679155349731445,1069200 |
| 2017-07-19,30.672817465698188,30.939067886349523,30.672817465698188,30.88835334777832,760800 |
| 2017-07-20,30.961258163527074,31.072194635161317,30.79960352342048,31.05951690673828,969000 |
| 2017-07-21,31.062685943597806,31.23701467742977,30.96442357711548,31.221166610717773,718500 |
| 2017-07-24,31.27822234100394,31.325766541920757,31.110230654663837,31.218000411987305,1942200 |
| 2017-07-25,31.398669963823025,31.462062231989513,31.189471126005582,31.417688369750977,2441700 |
| 2017-07-26,31.528624137677195,31.528624137677195,31.17679270431177,31.389158248901367,1639200 |
| 2017-07-27,31.427196168783464,31.427196168783464,29.69022224390497,29.988170623779297,3529500 |
| 2017-07-28,29.93111610869729,30.45411137696524,29.89307929775636,30.400224685668945,1465800 |
| 2017-07-31,30.416075442266354,30.859828576321224,30.365359088319064,30.828128814697266,1212900 |
| 2017-08-01,30.866165207256078,31.002460759043643,30.679155115905463,30.932727813720703,973200 |
| 2017-08-02,30.970765693450566,31.129249995322606,30.84398115386503,31.02465057373047,885600 |
| 2017-08-03,31.08170458077327,31.195811387428044,30.85665767891776,30.967594146728516,1155000 |
| 2017-08-04,31.094383147213502,31.12290894279889,30.85031783310269,31.078535079956055,1122000 |
| 2017-08-07,31.17045253919362,31.17045253919362,30.755228832244658,30.831298828125,1145100 |
| 2017-08-08,30.783754952247797,30.891524710555135,30.745718140211082,30.828128814697266,727500 |
| 2017-08-09,30.726699829101562,30.86933606098479,30.647459493272024,30.726699829101562,1176300 |
| 2017-08-10,30.672818160628825,30.736210428431576,30.520674541468214,30.596744537353516,987900 |
| 2017-08-11,30.593574852948173,30.79643301616856,30.44143123053288,30.473127365112305,792600 |
| 2017-08-14,30.843979389648982,30.843979389648982,30.52701080403489,30.637950897216797,1134900 |
| 2017-08-15,30.60942161590405,30.82496112568367,30.59357354928966,30.720361709594727,1095300 |
| 2017-08-16,30.720361568711688,30.86299779497702,30.523840465248565,30.637950897216797,958800 |
| 2017-08-17,30.631610730853637,30.663306864466037,30.48263745191936,30.5492000579834,1131300 |
| 2017-08-18,30.428752527380677,30.52067421662833,30.327323449019808,30.482637405395508,1021200 |
| 2017-08-21,30.48263754465249,30.672817974295437,30.403395396685433,30.565048217773438,959400 |
| 2017-08-22,30.59674439728297,30.780584149503344,30.53652246862405,30.74888801574707,1647900 |
| 2017-08-23,30.71719220711476,30.93272809537273,30.653799938931243,30.745718002319336,892800 |
| 2017-08-24,30.812280049990285,30.815450388819908,30.552370304200544,30.6506290435791,2123100 |
| 2017-08-25,30.67915599520656,30.923221310832055,30.67915599520656,30.87567710876465,1344900 |
| 2017-08-28,30.793262393913583,30.837639883828544,30.387547884900698,30.54286003112793,2432700 |
| 2017-08-29,30.488975569096997,30.64745987009476,30.466790451225986,30.555538177490234,1430700 |
| 2017-08-30,30.406565458513693,30.821790972879363,30.38754705298367,30.634780883789062,1495800 |
| 2017-08-31,30.63795113171955,30.897860875948957,30.54285910435152,30.853487014770508,2064900 |
| 2017-09-01,30.90420211153114,31.011971868697323,30.742551103171873,30.948575973510742,2064000 |
| 2017-09-05,30.8376400346538,30.856658440797506,30.026207385269302,30.15616226196289,4359600 |
| 2017-09-06,30.064241968281465,30.267100127823465,29.813837794037426,30.026206970214844,3152100 |
| 2017-09-07,30.083261253580073,30.083261253580073,28.69177807754032,29.01191520690918,3401100 |
| 2017-09-08,28.897805243764797,30.032543507749978,28.726643221150223,29.896249771118164,5880300 |
| 2017-09-11,30.359019583063887,31.12924868728578,30.270268232649233,30.717191696166992,2603400 |
| 2017-09-12,30.802773124456834,31.027820028677443,30.64745916597754,30.96442413330078,1589400 |
| 2017-09-13,30.948576807713934,31.113401786773814,30.710852169679022,31.05951690673828,1498200 |
| 2017-09-14,31.04366791137668,31.10706017898698,30.47629695957248,30.580896377563477,1483500 |
| 2017-09-15,30.60308568096747,30.853488044512282,30.460449448849886,30.55870819091797,3145500 |
| 2017-09-18,30.65696935010579,30.75522808829483,30.527010851394227,30.704513549804688,1302900 |
| 2017-09-19,30.717191415396105,30.809113103805,30.533351665968258,30.552370071411133,1293300 |
| 2017-09-20,30.48580825351272,30.71402186994213,30.27343907674004,30.628440856933594,1146900 |
| 2017-09-21,30.48897390986451,31.10072233530265,30.485807198476774,31.091211318969727,1090200 |
| 2017-09-22,30.942239617187784,31.18313096569587,30.942239617187784,31.094383239746094,936900 |
| 2017-09-25,31.05000598221673,31.221168012302087,30.745718734818347,31.07536506652832,1093200 |
| 2017-09-26,31.091211737440734,31.15460400428717,30.74255064239538,31.10388946533203,1042500 |
| 2017-09-27,31.246526995393427,31.40184095755221,31.12924984588376,31.294071197509766,1720800 |
| 2017-09-28,31.344785132105446,31.382821944018602,31.1007234483411,31.366973876953125,1047300 |
| 2017-09-29,31.41451737747208,31.49059099960163,31.170452071761392,31.221166610717773,2340600 |
| 2017-10-02,31.290899743158874,31.715634462893522,31.186300325797433,31.690279006958008,1703700 |
| 2017-10-03,31.677597837305814,31.91532246819727,31.601527841663348,31.721975326538086,1354200 |
| 2017-10-04,31.680768829354516,31.680768829354516,31.45572554925522,31.598358154296875,1435200 |
| 2017-10-05,31.534964958159716,31.896303782219444,31.490591096707284,31.79170799255371,858000 |
| 2017-10-06,31.794877816375106,31.98505461442505,31.604697390935257,31.677597045898438,1471500 |
| 2017-10-09,31.6459011434183,31.715634087500554,31.49059081602412,31.541301727294922,542700 |
| 2017-10-10,31.633225006491937,31.728317038381874,31.373311622512936,31.427196502685547,831900 |
| 2017-10-11,31.328937066899467,31.35429252324972,31.113401178362178,31.249696731567383,830400 |
| 2017-10-12,31.335277137282933,31.363802931971538,31.157774436711712,31.237014770507812,1103100 |
| 2017-10-13,31.15777439000954,31.48425036858406,30.685495471990745,31.170452117919922,2678400 |
| 2017-10-16,31.271881243266538,31.506435533218042,31.17996318153985,31.354291915893555,1261500 |
| 2017-10-17,31.439873670255484,31.601528307889406,31.31625947208901,31.566661834716797,839400 |
| 2017-10-18,31.60786824169368,31.858270598427346,31.455724624355383,31.79170799255371,1175700 |
| 2017-10-19,31.649073189024946,32.099167011030815,31.60786966454787,32.064300537109375,1284300 |
| 2017-10-20,32.172065224188486,32.41296019183647,32.11184329597147,32.37809371948242,1534500 |
| 2017-10-23,32.31470085087717,32.52072934233576,32.22277916345768,32.45099639892578,1266900 |
| 2017-10-24,32.47318602755771,32.514389550537935,32.279835258527406,32.3083610534668,1521900 |
| 2017-10-25,32.22912192361286,32.466846563366616,32.01041569032622,32.36541748046875,2151000 |
| 2017-10-26,32.0009034328575,32.1815764735961,31.034156843828256,31.88996696472168,3422700 |
| 2017-10-27,31.89630406307595,31.966040635783767,31.500098763175615,31.604698181152344,1863900 |
| 2017-10-30,31.544472161381577,31.728315538548262,31.500098300190622,31.64273452758789,1610700 |
| 2017-10-31,31.62371714560992,31.788538495242133,31.52862511513744,31.582509994506836,3282600 |
| 2017-11-01,31.664920445377067,31.664920445377067,30.992953695944237,31.0151424407959,1568100 |
| 2017-11-02,31.10388941096511,31.477909588529258,30.061071025387186,30.23223304748535,3302700 |
| 2017-11-03,30.14031438708965,30.35585027911039,29.801160668040946,29.953304290771484,2426700 |
| 2017-11-06,29.950134191264944,30.317813686690002,29.80115910161242,30.286117553710938,1260600 |
| 2017-11-07,30.384376384978275,30.606254757599768,30.175179367499382,30.301965713500977,1392000 |
| 2017-11-08,30.241743599349736,30.397057561692705,30.07692043383321,30.254423141479492,1415400 |
| 2017-11-09,30.08959858899623,30.473126155045765,29.943793836547616,30.400224685668945,1058400 |
| 2017-11-10,30.393886942707688,30.425584890892512,29.918437670580744,30.22272491455078,1358400 |
| 2017-11-13,30.073750475603482,30.441429974421272,30.007187870255258,30.333662033081055,1667700 |
| 2017-11-14,30.340003921570197,30.47629766281634,30.194197349834003,30.289287567138672,1342500 |
| 2017-11-15,30.197367634790236,30.625274518743918,29.95330413464403,30.574556350708008,1646400 |
| 2017-11-16,30.62210343547477,30.647458891486327,30.276609048739914,30.330493927001953,1642800 |
| 2017-11-17,30.20053705477368,30.454111563982128,30.159331718464614,30.416074752807617,1018800 |
| 2017-11-20,30.416074705379724,30.56821832245057,30.12129486032186,30.365358352661133,1285200 |
| 2017-11-21,30.428752711940728,30.774247099186084,30.365358630733187,30.74888801574707,1616400 |
| 2017-11-22,30.74571701765909,30.783753828307045,30.260760377762328,30.301965713500977,1126200 |
| 2017-11-24,30.39705760587133,30.39705760587133,30.137144221936552,30.320985794067383,591300 |
| 2017-11-27,30.308304904968317,30.561877599712282,30.263931043659355,30.51750373840332,942900 |
| 2017-11-28,30.507993463274953,30.720362640690354,30.473126990188547,30.644289016723633,831600 |
| 2017-11-29,30.672817600466875,30.75522827258343,30.355849012461732,30.50165557861328,1414200 |
| 2017-11-30,30.49848537602348,30.527011170663176,29.702900818426812,30.013526916503906,4425900 |
| 2017-12-01,29.994508140229147,30.238571629537134,29.75044465092116,30.067411422729492,1899300 |
| 2017-12-04,30.17200939504534,30.17200939504534,29.65218446327989,29.677541732788086,1365900 |
| 2017-12-05,29.772632746676326,29.8233472870551,29.27816688483077,29.385934829711914,1284000 |
| 2017-12-06,29.313033634816502,29.54124906867573,29.21477307834549,29.43347930908203,1167000 |
| 2017-12-07,29.328880085752306,29.446159049257737,29.04995010915884,29.113344192504883,1190700 |
| 2017-12-08,29.24329902223496,29.316202308646673,28.996066994572352,29.164058685302734,999600 |
| 2017-12-11,29.075308032604863,29.360576862034897,28.989727021036856,29.3415584564209,1494300 |
| 2017-12-12,29.294014349004122,29.31303275467845,28.872448153799844,29.240129470825195,1103400 |
| 2017-12-13,29.300353403485893,29.300353403485893,28.60619610142002,28.685440063476562,1696200 |
| 2017-12-14,28.694947781727354,28.796376862219617,28.381151337242542,28.46356201171875,1875300 |
| 2017-12-15,28.43503670335593,29.25914890331646,28.43503670335593,29.164058685302734,3076500 |
| 2017-12-18,29.217943760353197,29.338389436032966,28.923165714869054,28.961200714111328,1212300 |
| 2017-12-19,28.94851930532204,29.049948381688132,28.63155434852548,28.691776275634766,1247700 |
| 2017-12-20,28.77101912240869,28.910485012656277,28.355793604210188,28.384321212768555,1182000 |
| 2017-12-21,28.39383022886719,28.51427771261698,28.30507887862156,28.368471145629883,1203900 |
| 2017-12-22,28.368471285706015,28.599858865252866,28.336775152045345,28.435035705566406,869100 |
| 2017-12-26,28.377981272854615,28.83758429211178,28.377981272854615,28.612537384033203,770100 |
| 2017-12-27,28.609367089575947,28.81222525283816,28.485751076473676,28.679100036621094,1146600 |
| 2017-12-28,28.70445730350182,28.83441399446135,28.473071530923647,28.796377182006836,829800 |
| 2017-12-29,28.840751926716916,28.919994074306594,28.742493187209497,28.771018981933594,1167300 |
| 2018-01-02,28.910486166199085,28.92633423368775,27.940569200854323,27.988113403320312,1333500 |
| 2018-01-03,28.019810373775076,28.542803837422674,27.680656663011906,28.013469696044922,1887600 |
| 2018-01-04,28.01663961723802,28.37481172846202,27.6426194393149,28.11806869506836,1835100 |
| 2018-01-05,28.206821215361355,28.403340515235264,27.870836020836588,28.007131576538086,1257300 |
| 2018-01-08,28.022979318225808,28.12757873799835,27.782086158030754,28.01030158996582,1380300 |
| 2018-01-09,27.95958621091858,28.11490016646266,27.645789774707968,27.64896011352539,1293600 |
| 2018-01-10,27.623601169346916,27.677486047344313,27.471457551854837,27.496816635131836,1373700 |
| 2018-01-11,27.44610010266072,28.29239919613394,27.442931577543067,28.16878318786621,2808300 |
| 2018-01-12,28.267044889657257,28.774190298597517,28.184632400433177,28.745662689208984,2150400 |
| 2018-01-16,28.73615338695454,29.145040051637817,28.717136794456163,28.96436882019043,1957500 |
| 2018-01-17,29.113342746780138,29.17356648817499,28.498427605009002,28.84075164794922,2122500 |
| 2018-01-18,28.913655351194095,29.17039657343667,28.416017346175106,28.501598358154297,1448700 |
| 2018-01-19,28.530123692951808,28.942180679346937,28.43503529334828,28.89146614074707,1447500 |
| 2018-01-22,28.964369130039604,30.042054038696364,28.945352537337794,29.39861488342285,1987800 |
| 2018-01-23,29.322539498712,29.67120240239229,28.78052764478313,29.59830093383789,1525800 |
| 2018-01-24,29.59513143236011,29.81383765790583,29.462006219192283,29.607810974121094,1051200 |
| 2018-01-25,29.56343464306584,29.58562157353692,29.20843287335884,29.278165817260742,957600 |
| 2018-01-26,29.417630077468097,29.430309619028183,29.059457966701558,29.192584991455078,1344900 |
| 2018-01-29,29.075307984327875,29.26865693789586,28.828074152841364,28.939010620117188,1160400 |
| 2018-01-30,28.872448993220818,29.198924983240232,28.688609236210787,28.796377182006836,1410000 |
| 2018-01-31,28.802716557693824,28.97070823981783,28.675930211402594,28.82490348815918,2036700 |
| 2018-02-01,28.685440061737317,29.103834107097267,28.65374211417762,28.919994354248047,1735500 |
| 2018-02-02,28.916824949362187,29.157719927382477,28.72664451264143,28.828075408935547,948000 |
| 2018-02-05,28.647402825904425,28.837583253666203,27.721861583940722,27.766237258911133,1458600 |
| 2018-02-06,27.40806546995967,27.845477919781498,27.27810878233804,27.528512954711914,2096700 |
| 2018-02-07,27.487306975028485,28.09588143487212,27.306635752126798,27.88668441772461,2218200 |
| 2018-02-08,27.877175582521694,27.896192174371247,27.24958270911202,27.26226043701172,1918800 |
| 2018-02-09,27.433423480648194,27.74087925115231,27.053064424074773,27.538021087646484,1772100 |
| 2018-02-12,27.664806365089888,27.883514401106204,27.23373278438675,27.547529220581055,1371900 |
| 2018-02-13,27.57605752469342,27.775745346540006,27.11645632412253,27.709182739257812,1873800 |
| 2018-02-14,27.85815686729099,28.549141999907768,27.5221716899542,28.53963279724121,2074800 |
| 2018-02-15,28.66959069917716,28.85026193012169,27.32248503494014,28.479412078857422,1793700 |
| 2018-02-16,28.355793835357467,28.60619619564048,27.5411908591764,28.482580184936523,1068900 |
| 2018-02-20,28.320926850729037,28.34628412018662,27.623601033797968,28.11806869506836,2384400 |
| 2018-02-21,28.23851603878422,28.504768273619806,27.90253085986134,28.152935028076172,1507500 |
| 2018-02-22,28.14976590714483,28.276554072986155,27.57922641563903,27.874006271362305,1794000 |
| 2018-02-23,27.854986471003205,28.27338231899318,27.77257579965645,27.88668441772461,884400 |
| 2018-02-26,28.041997444191377,28.241687078699197,27.715523273570042,28.080034255981445,1621500 |
| 2018-02-27,28.156105089462468,28.368470631044158,27.90887126248571,28.222667694091797,1583700 |
| 2018-02-28,28.324097000134717,28.46990175196453,27.921549216628165,27.96909523010254,1844700 |
| 2018-03-01,27.883515348495994,28.04833851238895,27.309805520643156,27.338333129882812,1731600 |
| 2018-03-02,27.13864544582962,27.423914284912808,27.13864544582962,27.303466796875,1799100 |
| 2018-03-05,27.354180048453898,28.381150359921243,27.312974712634723,28.254364013671875,3099000 |
| 2018-03-06,28.23534713163957,28.61253766564064,27.804273531134818,28.542804718017578,2110200 |
| 2018-03-07,28.40333947899787,28.523786962948414,27.921549543195702,28.419187545776367,1423200 |
| 2018-03-08,28.447714682544213,28.507936609826046,28.05150576487087,28.121238708496094,2199900 |
| 2018-03-09,28.127578083699465,28.146596489342073,27.813781645376352,27.915210723876953,8717700 |
| 2018-03-12,28.067354678661975,28.38115112075317,26.85654458609782,26.989669799804688,6786300 |
| 2018-03-13,27.15766097250948,27.240073458492695,26.87873100856123,27.078420639038086,3013500 |
| 2018-03-14,27.21471670668918,27.21471670668918,26.698062105109603,26.755115509033203,3201300 |
| 2018-03-15,26.869221615256034,26.869221615256034,26.580782450597756,26.710739135742188,3147600 |
| 2018-03-16,26.786811779353233,27.183018897347768,26.755115645200473,26.954803466796875,3019500 |
| 2018-03-19,26.916768883391427,27.110117843876157,26.679044246191914,27.068912506103516,1938000 |
| 2018-03-20,27.195698481614805,27.525342992924344,27.07842133411079,27.240074157714844,1742100 |
| 2018-03-21,27.316146435533078,27.50632505769598,27.132304863885043,27.202037811279297,1858200 |
| 2018-03-22,27.240073882089053,27.328823419696107,26.713908265704,26.739267349243164,2188800 |
| 2018-03-23,26.685382331651308,27.08158944419008,26.419130092827377,26.438148498535156,2787600 |
| 2018-03-26,26.634668487306616,26.73292722986939,26.358907038432307,26.717079162597656,2001900 |
| 2018-03-27,26.71390812627855,27.15132238907859,26.561764508007666,26.774133682250977,2462400 |
| 2018-03-28,26.84386453723638,27.312974928921317,26.49203310374391,27.195697784423828,1616400 |
| 2018-03-29,27.259091817681146,27.354180217685233,26.888240165624325,27.129135131835938,3273000 |
| 2018-04-02,27.12279510671043,27.28127940458653,26.802659799460532,27.005517959594727,1854300 |
| 2018-04-03,27.160831776571992,27.351010393855937,27.01502702131413,27.259092330932617,1283100 |
| 2018-04-04,26.976992296171435,27.461948954051934,26.87556140191382,27.423913955688477,1227300 |
| 2018-04-05,27.46194942096827,27.50632509789265,27.259093070089087,27.38587760925293,888300 |
| 2018-04-06,27.255922180384513,27.50632454208543,26.957973803762837,27.072080612182617,1114200 |
| 2018-04-09,25.896137532287025,26.13386217081635,25.360464510856076,25.474573135375977,4588200 |
| 2018-04-10,25.620374524240454,25.642563268221227,24.919880193361298,24.967424392700195,3565500 |
| 2018-04-11,24.919881576284226,25.43970471387212,24.78358602084842,25.29073143005371,2295600 |
| 2018-04-12,25.46506397148496,25.79787701498351,25.461893632520187,25.65841293334961,1840200 |
| 2018-04-13,25.6425640290388,26.092656021508784,25.541134949817117,25.648902893066406,1741800 |
| 2018-04-16,25.7408226290624,26.108503946083946,25.667921158904893,26.035600662231445,1405500 |
| 2018-04-17,26.060960728988384,26.178237878912583,25.702788601288493,25.892967224121094,1641600 |
| 2018-04-18,25.94368116509722,26.01024377223329,25.490420643315876,25.51260757446289,2060700 |
| 2018-04-19,25.4777417045225,25.702788614990034,25.43970489171867,25.541135787963867,1396200 |
| 2018-04-20,25.579170966400834,25.84225287782153,25.49993062866242,25.690109252929688,1444500 |
| 2018-04-23,25.7788600473067,25.946851736094796,25.601357341762643,25.712297439575195,1209600 |
| 2018-04-24,25.6330550587387,25.93417196027473,25.518946436731408,25.629884719848633,1652400 |
| 2018-04-25,25.677428033994655,25.826403123866257,25.433366358740972,25.55381202697754,1191000 |
| 2018-04-26,25.547474320464488,25.85810042831703,25.446045239231413,25.778860092163086,1214700 |
| 2018-04-27,25.835912333579007,26.04510935077863,25.782027456464654,25.88979721069336,1039200 |
| 2018-04-30,25.84225166036599,25.95318994166842,25.3889911460316,25.39849853515625,2002200 |
| 2018-05-01,25.382651577931473,25.636224285223136,25.135417734898333,25.556983947753906,2234700 |
| 2018-05-02,25.78202729447393,26.152877126991577,24.555369179541366,25.018138885498047,4140300 |
| 2018-05-03,24.923049697777127,25.13858740004517,24.444431905728923,24.7075138092041,3709200 |
| 2018-05-04,24.7392106299983,25.192472978272697,24.65679995347389,24.9864444732666,2399400 |
| 2018-05-07,25.20831977940396,25.452383271431557,24.894523342884202,25.081533432006836,3374100 |
| 2018-05-08,25.110060581644355,25.471401211702144,24.929389359767992,25.354124069213867,1998300 |
| 2018-05-09,25.290730919578447,25.309749325463535,25.119570707697694,25.16077423095703,1774200 |
| 2018-05-10,25.227339441995127,25.376312727474353,25.084703207082807,25.220998764038086,1199100 |
| 2018-05-11,25.198810856097115,25.347785949500263,25.182962789208588,25.246355056762695,1544100 |
| 2018-05-14,25.338276888161737,25.36363234436901,24.964254889984314,25.09421157836914,1938300 |
| 2018-05-15,24.862828561427477,25.084703321166124,24.656800055568294,24.767738342285156,2710800 |
| 2018-05-16,24.799433035127,25.151266281382835,24.764566563012774,24.96425437927246,1488300 |
| 2018-05-17,25.049835157291366,25.160773436524902,24.872336086951652,24.983272552490234,1321200 |
| 2018-05-18,24.885015438863114,24.976935318811442,24.783586355651842,24.93572998046875,1310400 |
| 2018-05-21,25.037157942471566,25.25903450548396,24.780414906954793,25.230506896972656,1282800 |
| 2018-05-22,25.18613312806429,25.354124813516673,25.122739046815187,25.246355056762695,912600 |
| 2018-05-23,25.20515019163432,25.233677800784342,24.913542490779236,24.957918167114258,834300 |
| 2018-05-24,24.942068240188423,24.97376437449991,24.678986335274004,24.907201766967773,1750200 |
| 2018-05-25,24.897692329935737,25.31925852983559,24.88184607662395,25.04349708557129,1388400 |
| 2018-05-29,24.894523995893767,24.919881266038338,24.67898629281738,24.72336196899414,1545300 |
| 2018-05-30,24.89452283432181,25.214658128247738,24.818451027437582,25.0688533782959,1523700 |
| 2018-05-31,25.04032595234403,25.04032595234403,24.75822746665996,24.865995407104492,3772200 |
| 2018-06-01,25.059344274715247,25.382649908674104,24.932557929407356,25.303409576416016,2347500 |
| 2018-06-04,25.357295474101303,25.718636119351334,25.3002402561447,25.57917022705078,2210400 |
| 2018-06-05,25.579169901084157,25.858099868435712,25.436535485400352,25.699617385864258,3087000 |
| 2018-06-06,25.75667115967149,25.946851592447224,25.51894652554933,25.86444091796875,4060500 |
| 2018-06-07,25.848591454845213,25.96903894330315,25.772519643244678,25.877119064331055,2431800 |
| 2018-06-08,25.943681509349698,26.739267907734117,25.91198537480623,26.717079162597656,2297400 |
| 2018-06-11,26.66953370247037,26.66953370247037,26.28917466480956,26.460336685180664,1540800 |
| 2018-06-12,26.593462643543337,26.593462643543337,26.23212018732257,26.352567672729492,2174100 |
| 2018-06-13,26.38743442868057,26.50471157647386,26.16238752242208,26.165557861328125,1155300 |
| 2018-06-14,26.168727877797448,26.168727877797448,25.655241803046675,25.715465545654297,2595600 |
| 2018-06-15,25.633054312655744,26.00390414941911,25.42068695557771,25.518945693969727,3376800 |
| 2018-06-18,25.32876795930285,25.518946578780266,25.151267068066254,25.477741241455078,2198700 |
| 2018-06-19,25.48724970127758,25.731313192899158,25.4365351624031,25.58551025390625,2134200 |
| 2018-06-20,25.579170966400834,25.81372708171373,25.484080747419664,25.690109252929688,1401600 |
| 2018-06-21,26.045109575510796,26.720248459876583,24.72336122866823,25.065685272216797,1699900 |
| 2018-06-22,25.23684762130286,25.427026237311406,24.96108617960223,25.179792404174805,2913500 |
| 2018-06-25,25.246354360756253,25.493588187530378,25.05617574964189,25.303409576416016,1770500 |
| 2018-06-26,25.284391775265533,25.41751698759558,24.885014324580414,25.113229751586914,1980300 |
| 2018-06-27,25.179792264164,25.293900884090625,24.97059524360933,24.980104446411133,2012400 |
| 2018-06-28,24.87550595094799,25.265374211791908,24.87550595094799,25.122739791870117,1848300 |
| 2018-06-29,25.198811042727204,25.512607485051102,25.141757638766954,25.16077423095703,1529800 |
| 2018-07-02,24.96108709635993,25.331936952837715,24.96108709635993,25.32242774963379,1249400 |
| 2018-07-03,25.341445503022285,25.59818854182712,25.341445503022285,25.446044921875,537300 |
| 2018-07-05,25.636224236508447,25.6647518461602,25.350955394771166,25.607698440551758,926200 |
| 2018-07-06,25.65524106559798,25.959528295061464,25.369972241399704,25.94051170349121,1482600 |
| 2018-07-09,25.91198483462897,26.587121917544785,25.626716002294543,26.520559310913086,1858000 |
| 2018-07-10,26.625159049845895,26.86288368421952,26.492033834979075,26.853374481201172,1784000 |
| 2018-07-11,26.682211247853925,26.834354861878435,26.45399582681716,26.66319465637207,1988900 |
| 2018-07-12,26.796321219803588,26.87239303066136,26.520559771884777,26.701231002807617,1874000 |
| 2018-07-13,26.796321534660034,27.06257196894315,26.701231316546753,27.034046173095703,1642400 |
| 2018-07-16,27.053063323615685,27.319313745539077,26.843864490738767,27.129135131835938,1141400 |
| 2018-07-17,27.129136346928018,27.30029656281848,26.938955911011874,26.967483520507812,1008000 |
| 2018-07-18,27.062571082586928,27.595075561102625,27.0055176790656,27.528512954711914,1288500 |
| 2018-07-19,27.452440358053508,27.614093174806527,27.24324152831728,27.5855655670166,1001000 |
| 2018-07-20,27.6140945240859,27.851819159532806,27.385877278005246,27.62360191345215,1466500 |
| 2018-07-23,27.566547766491453,27.67114718365394,27.357350745861467,27.614093780517578,515500 |
| 2018-07-24,27.73770950981184,27.813781317791335,27.480966477745437,27.69967269897461,1916700 |
| 2018-07-25,27.718691201271366,28.06101524522301,27.56654758478063,28.05150604248047,1700600 |
| 2018-07-26,28.13708829702737,28.603028369835013,27.94690786116116,28.52695655822754,1419500 |
| 2018-07-27,28.56499345887235,28.84075309666326,28.431866427877896,28.66008186340332,1315400 |
| 2018-07-30,28.736153066041275,29.087986321910215,28.270213001676204,28.850261688232422,1295800 |
| 2018-07-31,28.97387676846174,29.19258480282397,28.688607942695302,29.059457778930664,1869000 |
| 2018-08-01,28.774189601122448,29.44932668369723,28.194140920147774,28.584009170532227,1990500 |
| 2018-08-02,28.52695609263263,28.92633355047729,28.38432167490847,28.564992904663086,1884700 |
| 2018-08-03,28.517445912488718,29.021422772453583,28.175121870724283,28.48891830444336,968500 |
| 2018-08-06,28.593518745160434,28.755171569155184,28.384321719747533,28.631555557250977,785900 |
| 2018-08-07,28.6600819072397,28.85026234398264,28.460394080985175,28.72664451599121,983300 |
| 2018-08-08,28.783699546059456,28.91682476268755,28.488919689675743,28.812225341796875,677000 |
| 2018-08-09,28.707627270764753,28.935842701452028,28.66008125581218,28.850261688232422,653600 |
| 2018-08-10,28.68860844835835,28.77418946033572,28.488918815846162,28.73615264892578,790700 |
| 2018-08-13,28.66008051425068,29.040441369249564,28.56499211419593,28.622045516967773,580900 |
| 2018-08-14,28.62204621245052,28.897805843960885,28.49842838746362,28.78369903564453,879600 |
| 2018-08-15,28.650571173971613,29.078476226943753,28.650571173971613,28.774188995361328,651600 |
| 2018-08-16,28.840752066720594,29.164057708926354,28.66959004276519,28.95486068725586,774600 |
| 2018-08-17,28.907314210494697,29.211601442127016,28.907314210494697,29.126020431518555,732700 |
| 2018-08-20,29.183075927544962,29.439817148137163,29.030932310269964,29.040441513061523,532100 |
| 2018-08-21,28.94535166791596,29.287673904302086,28.94535166791596,29.221111297607422,774400 |
| 2018-08-22,29.17356648817499,29.17356648817499,28.77418904264306,28.84075164794922,654500 |
| 2018-08-23,28.85026242299755,29.097496265962462,28.783699814063738,29.07847785949707,528600 |
| 2018-08-24,29.0309328638339,29.46834531841639,29.0309328638339,29.354238510131836,715500 |
| 2018-08-27,29.354237860395234,29.68705088860444,29.354237860395234,29.610979080200195,751900 |
| 2018-08-28,29.734597230175375,29.782141430816484,29.373254776000977,29.373254776000977,541900 |
| 2018-08-29,29.411291914274113,29.563435534450196,29.28767408932166,29.354238510131836,512900 |
| 2018-08-30,29.316202264228505,29.363746466315803,28.992896611688725,29.097496032714844,1160400 |
| 2018-08-31,29.10700463104937,29.154548832148738,28.869279998162515,29.068967819213867,1257700 |
| 2018-09-04,29.002404980181407,29.278166422697716,28.95486077946239,29.08798599243164,999600 |
| 2018-09-05,29.049949180900427,29.22111120540089,28.973877371532996,29.08798599243164,1337800 |
| 2018-09-06,29.049949275728224,29.211602097873573,28.85977065853635,28.869279861450195,1376700 |
| 2018-09-07,28.87878817848343,29.07847599246356,28.650570942941922,28.7932071685791,671900 |
| 2018-09-10,28.86927958167233,28.86927958167233,28.479411334458018,28.60302734375,484700 |
| 2018-09-11,28.55548406770391,28.859771313068066,28.46990305323336,28.745662689208984,890600 |
| 2018-09-12,28.688609384605297,28.726644383561506,28.479412356108515,28.52695655822754,798300 |
| 2018-09-13,28.555482591532915,29.01191343598403,28.545973388894982,28.859769821166992,1033000 |
| 2018-09-14,28.90731430053711,29.049948714097177,28.850260897852078,28.90731430053711,1583600 |
| 2018-09-17,28.954861250768644,28.954861250768644,28.488919370401998,28.698118209838867,1833200 |
| 2018-09-18,28.783698430470363,28.8502610362046,28.622045610675084,28.755170822143555,1241700 |
| 2018-09-19,28.745661805339882,28.85977042569036,28.63155499868439,28.66958999633789,1046300 |
| 2018-09-20,28.77418946033572,28.869279675165572,28.68860844835835,28.73615264892578,1305800 |
| 2018-09-21,28.62204616714685,28.964368405249083,28.526955951237056,28.71713638305664,2415500 |
| 2018-09-24,28.669591168760554,28.707627981664533,28.374813123534977,28.441375732421875,1045500 |
| 2018-09-25,28.42235682021722,28.555483849317195,28.184632184882666,28.194141387939453,740400 |
| 2018-09-26,28.289231279741767,28.32726809153183,27.946907228411227,28.080034255981445,1205600 |
| 2018-09-27,28.175121865311006,28.40333910224009,28.089542668581302,28.137086868286133,723100 |
| 2018-09-28,28.00396262649231,28.39383088137687,27.956416611448446,28.346284866333008,1262500 |
| 2018-10-01,28.374813147161543,28.526956771514012,27.823292055460072,27.87083625793457,577200 |
| 2018-10-02,27.83280060637805,28.022979225513897,27.74721959297366,27.99445343017578,775900 |
| 2018-10-03,28.156105316155028,28.5269551527585,27.832799679328165,27.851818084716797,1148100 |
| 2018-10-04,27.785255257691972,27.889854679627046,27.3193151811463,27.519004821777344,1001100 |
| 2018-10-05,27.566549033142586,27.64262084538481,27.290789393900173,27.300296783447266,825500 |
| 2018-10-08,27.347841078524695,27.642619105699605,27.28127847371374,27.433422088623047,632900 |
| 2018-10-09,27.385877746621468,27.60458579338329,27.30980593452455,27.452442169189453,855500 |
| 2018-10-10,27.376368814351274,27.480966416530727,26.691720730365937,26.710739135742188,1198900 |
| 2018-10-11,26.672703554913962,26.75828456935842,25.978548049926758,25.978548049926758,1264700 |
| 2018-10-12,26.273325765155043,26.36841598154291,25.503098458433858,25.86444091796875,1150500 |
| 2018-10-15,25.854931573495914,26.2447998262275,25.854931573495914,26.016584396362305,719600 |
| 2018-10-16,26.15921926495146,26.710740350071365,26.03560143808085,26.549087524414062,1042800 |
| 2018-10-17,26.539577576745373,27.015026837258468,26.4825241733184,26.67270278930664,911400 |
| 2018-10-18,26.549087580277845,26.644177797987236,26.140200913714004,26.263818740844727,932400 |
| 2018-10-19,26.263818459345114,26.5585964987592,26.14970983657787,26.349397659301758,633400 |
| 2018-10-22,26.396942879749414,26.558595699147286,25.892966016051346,26.05461883544922,793100 |
| 2018-10-23,25.7598406607476,25.95002108733782,25.569660234157382,25.63622283935547,970100 |
| 2018-10-24,25.55064434810326,25.7408229662508,24.837470449236193,24.875505447387695,1325700 |
| 2018-10-25,24.94206759008403,25.541134669648898,24.94206759008403,25.26537322998047,948000 |
| 2018-10-26,25.07519585692147,25.550645137522448,25.02764984064433,25.388992309570312,1328200 |
| 2018-10-29,25.579170977299842,25.864441634364905,25.312920540473208,25.455554962158203,1163100 |
| 2018-10-30,25.560151900279106,26.387434426263447,25.45555429442455,26.282835006713867,1380300 |
| 2018-10-31,27.005517448111593,27.46194829976875,26.463505585056843,26.976991653442383,2032300 |
| 2018-11-01,27.119625791867573,27.576056638879475,26.739266752690988,27.281278610229492,2081000 |
| 2018-11-02,27.480967231183968,27.57605744718914,26.311362471296885,26.6536865234375,1049000 |
| 2018-11-05,26.729758946792796,27.015027787658536,26.34939807404507,26.4635066986084,1368000 |
| 2018-11-06,26.425470074588667,26.653685495986785,26.14019943756981,26.511049270629883,1241300 |
| 2018-11-07,26.577613972610358,26.957973012334797,26.568104769905375,26.777301788330078,653500 |
| 2018-11-08,26.739267255299005,27.024536086619793,26.606140228813636,26.95797348022461,705900 |
| 2018-11-09,26.929445871614533,27.157661299410165,26.67270283520882,26.95797348022461,1204500 |
| 2018-11-12,26.97699240535142,27.034045809975026,26.57761494559612,26.634668350219727,1003000 |
| 2018-11-13,26.625159236510353,26.967483292790753,26.596631627255306,26.767793655395508,955100 |
| 2018-11-14,26.862883360670402,26.919936764398287,26.368415691842056,26.520559310913086,841700 |
| 2018-11-15,26.44448704149194,26.929445498982748,26.24479922506953,26.91042709350586,775700 |
| 2018-11-16,26.72024903483358,26.957973667147588,26.577614618184178,26.872392654418945,702300 |
| 2018-11-19,26.862882614135742,27.03404463425771,26.634667191871433,26.862882614135742,956500 |
| 2018-11-20,26.663196148164236,26.73926795943267,26.444488103784327,26.549087524414062,1199300 |
| 2018-11-21,26.596630701674258,26.93895474604155,26.33038027933968,26.625158309936523,823600 |
| 2018-11-23,26.434977882244702,26.78681112936608,26.292343468323324,26.625158309936523,358200 |
| 2018-11-26,26.777301788330078,26.96748221503978,26.6251581724403,26.777301788330078,714800 |
| 2018-11-27,26.70123086739727,26.843865285320366,26.42547123457196,26.501543045043945,936900 |
| 2018-11-28,26.539578261144037,27.1291361574095,26.282835218559313,27.053064346313477,1048900 |
| 2018-11-29,26.881902180215146,27.2907888428973,26.881902180215146,26.986499786376953,759800 |
| 2018-11-30,27.053063139561495,27.319313559673464,27.015026328862664,27.2147159576416,2792600 |
| 2018-12-03,27.300295150074966,27.461947968129913,26.7868109015854,26.996007919311523,840800 |
| 2018-12-04,26.767793520324414,27.091099168803375,26.511050479409647,26.568105697631836,961700 |
| 2018-12-06,26.09265597152583,26.453996612137153,25.88345713576059,26.387434005737305,1537400 |
| 2018-12-07,26.263819061116045,26.729759138509355,26.263819061116045,26.377925872802734,1597400 |
| 2018-12-10,26.406452786853293,26.625159014903193,25.997566126076077,26.216272354125977,1192000 |
| 2018-12-11,26.41596142624664,26.48252403217251,25.854931156735752,25.902475357055664,859100 |
| 2018-12-12,26.14970998897696,26.244800206221335,25.835913541657035,25.845422744750977,889800 |
| 2018-12-13,25.892965685123677,26.035600097194145,25.45555324628158,25.721803665161133,1242400 |
| 2018-12-14,25.541135787963867,25.75984202050072,25.35095535133483,25.541135787963867,1294600 |
| 2018-12-17,25.531625607946324,25.664750820276367,24.989613742094015,25.113229751586914,915900 |
| 2018-12-18,25.198811684108335,25.61720755575456,25.198811684108335,25.474573135375977,1296400 |
| 2018-12-19,25.44604459610701,25.71229683446209,24.989613742094015,25.113229751586914,1724200 |
| 2018-12-20,25.0656853616327,25.16077376189542,24.438092488684852,24.628271102905273,1167700 |
| 2018-12-21,24.628270770124605,25.037157415031295,24.285948543675364,24.295455932617188,1663100 |
| 2018-12-24,24.13380409958417,25.61720712491944,23.572775630689907,23.58228302001953,994600 |
| 2018-12-26,23.686881570223054,24.666307681474326,23.629828167864183,24.647289276123047,1691600 |
| 2018-12-27,24.343001830836823,25.255863515316918,23.76295316859742,25.236846923828125,1413400 |
| 2018-12-28,25.246355197782833,25.29390121240899,24.894523758024295,25.09421157836914,1670700 |
| 2018-12-31,25.0942121268285,25.44604538797171,24.970596113488746,25.408008575439453,1198700 |
| 2019-01-02,25.075195690963415,25.21783011146068,24.761399240391405,24.904033660888672,818400 |
| 2019-01-03,24.694833379998585,24.875504602744854,24.485636363031027,24.514163970947266,897000 |
| 2019-01-04,24.704343326909676,25.179792591001217,23.83902581135867,25.09421157836914,913200 |
| 2019-01-07,25.084703168498717,25.4080088233979,24.970596357178454,25.037158966064453,766800 |
| 2019-01-08,25.122738722055498,25.19881053035405,24.580726861216437,25.132247924804688,1098900 |
| 2019-01-09,26.121182867919863,26.121182867919863,25.255865320843153,25.455554962158203,658600 |
| 2019-01-10,25.341444767477284,25.797875614085573,25.28439136507499,25.788368225097656,620600 |
| 2019-01-11,25.62671525887388,25.62671525887388,24.99912239498835,25.369972229003906,960100 |
| 2019-01-14,25.21782852725062,25.65524096445621,25.18930091946528,25.58867835998535,943000 |
| 2019-01-15,25.579170035320992,26.273325525334702,25.4840798198011,26.23529052734375,1433400 |
| 2019-01-16,26.482524639002193,26.53006884041155,26.130691382009868,26.501543045043945,1254600 |
| 2019-01-17,26.47301542894238,26.891411293274565,26.38743441547227,26.853374481201172,1029500 |
| 2019-01-18,26.92944513077231,27.290787575112603,26.87239172881672,27.081588745117188,1030900 |
| 2019-01-22,27.0720803335489,27.205207360261817,26.767793095967942,27.0245361328125,676500 |
| 2019-01-23,27.129136479119953,27.224224883846308,26.976992855123715,27.167171478271484,802100 |
| 2019-01-24,27.13864558144937,27.538021232683608,27.11962717509677,27.38587760925293,1186200 |
| 2019-01-25,27.480966520779695,27.59507513977511,27.328822904582456,27.414403915405273,779200 |
| 2019-01-28,27.31931388681103,27.433422506578967,27.195697877949502,27.32882308959961,829000 |
| 2019-01-29,27.319314258809996,27.509494689781192,27.195698248265227,27.37636947631836,686500 |
| 2019-01-30,27.40489508407429,27.832800143987384,27.328823274944742,27.81378173828125,1086100 |
| 2019-01-31,27.74721977948578,27.956416806049905,27.718692170260884,27.908872604370117,1037600 |
| 2019-02-01,27.994453378718198,28.289231416738687,27.870835553496853,28.279722213745117,590700 |
| 2019-02-04,28.222669542572884,28.526956791490907,28.061016714873297,28.507938385009766,664400 |
| 2019-02-05,28.526954936243975,28.812223760128436,28.279721109153133,28.7932071685791,862900 |
| 2019-02-06,28.755171426717936,28.840752439802706,28.47941179520757,28.78369903564453,627600 |
| 2019-02-07,28.65057265257375,28.973878306239016,28.641065263079234,28.8787899017334,804500 |
| 2019-02-08,28.660080654673376,28.907314486156007,28.47941124272817,28.821733474731445,769700 |
| 2019-02-11,28.821733242520324,28.86927925609256,28.622045426601844,28.84075164794922,880100 |
| 2019-02-12,28.964368902893618,29.43981817691639,28.80271789087312,29.31620216369629,1698400 |
| 2019-02-13,29.477854822357564,30.714022202333254,29.335220403698067,30.390716552734375,1898900 |
| 2019-02-14,30.36219010962008,30.371699312487227,29.563435205729608,29.591962814331055,1641100 |
| 2019-02-15,29.820179074306026,30.295628348762715,29.820179074306026,29.953304290771484,2055700 |
| 2019-02-19,29.915266868363595,30.571389175267228,29.772632451673463,30.495315551757812,1228400 |
| 2019-02-20,30.523841251947218,30.761565883589764,30.400225241518893,30.714021682739258,1012000 |
| 2019-02-21,30.695002533430955,30.78058354384494,30.476296312904083,30.704513549804688,809100 |
| 2019-02-22,30.752058494375667,30.82812849025848,30.59040385861593,30.714021682739258,1398900 |
| 2019-02-25,30.790095772943424,30.904202582193072,30.599915339267298,30.67598533630371,1632600 |
| 2019-02-26,30.50482744141456,30.85665889173968,30.50482744141456,30.790096282958984,1563300 |
| 2019-02-27,30.656969397460976,30.8946940237126,30.267099341808947,30.771076202392578,1475100 |
| 2019-02-28,30.790095303034203,31.218000365427407,30.656970089709656,31.065853118896484,1574000 |
| 2019-03-01,31.179962949324864,31.408176559916974,30.99928991126701,31.256032943725586,1093800 |
| 2019-03-04,31.294069801793945,31.417687623695148,30.932727352523486,31.322595596313477,1027100 |
| 2019-03-05,31.332107965864,31.360633761615453,31.018309703037623,31.227508544921875,758100 |
| 2019-03-06,31.170452913467454,31.370144363254877,30.94223929569619,30.980276107788086,684400 |
| 2019-03-07,30.94223981851236,31.065854018814587,30.599915758681327,30.656970977783203,985300 |
| 2019-03-08,30.41924327836323,30.780583916051174,29.981830832020187,30.53335189819336,1139500 |
| 2019-03-11,30.685496861335,30.923221500520373,30.51433483093032,30.790096282958984,743500 |
| 2019-03-12,30.904201693085298,31.09438212128997,30.6569696755922,30.818620681762695,1313500 |
| 2019-03-13,30.98027606284412,31.046838670213344,30.695003599958813,30.828128814697266,894300 |
| 2019-03-14,30.809113385895884,31.046838015023507,30.704513968697334,30.951745986938477,993300 |
| 2019-03-15,31.03732672216234,31.37014337641158,30.885183105970953,31.256032943725586,1289900 |
| 2019-03-18,31.26554535751721,31.370144778459338,31.084872311384412,31.227508544921875,1196900 |
| 2019-03-19,31.351124870828926,31.427194864986685,30.72353200262024,30.771076202392578,1079600 |
| 2019-03-20,30.71402196708041,30.81862138635388,30.371699727658626,30.40973472595215,681100 |
| 2019-03-21,30.371698710827513,30.86616455425893,30.286117700413527,30.704513549804688,1345800 |
| 2019-03-22,30.49531480783498,30.74255045081933,30.324152786504253,30.485807418823242,1066900 |
| 2019-03-25,30.533351710267226,30.742550543052396,30.371698891158218,30.400224685668945,895500 |
| 2019-03-26,30.53335278508891,30.761566403988073,30.343172351079552,30.390716552734375,864600 |
| 2019-03-27,30.400225336066054,30.67598496650764,30.390716133127377,30.495315551757812,3937900 |
| 2019-03-28,30.476297100096872,30.647459125345904,30.124465660369424,30.428752899169922,774100 |
| 2019-03-29,30.637951454975685,30.856657679144767,30.428752619948742,30.73303985595703,2403100 |
| 2019-04-01,30.980274991908146,31.08487078030834,30.752057754966998,31.056344985961914,1205400 |
| 2019-04-02,31.027820264194986,31.027820264194986,30.74255142869973,30.828128814697266,732000 |
| 2019-04-03,30.894694350839718,30.90420173993888,30.52384088295288,30.885183334350586,902300 |
| 2019-04-04,30.98978391920444,31.06585391703427,30.742551892019872,30.87567710876465,733100 |
| 2019-04-05,30.885182917744302,31.008800738705784,30.761565096782824,30.989782333374023,842400 |
| 2019-04-08,30.97076564509948,31.11340187930065,30.818622021400287,31.07536506652832,639000 |
| 2019-04-09,30.913709127773842,30.923220144262583,30.51433349260584,30.53335189819336,872200 |
| 2019-04-10,30.656969628912236,30.818620634836595,30.48580760652765,30.752058029174805,1497800 |
| 2019-04-11,30.828129135581925,31.056346382787634,30.695003919457797,31.027820587158203,1395500 |
| 2019-04-12,31.14192590718815,31.32259531651452,31.04683750804583,31.27505111694336,712100 |
| 2019-04-15,31.21800093194772,31.351126147688127,30.86616585904514,30.894695281982422,682100 |
| 2019-04-16,30.961258155305313,31.61737685024699,30.961258155305313,31.294071197509766,992800 |
| 2019-04-17,31.389158481140484,31.389158481140484,30.866165021751602,31.018308639526367,545500 |
| 2019-04-18,31.046838248280057,31.294070268378665,30.88518361301597,30.932727813720703,716900 |
| 2019-04-22,30.780584711034198,30.85665833534906,30.542860076135348,30.60942268371582,1477400 |
| 2019-04-23,30.65697105145033,31.170453515040638,30.552371629873935,31.14192771911621,1067800 |
| 2019-04-24,31.027819748721537,31.541302193126363,31.027819748721537,31.15143394470215,1395800 |
| 2019-04-25,30.989782752630003,31.30357737637453,30.828128118818004,31.237014770507812,1093200 |
| 2019-04-26,31.27505116455232,31.379650580202046,31.122907549259057,31.34161376953125,1864100 |
| 2019-04-29,31.37965196900816,31.921663849190733,31.37965196900816,31.664920806884766,1051900 |
| 2019-04-30,32.882071016865034,32.882071016865034,31.379649684751055,32.1213493347168,1332200 |
| 2019-05-01,32.33054820977433,32.75845324979342,32.14036778894475,32.18791198730469,1200300 |
| 2019-05-02,32.30202526433354,32.42563946549058,32.06430062418363,32.197425842285156,1032800 |
| 2019-05-03,32.19742504658732,32.4826938822393,32.13086243918153,32.47318649291992,653600 |
| 2019-05-06,32.08331920279057,32.53975007904005,32.08331920279057,32.46367645263672,743400 |
| 2019-05-07,32.32104184683473,32.48269285186682,31.883625776827436,31.978717803955078,1279000 |
| 2019-05-08,31.88362596168654,32.32104203422995,31.798044950470434,31.893136978149414,1283400 |
| 2019-05-09,31.655413738523,31.92166417292265,31.474740691703136,31.779027938842773,799200 |
| 2019-05-10,31.66492188536554,32.33055161467512,31.607870292281135,32.29251480102539,894500 |
| 2019-05-13,31.91215622515988,32.00724462795624,31.569832171268896,31.68393898010254,1360200 |
| 2019-05-14,31.5983592336033,32.454169402645476,31.5983592336033,32.2259521484375,1539200 |
| 2019-05-15,32.035770825154465,32.59680111442635,32.035770825154465,32.368587493896484,1182500 |
| 2019-05-16,32.44465614295712,32.901086992434124,32.42563773747184,32.81550598144531,1508500 |
| 2019-05-17,32.54925437407773,32.8535415959811,31.95018731897242,32.1213493347168,1884100 |
| 2019-05-20,32.04528221768482,32.54925729403777,32.04528221768482,32.197425842285156,1154600 |
| 2019-05-21,32.292513123487446,32.748943981402924,32.16889892663264,32.71091079711914,1667900 |
| 2019-05-22,32.64434800315977,33.16734146480985,32.51121916306503,33.14832305908203,1352600 |
| 2019-05-23,32.87256115063907,33.015197377878664,32.56827391809189,32.74894332885742,700300 |
| 2019-05-24,32.89158021148464,33.01519803572946,32.625329784548114,32.71091079711914,731600 |
| 2019-05-28,32.720418896632715,32.9201067211699,32.14988121870072,32.302024841308594,2426000 |
| 2019-05-29,32.15938712937614,32.57778116546165,31.88362569252005,32.54925537109375,1316200 |
| 2019-05-30,32.66336171055646,32.948634159730474,32.54925490732078,32.5872917175293,958700 |
| 2019-05-31,32.387605658271525,32.77747391553906,32.31153203373636,32.739437103271484,1358200 |
| 2019-06-03,32.67287434597973,33.29095621924413,32.67287434597973,33.243412017822266,1460900 |
| 2019-06-04,33.367030968789116,33.46211937483987,32.83452646369046,33.16734313964844,1711200 |
| 2019-06-05,33.15782934733698,33.84247742124669,33.07224833809827,33.661808013916016,1780900 |
| 2019-06-06,33.72837025232648,33.94707646747836,33.6618076489059,33.832969665527344,1053000 |
| 2019-06-07,33.83297068882588,34.07069531605803,33.75689706696442,33.89002227783203,1848600 |
| 2019-06-10,33.89953413436197,33.92805992957198,33.63328007863847,33.680824279785156,1054900 |
| 2019-06-11,33.77591603238501,33.794934438165676,33.13881213459785,33.28144836425781,938800 |
| 2019-06-12,33.30046630517818,33.414573110879275,33.20537427760232,33.31948471069336,1271000 |
| 2019-06-13,33.414573110879275,33.50966513845514,33.176848483024536,33.31948471069336,1493400 |
| 2019-06-14,33.33850412949794,33.89002339664101,33.24341209903186,33.8139533996582,1702400 |
| 2019-06-17,33.91854965980352,33.95658647251446,33.690336038318094,33.775917053222656,639800 |
| 2019-06-18,33.78542295511672,34.06118439404398,33.747389771470516,34.02314758300781,845500 |
| 2019-06-19,33.99462151438627,34.36547135052446,33.966095720034076,34.32743453979492,741000 |
| 2019-06-20,34.45105208813244,34.66975830701033,34.29890847380913,34.63172149658203,1257200 |
| 2019-06-21,34.59368998613745,35.1832460667214,34.40350955219067,34.65074157714844,1884000 |
| 2019-06-24,34.56515823281853,34.85993806693114,34.32743361326025,34.403507232666016,1160700 |
| 2019-06-25,34.40350970546111,34.53663492159991,34.08971144394242,34.146766662597656,728500 |
| 2019-06-26,34.184804061991535,34.47958029496307,33.481137529388555,33.53819274902344,1053800 |
| 2019-06-27,33.96609742036917,34.460565102436334,33.8044427803712,34.41301727294922,3152100 |
| 2019-06-28,34.5936896075851,35.41146292543445,34.56516018500172,35.25931930541992,3001300 |
| 2019-07-01,35.80133283473448,36.01052805481383,35.20226571622909,35.98200225830078,1525000 |
| 2019-07-02,35.90592565476946,36.048561880291714,35.73476726248862,35.77280044555664,1120100 |
| 2019-07-03,36.00101740939153,36.21972362679023,35.905925383963925,36.07708740234375,928900 |
| 2019-07-05,36.020039156615994,36.143653360056696,35.829858715504656,36.11512756347656,1400500 |
| 2019-07-08,36.01052646974781,36.2197253080091,35.915438067296336,36.096107482910156,1211100 |
| 2019-07-09,36.08659990284575,36.5620491673697,36.067581496977986,36.53351974487305,1257500 |
| 2019-07-10,36.562047726473544,36.942404946668965,36.44794092315391,36.5810661315918,1149200 |
| 2019-07-11,36.600084953549946,36.63811813682974,36.15316149665568,36.47646713256836,1015800 |
| 2019-07-12,36.6000849056904,36.6000849056904,36.33383085874053,36.40990447998047,1024700 |
| 2019-07-15,36.4669571380309,36.581067573237455,36.30530612923996,36.53351974487305,1488400 |
| 2019-07-16,36.52401309760797,36.65713831399667,36.41941367690539,36.62861251831055,982900 |
| 2019-07-17,36.57155468235791,36.58106569849938,36.23874166520345,36.24824905395508,873600 |
| 2019-07-18,36.15316306757545,36.447942921989515,35.95347524396757,36.362361907958984,1513300 |
| 2019-07-19,36.17218035988736,36.35284977177066,35.706238491759976,35.73476791381836,1005300 |
| 2019-07-22,35.77280296637742,35.86789499922312,35.478026733031136,35.58262252807617,1041800 |
| 2019-07-23,35.56360802161952,35.72525903761162,35.3258833787675,35.71575164794922,602500 |
| 2019-07-24,35.58262080814457,35.97249268288175,35.468514001635384,35.93445587158203,1064500 |
| 2019-07-25,35.924943837239574,36.162668460042674,35.76329283488061,36.14365005493164,657300 |
| 2019-07-26,36.1531635312671,36.333832951030956,35.80133208124688,36.32432556152344,1026800 |
| 2019-07-29,36.3148145446258,36.571557590010315,36.1531635312671,36.32432556152344,1574000 |
| 2019-07-30,36.76173693207462,37.90281589067741,36.36236129162815,37.608036041259766,2440500 |
| 2019-07-31,37.65558167764992,37.86478052246258,36.53352108211136,36.79026412963867,2291200 |
| 2019-08-01,37.018481293542706,37.379823762622514,36.524013606220365,36.65713882446289,1145700 |
| 2019-08-02,36.64762841859816,37.07553346158031,36.43842959149803,36.818790435791016,879600 |
| 2019-08-05,36.42892282745185,36.60959223652498,35.72525634165929,35.90592575073242,1504300 |
| 2019-08-06,36.22923345932496,37.14209882805404,35.905927805843646,36.96142578125,1499400 |
| 2019-08-07,36.600086700921324,37.71263626070153,36.31481423466888,37.332275390625,1948800 |
| 2019-08-08,37.53196432428379,38.10250196372845,37.19914767844954,37.52245330810547,1798500 |
| 2019-08-09,37.46540167168349,37.62705267260549,37.25620284471163,37.45589065551758,1413800 |
| 2019-08-12,37.37982088339535,37.52245348021582,36.92339004426807,37.08504104614258,962400 |
| 2019-08-13,37.13258507476066,37.722141119172115,36.93289726369402,37.52245330810547,1171200 |
| 2019-08-14,36.94240484861869,37.38932829923674,36.390885611212695,36.447940826416016,694600 |
| 2019-08-15,36.552538652137706,37.085043141569386,36.457450248884584,36.99946212768555,881200 |
| 2019-08-16,37.24669486729417,37.87429139941181,37.02798863370323,37.7982177734375,1119600 |
| 2019-08-19,37.902816904659296,38.226122557789374,37.8457616856163,38.10250473022461,855600 |
| 2019-08-20,38.073977071351926,38.1880838764643,37.77919722847254,37.81723403930664,672100 |
| 2019-08-21,38.00741568109371,38.00741568109371,37.61754742605584,37.874290466308594,725600 |
| 2019-08-22,37.855273374660364,38.1310312031227,37.44638669940048,37.62705612182617,1044400 |
| 2019-08-23,37.541472110947026,37.8837961491978,36.54302941764219,36.71419143676758,1108700 |
| 2019-08-26,36.970935912709045,37.12307953262184,36.7712444643191,37.104061126708984,610700 |
| 2019-08-27,37.180132842771904,37.427368503685074,36.92339341954774,37.18964385986328,1758800 |
| 2019-08-28,37.1706217874683,37.4273648127638,36.94240455585347,37.38932800292969,1143300 |
| 2019-08-29,37.84576231441269,37.86478072107634,37.3512946233283,37.56049346923828,1677500 |
| 2019-08-30,37.76969231514826,37.83625492477595,37.49393085961059,37.56049346923828,1028300 |
| 2019-09-03,37.370310812260556,38.35924613574122,37.370310812260556,38.150047302246094,1639200 |
| 2019-09-04,38.1595589640237,38.8442034379122,38.1595589640237,38.815677642822266,1230500 |
| 2019-09-05,38.98684054686415,39.424253009255345,38.98684054686415,39.11045837402344,1274500 |
| 2019-09-06,39.091439592000015,39.5288520501869,39.091439592000015,39.281620025634766,1000800 |
| 2019-09-09,39.43376415936417,39.500326767892574,39.07242169350281,39.31014633178711,1544100 |
| 2019-09-10,39.29112676731238,39.3672003904683,38.321209836414404,38.615989685058594,1729400 |
| 2019-09-11,38.50188334193994,38.701571164046904,38.368754499811914,38.57795333862305,1421200 |
| 2019-09-12,38.701569901817464,38.81567670681563,38.4163010756271,38.4543342590332,1218300 |
| 2019-09-13,38.35924539667856,38.539914804695265,38.14053917832469,38.49237060546875,1036400 |
| 2019-09-16,38.34974087831282,38.66353551860762,38.29268565853642,38.56844711303711,928200 |
| 2019-09-17,38.50188310518165,39.0819281619174,38.45433527673328,38.94880294799805,2075500 |
| 2019-09-18,38.79666095283398,38.99634878207518,38.530410513845716,38.90126037597656,2002900 |
| 2019-09-19,39.01536518184732,39.462288647779744,38.94880257552419,39.119964599609375,991700 |
| 2019-09-20,39.12947552329605,39.2245639242777,38.72058886977299,38.986839294433594,1581400 |
| 2019-09-23,38.9963462661034,39.29112610981474,38.9107652551801,39.09143829345703,593300 |
| 2019-09-24,39.23407270638888,39.60492618912008,39.05340328715326,39.31014633178711,1567200 |
| 2019-09-25,39.300639517247006,39.96626561226858,39.205547484108095,39.90921401977539,1498100 |
| 2019-09-26,39.93773956676711,40.394170440814776,39.8331401446622,40.28006362915039,1334800 |
| 2019-09-27,40.403680577250746,40.58434999406455,39.776087685688516,39.98528289794922,1548900 |
| 2019-09-30,40.63189414985123,40.755511975632025,39.84265024845857,39.91872024536133,2509400 |
| 2019-10-01,40.20398752644349,40.232516948144706,39.30063685094654,39.39572525024414,1570000 |
| 2019-10-02,39.291127424010355,39.37670843779614,38.67304192140305,38.84420394897461,1286000 |
| 2019-10-03,38.84420528356186,39.11045935081546,38.53041064049287,39.100948333740234,869200 |
| 2019-10-04,39.21505516037848,39.94724380252691,39.21505516037848,39.80461120605469,1144500 |
| 2019-10-07,39.9947936421952,40.032826826735246,39.55737755977929,39.585906982421875,1406500 |
| 2019-10-08,39.462290590479014,39.585908420046145,38.739609274512276,38.76813507080078,1210200 |
| 2019-10-09,38.90126003959469,39.357690914223575,38.749116414718394,39.13898468017578,1577500 |
| 2019-10-10,39.053403664470984,39.452782946890096,38.99634844487107,39.13898468017578,914200 |
| 2019-10-11,39.29112704061034,39.67148790425562,39.16750921581712,39.452781677246094,1063800 |
| 2019-10-14,39.44327121564243,39.65247005633022,39.24358339174414,39.54787063598633,791100 |
| 2019-10-15,39.709522520936986,39.89019557001046,39.70001513132846,39.8426513671875,937200 |
| 2019-10-16,39.64295713466663,39.92822958640245,39.18652629023519,39.89970016479492,1159900 |
| 2019-10-17,40.00429911522467,40.23251634848324,39.78559289818804,39.93773651123047,1448300 |
| 2019-10-18,39.98528159862557,40.31809825338144,39.68099436577959,40.23251724243164,1069600 |
| 2019-10-21,40.21349902408636,40.622385675261484,40.17546221295612,40.4987678527832,847300 |
| 2019-10-22,40.37514949822353,40.46073050844375,39.26259999275051,39.32916259765625,1282300 |
| 2019-10-23,39.31014470359899,39.604924548722465,39.18652688114206,39.357688903808594,1751000 |
| 2019-10-24,39.36719992028449,39.604924548722465,39.215056303179786,39.357688903808594,1224100 |
| 2019-10-25,39.196036813225255,39.300636227226526,38.74911336336161,38.79665756225586,1138600 |
| 2019-10-28,38.939297060060156,39.338672717216284,38.56844719916085,38.70157241821289,964600 |
| 2019-10-29,38.511390539476125,39.281619656126054,38.47335372762896,39.01536560058594,1107000 |
| 2019-10-30,39.281620467391576,40.22300800201574,38.91076698530771,39.94724655151367,1889600 |
| 2019-10-31,39.82363268617146,40.118408918076724,39.177021375542296,39.70952224731445,1513000 |
| 2019-11-01,39.76657485961914,39.78559326484845,39.31965140520514,39.76657485961914,970800 |
| 2019-11-04,39.823632672606955,39.93773948403496,38.84420469006366,38.93929672241211,1090200 |
| 2019-11-05,38.977332093736905,39.043894700223866,38.25464718417843,38.5494270324707,2173100 |
| 2019-11-06,38.63500758337406,39.35768885691282,38.63500758337406,39.2911262512207,1460000 |
| 2019-11-07,39.25309085791908,39.376708684693654,38.43531752714742,38.47335433959961,1942800 |
| 2019-11-08,38.47335294568398,38.682551779201525,38.33072034524107,38.58746337890625,1129700 |
| 2019-11-11,38.39728309022104,38.84420292609807,38.39728309022104,38.78715133666992,903200 |
| 2019-11-12,38.66353215909167,38.69205795280616,38.188082917771126,38.5304069519043,1143900 |
| 2019-11-13,38.349738750778116,38.71107757381211,38.150047306334116,38.58746337890625,786800 |
| 2019-11-14,38.57795124832989,38.75862065462924,38.473351834591895,38.66353225708008,1144800 |
| 2019-11-15,38.711079764688456,38.768134984528665,38.397285124042696,38.635009765625,1479600 |
| 2019-11-18,38.59697031630319,39.338669986618534,38.59697031630319,39.32916259765625,1106900 |
| 2019-11-19,39.367199503419734,39.7665751338193,39.15800067184476,39.46228790283203,1402000 |
| 2019-11-20,39.66197769156886,39.70001450418242,38.98684059093363,39.17702102661133,3552300 |
| 2019-11-21,39.19603784653189,39.31965204143775,38.58746337890625,38.58746337890625,1514800 |
| 2019-11-22,38.44482945499015,38.89175294341901,38.34023003196296,38.83469772338867,1256500 |
| 2019-11-25,38.87273378048305,39.281620447603565,38.7871527657976,39.17702102661133,1738500 |
| 2019-11-26,39.253091271303994,40.108901423540615,39.11996605370944,40.01381301879883,7021400 |
| 2019-11-27,39.98528252370104,40.21349976731039,39.69050630046858,40.15644454956055,1506100 |
| 2019-11-29,40.08988344165408,40.12792025490965,39.852158799892045,39.90921401977539,1064300 |
| 2019-12-02,39.94724623863453,40.0328272526928,39.4717969666197,39.48130798339844,1490800 |
| 2019-12-03,39.37670659342361,39.37670659342361,38.435315485874014,38.62549591064453,2590600 |
| 2019-12-04,38.58746319774058,39.38621446220668,38.58746319774058,39.02487564086914,1333000 |
| 2019-12-05,39.01536384289211,39.36719889554269,38.97733066014842,39.300636291503906,745800 |
| 2019-12-06,39.48130874299498,39.70001497704277,39.1294772906042,39.13898468017578,1070400 |
| 2019-12-09,39.05340286881982,39.53836315706344,38.948803448712766,39.41474533081055,908700 |
| 2019-12-10,39.452782946890096,39.52885294563317,39.053403664470984,39.13898468017578,843500 |
| 2019-12-11,39.024877781490964,39.177021406028565,38.82518995442102,39.005859375,915100 |
| 2019-12-12,39.03438459502477,39.63345169478453,39.03438459502477,39.61443328857422,1226400 |
| 2019-12-13,39.500324393449695,39.70951959593947,39.23407034795107,39.70001220703125,1350500 |
| 2019-12-16,39.74755729242859,40.09938872811407,39.557376863515636,39.99479293823242,1182600 |
| 2019-12-17,40.08988170758709,40.536805175533125,39.83313867030256,40.52729415893555,1344000 |
| 2019-12-18,40.498768178977755,40.574838174460965,40.17546253654663,40.261043548583984,1699700 |
| 2019-12-19,40.28006367257978,40.34662628173828,39.985283812456316,40.34662628173828,1031000 |
| 2019-12-20,40.47974833313842,40.907653378101905,40.30858631515302,40.57483673095703,1285100 |
| 2019-12-23,40.66992883195872,40.66992883195872,39.909210765822536,40.00429916381836,1428200 |
| 2019-12-24,40.00430177046275,40.08988278519132,39.78559553890977,39.94724655151367,221000 |
| 2019-12-26,39.8616663179713,40.11840936718851,39.766577911916116,40.10890197753906,410100 |
| 2019-12-27,40.08988069491577,40.52729313521518,39.93773707970772,40.47024154663086,775800 |
| 2019-12-30,40.470242151368005,40.66992996917685,40.44171272925962,40.631893157958984,837200 |
| 2019-12-31,40.62238753010154,40.917163761345606,40.612876513189725,40.78403854370117,764600 |
| 2020-01-02,40.89814372281402,41.26899719238281,40.7745295270144,41.26899719238281,1376700 |
| 2020-01-03,41.04078138652432,41.35457965004031,40.92667457587765,41.22145080566406,784700 |
| 2020-01-06,41.28801419818641,41.468687248147106,41.09783738596067,41.38310623168945,1270900 |
| 2020-01-07,41.449665758949415,41.459173147897594,41.01225331953509,41.04077911376953,1334800 |
| 2020-01-08,41.00274299885826,41.15488661633976,40.58434895763163,40.631893157958984,1285200 |
| 2020-01-09,40.707968016151135,41.487704532837725,40.6699312037786,41.45917510986328,1326300 |
| 2020-01-10,41.52573767304565,41.60181129770869,41.33556086616818,41.39261245727539,1409200 |
| 2020-01-13,41.36408461974958,41.63033503814643,41.183415211178854,41.54475402832031,928300 |
| 2020-01-14,41.59230399786969,41.925117038011884,41.3926125463943,41.52573776245117,1089300 |
| 2020-01-15,41.5827938950251,42.039224771847806,41.43065026941753,41.887081146240234,695600 |
| 2020-01-16,42.001186321281985,42.400565590051855,42.001186321281985,42.372039794921875,1209500 |
| 2020-01-17,42.60976317398619,43.03766459790904,42.438601153461086,42.952083587646484,1386000 |
| 2020-01-21,42.97110432179369,43.14226635159494,42.685835481254976,42.93307113647461,1081600 |
| 2020-01-22,43.06619490563845,43.35146373658614,42.866507086714066,43.246864318847656,1277600 |
| 2020-01-23,43.01865005493164,43.094720049252764,42.37203877994738,43.01865005493164,922700 |
| 2020-01-24,43.018650379286996,43.21833819669924,42.666815317305456,42.78092575073242,1131600 |
| 2020-01-27,42.029716712484934,42.67632801786086,41.85855468298012,42.36252975463867,969500 |
| 2020-01-28,42.571728173696634,42.83797860477355,42.457621364290816,42.46712875366211,2173100 |
| 2020-01-29,42.57172832800158,42.62878354660633,41.953642822315494,41.96315383911133,1448800 |
| 2020-01-30,41.744447828858924,42.33400391465439,41.41163115966254,42.29596710205078,3521600 |
| 2020-01-31,42.27694898697558,42.657309860851555,41.91561014692255,41.99168014526367,2061900 |
| 2020-02-03,42.14382098116851,42.847487463068575,42.14382098116851,42.48614501953125,2053600 |
| 2020-02-04,42.89503395834665,43.16128439026261,42.6287835264307,42.66681671142578,1351600 |
| 2020-02-05,42.93307052000304,43.49410080354245,42.64779805617042,43.47508239746094,2279300 |
| 2020-02-06,43.598696864194515,44.36892599198018,43.598696864194515,43.87445831298828,1309900 |
| 2020-02-07,43.81740574675278,44.03611197208424,43.53213328751262,43.883968353271484,782900 |
| 2020-02-10,43.91249455754424,44.54008744442034,43.78887673254727,44.4830322265625,1277000 |
| 2020-02-11,44.568611445920226,45.59558356168902,44.568611445920226,45.40540313720703,1781000 |
| 2020-02-12,44.9489727920317,45.139153218617125,43.76985704911396,44.73026657104492,1595000 |
| 2020-02-13,44.69223210266615,45.490987034277495,44.483033259718624,45.48147964477539,1286100 |
| 2020-02-14,45.49098409856525,45.62410930734436,44.92995384200337,45.33884048461914,1044500 |
| 2020-02-18,45.28178541289794,45.61460206329236,45.243752229833056,45.53852844238281,1223300 |
| 2020-02-19,45.643130876735874,45.9474181257229,45.51000565872781,45.814292907714844,1077600 |
| 2020-02-20,45.833311138772984,45.833311138772984,45.27228084546485,45.54804229736328,1720900 |
| 2020-02-21,45.45295057681771,45.63362362528122,44.701739841624544,44.806339263916016,1346700 |
| 2020-02-24,43.902983792919564,44.4830324819392,43.38950133881125,43.40851974487305,1352600 |
| 2020-02-25,43.46557011459283,43.598695325895484,42.181858574300186,42.210384368896484,1178100 |
| 2020-02-26,42.429090209117525,42.81895845044422,41.62082793212485,41.67788314819336,1364600 |
| 2020-02-27,41.078815719666906,41.68739017623547,40.25153504448088,40.33711242675781,2299200 |
| 2020-02-28,39.18652772946553,39.64295859066062,37.836253551853815,38.444828033447266,2915100 |
| 2020-03-02,38.51138928144627,40.45122309360381,38.28317204520836,40.40367889404297,1657700 |
| 2020-03-03,40.50827709307607,40.90765637341502,39.15800288275559,39.57639694213867,1045700 |
| 2020-03-04,40.0423375047377,40.99323603060698,39.66197664343399,40.9647102355957,997900 |
| 2020-03-05,39.98528263139644,40.18497045297369,38.70157106138264,39.14849090576172,1047400 |
| 2020-03-06,37.81723646034985,38.920278653425555,37.45589398907276,38.70157241821289,1534200 |
| 2020-03-09,35.75378407126402,36.53352059299357,34.34645465088898,34.850433349609375,1662000 |
| 2020-03-10,36.01052540143583,36.219724233490886,34.470070837603814,35.97249221801758,1846300 |
| 2020-03-11,34.74583324270178,35.27833409928907,33.680824274747145,34.11824035644531,1928300 |
| 2020-03-12,31.531794707251496,32.216442800877864,28.878788785534276,29.173566818237305,3018000 |
| 2020-03-13,30.790096038531217,31.237015890026555,28.888297126450624,31.160945892333984,3214600 |
| 2020-03-16,28.564992289955377,28.821733510855882,25.740822536794987,25.902475357055664,2928200 |
| 2020-03-17,26.368415549506924,29.02142329341534,24.675817343054526,28.73615264892578,3721600 |
| 2020-03-18,26.44448689238953,27.59507502552426,24.78992371282365,26.140199661254883,5941700 |
| 2020-03-19,25.67426030149783,27.195698311733004,25.22733864547604,25.731313705444336,3775100 |
| 2020-03-20,25.674259877837144,26.25430855175586,24.295456307067898,24.694833755493164,4155200 |
| 2020-03-23,24.409566245859533,24.409566245859533,21.4332545342451,22.117900848388672,3340900 |
| 2020-03-24,23.44915720840755,24.713852159386075,23.10683316301051,24.343002319335938,4464800 |
| 2020-03-25,24.72336169167293,25.11322994248448,23.44915752092957,24.457109451293945,6418400 |
| 2020-03-26,24.91354230288168,28.5935186118137,24.276440212896457,28.213159561157227,3721400 |
| 2020-03-27,26.83435597022153,28.698118039543413,26.72024916183765,27.642620086669922,3075100 |
| 2020-03-30,27.718691344154365,29.1260207107956,26.663195226020928,29.040441513061523,2062700 |
| 2020-03-31,28.679098755290404,28.679098755290404,26.65368573840166,27.062570571899414,5591700 |
| 2020-04-01,25.931003302613775,26.08314692204961,24.276440080977785,24.742380142211914,1982300 |
| 2020-04-02,24.409565246332484,25.892966439748527,24.409565246332484,25.02764892578125,2276400 |
| 2020-04-03,24.713852399415565,25.198810863873128,23.24946961686283,23.401613235473633,2294100 |
| 2020-04-06,24.742379685761602,26.035600427108733,24.685324469254468,25.702787399291992,2901000 |
| 2020-04-07,27.27176915565189,27.728199998448126,26.216271244702515,26.511049270629883,2842900 |
| 2020-04-08,26.739266752690988,27.614093449644617,26.102164681934592,27.281278610229492,1807000 |
| 2020-04-09,27.889853192660784,29.639506594080412,27.671146970907074,29.477853775024414,2283700 |
| 2020-04-13,29.230619680468156,29.230619680468156,27.557038102360337,27.785253524780273,1103000 |
| 2020-04-14,28.317758607323892,28.983386483783715,27.452441098339634,27.81378173828125,3814800 |
| 2020-04-15,27.34784109692901,27.34784109692901,25.969037545478702,26.0070743560791,1815900 |
| 2020-04-16,25.759841938841443,25.892967155842726,24.75188998077091,25.189302444458008,3566600 |
| 2020-04-17,26.2352903891161,26.663195449853582,25.417517079126682,25.81689453125,2150100 |
| 2020-04-20,25.160775058830183,25.484080714734453,24.59023737306506,25.388992309570312,1890300 |
| 2020-04-21,24.44760105605205,24.799434320544293,23.943625981067704,24.04822540283203,1998000 |
| 2020-04-22,24.58072824758663,24.751890279335775,23.658355479537363,23.6773738861084,1992000 |
| 2020-04-23,23.81049955575312,24.152821785965482,23.04027045696161,23.068798065185547,1509800 |
| 2020-04-24,23.33505053586779,23.51571994868734,22.308078393803005,22.47924041748047,1955800 |
| 2020-04-27,22.802545606678443,23.629828100138322,22.593348589498852,23.439647674560547,3080700 |
| 2020-04-28,23.86755338780164,24.285949247470008,23.09732608885135,23.534738540649414,2221300 |
| 2020-04-29,24.266930742571997,24.723361598331316,23.858044087485318,24.323984146118164,1735600 |
| 2020-04-30,23.667863422568402,23.839025445203596,22.831073528645753,22.8500919342041,2052100 |
| 2020-05-01,22.27955274087415,22.479240560639575,21.680485654187866,21.975265502929688,2156500 |
| 2020-05-04,21.81361240757473,22.850091932387713,21.30963554248838,22.631383895874023,2242200 |
| 2020-05-05,23.430139612957177,24.400056565987754,22.52678708170697,22.574331283569336,3510400 |
| 2020-05-06,22.669421794154047,23.087817667994777,22.174954108132734,22.270044326782227,2981400 |
| 2020-05-07,22.64089386580319,23.66786422263501,22.64089386580319,23.496702194213867,3098000 |
| 2020-05-08,23.905588377252702,24.732870893382824,23.696391354340435,24.675817489624023,3114300 |
| 2020-05-11,24.343002836024983,24.43809305217526,23.924606973180776,24.019697189331055,2391000 |
| 2020-05-12,23.91509828993086,24.09576952317332,22.469732051381296,22.488750457763672,2466300 |
| 2020-05-13,22.65040318866179,22.65040318866179,20.97682152169927,21.14798355102539,2321800 |
| 2020-05-14,20.701060847653054,21.842137963149423,19.902305959958117,21.728031158447266,2519900 |
| 2020-05-15,21.58539789639356,21.908703549776007,21.128965212168602,21.851648330688477,2631500 |
| 2020-05-18,22.697948865997574,23.363576753380908,22.697948865997574,23.163888931274414,1811200 |
| 2020-05-19,22.945180012413545,23.33505006610532,22.517276775529076,23.08781623840332,2368800 |
| 2020-05-20,23.11634190190988,25.43653473717254,22.926163291157334,25.236846923828125,3960300 |
| 2020-05-21,25.23684770999625,26.330380650397267,24.837470257171226,26.10216522216797,3938500 |
| 2020-05-22,26.406452044233134,27.176679329097375,26.18774582233384,26.91042709350586,3130700 |
| 2020-05-26,28.28923109252205,28.622045938702488,27.471457781397838,27.94690704345703,2573700 |
| 2020-05-27,29.00240493585106,29.24012956647279,28.032488007627602,28.450883865356445,2916100 |
| 2020-05-28,28.726643303304087,28.840751923271796,27.385876540582156,27.614093780517578,2077800 |
| 2020-05-29,27.148152755531328,27.42391420437089,26.530069063536324,26.8343563079834,8330500 |
| 2020-06-01,27.053064602451812,27.842310330181274,26.501543513360076,27.6711483001709,2089200 |
| 2020-06-02,27.95641601662726,29.12602075639558,27.690165592826656,28.888296127319336,3248300 |
| 2020-06-03,29.572944806829693,31.189471228418277,29.42080118629653,30.761566162109375,2393500 |
| 2020-06-04,30.790095808392373,31.351126093318324,30.3526815359117,31.179964065551758,2382300 |
| 2020-06-05,33.22439147404526,33.7473885382052,32.558765442186825,33.262428283691406,3437900 |
| 2020-06-08,33.966094921632354,34.00412810407797,33.17684744080102,33.899532318115234,1825900 |
| 2020-06-09,32.88207113778918,33.224391543147,32.54925449377794,32.691890716552734,1521000 |
| 2020-06-10,32.11184424758328,32.302024681751234,31.08487207951036,31.24652671813965,2501100 |
| 2020-06-11,29.95330432736499,30.51433461700489,28.745662733482828,28.812225341796875,2310600 |
| 2020-06-12,30.1815186910915,30.333662308610823,28.49842788187714,29.107004165649414,2318800 |
| 2020-06-15,27.994452564132764,29.687050746445795,27.851818150769695,29.411291122436523,1914700 |
| 2020-06-16,30.942239369679598,32.16889935715078,29.306692719718026,29.68705177307129,2891600 |
| 2020-06-17,29.62999819039952,29.962813040218858,29.14503972015334,29.20209312438965,1576700 |
| 2020-06-18,28.726643997584578,29.47785471409811,28.584009579448917,29.049949645996094,2351800 |
| 2020-06-19,29.639507910268005,29.639507910268005,27.889854431152344,27.889854431152344,5111600 |
| 2020-06-22,27.709182137073974,28.764680068739022,27.395385699780984,28.25119400024414,2698200 |
| 2020-06-23,28.783699474121168,28.859771285389247,27.918381940811113,28.10856056213379,1737400 |
| 2020-06-24,28.10856049855893,28.260704120750976,26.729758695731615,27.053064346313477,2497300 |
| 2020-06-25,26.634667699996626,27.585566217752902,26.634667699996626,27.46194839477539,1555700 |
| 2020-06-26,27.17667941948878,27.538020056276633,26.282834309746754,26.339889526367188,4415300 |
| 2020-06-29,26.663195216216216,27.16717026811871,26.273325156685537,26.976991653442383,1438500 |
| 2020-06-30,26.777302206149347,27.528512908309718,26.777302206149347,27.243242263793945,2012500 |
| 2020-07-01,27.290788942901127,27.60458538992648,26.606140830340323,26.767793655395508,1279000 |
| 2020-07-02,27.461948011154476,27.927889874397813,26.62515812524402,26.710739135742188,1286100 |
| 2020-07-06,27.385877666791714,27.73771093027378,26.881902593254363,27.100608825683594,1207000 |
| 2020-07-07,26.910426702957796,26.910426702957796,26.083146027364098,26.159217834472656,1327100 |
| 2020-07-08,26.026092720642197,26.682211379217538,25.67425947791901,26.292343139648438,2009300 |
| 2020-07-09,26.140200695147033,26.43497873525586,24.932559111833893,25.712297439575195,1792500 |
| 2020-07-10,25.807384922281344,26.91042704627528,25.588678700765904,26.84386444091797,1826600 |
| 2020-07-13,27.366860940085626,27.633111373497428,26.701231229166023,26.900920867919922,2312000 |
| 2020-07-14,26.87239210215865,27.775744598169887,26.815338699410407,27.480966567993164,2015800 |
| 2020-07-15,28.175122785466083,28.98338690270958,27.880344747540228,28.850261688232422,2511000 |
| 2020-07-16,28.698117650430564,29.744106386140515,28.526955626480483,29.306692123413086,1900000 |
| 2020-07-17,29.249639466489878,29.30669287136433,28.907315409853084,29.183076858520508,1735100 |
| 2020-07-20,28.99289615783556,29.04994956218622,28.38432167490847,28.564992904663086,1483300 |
| 2020-07-21,29.725088220188706,29.725088220188706,28.688608678971086,28.935842514038086,1929200 |
| 2020-07-22,28.63155604678221,29.30669314967733,28.53646582862507,29.230621337890625,1034200 |
| 2020-07-23,29.240129608587484,29.76312307123056,28.945351574026567,29.658525466918945,1807000 |
| 2020-07-24,29.668035188825236,29.668035188825236,29.164058309434317,29.335220336914062,1617400 |
| 2020-07-27,29.09749529161604,29.20209289628306,28.365302990471875,28.650571823120117,1502500 |
| 2020-07-28,28.783698336233808,29.08798556927694,28.593517908734366,28.622045516967773,1342300 |
| 2020-07-29,28.574499374277703,29.43981686947421,28.469901771950575,29.344728469848633,1514900 |
| 2020-07-30,28.564993515847256,30.229065990189095,28.479412500642642,29.582454681396484,2464500 |
| 2020-07-31,29.582453518183108,29.668034530022585,28.507937175618547,29.240129470825195,1930900 |
| 2020-08-03,29.287673069721713,29.639506312689825,28.926332437806714,29.430309295654297,1296300 |
| 2020-08-04,29.53490859855844,29.582454614506307,28.78369968353272,28.8787899017334,1311400 |
| 2020-08-05,29.030932495478503,29.572944362190434,28.983386481217373,29.306692123413086,1403400 |
| 2020-08-06,29.087985262051635,29.782140731811523,29.068966856763566,29.782140731811523,1699000 |
| 2020-08-07,29.649016883829926,30.942239483691125,29.439818043443534,30.894695281982422,1415500 |
| 2020-08-10,31.056345033379905,31.560320080349115,30.809113018090272,31.122907638549805,1590100 |
| 2020-08-11,31.79804503952011,32.02626227919883,31.094382169674834,31.237014770507812,1631400 |
| 2020-08-12,31.588850163572467,31.63639436434794,30.866165253181272,30.999290466308594,1243400 |
| 2020-08-13,30.87567561832568,31.10388922818888,30.40973375482093,30.771076202392578,694700 |
| 2020-08-14,30.46678938517661,30.951746033271323,30.352680764998745,30.66647720336914,764700 |
| 2020-08-17,30.656969388584404,30.656969388584404,29.93428449365036,30.200536727905273,1479800 |
| 2020-08-18,30.24808129978592,30.42875252574211,29.877231458760832,30.029375076293945,875700 |
| 2020-08-19,30.057903058739004,30.4192437014527,29.668034807247253,29.858213424682617,895000 |
| 2020-08-20,29.534907779977992,30.086428853822056,29.411291769329758,29.858213424682617,800500 |
| 2020-08-21,29.839195684749185,29.86772329416389,29.268658006015453,29.38276481628418,1022900 |
| 2020-08-24,29.48736330374416,30.419243417453774,29.363745480555032,30.381208419799805,791800 |
| 2020-08-25,30.571389181364424,30.599914976491135,29.829687675254792,29.924776077270508,884200 |
| 2020-08-26,29.88674019503643,30.03888381019458,29.48736275182255,29.848703384399414,1345100 |
| 2020-08-27,30.076920508822575,31.21800131445845,30.03888550972858,30.723533630371094,980900 |
| 2020-08-28,31.03732680988832,31.03732680988832,30.03888409909841,30.685495376586914,1269700 |
| 2020-08-31,30.533352511473062,30.590404101991567,29.905759624039238,29.99134063720703,1111500 |
| 2020-09-01,29.73459681406474,30.162500054931545,29.66803420862068,30.04839324951172,930100 |
| 2020-09-02,30.181518420055,30.6854952821213,29.810668582393838,30.552370071411133,1233000 |
| 2020-09-03,30.742551480965147,31.427195961839722,30.40973481616315,30.54286003112793,1480200 |
| 2020-09-04,31.103890748936486,31.265545388934054,29.934285965880363,30.305137634277344,1141300 |
| 2020-09-08,29.953303029460294,29.953303029460294,28.973876912392196,29.477853775024414,1486300 |
| 2020-09-09,29.696561521866936,30.333663628077662,29.477855288881408,30.0008487701416,1697300 |
| 2020-09-10,30.04839310320846,30.210045921511952,29.53490704023445,29.62999725341797,1266800 |
| 2020-09-11,29.668034766034456,29.81066918233659,28.973877462959383,29.221111297607422,1294600 |
| 2020-09-14,29.53490862150746,29.82968847952811,29.24013057718187,29.515892028808594,1323300 |
| 2020-09-15,29.563435303807907,29.86772254178615,28.707626993570354,28.802717208862305,1905800 |
| 2020-09-16,28.99289554566243,29.61097921854655,28.87878873937043,29.107004165649414,1400700 |
| 2020-09-17,28.736152048071727,29.068966886169772,28.346283807746715,28.926332473754883,1581900 |
| 2020-09-18,28.878788783411416,28.983386387056097,27.87083504869002,28.032487869262695,3670200 |
| 2020-09-21,27.338333218896814,27.58556705869372,26.606140902616943,27.471458435058594,2901300 |
| 2020-09-22,27.56654823111653,28.25119452137733,27.3288235980641,27.57605743408203,1448600 |
| 2020-09-23,27.652128580403804,27.918380815962138,26.539577251874114,26.558595657348633,2045500 |
| 2020-09-24,26.596630795114823,27.072080052319773,26.06412813487987,26.758283615112305,2230800 |
| 2020-09-25,26.415962248248636,27.110117751211735,26.406453045149753,27.053064346313477,1647900 |
| 2020-09-28,27.595076344306932,28.260704240800933,27.461949314052095,27.823291778564453,1800000 |
| 2020-09-29,27.661639199032212,27.87083622887497,27.11011810790579,27.452442169189453,1276600 |
| 2020-09-30,27.671147322875218,28.260703390205485,27.5855663108926,27.81378173828125,2362100 |
| 2020-10-01,27.908872881588188,28.241687737737667,27.690166649776693,27.956417083740234,1291300 |
| 2020-10-02,27.44293284433326,28.469903209937467,27.195699002690297,28.241687774658203,701800 |
| 2020-10-05,28.545974396989433,29.183076486670505,28.222668750662024,29.135530471801758,990000 |
| 2020-10-06,29.430310520477853,29.430310520477853,28.55548379166511,28.698118209838867,936700 |
| 2020-10-07,28.907314439163233,29.335219495590433,28.631554813450684,28.755170822143555,1288300 |
| 2020-10-08,28.897806321095217,29.962813493904022,28.897806321095217,29.953304290771484,1230900 |
| 2020-10-09,30.40973383711779,30.428752242556182,29.93428458332785,29.981830596923828,1772200 |
| 2020-10-12,29.791651596379292,30.286119279283152,29.515891959098905,30.152992248535156,1616500 |
| 2020-10-13,29.972322908082333,30.124466531884167,29.230621381777095,29.297183990478516,1128700 |
| 2020-10-14,29.021424038770686,29.668035339786563,28.73615338695454,28.96436882019043,1669200 |
| 2020-10-15,28.698117695683276,29.439817382376525,28.622045886440507,29.373254776000977,810800 |
| 2020-10-16,29.27816693231916,29.629998376631942,28.99289628195457,29.335220336914062,1015500 |
| 2020-10-19,29.525397769369302,29.525397769369302,28.403339060218645,28.42235565185547,1306400 |
| 2020-10-20,28.82173319516047,29.173566440237,28.526955166276863,28.774188995361328,1287500 |
| 2020-10-21,28.612536185083908,29.506381288385064,28.612536185083908,29.344728469848633,2238300 |
| 2020-10-22,29.306692620179547,30.22906536183533,29.15454899935499,30.124465942382812,3087900 |
| 2020-10-23,30.495315038434303,30.580896049746812,29.953303175918407,30.24808120727539,884700 |
| 2020-10-26,29.95330393713559,29.981831546196407,28.87878938757527,28.983386993408203,1366900 |
| 2020-10-27,28.764680740780015,29.011914578013595,27.72820119047945,27.775745391845703,1440500 |
| 2020-10-28,27.300295076741374,28.22266778292222,27.14815146176834,28.00396156311035,2236400 |
| 2020-10-29,27.94690717377008,29.240129752983627,27.680656746540237,28.935842514038086,3679000 |
| 2020-10-30,29.33522082535157,30.561879019888814,28.37481306582036,28.72664451599121,3328000 |
| 2020-11-02,29.335219457018983,30.095937541117138,29.13552982638386,29.829687118530273,2411400 |
| 2020-11-03,30.38120888529601,30.752058733155515,29.98183142848769,30.343172073364258,2120900 |
| 2020-11-04,29.74410683940783,30.961257617615896,29.259148368724034,30.40973472595215,2227300 |
| 2020-11-05,30.523841488955032,31.22750800013232,30.143484251807607,30.343172073364258,2023800 |
| 2020-11-06,30.685496892454655,30.742552111777453,29.668035725900605,30.0008487701416,2192400 |
| 2020-11-09,32.38760450732636,33.167340994152255,32.29251248003665,32.74894332885742,2331400 |
| 2020-11-10,32.87256088576664,33.73787837648596,32.53023684506187,33.49064636230469,1675300 |
| 2020-11-11,33.490645833627276,33.79493305891922,32.587291546558745,33.02470397949219,1292000 |
| 2020-11-12,32.4161308115412,33.680823961566304,31.702956918908928,32.07380676269531,1376700 |
| 2020-11-13,32.549256489645096,32.72041851651429,31.379651724298938,32.47318649291992,1456500 |
| 2020-11-16,33.45261224156236,33.794936309792824,33.100780783610034,33.56671905517578,1635100 |
| 2020-11-17,33.04372455808672,33.5286812217365,32.53974948818145,33.509666442871094,1540000 |
| 2020-11-18,33.737879646985576,33.78542384834279,33.16734197591895,33.176849365234375,1307000 |
| 2020-11-19,32.98666726651404,33.26242869880535,32.31153021012348,33.15782928466797,1856200 |
| 2020-11-20,32.98666932934896,33.11979817309718,32.08331861052166,32.302024841308594,1942100 |
| 2020-11-23,32.40662211593915,32.65385412603333,32.08331648588378,32.321041107177734,2365000 |
| 2020-11-24,32.79649073962163,33.11979637352018,32.18791265486739,32.85354232788086,2963200 |
| 2020-11-25,32.58729321677651,32.58729321677651,31.674431494113172,31.902645111083984,2389700 |
| 2020-11-27,31.71246365316691,31.950188279134846,31.08487078570715,31.40817642211914,1413300 |
| 2020-11-30,31.094381978634445,31.2845624059666,30.343171285736894,30.618932723999023,11979600 |
| 2020-12-01,31.38915917980372,31.50326961621716,30.599915278589418,31.398670196533203,3028100 |
| 2020-12-02,31.351125808040695,31.702957249741583,30.90420233656252,31.484251022338867,1669200 |
| 2020-12-03,31.398668979532072,31.474738973469194,30.78058350211458,30.989782333374023,2129300 |
| 2020-12-04,31.52228939865555,32.55876899663177,31.284564753499442,32.49220275878906,1848200 |
| 2020-12-07,32.283006028308755,32.49220123964001,31.427195894803468,31.61737632751465,2067600 |
| 2020-12-08,31.474740050995365,31.93117453980364,31.33210744720907,31.550813674926758,1407400 |
| 2020-12-09,31.79804569189318,31.96920771831631,30.609422523615905,31.902645111083984,3524200 |
| 2020-12-10,31.76001104613832,32.66336171055646,31.683937425721282,32.5872917175293,2480400 |
| 2020-12-11,32.36858830004413,32.948637010038105,32.03577162301323,32.09282684326172,1676800 |
| 2020-12-14,32.4256383432117,32.61581877422734,31.66492024653914,31.921663284301758,2788200 |
| 2020-12-15,32.244968782540916,33.21488571166992,31.988225745942945,33.21488571166992,2083300 |
| 2020-12-16,33.28144716676843,33.83297003239344,33.119796164534115,33.661808013916016,2333100 |
| 2020-12-17,33.756899156463646,34.02314959467935,33.58573712407065,33.804443359375,2645700 |
| 2020-12-18,34.384491146248656,34.384491146248656,32.615819277096875,32.739437103271484,4251800 |
| 2020-12-21,32.55876648205627,32.86305371416419,32.02626201217245,32.68238067626953,1810900 |
| 2020-12-22,32.63483680304935,32.95814244382391,32.35907536263194,32.88207244873047,2512400 |
| 2020-12-23,33.167340632015915,33.77591509046558,33.138811210445525,33.357521057128906,2034700 |
| 2020-12-24,33.36702928386698,33.36702928386698,32.7584548101367,33.14832305908203,604700 |
| 2020-12-28,33.14832191068267,33.756896363329325,33.14832191068267,33.595245361328125,1587400 |
| 2020-12-29,33.88051732685044,34.137260378023285,33.41457542789449,33.56671905517578,1386900 |
| 2020-12-30,33.376535202943614,33.890021252807934,33.309972599523036,33.832969665527344,1065200 |
| 2020-12-31,33.7188595745372,34.3749818539665,33.56671596127922,34.29890823364258,1462000 |
| 2021-01-04,34.37498254142594,34.45105253588131,32.939123761910274,33.18635940551758,2167100 |
| 2021-01-05,33.31948471069336,33.623771944156225,32.805998643953544,33.31948471069336,1814500 |
| 2021-01-06,33.95658634687496,35.33538996972907,33.918549534304745,34.783870697021484,3357300 |
| 2021-01-07,35.0311013157255,35.14520812145902,34.15627279872867,34.46056365966797,2516900 |
| 2021-01-08,34.641234187776625,34.717304184921296,33.93756767039057,34.65074157714844,4449800 |
| 2021-01-11,34.403508208773296,34.783869061814194,34.05167677751391,34.39399719238281,1763900 |
| 2021-01-12,34.536634722982974,34.7363225460428,34.146766466222815,34.58417892456055,2256600 |
| 2021-01-13,34.46056303892193,34.93601228620216,33.8234591613237,33.86149597167969,1333700 |
| 2021-01-14,33.93756619110044,34.02314720127663,33.319484341952304,33.49064636230469,2005200 |
| 2021-01-15,33.25292167947124,33.36702848371185,32.606310409791334,32.98666763305664,1968000 |
| 2021-01-19,33.35752294686836,33.66181019333139,32.48269439274456,32.501712799072266,2961800 |
| 2021-01-20,32.30202263048522,32.996178087835936,31.864606571459003,32.891578674316406,2885800 |
| 2021-01-21,32.85354269775397,33.50015397283077,32.482692860334325,32.68238067626953,2409500 |
| 2021-01-22,32.13086169917711,32.263986910922696,31.33210680131362,31.67443084716797,4254800 |
| 2021-01-25,31.370144623769065,31.788538678084315,31.113401581101723,31.731483459472656,2443200 |
| 2021-01-26,31.864608120434077,32.17840637624677,31.198982051843554,31.284563064575195,2696000 |
| 2021-01-27,31.09438221272071,31.313088436212688,29.99134007875816,30.029375076293945,3579000 |
| 2021-01-28,30.25759059661068,30.65696986099479,29.79165053975587,30.381208419799805,7977900 |
| 2021-01-29,30.12446651008124,30.314645132848362,29.69656143488887,29.86772346496582,2789600 |
| 2021-02-01,29.953303406267278,30.571388895765296,29.74410638461402,30.447771072387695,6979000 |
| 2021-02-02,30.733039856532525,31.731482576415292,30.67598463950866,31.522287368774414,2809700 |
| 2021-02-03,31.474740482446816,31.81706454005053,31.027820631588714,31.094383239746094,1893400 |
| 2021-02-04,31.18947134965793,32.06429989166677,31.18947134965793,31.75050163269043,1482100 |
| 2021-02-05,32.08331782532033,32.48269346462045,31.883626378280262,32.1403694152832,1553800 |
| 2021-02-08,32.2259508419355,32.47318649291992,31.56983215719694,32.47318649291992,5159700 |
| 2021-02-09,32.615819216021265,33.42408515193852,32.48269400072409,33.37653732299805,3030000 |
| 2021-02-10,34.1562736972751,34.251365727379564,32.549256476105064,33.176849365234375,3619500 |
| 2021-02-11,33.16734210204904,34.17529223325916,33.05323166548974,33.8139533996582,3204500 |
| 2021-02-12,33.79493354415423,34.317926993422155,33.072248653167,33.4240837097168,2570200 |
| 2021-02-16,33.60475226571651,33.74738848798238,32.72041639340373,33.195865631103516,1970500 |
| 2021-02-17,33.157830767504905,33.87100466590985,33.13881236159396,33.614261627197266,2272700 |
| 2021-02-18,33.4240855302965,33.81395379124726,33.186360892463355,33.20537567138672,2129700 |
| 2021-02-19,33.27194269099481,33.57622994439839,33.02470703048554,33.36703109741211,3886800 |
| 2021-02-22,33.386049546730746,33.92806144425866,33.11028808942281,33.43359375,3548200 |
| 2021-02-23,33.72837093937777,33.775915138876684,33.19586647377612,33.4240837097168,5447300 |
| 2021-02-24,33.48113558212471,34.489089306044164,33.48113558212471,33.82345962524414,8969300 |
| 2021-02-25,34.2228400165972,34.54614566497109,33.63328031066302,33.74739074707031,4313000 |
| 2021-02-26,33.709352500632775,34.50810738454727,33.62377149066373,34.06118392944336,4665000 |
| 2021-03-01,34.62221593588773,34.974047382453165,34.05167825889568,34.146766662597656,5809900 |
| 2021-03-02,34.08971124789569,34.840921965947494,33.87100501872683,34.58417892456055,5289300 |
| 2021-03-03,34.955026984154124,35.21177001238584,34.1943089157212,34.43203353881836,5345400 |
| 2021-03-04,34.584178987388945,34.66976000134007,33.66180986746027,33.947078704833984,4797200 |
| 2021-03-05,34.308421104454624,34.69828936121479,33.36702995270249,34.58417892456055,4405500 |
| 2021-03-08,34.8123959242381,35.77280184791591,34.61270810259074,35.3924446105957,2796400 |
| 2021-03-09,34.945519656955526,35.50654991355054,34.55565141948372,34.936012268066406,2096500 |
| 2021-03-10,34.99306672515865,35.6586964510564,34.869448895125736,35.27833557128906,1533700 |
| 2021-03-11,35.192751349871244,35.30686177984405,34.91699354591159,35.173736572265625,1525700 |
| 2021-03-12,35.27833279177337,35.82034464493409,35.173737004098946,35.77280044555664,1811000 |
| 2021-03-15,35.75378466861351,36.2197265625,35.43999002774316,36.2197265625,1301400 |
| 2021-03-16,35.93445591800441,36.05807011380323,35.67771288248458,36.00101852416992,1609800 |
| 2021-03-17,36.06758244365689,36.18168925446844,35.41146374725287,35.7537841796875,1550000 |
| 2021-03-18,35.05012196439065,36.49548822994585,34.85994152440361,35.78231430053711,1910400 |
| 2021-03-19,35.59213154016859,35.8203451513628,34.89797606275211,35.09766387939453,2757600 |
| 2021-03-22,34.70779544766976,35.08815630079197,34.43203401052565,34.83141326904297,1448000 |
| 2021-03-23,34.64123293640526,35.11668219040216,34.64123293640526,34.96453857421875,1625200 |
| 2021-03-24,35.07864685904941,35.934457003296004,35.07864685904941,35.42097091674805,1885200 |
| 2021-03-25,35.382933261653136,36.37186859870123,35.012083417107604,36.333831787109375,1547100 |
| 2021-03-26,36.43843060417533,36.90437247001395,36.28628698770781,36.8758430480957,1274300 |
| 2021-03-29,36.91387990611893,37.18013032842902,36.53351905077026,36.942405700683594,1575500 |
| 2021-03-30,37.218168025925344,37.303749039047716,36.62861195074349,37.237186431884766,1961300 |
| 2021-03-31,37.08504428856689,37.408349947973086,36.39088876665746,36.48597717285156,2725300 |
| 2021-04-01,36.44794221502727,37.51294754766868,36.276780190286146,37.474910736083984,2432400 |
| 2021-04-05,37.56049188606552,38.007415355348066,37.47491087338142,37.674598693847656,1489300 |
| 2021-04-06,37.741162176796685,38.04544942287281,37.284731307682506,37.96937942504883,1806900 |
| 2021-04-07,37.969377015839626,38.31170105280186,37.68410819416773,38.29268264770508,1231000 |
| 2021-04-08,37.997902664820316,38.22611989772107,37.69361543921256,38.092994689941406,1372600 |
| 2021-04-09,38.53991451214601,38.58746233840148,37.78870746433365,38.092994689941406,1403800 |
| 2021-04-12,38.29268512194758,38.38777352618563,37.79821743965149,38.03594207763672,1375600 |
| 2021-04-13,37.67460049539126,37.95036195249211,37.522456868609794,37.893306732177734,1382400 |
| 2021-04-14,37.97888643837625,38.47335411520044,37.76018020913691,38.140541076660156,1064200 |
| 2021-04-15,38.092998165430686,38.46384802876349,38.04545033483709,38.33072280883789,1532400 |
| 2021-04-16,38.64451562503713,38.67304142013263,37.9123233226693,38.11201477050781,1403700 |
| 2021-04-19,38.4923710601043,38.4923710601043,37.67459776514591,37.75067138671875,1165000 |
| 2021-04-20,37.655579541314395,37.73165316325404,37.123078697296705,37.31325912475586,1221600 |
| 2021-04-21,37.42736800124156,37.93134307861328,37.29424278287093,37.93134307861328,1081600 |
| 2021-04-22,37.85527341772848,37.902817620800896,37.48441992802723,37.69361877441406,1043600 |
| 2021-04-23,37.81723320974489,38.18808303876756,37.65557858094099,38.026432037353516,749000 |
| 2021-04-26,37.97888597501778,38.444827850679566,37.97888597501778,38.1785774230957,1077900 |
| 2021-04-27,37.921835755905704,38.577954459342216,37.921835755905704,38.50188446044922,1389200 |
| 2021-04-28,38.84420234428608,39.25308899021667,37.39883981377555,37.55098342895508,1912200 |
| 2021-04-29,37.579511294914695,38.25464839778074,37.484419263066584,38.1690673828125,2282200 |
| 2021-04-30,38.11201651039508,38.273667526502585,37.70312983420645,37.76018142700195,1756200 |
| 2021-05-03,38.159559993322745,38.45433622357659,38.01692375924564,38.1690673828125,1349000 |
| 2021-05-04,38.15955841222632,38.47335303584807,37.89330436147365,38.283172607421875,1611700 |
| 2021-05-05,38.22612097130814,38.3307203881841,37.256204052171924,38.216609954833984,1692500 |
| 2021-05-06,38.49237110835725,38.62549631888667,37.34178478605016,37.81723403930664,1769900 |
| 2021-05-07,37.47491036897296,38.86322133170411,37.39884037393877,38.78715133666992,2052700 |
| 2021-05-10,38.98684158723521,39.09144101090047,37.93134358827154,37.959869384765625,1735500 |
| 2021-05-11,37.722143548887324,38.054960216158584,37.29424210543726,37.636566162109375,1805300 |
| 2021-05-12,37.550984173521485,37.988396622411955,37.10406070808688,37.20866012573242,1674700 |
| 2021-05-13,36.91388240289344,38.026435622235496,36.84731979281377,37.959869384765625,1295200 |
| 2021-05-14,38.283172560593236,38.46384559970261,37.988396342913674,38.216609954833984,2324200 |
| 2021-05-17,37.9408539348507,38.47335480607744,37.63656668632396,38.43531799316406,1460300 |
| 2021-05-18,38.39728514481855,38.54942877041793,37.95986904725391,38.197593688964844,1497900 |
| 2021-05-19,37.77919903332586,38.07397889028798,37.44638599110258,38.03594207763672,1886300 |
| 2021-05-20,38.07397643017696,38.397282062042414,37.779196592261734,38.29268264770508,773600 |
| 2021-05-21,38.501883919377086,38.76813435284617,37.807724785163956,37.96937942504883,1058300 |
| 2021-05-24,38.092997252326654,38.21661145221439,37.703128991579746,37.96937942504883,1432000 |
| 2021-05-25,37.99790334614253,38.15004696167442,37.18013005238737,37.2466926574707,1132600 |
| 2021-05-26,37.21816742185222,37.484417846182616,37.018479603604426,37.07553482055664,1059700 |
| 2021-05-27,37.541474683523504,37.83625454274847,37.21816902828617,37.73165512084961,2525700 |
| 2021-05-28,38.026435111299556,38.035942500873105,37.522456406537685,37.93134307861328,1188900 |
| 2021-06-01,38.03594198904016,38.20710401818205,37.598529526739824,37.90281677246094,2292400 |
| 2021-06-02,37.845760111283816,37.88379692239687,37.275222454147915,37.51294708251953,1531900 |
| 2021-06-03,37.256204556217064,37.62705440114732,37.11356832629465,37.541473388671875,1292200 |
| 2021-06-04,37.455894131661815,37.741162977486475,37.20866209925116,37.69361877441406,1064600 |
| 2021-06-07,37.246695327501314,37.85527346064476,37.246695327501314,37.76018142700195,2555400 |
| 2021-06-08,37.73165554490058,37.769692358271314,37.142099447215,37.62705612182617,1435400 |
| 2021-06-09,37.455892098299685,37.56999890495702,37.09454964526316,37.14209747314453,2309700 |
| 2021-06-10,37.465404570402626,37.608037177418225,37.08504369691413,37.09455108642578,1530500 |
| 2021-06-11,37.19915086908632,37.37031290107855,37.01848144749014,37.36080551147461,1954000 |
| 2021-06-14,37.38932836986177,37.46540199027657,37.07553375412542,37.21816635131836,1381900 |
| 2021-06-15,37.199147726841375,37.788707399409624,36.98995252671411,37.58901596069336,1585300 |
| 2021-06-16,37.45589065551758,37.74115947486749,37.35129124203165,37.45589065551758,1973600 |
| 2021-06-17,37.427368442126145,37.693618882003776,36.44794407195615,36.619102478027344,2488700 |
| 2021-06-18,36.1151251398852,36.32432397380791,35.164226625531015,35.2973518371582,3403000 |
| 2021-06-21,35.61114981692584,36.15316167579006,35.43998779545399,36.03905487060547,1950400 |
| 2021-06-22,36.07708745073796,36.36235990001358,35.84887384418532,36.14365005493164,2002000 |
| 2021-06-23,36.219724609477915,36.80928067356501,36.10561780325879,36.5049934387207,2129400 |
| 2021-06-24,36.56204962451454,37.07553570719426,36.514505422945696,36.932899475097656,2031600 |
| 2021-06-25,36.932899281100624,37.49392956240228,36.81879247245674,37.37031173706055,4114000 |
| 2021-06-28,37.36080548828653,37.44638650422953,36.628613157972,36.85682678222656,1278900 |
| 2021-06-29,36.932897847645336,37.161115083465475,36.771243216566496,36.98044204711914,1281800 |
| 2021-06-30,36.961425825164724,37.21816887035699,36.847319014209305,37.02798843383789,2118100 |
| 2021-07-01,37.208659213357954,38.207101910000425,37.047004582581415,37.98839569091797,1892900 |
| 2021-07-02,38.06446737058826,38.27366621001652,37.45589288576792,37.56999969482422,1505100 |
| 2021-07-06,37.42736762416993,37.484419215816764,36.56205008608854,36.89486312866211,1523500 |
| 2021-07-07,36.69517446805772,37.20866054553466,36.628611861057756,37.104061126708984,1041400 |
| 2021-07-08,36.676154743287796,36.676154743287796,35.56360524281788,35.77280044555664,2808500 |
| 2021-07-09,36.25776100660902,36.6666476538971,36.096106374537264,36.60959243774414,1891600 |
| 2021-07-12,36.34334359086209,36.733211849647695,36.181688951790456,36.495487213134766,1133100 |
| 2021-07-13,36.42892386832073,36.46695705257711,35.630168960696636,35.69673156738281,1091700 |
| 2021-07-14,35.848875324101115,36.04856314492567,35.5921322855881,35.896419525146484,1646500 |
| 2021-07-15,35.573115664112876,36.21021959772734,35.497045664102465,36.11512756347656,961800 |
| 2021-07-16,36.181687100669606,36.35284912039317,36.010525080946046,36.2102165222168,939000 |
| 2021-07-19,35.69673309021981,35.91543932543162,34.73632350582211,35.0120849609375,1849400 |
| 2021-07-20,35.221282528332935,36.51450511342789,35.107172092666886,36.029544830322266,2634400 |
| 2021-07-21,36.362362548698954,36.90437443797973,36.362362548698954,36.590576171875,1035900 |
| 2021-07-22,36.45745073486299,36.504994937123314,36.06758247250412,36.25776290893555,1074800 |
| 2021-07-23,36.64762976041646,36.74271816127636,36.37186831957679,36.638118743896484,1039800 |
| 2021-07-26,36.54302997387779,36.98044241723852,36.49548577392814,36.80928039550781,1137700 |
| 2021-07-27,36.59057454346654,36.932898590386124,36.35284991392682,36.638118743896484,1709900 |
| 2021-07-28,36.771245327043516,36.88535576519788,35.92494619471091,36.191200256347656,2041300 |
| 2021-07-29,36.695173448278624,36.85682445296046,35.89641855908679,36.60959243774414,4177400 |
| 2021-07-30,36.71419121606353,37.51294609138374,36.609591801961265,37.08504104614258,2488500 |
| 2021-08-02,37.25620320990859,37.71263405082049,37.0850411911429,37.28472900390625,3166400 |
| 2021-08-03,37.51294750153035,37.76969053832625,36.69517419041525,37.408348083496094,2236600 |
| 2021-08-04,37.23718494882415,38.04544721926329,37.11356712870632,37.48441696166992,1311100 |
| 2021-08-05,37.646071192135985,38.03593942615852,37.4178539595275,38.026432037353516,1219700 |
| 2021-08-06,38.42580874553634,38.67304076273802,38.26415773955639,38.58746337890625,1050300 |
| 2021-08-09,38.56844543823698,38.75862224111973,38.26415820075657,38.5494270324707,1090500 |
| 2021-08-10,38.49237245989452,39.1484911465656,38.47335405380969,38.77764129638672,1127100 |
| 2021-08-11,38.79665987093225,39.62394058856884,38.62549784281571,39.48130798339844,1488900 |
| 2021-08-12,39.46228966628175,39.823632129497646,39.31014604398928,39.61443328857422,1405400 |
| 2021-08-13,39.747556918635034,39.86166372395374,39.5859059133827,39.728538513183594,1198100 |
| 2021-08-16,39.4432703796524,39.89970123634175,39.24358255998643,39.7570686340332,993000 |
| 2021-08-17,39.74755933415142,40.28006383698299,39.633452521898285,39.8426513671875,1172600 |
| 2021-08-18,39.71903056407309,40.09938778556864,39.58590535518015,39.63344955444336,1133300 |
| 2021-08-19,39.34818285640991,39.833139518907764,39.2435834359482,39.61443328857422,1077700 |
| 2021-08-20,39.557376219128344,40.08037329696687,39.34818101538285,40.0328254699707,1722700 |
| 2021-08-23,40.01381069204013,40.29907951706757,39.909211276472426,40.0328254699707,1078100 |
| 2021-08-24,39.98528406199234,40.45122595639979,39.94724724869578,39.97577667236328,2186300 |
| 2021-08-25,39.890195190722395,40.242026641135176,39.8426509883515,40.01381301879883,1615800 |
| 2021-08-26,40.099388583770285,40.118406989332115,39.338670498246756,39.357688903808594,1375100 |
| 2021-08-27,39.75706742265022,39.90921103691091,39.376706573303544,39.70001220703125,2677900 |
| 2021-08-30,39.709520243437055,39.92823009318108,39.14848997656707,39.22456359863281,1544600 |
| 2021-08-31,39.14849086028893,39.452781728030864,38.92978463299788,39.08192825317383,1876400 |
| 2021-09-01,39.04389465345085,39.16750884969856,38.473353363316065,38.48286437988281,1156100 |
| 2021-09-02,38.42581058929476,38.43531797882449,37.51294884405511,37.66509246826172,1740200 |
| 2021-09-03,37.60803762911137,37.769692271872096,37.18964356516098,37.49393081665039,1975200 |
| 2021-09-07,37.474909281275664,37.474909281275664,36.79977222511177,37.08504104614258,2280800 |
| 2021-09-08,37.00896940344134,38.07397837903524,36.86633679899952,38.007415771484375,2883500 |
| 2021-09-09,38.035940586862985,38.482864049523414,37.531965534851835,37.57950973510742,2384600 |
| 2021-09-10,37.83625438219655,37.93134278676104,36.999462637946564,37.02798843383789,1623200 |
| 2021-09-13,37.35129437509254,38.06446829698392,37.24669495283272,37.93134307861328,2359600 |
| 2021-09-14,37.98839771013751,38.264159159573495,37.237186986800914,37.332275390625,1953100 |
| 2021-09-15,37.20866026400706,37.655580103712516,36.91388041567324,37.408348083496094,2510200 |
| 2021-09-16,37.5414736724554,37.6460730915372,37.20866063664066,37.237186431884766,1979500 |
| 2021-09-17,37.20866072709755,37.54147376372139,37.08504290175582,37.37031173706055,4357600 |
| 2021-09-20,37.02798671176755,37.27522235596116,36.504993256205594,36.942405700683594,1960400 |
| 2021-09-21,37.170624535106,37.28473134565323,36.76173786763916,36.82830047607422,1287400 |
| 2021-09-22,37.17062373370896,37.32276735362175,37.00896909714472,37.104061126708984,1727000 |
| 2021-09-23,37.29423987434711,37.60803448926406,37.04700423603451,37.08504104614258,1557900 |
| 2021-09-24,37.1516070886678,37.34178752942027,36.90437505486274,37.25620651245117,6199100 |
| 2021-09-27,37.493930773537386,37.74116280481693,37.40834975744251,37.4273681640625,2456000 |
| 2021-09-28,37.3037483370345,37.65557977218761,36.43843083281038,36.5049934387207,2308700 |
| 2021-09-29,36.466957593986784,37.15160570422641,36.238743975500284,36.932899475097656,1752000 |
| 2021-09-30,36.923390964757374,37.161115592774436,36.28628707542887,36.30530548095703,2374900 |
| 2021-10-01,36.27677968635977,36.56204851450225,36.048562447411804,36.30530548095703,2014000 |
| 2021-10-04,35.744274068537344,36.790260947344265,35.60163784534102,36.31481170654297,2577900 |
| 2021-10-05,36.54302912525773,37.86477744106954,36.21972349476212,37.65557861328125,1997800 |
| 2021-10-06,37.48441656333209,38.04544681496352,37.427364975722355,38.026432037353516,1435200 |
| 2021-10-07,38.21661096833826,38.88224067097325,38.102504159351994,38.71107864379883,1349700 |
| 2021-10-08,38.796660487584504,39.27210976715635,38.520899034859205,38.93929672241211,1117500 |
| 2021-10-11,39.11045906995133,39.24358428892703,38.18808629934808,38.197593688964844,1906100 |
| 2021-10-12,39.024876993294626,39.41474525000983,38.739608156472045,38.84420394897461,2331600 |
| 2021-10-13,38.74911489172546,39.823631240588526,38.04544838721063,39.7570686340332,2128200 |
| 2021-10-14,39.98528192264924,40.83158102257204,39.83313830499335,40.698455810546875,1763200 |
| 2021-10-15,40.86011190374963,40.936181901598914,40.2230079882352,40.38466262817383,1169900 |
| 2021-10-18,40.08988036615132,40.38466020518261,39.18652607127855,40.27054977416992,966300 |
| 2021-10-19,40.593855211650165,40.612873616727306,39.84264816174748,40.00429916381836,1094800 |
| 2021-10-20,39.98528394094171,40.87913091375405,39.947247127760306,40.54631423950195,1594200 |
| 2021-10-21,40.394168161175756,40.8220732150061,40.394168161175756,40.80305480957031,1263500 |
| 2021-10-22,40.82207506708747,41.26899854663034,40.71747564613998,41.08832550048828,1158400 |
| 2021-10-25,41.050286135588316,41.345065973804196,40.6033663112228,41.21194076538086,1073300 |
| 2021-10-26,41.25948650330949,41.3640859216547,40.97421767070712,41.031272888183594,1074900 |
| 2021-10-27,41.14538065325715,41.57328572581366,40.24202630616896,40.25153732299805,1725200 |
| 2021-10-28,40.7935500212885,40.983726832990975,39.59541579417801,39.97577667236328,1494500 |
| 2021-10-29,40.1279173041962,40.394167722626726,39.72853804916053,39.76657485961914,2141100 |
| 2021-11-01,39.86166606924157,40.55582521319567,39.842651290061326,40.47975158691406,1629800 |
| 2021-11-02,40.33711262773743,41.19292272866973,40.19448002917532,41.04077911376953,1638700 |
| 2021-11-03,41.05028822259153,41.478193290985516,40.92667402413665,41.12636184692383,1675900 |
| 2021-11-04,40.974219531245886,40.974219531245886,39.92823255507814,40.10890197753906,1610800 |
| 2021-11-05,40.251536520698885,41.30703084211325,40.213499708920885,41.230960845947266,1283700 |
| 2021-11-08,41.38310428321732,41.48770370145065,40.49876836392282,40.52729415893555,794300 |
| 2021-11-09,40.21349962970761,40.48926107346988,39.86166456253919,39.956756591796875,2336300 |
| 2021-11-10,39.9567579041145,40.75551283916287,39.64295963834293,39.70952224731445,3788000 |
| 2021-11-11,39.7095194023523,39.757067228831254,39.1580001636172,39.43376159667969,7151800 |
| 2021-11-12,39.48130732767848,40.30858803157528,38.94880284600547,39.956756591796875,3561600 |
| 2021-11-15,40.10890159795875,40.80305711228479,40.10890159795875,40.28006362915039,1754300 |
| 2021-11-16,40.508275798998355,41.20243491580736,40.46073159812665,40.59385681152344,1581300 |
| 2021-11-17,40.289570887525244,40.50827712058241,39.918721030280906,40.08037567138672,1518800 |
| 2021-11-18,40.08988138415225,40.18496978502085,39.576395313725854,39.623939514160156,1969200 |
| 2021-11-19,39.69050570292769,40.08988133899391,39.224563833460444,39.99479293823242,1727900 |
| 2021-11-22,40.10890061147171,41.35457900175312,39.97577539657249,40.99323654174805,1489000 |
| 2021-11-23,41.10734393723694,41.68739263390988,41.09783654777563,41.59230422973633,1145000 |
| 2021-11-24,41.582791585053144,41.7729720133454,41.38310376767175,41.63984680175781,1333800 |
| 2021-11-26,40.57483718009396,40.57483718009396,39.72853809701479,39.83313751220703,1319200 |
| 2021-11-29,40.18497101043605,40.2135004334786,39.60492594362552,39.68099594116211,1487100 |
| 2021-11-30,39.26260301929299,39.557379255915436,38.26416024135239,38.39728546142578,3123500 |
| 2021-12-01,39.062911556289315,40.02331743135009,38.72058752085701,38.73009490966797,2174600 |
| 2021-12-02,38.863223134999124,40.45122561658372,38.863223134999124,40.2135009765625,1566500 |
| 2021-12-03,40.24202723991465,40.75551333889701,39.899703173926405,40.17546463012695,1530800 |
| 2021-12-06,40.69845719595231,41.43064951440503,40.69845719595231,41.02176284790039,1546500 |
| 2021-12-07,41.192924034169266,41.58279228641872,41.107343021363775,41.230960845947266,1505700 |
| 2021-12-08,41.29752396434871,41.53524859982049,41.05028831211962,41.25948715209961,1058800 |
| 2021-12-09,40.888636379591766,41.67788389271713,40.888636379591766,41.3355598449707,1307700 |
| 2021-12-10,41.4591745076854,41.67788436195577,41.09783567756485,41.297523498535156,1177000 |
| 2021-12-13,41.26899863520778,41.706411098845116,40.92667457587765,41.22145080566406,1454100 |
| 2021-12-14,41.30703060680701,41.8300276973002,41.12636119297572,41.601810455322266,1356900 |
| 2021-12-15,41.63984573549517,42.067750781347996,41.088322870309334,41.78247833251953,2158300 |
| 2021-12-16,42.21038633408988,42.34351155159046,41.83002908800112,41.92511749267578,1704900 |
| 2021-12-17,41.83953523184391,41.94413465030593,40.73649308446363,41.097835540771484,3558300 |
| 2021-12-20,40.59385831184269,40.698457734060376,39.87117700066891,40.34662628173828,1774800 |
| 2021-12-21,40.489261849828345,41.39261256706252,40.41318822496353,40.82207489013672,1456200 |
| 2021-12-22,40.82207298880764,41.24997804026693,40.755510383846186,41.17390441894531,936400 |
| 2021-12-23,41.297521871349886,41.61131648802638,41.23095926698245,41.34506607055664,780200 |
| 2021-12-27,41.192923431668135,41.782479496044026,40.98372459733896,41.772972106933594,704900 |
| 2021-12-28,41.83953610110714,42.210385954348176,41.83953610110714,42.09627914428711,684800 |
| 2021-12-29,42.05824089170787,42.60025275517678,42.04873350260752,42.410072326660156,518300 |
| 2021-12-30,42.12480233529799,42.7143583827819,42.10578393023208,42.1533317565918,530200 |
| 2021-12-31,42.02971616108168,42.552709632200546,42.02971616108168,42.26744079589844,777500 |
| 2022-01-03,42.314985552529585,42.48614758203439,41.868062072445895,42.36252975463867,1550400 |
| 2022-01-04,42.86650685557162,43.303919302492154,42.799940622232434,42.9140510559082,968600 |
| 2022-01-05,44.28334356235552,44.28334356235552,42.30547653699647,42.410072326660156,1217700 |
| 2022-01-06,43.14226330305109,43.44655052844268,42.562214646089046,42.65730667114258,1651200 |
| 2022-01-07,42.90453882790032,43.04717505227239,42.56221479131924,42.85699462890625,1880200 |
| 2022-01-10,43.12324539435492,43.78887506783108,42.79993976023163,43.76034927368164,2341900 |
| 2022-01-11,43.87445631637571,44.1407067362588,43.35146286558111,44.093162536621094,1370900 |
| 2022-01-12,44.302362116595454,44.40696153400006,43.86494966871251,44.188255310058594,2037700 |
| 2022-01-13,44.321381868011635,45.21522519657239,44.26432664931581,44.44499969482422,1407300 |
| 2022-01-14,44.37843339455613,45.15817353936754,43.81740673478794,45.08209991455078,1710600 |
| 2022-01-18,45.234244509059835,45.2437555260614,44.23580173991492,44.302364349365234,1591400 |
| 2022-01-19,44.36892684830809,44.51156308385503,43.646245535765956,43.665260314941406,1205900 |
| 2022-01-20,43.912493114957314,44.4069607713112,43.35146285365098,43.38949966430664,1731400 |
| 2022-01-21,43.265883521140424,43.56066337406796,42.83797845314564,42.97110366821289,1337200 |
| 2022-01-24,42.65730742919959,43.513113905550654,41.6588647264284,43.45606231689453,2056600 |
| 2022-01-25,43.047178501814464,43.37048415922771,41.83002949855997,43.028160095214844,1703900 |
| 2022-01-26,43.227844927549555,43.6652573668558,42.238909617247685,42.8189582824707,1647800 |
| 2022-01-27,43.189808442305875,43.90298232248178,42.19136573553759,42.581233978271484,1926400 |
| 2022-01-28,42.55270828368469,43.256374776494404,42.10578482362758,43.15177536010742,2416900 |
| 2022-01-31,42.86650780949718,44.102675182707166,42.79043418535377,44.04561996459961,1762200 |
| 2022-02-01,44.08365548280853,45.04406138139566,43.86494926090037,44.996517181396484,2109000 |
| 2022-02-02,44.99651874832363,45.63362265814645,44.692231504864694,45.58607482910156,1818800 |
| 2022-02-03,45.538531703897206,45.833311564949284,45.29129967301397,45.443443298339844,1015400 |
| 2022-02-04,45.129642117317715,45.69067237962477,44.63517446008184,45.300804138183594,1180000 |
| 2022-02-07,45.376879391764895,45.728710835137385,45.15817316332308,45.25326156616211,1536400 |
| 2022-02-08,45.46245933291324,46.032996991269776,45.177186876345004,45.833309173583984,1352500 |
| 2022-02-09,45.92839859793094,46.28974105755244,45.72871077579408,45.89036178588867,1590300 |
| 2022-02-10,46.099559355565724,46.73666324386855,44.72075578980852,45.063079833984375,3039700 |
| 2022-02-11,45.21522558167638,45.291299207252074,44.09316499616567,44.27383804321289,2743300 |
| 2022-02-14,44.15972732961523,44.69223182315582,43.77937008627775,44.140708923339844,2310900 |
| 2022-02-15,44.39744937949705,45.4244214941757,44.27383518699638,45.33884048461914,1482400 |
| 2022-02-16,45.10111914846877,45.63362364978854,45.063082335362324,45.31031799316406,1634100 |
| 2022-02-17,44.73977391257653,45.04406114383438,44.254817271318686,44.66370391845703,1414500 |
| 2022-02-18,44.49254296142625,45.205716856876975,44.44499876054087,44.78731918334961,1121900 |
| 2022-02-22,44.568611796564966,44.99651684816852,44.15972515029823,44.53057861328125,1359100 |
| 2022-02-23,44.74928595907567,44.967992184864926,43.96954945760439,44.017093658447266,2171800 |
| 2022-02-24,42.790434420346244,43.88396919537779,42.50516558302195,43.67477035522461,3085800 |
| 2022-02-25,43.95052946021705,45.23424097343809,43.95052946021705,45.20571517944336,1577700 |
| 2022-02-28,44.49254199173018,45.14866065538462,44.33088735937507,44.79682922363281,3071300 |
| 2022-03-01,44.540087316293345,44.81584876072792,43.37048255899746,43.579681396484375,2259800 |
| 2022-03-02,43.99807693648397,44.939464482326926,43.87445910764949,44.806339263916016,1691800 |
| 2022-03-03,44.93946413004965,45.12013717709687,44.207275434529215,44.27383804321289,1657200 |
| 2022-03-04,43.49409885524713,43.893474482898895,42.98061279621781,43.76034927368164,2086200 |
| 2022-03-07,43.24686551649393,43.61771536973497,42.08676812747113,42.09627914428711,3284400 |
| 2022-03-08,42.44810927735978,43.1707941826203,41.44966655860325,41.906097412109375,2643900 |
| 2022-03-09,42.952083549318665,43.74133104630126,42.82846935590855,43.32293701171875,2178500 |
| 2022-03-10,42.68583386226545,43.56066238444577,42.52418285546765,42.980613708496094,1909000 |
| 2022-03-11,43.246863994475184,43.96003788019026,43.22784558890265,43.484588623046875,1636600 |
| 2022-03-14,43.826912764900804,44.540086652183376,43.731824364219115,44.05513000488281,1589900 |
| 2022-03-15,44.2928561166114,44.83486799889796,44.2928561166114,44.51156234741211,2103300 |
| 2022-03-16,44.68272260030556,44.83486621687586,43.74133147894622,44.35941696166992,1719200 |
| 2022-03-17,43.9600385779913,44.30236262895082,43.72231394564608,44.21678161621094,1194700 |
| 2022-03-18,44.04561846926493,44.04561846926493,43.52262501689963,43.58918762207031,3591400 |
| 2022-03-21,44.0265996714447,44.87289875311979,43.93151127273128,44.83486557006836,2119500 |
| 2022-03-22,45.16767906080227,45.42442209285573,44.49254199173018,44.79682922363281,1598200 |
| 2022-03-23,44.644687240850175,44.70173883180024,44.30236318558951,44.31187057495117,1630600 |
| 2022-03-24,44.50205104416349,44.86339350582552,44.34990742252527,44.81584930419922,2235100 |
| 2022-03-25,44.92995480939957,45.41491145573515,44.92995480939957,45.32933044433594,2332800 |
| 2022-03-28,45.300804602861724,45.329330397502005,44.83486636258403,45.26276779174805,1261900 |
| 2022-03-29,45.54803961175346,46.19465088209794,45.405403385763684,46.17563247680664,1774000 |
| 2022-03-30,46.18514126193545,46.508446906881225,45.833309821885344,46.0615234375,2160700 |
| 2022-03-31,46.356301601227514,46.67009984552143,46.032995968041305,46.042503356933594,2377300 |
| 2022-04-01,46.071034081640406,46.40384711313347,45.68116583300997,46.23268508911133,2152000 |
| 2022-04-04,45.91888922667247,46.07103284088472,44.711247701879664,44.76830291748047,1684900 |
| 2022-04-05,44.76830435675706,45.51000404646329,44.73977493434451,45.158172607421875,1509400 |
| 2022-04-06,44.996519321909716,45.510005412063535,44.711250480954305,44.977500915527344,1590000 |
| 2022-04-07,44.834865713461255,45.224733953257015,44.27383545352201,45.03455352783203,1060500 |
| 2022-04-08,45.46246154245695,46.08054343115124,45.14866327593681,45.947418212890625,2125400 |
| 2022-04-11,45.96643475922293,46.73666386891955,45.62411071046887,45.662147521972656,1867900 |
| 2022-04-12,45.60509356858307,46.185142264225824,45.19620690206081,45.348350524902344,1809800 |
| 2022-04-13,45.18669978674843,45.64313065804203,44.86339413282502,45.48147964477539,1926700 |
| 2022-04-14,45.27227845467853,47.07898343978968,45.27227845467853,46.575008392333984,7599400 |
| 2022-04-18,46.384830387095654,46.679610245228275,46.090054156353155,46.251705169677734,1750200 |
| 2022-04-19,46.49894100094652,46.660592014881026,46.11858012626867,46.5179557800293,1444300 |
| 2022-04-20,46.945859069539964,47.697069773358756,46.56550183673588,47.50688934326172,2159800 |
| 2022-04-21,47.915776524958694,48.23908217145966,46.72715335802724,46.83175277709961,1459600 |
| 2022-04-22,46.59402817263912,46.6605907798374,44.95848153316126,44.98701095581055,1858800 |
| 2022-04-25,44.663706906949606,44.76830632982895,43.37999166350785,44.435489654541016,2433400 |
| 2022-04-26,43.94101901596644,44.53057870039125,43.94101901596644,44.226287841796875,2965000 |
| 2022-04-27,44.40696380146906,45.81429324525005,44.27383858248021,45.576568603515625,3598900 |
| 2022-04-28,43.81740450491011,45.300803839445464,43.76985667812431,44.464012145996094,2535400 |
| 2022-04-29,44.17874287196952,44.65419211586258,43.31342539317975,43.42753219604492,2127000 |
| 2022-05-02,43.360969923267085,44.05512901675578,43.02815690095598,43.62722396850586,2164200 |
| 2022-05-03,43.87445751981457,44.62566822782111,43.864950130582216,44.15021896362305,1570100 |
| 2022-05-04,44.083656622903824,45.1866987774054,43.979057203766516,44.98701095581055,1915000 |
| 2022-05-05,44.21678324693393,44.69223252915903,43.80789657402914,44.16923904418945,1975200 |
| 2022-05-06,43.78887609209735,44.54008679298331,43.76035029728066,44.254817962646484,1868700 |
| 2022-05-09,43.85544031155519,44.25481959063053,42.9235601635662,42.9996337890625,2179300 |
| 2022-05-10,43.18030258890679,43.8269138867862,42.9996331720308,43.54164505004883,2856200 |
| 2022-05-11,43.418026017238,44.41646873176111,43.418026017238,43.484588623046875,2380900 |
| 2022-05-12,43.42753307576381,43.64624292448814,42.60025239030069,43.01865005493164,3126600 |
| 2022-05-13,43.075701194975885,44.12169171826411,43.066193806056035,43.76034927368164,2431800 |
| 2022-05-16,43.874457802106555,44.16923765366639,43.617714762500896,43.84593200683594,1579700 |
| 2022-05-17,43.97905789836387,44.5876323894399,43.97905789836387,44.578125,2034300 |
| 2022-05-18,44.40696309751041,44.60665092282815,43.45606454564676,43.57017135620117,1672400 |
| 2022-05-19,43.05668538079461,43.655752485712576,42.429092480010596,42.9996337890625,1797500 |
| 2022-05-20,43.3419551333051,43.60820555107926,42.32449040668979,43.1898078918457,2001500 |
| 2022-05-23,43.59869764340963,44.17874634696682,43.32293981707748,44.03611373901367,1264400 |
| 2022-05-24,43.93151087668238,44.15972448249317,43.170792811663304,43.86494827270508,1452300 |
| 2022-05-25,43.532131817231566,44.30236090186381,43.532131817231566,44.13119888305664,1276400 |
| 2022-05-26,44.45450564213747,44.91093649472717,44.38794303618001,44.758792877197266,1461800 |
| 2022-05-27,44.82535525307432,45.167679297606995,44.67321163632534,45.129642486572266,1284900 |
| 2022-05-31,44.92044728066114,45.576565947755476,44.273836002630524,45.129642486572266,2508300 |
| 2022-06-01,45.12964470025458,45.31031774783688,43.87445889365917,44.47352600097656,1864700 |
| 2022-06-02,44.46401184145428,45.15817093196155,44.0361104224321,45.13915252685547,1215700 |
| 2022-06-03,44.929954664545065,44.929954664545065,44.302361792104165,44.42597961425781,814700 |
| 2022-06-06,44.50205035064732,45.08209903266298,44.24530731299826,44.78731918334961,767200 |
| 2022-06-07,44.66370470745196,45.158172373828336,44.46401326115709,45.09160614013672,839800 |
| 2022-06-08,44.682724376280504,44.872901184009756,44.2072751021772,44.51156234741211,966600 |
| 2022-06-09,44.51155980991617,44.51155980991617,43.56066131591797,43.56066131591797,1175100 |
| 2022-06-10,42.82847060006914,43.446552467244636,42.62878277963044,43.00914001464844,1277200 |
| 2022-06-13,42.15333418389318,42.6287834557491,41.554267085685495,41.83002853393555,2014100 |
| 2022-06-14,41.82051787033681,42.71436120311407,41.82051787033681,42.36252975463867,1706000 |
| 2022-06-15,42.54320244171943,42.66681664068111,41.26899824804996,41.83002853393555,2186000 |
| 2022-06-16,41.154887282147655,41.278505106910636,40.02331933553427,40.15644454956055,2030000 |
| 2022-06-17,40.0708630266159,41.48770341655519,40.0708630266159,41.26899719238281,4490600 |
| 2022-06-21,41.80149659133987,41.97265860908212,41.34506575315717,41.58279037475586,1389700 |
| 2022-06-22,41.17390456113502,41.56377280327987,41.0217609453563,41.373592376708984,1593200 |
| 2022-06-23,41.801497666396415,41.91560809941919,41.04077958319433,41.44015884399414,1442000 |
| 2022-06-24,41.82051498762079,42.80945028383837,41.77297078878895,42.65730667114258,3394700 |
| 2022-06-27,42.628784266593854,42.98061571879022,42.372041219621316,42.76190948486328,1025200 |
| 2022-06-28,42.999633288515646,43.43704574785723,42.53369140625,42.53369140625,1055600 |
| 2022-06-29,42.7904338882551,42.7904338882551,42.37203984054146,42.438602447509766,1036600 |
| 2022-06-30,42.16283963322345,43.55115057258823,41.92511500823401,43.25637435913086,2488800 |
| 2022-07-01,43.00913854313979,43.92200022881847,42.76190653020636,43.69378662109375,962800 |
| 2022-07-05,43.17079613122149,43.17079613122149,41.820518288018775,42.257930755615234,1668700 |
| 2022-07-06,42.276947393896954,42.866507088927946,41.7064097319721,42.5432014465332,1493800 |
| 2022-07-07,43.10423275393831,43.40851999792079,42.58123565266523,42.60025405883789,2038100 |
| 2022-07-08,42.590744288741234,42.75239529108792,42.23890923529867,42.28645706176758,1030500 |
| 2022-07-11,41.90609842431827,42.56221711194575,41.90609842431827,42.40056610107422,1828300 |
| 2022-07-12,42.07725901656104,42.72387029276944,41.84904177838574,42.01069641113281,2270300 |
| 2022-07-13,41.801498087179645,42.29596575308591,41.392611433206966,42.039222717285156,2228600 |
| 2022-07-14,41.32605016247547,41.354579585635285,40.04233856937683,40.38466262817383,2275800 |
| 2022-07-15,40.82207238451831,41.33555843866832,40.31809734658767,41.01225280761719,10441200 |
| 2022-07-18,41.2689963016901,41.6493535248021,40.91716124538938,40.97421646118164,1745000 |
| 2022-07-19,41.440160694397136,41.839536345640084,41.36408706898508,41.72542953491211,1487200 |
| 2022-07-20,41.63984610247641,41.81100812232603,41.26899626859887,41.6113166809082,1456600 |
| 2022-07-21,41.42114159503275,41.73493622613214,40.98372551101201,41.6968994140625,1278500 |
| 2022-07-22,41.83953602377674,41.9346244274202,41.18341733290067,41.52573776245117,960900 |
| 2022-07-25,41.84904122046186,42.29596467442729,41.56377239708835,41.91560745239258,1665200 |
| 2022-07-26,41.88707979472458,42.32449225080916,41.73493617402603,42.067752838134766,1066000 |
| 2022-07-27,41.99167856296599,42.32449159452407,41.59230292509629,42.10578536987305,1314000 |
| 2022-07-28,42.761908012362774,43.22784626026126,40.9551993562025,41.164398193359375,1960100 |
| 2022-07-29,41.259484902890776,42.45761903169221,41.21194070386625,42.21989440917969,2173800 |
| 2022-08-01,41.734937172689925,42.01069862536406,40.94569325498998,41.35457992553711,1611600 |
| 2022-08-02,41.35457871626526,41.83002798184601,41.18341669046499,41.297523498535156,2092800 |
| 2022-08-03,41.288012527399054,41.49721136525,40.86961847908719,41.36408615112305,1659300 |
| 2022-08-04,41.27850351425465,41.70640856239348,41.15488569426123,41.41162872314453,1053400 |
| 2022-08-05,41.40212383791517,41.896591520400364,41.31654282311215,41.65886688232422,1236600 |
| 2022-08-08,41.83953387943552,42.229402118216484,41.83953387943552,41.98217010498047,1173600 |
| 2022-08-09,42.29596788521267,42.647799339835345,42.14382425937123,42.45762252807617,779400 |
| 2022-08-10,42.80945219420974,43.12324682241483,42.704852775678035,43.00914001464844,704800 |
| 2022-08-11,43.26588207906147,43.74133133267753,43.26588207906147,43.722312927246094,867100 |
| 2022-08-12,44.064636891690874,44.76830338183999,43.931511681298055,44.73026657104492,1265700 |
| 2022-08-15,44.14070849392303,44.7968308081756,43.83642125125722,44.68272399902344,1076400 |
| 2022-08-16,44.5971438001914,45.23424409260464,44.50205176800202,45.177188873291016,1185200 |
| 2022-08-17,44.9679926853508,45.348349923717166,44.94897427932397,45.18669891357422,904200 |
| 2022-08-18,45.18669978674843,45.5670570324647,45.18669978674843,45.48147964477539,669500 |
| 2022-08-19,45.50049270080958,45.50049270080958,44.9204476510026,44.95848083496094,990900 |
| 2022-08-22,44.72075662970471,44.72075662970471,44.05513056173944,44.15021896362305,887900 |
| 2022-08-23,44.045620750132244,44.35941901423517,43.93151393927214,44.207275390625,1090800 |
| 2022-08-24,44.04561921974606,44.51156109126978,43.88396821226006,44.387943267822266,1095500 |
| 2022-08-25,44.464012204295145,45.0725902904862,44.33088699485614,44.96799087524414,1017200 |
| 2022-08-26,45.053573337735315,45.1486617397174,44.21678161621094,44.21678161621094,610000 |
| 2022-08-29,43.89347746034707,44.29285674248002,43.313428757362395,43.96955108642578,685600 |
| 2022-08-30,44.102673118432136,44.102673118432136,43.38949924872381,43.49409866333008,753400 |
| 2022-08-31,43.532133988315415,43.77936963998502,43.0757031245293,43.47508239746094,1969000 |
| 2022-09-01,43.4180271792164,43.51311558223391,42.99012211085752,43.47508239746094,1106500 |
| 2022-09-02,43.741333678528505,44.416470784297374,43.09472236874165,43.26588439941406,945400 |
| 2022-09-06,43.29441040186691,44.150220559310306,42.56221807325203,42.82847213745117,1153100 |
| 2022-09-07,42.81896034700462,43.941020920988144,42.81896034700462,43.87445831298828,914100 |
| 2022-09-08,43.74133184565343,44.27383632180873,43.5606624330209,44.188255310058594,885100 |
| 2022-09-09,44.235801696777344,44.559107354102245,44.04562125822326,44.235801696777344,855800 |
| 2022-09-12,44.492544117648144,45.07259281473745,44.43548889866899,44.77781295776367,1187100 |
| 2022-09-13,44.40696356562356,45.177189079222735,43.87445906510612,44.739776611328125,1636500 |
| 2022-09-14,44.78732030301611,45.053574363932505,44.29285624857873,44.71125030517578,1194800 |
| 2022-09-15,44.63517519328017,45.357860099338346,44.473524186134775,44.95848083496094,911900 |
| 2022-09-16,44.67321416627863,44.79683199544731,44.00758444503441,44.235801696777344,2268000 |
| 2022-09-19,43.8554399630979,45.15817358394519,43.826914167458504,45.14866256713867,1132000 |
| 2022-09-20,44.85388184329776,45.00602909013556,43.72231390036679,44.15021896362305,1180200 |
| 2022-09-21,44.25481912195894,44.43548853951413,42.590746669446595,42.60025405883789,1304300 |
| 2022-09-22,42.4861459940849,42.609763816860315,41.54475486699359,41.772972106933594,1311600 |
| 2022-09-23,41.48770520509206,41.658867236151856,40.51778823821663,40.983726501464844,1301700 |
| 2022-09-26,40.68894846631637,40.8220736784884,39.034383448516884,39.623939514160156,2021900 |
| 2022-09-27,39.76657750494201,41.14538114297248,39.500327068800175,40.983726501464844,2626500 |
| 2022-09-28,41.021760327404024,42.63828848782027,41.021760327404024,42.28645706176758,3209500 |
| 2022-09-29,42.0392231652644,43.73182501627758,42.02971577601046,43.579681396484375,2830400 |
| 2022-09-30,43.484590164106486,44.19776407509588,43.246865527110025,43.30392074584961,2344300 |
| 2022-10-03,43.541643935465764,44.29285463397701,42.7143596144972,44.05513000488281,2149100 |
| 2022-10-04,44.17874447240483,46.32777716399142,44.140707660941885,46.29924774169922,2469300 |
| 2022-10-05,45.88085252997313,46.13759555972817,45.348348065215674,45.6050910949707,2197500 |
| 2022-10-06,45.386384414261556,45.74772685550852,45.319821810267364,45.64312744140625,2502600 |
| 2022-10-07,45.35785859287585,45.39589540296086,43.31342539317975,43.42753219604492,2712200 |
| 2022-10-10,43.49410041961335,44.54959474239483,43.42753418522062,44.34990692138672,1485900 |
| 2022-10-11,44.321382755978206,45.02504566370732,43.92200347188614,44.302364349365234,1479700 |
| 2022-10-12,44.159725080883774,44.49254173267001,43.31342599537033,43.32293701171875,1750300 |
| 2022-10-13,42.83797726340521,45.47196657836363,42.42909061283178,45.196205139160156,3025800 |
| 2022-10-14,45.62411033443146,45.7096913459146,44.44499820665248,44.692230224609375,1909400 |
| 2022-10-17,45.03455583335047,45.842818148547785,44.768305400558894,45.71920394897461,1736000 |
| 2022-10-18,46.251705169677734,46.765191260338376,45.83331111102283,46.251705169677734,1556700 |
| 2022-10-19,45.79527337620814,46.80322713083479,45.79527337620814,46.32777786254883,1543500 |
| 2022-10-20,45.633622386729506,46.18514165194726,44.987011091377624,45.18669891357422,1970100 |
| 2022-10-21,45.59558505318605,46.11857851707696,45.053573183485824,45.86183547973633,1935500 |
| 2022-10-24,46.05201421375885,47.050456903927085,46.05201421375885,46.91733169555664,1063300 |
| 2022-10-25,46.375321410045004,46.850770671627515,45.548040710560635,46.803226470947266,1851200 |
| 2022-10-26,46.88880818992286,47.221621227091404,46.213667471482324,46.39434051513672,2069300 |
| 2022-10-27,47.316708772478876,49.31359784147544,46.9838957413411,49.15194320678711,4057900 |
| 2022-10-28,52.489601260450954,54.19171055416954,52.40402024491789,53.89693069458008,13153300 |
| 2022-10-31,53.554605688069664,55.15211553158967,53.411969455566414,54.676666259765625,93699400 |
| 2022-11-01,54.69568220750821,55.104568853089795,52.61321579638032,52.717811584472656,9579300 |
| 2022-11-02,52.461068294983235,54.99996916611755,52.12825527226426,53.45951461791992,6385800 |
| 2022-11-03,53.12669866379637,54.400902810511504,53.02209924746013,53.75429153442383,3742700 |
| 2022-11-04,54.03005553346807,54.38188698268363,52.86995813713716,54.068092346191406,3714100 |
| 2022-11-07,54.22974098713013,55.342294132588,53.86840216423403,55.16162109375,2725700 |
| 2022-11-08,55.066533672472524,55.2757325096294,54.61010281381298,54.8858642578125,3021100 |
| 2022-11-09,54.70518945049406,55.72265055355938,54.36286541069828,54.73371887207031,1982900 |
| 2022-11-10,55.8938133404407,56.09350478465504,54.534028178920416,55.532474517822266,2463300 |
| 2022-11-11,55.95086926644188,56.23613809800677,53.6496929533864,53.98250961303711,3240200 |
| 2022-11-14,54.11563337147316,54.41992060061604,53.57362151785053,53.5926399230957,2036600 |
| 2022-11-15,53.96349064554234,54.08710846797665,52.8889743095302,53.45000457763672,2373600 |
| 2022-11-16,53.5260790823958,54.05857993724957,53.402461257923314,53.74478530883789,1392000 |
| 2022-11-17,53.42148017149105,53.982510454179504,53.2503181444071,53.773311614990234,2027600 |
| 2022-11-18,54.04907395747256,54.952428309301006,53.992018738368934,54.83831787109375,2015200 |
| 2022-11-21,54.87635268259068,55.1711325294575,54.28679661624702,54.35335922241211,1448400 |
| 2022-11-22,54.695684844015325,55.095060492500664,54.52452281541015,54.94291687011719,1685700 |
| 2022-11-23,54.94291440877939,55.54198148206042,54.86684441469048,55.19965744018555,1046200 |
| 2022-11-25,55.351803832643505,56.00792615495001,55.29475224106214,55.84627151489258,614800 |
| 2022-11-28,55.703635597275465,55.893812394428515,55.14260533993822,55.1711311340332,1608000 |
| 2022-11-29,55.351803503237484,56.12203263151308,54.88586524694206,56.0839958190918,2059100 |
| 2022-11-30,55.798725634980045,57.12047400192649,55.513456803480594,56.96833038330078,4182400 |
| 2022-12-01,57.491324739955104,57.491324739955104,56.30270156739207,56.8256950378418,1685500 |
| 2022-12-02,56.47386430857653,57.76708691706105,56.255158077346074,57.62445068359375,2161700 |
| 2022-12-05,57.40574264595032,57.46279786301987,55.82725124759241,56.26466369628906,1492400 |
| 2022-12-06,56.321719686919614,57.719541691507544,56.19810186193271,57.56739807128906,1809700 |
| 2022-12-07,57.386725267436624,57.700523525850954,56.88275020349973,57.19654846191406,1853200 |
| 2022-12-08,57.46279651676531,58.19498879541569,57.45328550044822,57.5864143371582,2142900 |
| 2022-12-09,57.47230670412691,57.976285399165356,57.044405261159845,57.091949462890625,1561000 |
| 2022-12-12,57.13949413122537,57.3486929734172,56.635519059461515,57.05391311645508,2142200 |
| 2022-12-13,57.6910128434781,57.89070429425815,56.435827057326705,56.958824157714844,1540700 |
| 2022-12-14,57.16801963833634,57.89070456550054,56.920787612131804,57.35820007324219,2016600 |
| 2022-12-15,57.13949314074628,57.957266461622275,57.072930533455455,57.767086029052734,2115800 |
| 2022-12-16,57.4913247626924,58.432715911786254,57.01587549347915,58.0333366394043,6451200 |
| 2022-12-19,57.89070371767709,58.66092920805,57.43427285702165,57.56739807128906,1738100 |
| 2022-12-20,58.69896535091254,59.288521419115746,57.99530247569355,59.18392562866211,2582400 |
| 2022-12-21,59.383614361190325,60.41058289490857,59.17441552228529,60.248931884765625,1831600 |
| 2022-12-22,59.992186658000925,60.24892968892069,59.30753857554822,59.76396942138672,1396400 |
| 2022-12-23,59.821024693350054,60.32499973929925,59.5737926785608,60.267948150634766,890300 |
| 2022-12-27,60.267948802644064,60.743398059404676,60.02071315779017,60.49616241455078,666700 |
| 2022-12-28,60.54370622999812,60.66732405163948,59.51673772816429,59.5262451171875,1107900 |
| 2022-12-29,59.659376135610245,60.239421199363356,59.52624729269028,60.011207580566406,1063400 |
| 2022-12-30,59.640355180233215,59.84955038395698,59.33606794991692,59.69740676879883,1116100 |
| 2023-01-03,59.535756038862466,59.65937386030712,58.813071142990566,59.39311981201172,1492900 |
| 2023-01-04,59.78298894426889,60.03022459083845,59.30753968420893,59.68790054321289,1870700 |
| 2023-01-05,59.450176513207,60.0302251967169,59.3455770945557,59.849552154541016,1548000 |
| 2023-01-06,60.106294539695,60.91455683021549,59.89709933205569,60.76241683959961,1557900 |
| 2023-01-09,60.58174308891064,60.84799713784086,59.383612564589434,59.59280776977539,1934500 |
| 2023-01-10,59.84004601756694,59.98268225096548,59.1458905116336,59.97317123413086,1867100 |
| 2023-01-11,59.73544362708116,60.229911283587015,59.53575581216243,59.76396942138672,1189100 |
| 2023-01-12,59.60232138016278,60.39156529010175,59.37410413220314,59.97317123413086,1359500 |
| 2023-01-13,59.73544442149612,60.67683554738805,59.43115718689044,60.62928771972656,1045900 |
| 2023-01-17,61.00014202851071,61.00014202851071,60.23942030411945,60.857505798339844,1905000 |
| 2023-01-18,60.857504302794716,61.209339361266,60.14433042424634,60.40107345581055,1422600 |
| 2023-01-19,60.19187717676704,60.439112829820864,59.963663557291284,60.27745819091797,1287100 |
| 2023-01-20,60.27745571275053,60.35352933437491,58.813071142990566,59.39311981201172,1927100 |
| 2023-01-23,59.47870097045796,60.125312246312404,59.231468954344166,60.03022384643555,1159000 |
| 2023-01-24,60.267949266120624,61.028667357309736,59.849551595424124,60.89554214477539,1248500 |
| 2023-01-25,60.46763891058898,61.77036890779483,60.429602098033605,61.618228912353516,1428200 |
| 2023-01-26,61.932017534122615,62.112690573105134,61.542152916314976,61.5706787109375,1220700 |
| 2023-01-27,61.30443029600162,61.67528014780073,60.82898102397404,60.91455841064453,1039700 |
| 2023-01-30,60.914558553412476,61.5136292806306,60.63880073180663,60.847999572753906,909600 |
| 2023-01-31,60.74339921802494,61.475591522688916,60.46763777327032,61.1903190612793,1402600 |
| 2023-02-01,60.80045020855301,61.31393990854637,60.486655582444286,61.02866744995117,2019200 |
| 2023-02-02,60.57223732699864,60.82898036640492,57.786104332844246,58.337623596191406,2226300 |
| 2023-02-03,58.35664027904633,58.565839111064776,57.71954002137552,58.25204086303711,2014000 |
| 2023-02-06,58.33762381468738,59.17441554321342,58.04284758964245,59.107852935791016,1407500 |
| 2023-02-07,58.98423395028251,60.35353013864924,58.81307192673666,60.25843811035156,1293100 |
| 2023-02-08,60.00169626474351,61.34246668490066,59.640357432217655,61.01915740966797,1721100 |
| 2023-02-09,61.33295562275083,62.4455051696442,60.91455794503499,60.95259475708008,2407000 |
| 2023-02-10,61.114244369270565,61.52313102092731,60.7814313399639,61.06670379638672,2002700 |
| 2023-02-13,61.142776643418465,62.15072673504594,60.990629400647606,62.04612731933594,2510300 |
| 2023-02-14,62.75930422406938,63.5960923353361,62.03661929560528,63.02555465698242,4909300 |
| 2023-02-15,62.997024642898225,64.87980683564943,62.97800986529778,64.64208221435547,2980900 |
| 2023-02-16,64.58502673036665,64.65158933759898,63.719712836346446,63.80529022216797,2189900 |
| 2023-02-17,63.60560564766097,64.92735409788072,63.32984418796888,64.48043060302734,3198100 |
| 2023-02-21,64.82275253227353,64.82275253227353,63.98596441844636,64.23320007324219,2137600 |
| 2023-02-22,64.18565199990297,64.8132485239743,64.18565199990297,64.60404968261719,1498000 |
| 2023-02-23,64.64208444593922,65.52642035787309,64.42337459469537,65.0224380493164,2478500 |
| 2023-02-24,65.03195141299963,65.79267315677026,64.91784097499998,65.77365112304688,1181700 |
| 2023-02-27,65.95431987931146,66.03039349969612,65.5454332382186,65.81168365478516,1469200 |
| 2023-02-28,65.97333703148512,66.88619874461686,65.97333703148512,66.56289672851562,2151700 |
| 2023-03-01,66.2681187211262,67.49477865548913,66.19204510005412,67.48526763916016,2655900 |
| 2023-03-02,67.30459836328578,67.64692242245681,66.48682502801945,67.41870880126953,1766600 |
| 2023-03-03,67.40919277650185,68.22696605101486,67.09539453644415,67.79906463623047,3066300 |
| 2023-03-06,67.81808164801986,68.73094334980581,67.66594165844549,68.1794204711914,3749900 |
| 2023-03-07,68.12237324362519,68.26500948064493,66.90522422998009,67.50428771972656,3132000 |
| 2023-03-08,67.71348613497968,68.08433599599826,66.20156089463936,66.83866119384766,2738200 |
| 2023-03-09,66.98129392965271,66.98129392965271,64.72766183026509,65.0224380493164,3191700 |
| 2023-03-10,64.75618843219891,65.0129350979367,62.99702760292238,63.339351654052734,3069600 |
| 2023-03-13,62.16974146528582,62.76881216476146,61.057191958802235,61.97956466674805,3559100 |
| 2023-03-14,63.23474942411324,64.1000705301059,62.42648716062563,64.03350067138672,3347100 |
| 2023-03-15,61.351968800212724,62.217289928399936,59.31705019236889,59.65937423706055,2857200 |
| 2023-03-16,59.05079830751768,63.42493017200414,59.05079830751768,62.82586669921875,3699600 |
| 2023-03-17,62.236306204298685,62.40746823076365,59.94464450778558,60.04924392700195,4795300 |
| 2023-03-20,60.524694150087186,62.80685212072767,60.51518313325005,62.38845443725586,2419000 |
| 2023-03-21,63.67216458909884,64.20466544345658,63.46296575209258,63.909889221191406,1635700 |
| 2023-03-22,63.748238320671845,64.26172439743658,62.60715573182354,62.63568878173828,2322200 |
| 2023-03-23,62.55010260365533,63.501001110259466,61.73232930759338,62.37894058227539,2018300 |
| 2023-03-24,61.713315679423836,62.81635419515122,60.56272570817838,62.80685043334961,1661800 |
| 2023-03-27,63.386897474967654,63.90037628062105,62.9304630029893,63.12063980102539,1861500 |
| 2023-03-28,63.0065397238148,63.577077400771316,62.55010522938148,63.5295295715332,1056100 |
| 2023-03-29,64.16663713264487,64.62306437244959,63.88136466668178,64.4709243774414,1304300 |
| 2023-03-30,64.51846597278879,64.89882684849795,63.59609320699767,64.5279769897461,1315200 |
| 2023-03-31,64.56600900930587,65.49788546808993,63.71970993244331,64.53748321533203,2787600 |
| 2023-04-03,64.59453860007072,65.63101453420151,64.59453860007072,65.24114990234375,1773800 |
| 2023-04-04,65.27918823997774,65.4503502726602,63.88136618220106,64.55650329589844,2639700 |
| 2023-04-05,64.32829009391375,65.33624026257671,63.966943992105975,65.22212982177734,1790200 |
| 2023-04-06,65.39328863587929,66.03039616383155,65.06998661836981,65.55494689941406,1979200 |
| 2023-04-10,65.51690705528787,65.51690705528787,64.95587317675663,65.27918243408203,1581200 |
| 2023-04-11,65.37427010266903,65.77364572069459,65.088997658491,65.62150573730469,1292200 |
| 2023-04-12,65.58347437320474,67.32362046666118,65.54543756050413,66.78160858154297,1505800 |
| 2023-04-13,66.36320826154143,67.19049258167519,65.95432160972082,67.03834533691406,2362900 |
| 2023-04-14,67.32361812064809,67.51379492274383,66.32517177269553,66.80062103271484,1437700 |
| 2023-04-17,66.80062149190316,67.49478060840622,66.22057281030993,67.46624755859375,1226400 |
| 2023-04-18,67.78955379227791,68.88308849979101,67.69446539483758,68.7024154663086,1343300 |
| 2023-04-19,68.39813343238598,68.96867111510595,68.25549719801091,68.58831024169922,2314200 |
| 2023-04-20,68.68340729699015,69.11130875403133,68.19844699217121,68.64537048339844,2177200 |
| 2023-04-21,68.36960686075872,68.36960686075872,67.16196164550256,68.16040802001953,1729900 |
| 2023-04-24,68.4456785713186,69.59626490842561,68.32205712082265,68.94965362548828,1940200 |
| 2023-04-25,68.74045349160022,69.59626359325371,68.54076567701105,69.02571868896484,1762800 |
| 2023-04-26,68.54076780664771,69.58675473904424,68.47420519971648,68.7404556274414,2274900 |
| 2023-04-27,69.05425345378892,70.31894297761069,67.55183204408667,70.25238037109375,2265100 |
| 2023-04-28,70.00514937263263,71.69774752230558,69.89103894223074,71.38394927978516,2204700 |
| 2023-05-01,71.25082974608674,73.14311585857891,71.21279293292353,72.17320251464844,1890800 |
| 2023-05-02,71.70726152020237,72.50601280188941,71.01310240225811,72.29681396484375,1959000 |
| 2023-05-03,72.50601538692037,72.72472524838751,71.45051740221687,71.90695190429688,1443800 |
| 2023-05-04,71.66922132382614,71.90694594473666,69.26344206619666,69.33951568603516,3000600 |
| 2023-05-05,69.65331932214342,71.41248020219031,68.84505699939541,71.13671875,1901200 |
| 2023-05-08,71.61216544859697,72.64864861119594,71.60266168680816,72.40141296386719,1995700 |
| 2023-05-09,72.26828659594763,72.86735004416697,72.13516138523222,72.84833526611328,1686800 |
| 2023-05-10,72.91489681615899,73.52347127198709,72.46797336317715,73.42838287353516,2081600 |
| 2023-05-11,73.21918557419707,73.54248758664592,72.76275109539762,73.51396179199219,1251300 |
| 2023-05-12,73.97039885808027,74.45535914849609,73.08606291898327,73.12409973144531,1076700 |
| 2023-05-15,73.15262157445503,73.19065838486182,71.07015154705603,71.4124755859375,1959200 |
| 2023-05-16,71.16524151987353,71.45051397684497,70.5566670494624,70.86095428466797,1952400 |
| 2023-05-17,71.0035905107557,71.08917514975622,69.33001434457158,69.45362854003906,1876200 |
| 2023-05-18,69.41559164483051,71.69774953342477,69.14934122120418,71.6026611328125,1739800 |
| 2023-05-19,72.04957548706018,72.92440761260819,71.87841346845076,72.28730010986328,2176000 |
| 2023-05-22,72.23976523601165,72.52503045300753,69.09229330337435,69.89104461669922,2533100 |
| 2023-05-23,69.91005300703823,71.72627258482159,69.33951537040596,69.57723999023438,1735700 |
| 2023-05-24,69.11130811644937,69.39658058836531,67.78955968914744,68.24598693847656,1432600 |
| 2023-05-25,68.10335687019966,69.48215686796357,67.95120961966505,68.82603454589844,1677300 |
| 2023-05-26,68.82603127224712,68.96866749914389,67.3996835128391,67.5137939453125,1423800 |
| 2023-05-30,67.68495708445664,68.58830777842203,67.54232085520421,67.70397186279297,2109300 |
| 2023-05-31,67.70397386269471,68.13188256309193,66.20155966722542,66.27762603759766,2977100 |
| 2023-06-01,66.1064634990785,66.50584640066158,65.65954727800671,66.24909973144531,2122900 |
| 2023-06-02,66.7245496660671,67.53281198447307,66.6770090913257,67.41870880126953,1997400 |
| 2023-06-05,67.8656272397476,68.2745138770041,67.37115596666641,67.79906463623047,1723900 |
| 2023-06-06,68.18893214033922,68.23647996835003,67.45674347052075,67.70397186279297,1439100 |
| 2023-06-07,67.66594086664875,68.02727968559208,67.3045947929256,67.75151824951172,1617500 |
| 2023-06-08,67.51379873680264,68.08433643010125,67.31411090688715,67.50428771972656,1872800 |
| 2023-06-09,67.42821490622286,68.19844035585938,67.1524534756022,67.93218994140625,1591900 |
| 2023-06-12,67.7800464761154,67.95120850276338,66.62946011828518,66.99079895019531,1630100 |
| 2023-06-13,67.17147441391742,68.30304603390717,66.97178658476282,67.10491180419922,1617700 |
| 2023-06-14,67.02883403858293,67.56134213822787,66.38222276062686,66.63896942138672,1824100 |
| 2023-06-15,66.33468602813187,67.14294835867342,66.07793935250858,66.70553588867188,1852200 |
| 2023-06-16,67.24754167825124,67.9607155383773,67.02883183570952,67.66593933105469,3297800 |
| 2023-06-20,67.69447067646347,68.21746053057963,66.74357211831017,67.3141098022461,1751900 |
| 2023-06-21,67.57084982670784,68.44568202168593,67.2475477963314,68.24598693847656,2598800 |
| 2023-06-22,68.63585971978024,69.09229422978613,68.08433680283409,69.04474639892578,1606100 |
| 2023-06-23,68.89259803978756,69.55823138726153,68.38862296177945,68.85456848144531,3031700 |
| 2023-06-26,68.79750463049196,69.33951648220021,67.6088815122914,67.72299194335938,1374300 |
| 2023-06-27,68.16991633158183,68.72143195235881,67.59937142319619,67.64691925048828,1589400 |
| 2023-06-28,67.87513555450606,68.27451845718095,67.0668732419248,68.16040802001953,1646800 |
| 2023-06-29,68.52174200066727,69.4631367172945,68.169914206879,69.4441146850586,925500 |
| 2023-06-30,69.99563917294917,71.85939936257707,69.99563917294917,71.17475128173828,2047200 |
| 2023-07-03,70.77537703989168,70.78488805641744,69.42510288443032,70.35697937011719,808300 |
| 2023-07-05,69.77692897897688,70.09072722359815,68.77848991169986,70.0051498413086,1269600 |
| 2023-07-06,70.01465328421465,70.72782715250138,69.78643967770122,70.24287414550781,1545900 |
| 2023-07-07,70.05268975292987,71.5931479126403,69.86251295755906,71.1176986694336,1721700 |
| 2023-07-10,71.10818858128899,71.79283666120698,70.66126512607696,71.0416259765625,1742300 |
| 2023-07-11,71.06065064352161,72.3158364183093,71.06065064352161,72.19221496582031,1544400 |
| 2023-07-12,72.44895763483161,72.80078542996559,72.22073677580563,72.62962341308594,1968200 |
| 2023-07-13,72.04958165489442,73.18115327783535,71.9640042656537,73.1050796508789,2789300 |
| 2023-07-14,73.3332953077942,73.38083588017012,72.59158837997548,73.21918487548828,1861700 |
| 2023-07-17,73.53298571743127,77.39363146190077,73.51396368398595,76.65193176269531,3621100 |
| 2023-07-18,76.45224555384152,77.33658150343177,76.28108352312145,76.87063598632812,3113800 |
| 2023-07-19,76.09089860137962,76.9752345410077,75.9863064355214,76.30960845947266,2648700 |
| 2023-07-20,76.92769231500412,77.73595461231068,76.72800449483051,77.49822998046875,2750100 |
| 2023-07-21,77.86907653084886,78.46813996602125,76.984740647625,78.23041534423828,8072800 |
| 2023-07-24,77.94515274787427,78.20189215585063,77.12737944131261,77.20345306396484,1925200 |
| 2023-07-25,76.91818120719523,77.60282930685304,76.68045657563515,77.36510467529297,2116500 |
| 2023-07-26,77.29854058980668,78.79145095725106,77.29854058980668,78.04975128173828,2488300 |
| 2023-07-27,80.63620145425196,80.66472725052213,75.64398397312243,75.75808715820312,3504200 |
| 2023-07-28,76.05286527872326,76.0718800566343,73.12409615539569,73.4569091796875,2070500 |
| 2023-07-31,73.4569075233743,74.20811819256876,73.34279709414157,73.87530517578125,2035100 |
| 2023-08-01,73.95137794405505,74.45536027572207,73.09557504243318,73.31427764892578,1462400 |
| 2023-08-02,73.2286951563032,74.31271886059112,73.02900734285856,73.56150817871094,1495300 |
| 2023-08-03,73.0385116125901,73.96088432023805,72.6106101886284,73.59003448486328,1815700 |
| 2023-08-04,73.41887249997592,73.78972233553077,72.83882383312759,72.95293426513672,1582100 |
| 2023-08-07,73.76119744375292,74.72160697426989,73.76119744375292,74.3887939453125,1570500 |
| 2023-08-08,73.71365432771681,74.34125086939068,72.4489647368432,72.60110473632812,1450300 |
| 2023-08-09,72.52502434897039,73.61855905903522,72.12564872592124,73.26673126220703,1604800 |
| 2023-08-10,73.51396080313086,74.23664569535062,72.66766171748105,72.81980895996094,1048900 |
| 2023-08-11,72.79128846487632,73.00999107338784,72.41092758576629,72.83882904052734,1028100 |
| 2023-08-14,72.89588688186599,73.77071181339817,72.30632716464373,73.552001953125,1346900 |
| 2023-08-15,73.18114732962505,73.80874381883373,73.02900734285856,73.56150817871094,1563500 |
| 2023-08-16,73.69463557865912,74.1320480289395,73.07655008736597,73.17163848876953,1195300 |
| 2023-08-17,73.77070698002196,73.77070698002196,70.62322802845931,70.64225006103516,2223800 |
| 2023-08-18,70.2238525605147,72.12564955473191,69.89103953748264,71.54560089111328,2469400 |
| 2023-08-21,71.9354773989707,71.9830179740259,70.11925767000457,71.26984405517578,1212500 |
| 2023-08-22,71.05113689697372,71.31738731552022,70.65176126915395,70.90850067138672,854600 |
| 2023-08-23,70.86095851835424,72.04007797315639,70.86095851835424,71.69775390625,1316000 |
| 2023-08-24,71.28886246584545,72.50601139805791,71.2318108767667,71.70726013183594,1189800 |
| 2023-08-25,71.76430931365486,71.89743452022631,70.8324256128751,70.95604705810547,1262400 |
| 2023-08-28,70.71832694417198,71.73578809052404,70.2618924534325,70.54716491699219,1740100 |
| 2023-08-29,70.62323034371376,72.30632479764404,70.36649093376134,72.03056335449219,2394900 |
| 2023-08-30,72.23976208923712,73.65659885983928,72.1541774495202,73.30476379394531,1779900 |
| 2023-08-31,73.380835784912,73.54248678938399,72.7056987178997,73.0860595703125,2148500 |
| 2023-09-01,73.61856336009505,73.91334684128387,73.1526251059826,73.22869873046875,880200 |
| 2023-09-05,73.07654985757668,73.26673391456576,71.96400032961543,72.13516235351562,1285200 |
| 2023-09-06,72.24927121539932,73.26673232011372,71.98301354140898,72.68668365478516,922800 |
| 2023-09-07,72.58208604521897,74.27468425640816,72.58208604521897,74.04647064208984,2216700 |
| 2023-09-08,73.97990911546418,74.01793867275566,72.86735231301567,73.46642303466797,1330100 |
| 2023-09-11,73.72316379370956,74.949823799989,73.72316379370956,74.9308090209961,1387900 |
| 2023-09-12,75.04491220451402,76.32862380255244,74.68357336540684,74.9308090209961,1167200 |
| 2023-09-13,74.94982498664584,75.47282210198426,74.2461620762835,74.48388671875,952400 |
| 2023-09-14,75.00686990385269,75.43477857507762,74.60749428119986,75.17803192138672,1222100 |
| 2023-09-15,75.14000171775004,75.47282202066883,74.74062605998391,75.12098693847656,1964000 |
| 2023-09-18,75.30165428762082,76.87063100361074,75.18754385627727,76.6138916015625,1214000 |
| 2023-09-19,76.68996944038312,77.36510653971023,76.32862334864454,77.21295928955078,1572400 |
| 2023-09-20,77.57430015161174,78.14483779168643,77.022777289135,77.32706451416016,2107300 |
| 2023-09-21,77.02277805170789,77.52675309300986,76.31911519714174,76.34764099121094,1675400 |
| 2023-09-22,76.34764096104446,77.64086349338899,76.31911516698653,76.9847412109375,1559900 |
| 2023-09-25,76.67094921234364,77.35559734462439,76.4807723999458,77.16542053222656,1358000 |
| 2023-09-26,77.02278387266593,78.11631867490057,76.95622126321409,77.27001953125,1430700 |
| 2023-09-27,77.26050507286975,77.46019289233064,76.30960654889597,77.0988540649414,1687800 |
| 2023-09-28,77.34608282518514,78.07827875480024,77.1368912429323,77.63135528564453,1466600 |
| 2023-09-29,77.70742773466124,77.79300511863768,75.56790607789095,75.7961196899414,3340700 |
| 2023-10-02,75.82464426880917,76.26205670771725,74.7881683873317,75.47281646728516,1495900 |
| 2023-10-03,75.3682205686731,75.5869231709418,73.39034985758319,74.13204956054688,1631900 |
| 2023-10-04,74.46485937222451,76.77554302234192,74.43633357792847,76.50929260253906,1608200 |
| 2023-10-05,76.91818138927609,77.79300629434084,76.73750834733313,77.63135528564453,1680600 |
| 2023-10-06,77.41265535510293,78.50618289673663,77.28903389907873,78.14484405517578,1672600 |
| 2023-10-09,77.87859404100769,78.21140708829971,77.20345692942094,78.04024505615234,1174000 |
| 2023-10-10,78.25895095324756,78.40157992715994,77.18443098457467,77.8405532836914,1526000 |
| 2023-10-11,77.97368253942872,79.0291805297961,77.64086949174089,78.94359588623047,1480300 |
| 2023-10-12,79.16229898773878,79.59971142088125,78.02122370604361,78.97212219238281,1608100 |
| 2023-10-13,79.55217675910845,80.31289125182303,79.08623124274725,80.02762603759766,1961900 |
| 2023-10-16,80.83588931571016,82.15763774515337,80.41749162416372,81.49200439453125,2134600 |
| 2023-10-17,81.2447759477477,82.86130061096397,81.2447759477477,82.36683654785156,1935600 |
| 2023-10-18,82.49045113607,83.21313608226053,81.13066588767038,81.25428009033203,2029200 |
| 2023-10-19,81.28280682434334,82.12910590742251,79.656764008093,79.66627502441406,1736100 |
| 2023-10-20,79.83744070477647,80.06565432348667,77.74546681457596,78.69636535644531,5433600 |
| 2023-10-23,79.10525005410076,79.57118829670107,77.8405532836914,77.8405532836914,1183700 |
| 2023-10-24,78.30649060878488,79.64726098609117,78.2494390198884,79.3239517211914,1334100 |
| 2023-10-25,79.27641500513302,81.33035210789943,79.1813193459731,79.39051818847656,1387200 |
| 2023-10-26,79.48560455317482,80.27485207335587,78.22091502329557,78.40158081054688,1735000 |
| 2023-10-27,78.04024175834998,78.1638559550404,77.03229164206486,77.36510467529297,1360200 |
| 2023-10-30,77.99269723346923,79.04819522268347,77.8215352013053,78.81047058105469,1740900 |
| 2023-10-31,81.02605958753689,83.20361800357546,80.82637177490187,82.42388153076172,2964500 |
| 2023-11-01,82.9658931096395,86.19894942102837,82.77571631387886,85.58086395263672,4031500 |
| 2023-11-02,85.27658096504372,85.8566296521574,80.92146393073386,81.72022247314453,3406800 |
| 2023-11-03,82.19567198258119,82.66161023506872,80.0276244757477,81.34937286376953,2658800 |
| 2023-11-06,81.58709774040649,81.72972671776856,80.35092673488089,80.97852325439453,2864300 |
| 2023-11-07,80.96901190754056,81.37789856879849,80.75981306855556,81.21624755859375,1647800 |
| 2023-11-08,81.11164641692231,81.74874668228223,79.4570777735966,79.98958587646484,1692300 |
| 2023-11-09,80.01810922050372,81.03557031252781,79.83743618624439,80.5125732421875,2357600 |
| 2023-11-10,80.92146637004085,81.91040174747509,80.51257969720535,81.72972869873047,2069600 |
| 2023-11-13,81.92941792075385,82.7091543975025,81.66316024778376,82.31928253173828,1681100 |
| 2023-11-14,82.34781343691058,82.48093865426837,80.67422994826676,81.30182647705078,1872700 |
| 2023-11-15,81.32083558714955,81.48249384391208,78.55372475664593,78.60127258300781,2829100 |
| 2023-11-16,79.00065271598444,80.44601530965096,78.71538025109152,79.59971618652344,1932500 |
| 2023-11-17,79.87547805777879,80.33191255306937,79.14328936768577,79.4951171875,1883500 |
| 2023-11-20,79.49511578165678,80.56963576530038,79.40953839611706,80.3128890991211,1762500 |
| 2023-11-21,80.82637382475387,82.57602361113653,80.80735904654533,81.90088653564453,1356300 |
| 2023-11-22,81.83432812118468,82.60456089150942,80.82637796456801,81.72972869873047,1807500 |
| 2023-11-24,81.70119756621658,82.87080591600193,81.70119756621658,82.34780883789062,741500 |
| 2023-11-27,82.38584825026818,83.14656997794799,82.00548738642829,82.7281723022461,1842600 |
| 2023-11-28,82.52848150166771,82.88031655760442,80.2463236557973,80.30337524414062,1621100 |
| 2023-11-29,79.98007190938905,80.24632232361088,78.06876392903987,78.33501434326172,2218500 |
| 2023-11-30,78.48716892765161,79.65677010740502,78.48716892765161,79.58070373535156,3726900 |
| 2023-12-01,79.59020745720494,80.3794550119492,78.48716888779614,78.57274627685547,1659900 |
| 2023-12-04,78.5156875961929,79.00064785475728,77.58380388902799,77.96416473388672,1662500 |
| 2023-12-05,77.98318666837534,78.4491248939831,77.28902758327096,77.83103942871094,1211300 |
| 2023-12-06,78.16385754304086,78.42060421301869,75.37772451436167,76.0433578491211,1797000 |
| 2023-12-07,76.09089509172126,76.48076696062354,74.35075634317701,74.4933853149414,2321600 |
| 2023-12-08,74.81669791892159,75.49183501627374,74.47437386184443,75.40625762939453,1372900 |
| 2023-12-11,75.43478411125636,76.77554730135546,75.43478411125636,75.70103454589844,1320000 |
| 2023-12-12,75.85317447167493,76.82309505957505,75.63447186689957,76.338134765625,1372200 |
| 2023-12-13,76.21451996635251,76.42371880738418,74.11303504879105,74.53142547607422,2106500 |
| 2023-12-14,74.15107259885374,74.17008737787297,70.3760041702664,71.00359344482422,3856100 |
| 2023-12-15,70.68029311294822,71.12721660580976,69.27296002402976,69.81497192382812,4577800 |
| 2023-12-18,71.21278696934539,71.5360962267675,69.95760125919419,70.98457336425781,1849600 |
| 2023-12-19,71.01310259993095,71.42198925853656,70.70881536013934,71.1557388305664,1954000 |
| 2023-12-20,70.7753801451073,70.90850536318905,69.72939317955917,69.99564361572266,1564100 |
| 2023-12-21,69.8054647118861,70.58520121788432,69.6057696359726,70.51863861083984,1781600 |
| 2023-12-22,70.57568627505482,70.88948451428487,69.89103820938185,70.21434020996094,1303400 |
| 2023-12-26,70.36648907645305,70.36648907645305,69.59626361214575,69.90055084228516,1158600 |
| 2023-12-27,69.65331571054571,70.00515077022418,69.4536278944406,69.9290771484375,950800 |
| 2023-12-28,70.10024380559973,70.62323366671225,69.90055597628982,70.42354583740234,1336400 |
| 2023-12-29,70.29992796554119,70.87046562732982,69.96711493406282,70.62322998046875,1332300 |
| 2024-01-02,70.94653851478071,72.02105122092443,70.63274026487665,71.84038543701172,1859700 |
| 2024-01-03,72.1827079776278,73.84678033788117,72.03056073668178,73.1621322631836,2213900 |
| 2024-01-04,73.90383180022363,74.6074946514535,73.50445617558881,73.66610717773438,1945600 |
| 2024-01-05,73.83727171489075,74.17008474677283,72.73422594661871,73.03851318359375,2073900 |
| 2024-01-08,73.36182352481572,73.50445975621346,72.00203832774676,73.33329772949219,1484600 |
| 2024-01-09,73.0480271131106,73.24771494020285,71.17475578852768,72.41092681884766,1839100 |
| 2024-01-10,72.49650421944159,73.51396538896095,72.49650421944159,73.18115234375,1587600 |
| 2024-01-11,73.45691127089177,73.90383473971248,73.04802461375579,73.80874633789062,1314900 |
| 2024-01-12,73.91334198552549,74.2651697797953,73.27623449078408,73.87530517578125,1212100 |
| 2024-01-16,74.67405774261296,74.76914614127291,73.74218127905367,74.33173370361328,1468300 |
| 2024-01-17,74.11303047842796,75.39674198630975,74.11303047842796,74.80718231201172,1439500 |
| 2024-01-18,73.86579782426188,75.17803517903202,73.72316159433946,75.08294677734375,1801800 |
| 2024-01-19,75.74857843529686,77.37461400923287,75.74857843529686,76.9086685180664,1997000 |
| 2024-01-22,77.03229253823665,77.2985429679166,76.35715544732528,76.51880645751953,1641500 |
| 2024-01-23,76.48077202143139,77.04179869357462,76.0813963645043,76.39518737792969,1178700 |
| 2024-01-24,76.97523209972901,76.99425413275826,76.10991822117698,76.19549560546875,1486600 |
| 2024-01-25,76.07188154962208,76.528316031023,74.80718477771242,75.69152069091797,1620800 |
| 2024-01-26,75.87219196675522,76.1954939735285,75.35870590766255,75.97679138183594,1321900 |
| 2024-01-29,75.37772008107066,75.91022816851512,75.12098068097296,75.81513977050781,1323500 |
| 2024-01-30,75.71054373631513,76.6899680635977,75.6059443174034,76.62340545654297,1036900 |
| 2024-01-31,77.01327211549152,78.7153814034355,77.0037683533614,78.382568359375,2325800 |
| 2024-02-01,77.5743044763536,78.28747837990109,77.07983317388381,78.05925750732422,1841500 |
| 2024-02-02,79.07672128941034,79.53314849834766,78.54421320594389,79.20984649658203,1514700 |
| 2024-02-05,78.94359567320895,79.78990207044625,78.80096669228497,79.55217742919922,1803900 |
| 2024-02-06,79.85645775489297,80.01810875577578,79.08622505079425,79.20984649658203,1307200 |
| 2024-02-07,79.28591363592572,80.56012138744508,78.95310061474595,80.27484893798828,1385300 |
| 2024-02-08,79.8469517215336,80.10369113573506,76.99425609592556,78.69636535644531,1897700 |
| 2024-02-09,78.30649391450211,79.41904347362913,77.583808987259,79.36199188232422,1130900 |
| 2024-02-12,79.4761030782377,79.5046288741624,78.68685553534618,79.01966857910156,1375200 |
| 2024-02-13,79.23837379204028,80.30337546959802,79.0386859774982,79.93252563476562,1586100 |
| 2024-02-14,79.87547447739728,81.17820804190414,79.78989709418012,80.7027587890625,2336100 |
| 2024-02-15,82.18616300073172,84.09747114161766,80.63620095645146,83.10853576660156,2431200 |
| 2024-02-16,84.07844739637058,84.41126043532782,81.79628944315213,81.88187408447266,2370300 |
| 2024-02-20,81.8057966337442,81.86284822210273,80.9499865344672,81.17820739746094,1871900 |
| 2024-02-21,81.99598322796524,82.01499800641425,79.84695052422688,80.55061340332031,1825400 |
| 2024-02-22,80.82637313322309,81.72022005175535,79.87547462577339,81.60610961914062,1721700 |
| 2024-02-23,81.69169935709873,83.05147734305052,81.57758891736039,83.00393676757812,1696500 |
| 2024-02-26,82.86129769817862,83.80268521579332,82.57602523597775,82.99442291259766,1548600 |
| 2024-02-27,82.85178566077506,83.02294768503087,81.92942018788654,82.93737030029297,1817000 |
| 2024-02-28,83.08951001100375,84.1259931696048,82.82325958634438,83.94532012939453,1247600 |
| 2024-02-29,83.76464910020212,83.80268591246379,82.16714651389317,83.28919982910156,3310000 |
| 2024-03-01,82.91834970898287,83.38429521659128,82.53799609716066,82.88982391357422,1225900 |
| 2024-03-04,82.8898234026547,83.26067325024158,82.30977471698701,82.86129760742188,1051700 |
| 2024-03-05,83.10853292825439,84.04040942447634,82.78522365574267,83.0990219116211,1202000 |
| 2024-03-06,83.09902368258689,84.52537150721733,82.57602657831032,84.45880889892578,1337600 |
| 2024-03-07,84.24960647352164,84.53487892822527,82.97540595334645,83.38429260253906,2051300 |
| 2024-03-08,83.25116832000298,83.7266175799578,82.73768224867815,83.30821990966797,1208600 |
| 2024-03-11,83.30821783134698,86.04680288864552,83.30821783134698,85.87564086914062,2107900 |
| 2024-03-12,85.87564739879575,86.50324393629366,85.32413174270464,86.45569610595703,1886400 |
| 2024-03-13,86.7124418464213,87.07378068682738,86.06583053663445,86.53176879882812,1592200 |
| 2024-03-14,86.72194611968486,87.05476642085075,86.0182832137867,86.56029510498047,1424600 |
| 2024-03-15,86.04680480289873,87.49217461193466,86.04680480289873,87.3685531616211,3505500 |
| 2024-03-18,86.89310260105046,87.24493765891616,86.29403915582171,86.91212463378906,1446900 |
| 2024-03-19,87.26395742334174,87.34954206599626,86.636368147923,87.16886901855469,1581000 |
| 2024-03-20,87.09279611246988,88.03419091554723,86.81704191274292,87.70137786865234,1681600 |
| 2024-03-21,87.36855622437797,87.43511883273406,86.06582985301135,86.23699188232422,2040300 |
| 2024-03-22,86.37011425620636,86.37961801795856,85.53331891609498,86.22747802734375,1888900 |
| 2024-03-25,86.39864074705352,86.84556421552618,85.59037845002725,86.52225494384766,2071200 |
| 2024-03-26,86.47471175772408,87.0642641836164,85.79006367817703,86.14189147949219,1945900 |
| 2024-03-27,86.5602886519673,87.23542571138428,86.37011185529032,86.98819732666016,3025500 |
| 2024-03-28,87.4065907158215,88.02467620830306,86.69341682175354,87.90106201171875,2463000 |
| 2024-04-01,88.05320438252662,88.54767569178465,87.38757829865644,87.7774429321289,1361200 |
| 2024-04-02,88.02467569486089,88.36699974239916,86.75997892227674,86.9977035522461,1674900 |
| 2024-04-03,86.9977077068971,87.9200804759917,86.9977077068971,87.70137786865234,1451400 |
| 2024-04-04,87.66333423211626,88.09123565127784,86.3701117036007,86.61734008789062,1466400 |
| 2024-04-05,87.48266531647556,90.3448719413204,87.14985227981455,90.24027252197266,2591400 |
| 2024-04-08,90.17370586169787,90.30683107037883,89.11820795374182,89.90745544433594,1371900 |
| 2024-04-09,89.8218760641662,90.11665229281407,86.24649548873901,86.740966796875,2371000 |
| 2024-04-10,86.85506815406873,88.09123914364521,86.68391338344249,87.66333770751953,1267400 |
| 2024-04-11,86.99770774735475,87.50168282642711,86.44619209286404,86.82654571533203,1369400 |
| 2024-04-12,86.82654101174244,87.21641288486629,84.84867761580114,85.56185150146484,1455000 |
| 2024-04-15,86.66489085416899,87.34002793530189,85.34314248684427,85.35265350341797,1762600 |
| 2024-04-16,85.81859479333713,86.71244175869768,85.20050928015759,86.39864349365234,1688700 |
| 2024-04-17,86.179931640625,86.47471511981199,85.52381658453288,86.179931640625,1016000 |
| 2024-04-18,86.83605579950823,87.40659348186165,86.42716913044525,86.90261840820312,1407900 |
| 2024-04-19,87.37806146720983,88.40503357522387,86.44618501180355,88.36699676513672,1527600 |
| 2024-04-22,89.06116312426823,89.95500284255996,88.43356658876311,89.24182891845703,1275800 |
| 2024-04-23,89.47003867218547,89.73629635301387,88.86146419699483,89.17526245117188,1459400 |
| 2024-04-24,88.69030129187502,89.07066214878782,88.15780044506508,88.6142349243164,1257600 |
| 2024-04-25,88.47159860266336,88.87097423734892,87.85351311768054,88.48110961914062,1181600 |
| 2024-04-26,87.5872623521225,87.89154958518563,86.3225655924495,86.43667602539062,1458000 |
| 2024-04-29,86.34159165539026,87.14034295892088,86.16091860849538,86.76949310302734,2812200 |
| 2024-04-30,87.95811663088095,89.42250128103898,86.10386734435826,88.94705200195312,3310900 |
| 2024-05-01,89.03262921393902,91.83778430786982,89.03262921393902,91.09608459472656,2578300 |
| 2024-05-02,91.02951737514545,91.70465444534236,89.85990901804551,90.49700927734375,1458000 |
| 2024-05-03,90.16419474851257,90.89638339547088,88.22436095367243,89.77433013916016,1696500 |
| 2024-05-06,90.10714908544496,92.39881083005925,90.10714908544496,92.37028503417969,1227600 |
| 2024-05-07,92.85524024883185,93.7015393359365,92.27519158174486,93.38774108886719,1316200 |
| 2024-05-08,93.38774719714898,94.80458402764643,93.38774719714898,94.07239532470703,1321400 |
| 2024-05-09,93.91073717555595,94.74752523745727,93.70153834638568,94.7380142211914,859700 |
| 2024-05-10,95.28953775353055,95.90762322909151,94.85212531438366,95.13739776611328,1420400 |
| 2024-05-13,95.19445187958463,95.40365071576471,93.0359081660319,93.10247802734375,1171200 |
| 2024-05-14,93.02640156786092,93.48282878308287,92.51291550965139,93.09296417236328,1137700 |
| 2024-05-15,92.59849238247833,93.55890188911077,92.54144079458443,93.06443786621094,1474400 |
| 2024-05-16,93.66350146901746,94.49078576884015,93.61595364250199,93.96778869628906,1179500 |
| 2024-05-17,94.39569570660919,96.3070038202123,94.39569570660919,96.03124237060547,1484800 |
| 2024-05-20,96.06927629816313,96.28798614982836,95.2229771958924,95.25150299072266,1399100 |
| 2024-05-21,95.80302624263996,97.3815212739446,95.62235320164534,96.6588363647461,1681100 |
| 2024-05-22,97.0011573118824,98.22781723854754,96.93459470755698,97.65727233886719,1994700 |
| 2024-05-23,97.89500027881122,98.69375881255772,96.13583945794268,96.92508697509766,1685100 |
| 2024-05-24,97.38152324867083,98.313399757921,97.17232440849382,98.28487396240234,1296900 |
| 2024-05-28,97.59071658761127,98.01862529242038,97.04870469867728,97.22937774658203,1722500 |
| 2024-05-29,97.32446571229616,97.69531556858857,96.326026581809,96.56375122070312,1368000 |
| 2024-05-30,96.34504127311764,97.97107693109966,96.05976880479227,96.43062591552734,2421900 |
| 2024-05-31,96.45914918377284,98.39898305512499,96.37356454360581,97.59071350097656,10178700 |
| 2024-06-03,97.46709682849736,98.01861970291797,95.53677402280506,96.70637512207031,1747000 |
| 2024-06-04,96.92508439583115,97.27691945255421,95.12788681120166,95.90762329101562,1217600 |
| 2024-06-05,95.63186737073579,96.15486447781353,94.10092011705026,94.78556823730469,1480100 |
| 2024-06-06,95.45118927074998,96.04074895526543,94.72851163076572,95.16592407226562,1132800 |
| 2024-06-07,95.73646587549214,96.57325398402422,95.47972646024509,95.63186645507812,803500 |
| 2024-06-10,95.50824747131159,95.95517092618626,94.77605156509317,95.64137268066406,955700 |
| 2024-06-11,95.36561253608464,95.41315310876536,94.23404098649685,94.69047546386719,1530100 |
| 2024-06-12,94.75703778598456,94.8426151694218,92.81720395882836,94.29109954833984,1290300 |
| 2024-06-13,94.35766694841699,94.5288289787688,92.86475650498518,94.2815933227539,1105400 |
| 2024-06-14,93.56841396978334,94.50029043829008,92.37027982692341,92.48439025878906,1638600 |
| 2024-06-17,92.40831553206976,94.81408755058008,92.3702787219029,94.33863830566406,1176600 |
| 2024-06-18,94.80458408218982,96.5352191812771,94.44324523900644,95.85057830810547,1489000 |
| 2024-06-20,96.1358365157422,97.47660687769074,96.05976289489836,97.41954803466797,1530700 |
| 2024-06-21,97.3054444721664,97.41004388671678,95.66989790441099,96.88704681396484,4270300 |
| 2024-06-24,96.88704951270397,97.6953118028327,96.2499492461726,97.4005355834961,1431000 |
| 2024-06-25,97.48611278141391,98.36094493078248,96.92508613861683,97.13428497314453,879700 |
| 2024-06-26,96.45914552451265,96.65883333762032,94.22452826044622,94.87113952636719,1370600 |
| 2024-06-27,95.31806896583673,96.24995274031464,94.36717041239324,96.05976867675781,1227600 |
| 2024-06-28,95.6603881601211,96.39258407170963,94.69997863865164,95.93614959716797,3818500 |
| 2024-07-01,96.96312492591531,97.31495274135467,95.64137654058663,95.70793914794922,1344700 |
| 2024-07-02,95.19445079629426,95.40364963009371,94.22453024954768,95.08985137939453,1249300 |
| 2024-07-03,95.01377626855519,95.28002668748134,92.56045640025599,92.85523986816406,1280000 |
| 2024-07-05,93.07394182094734,93.53988730564753,92.31322737992335,93.3306884765625,1411100 |
| 2024-07-08,93.73007133884289,94.6809699046239,93.41627307098787,93.43529510498047,1335100 |
| 2024-07-09,93.3497079564983,94.18650331498927,93.12149433817355,93.18805694580078,1460700 |
| 2024-07-10,93.37823441842546,93.55890746389468,92.54144630874208,92.71260833740234,1047900 |
| 2024-07-11,92.61752060152286,92.77917161453983,91.01049972388992,92.2371597290039,1702300 |
| 2024-07-12,92.53193663335236,92.84573489957528,91.70465952848504,91.76171112060547,1557500 |
| 2024-07-15,91.80925642819041,93.45430683056236,91.7712196162284,92.3893051147461,1271400 |
| 2024-07-16,92.38930655741736,93.44479727302974,92.10403409063767,92.34175872802734,1100000 |
| 2024-07-17,93.13100047034706,93.7871154954661,92.69358803534114,93.06443786621094,1049100 |
| 2024-07-18,93.03590654086177,94.32912909213023,92.893277568485,93.41626739501953,912300 |
| 2024-07-19,93.77761602433954,93.96779282920629,91.07706041559516,91.38134765625,1029100 |
| 2024-07-22,91.40987228738152,92.45586646516797,91.08657027226933,91.8282699584961,973000 |
| 2024-07-23,92.35126582867709,92.63653102857982,91.35281949206781,91.50496673583984,605300 |
| 2024-07-24,92.23715600552451,92.74113105798578,91.51447110239026,91.66661834716797,1002400 |
| 2024-07-25,91.97090438350756,92.10402959356338,89.54611029861388,89.83138275146484,1366800 |
| 2024-07-26,90.23076170088756,93.06444253655899,89.91696344216399,92.15158081054688,1108400 |
| 2024-07-29,92.15157755509405,93.00738040533601,91.90434191258113,92.24666595458984,1131100 |
| 2024-07-30,92.77917138750648,94.21503023173132,92.71260877908706,93.37823486328125,1505900 |
| 2024-07-31,95.25150070634481,95.63186155611275,90.11664737142702,91.07705688476562,2449700 |
| 2024-08-01,91.45741997549085,92.44635530720721,89.46053453375471,92.33224487304688,2040000 |
| 2024-08-02,92.18961051657483,94.50980527483586,91.7807238543367,93.82515716552734,3584700 |
| 2024-08-05,95.4036481486442,95.63186175707261,89.77433077554454,91.34330749511719,2599900 |
| 2024-08-06,91.49546077099941,92.87426078360446,91.49546077099941,91.89483642578125,1402000 |
| 2024-08-07,91.63809514807673,93.15953136504815,91.61907311455074,92.04698181152344,1537200 |
| 2024-08-08,91.69514907307408,93.8631966442907,91.42889863517453,93.56842041015625,1091800 |
| 2024-08-09,93.56842015990867,94.09141001730394,93.06444508169238,93.93927001953125,737400 |
| 2024-08-12,93.59694309519799,94.40520539903477,92.97885759645924,93.15953063964844,740700 |
| 2024-08-13,93.72055279360345,93.72055279360345,92.05648043715577,92.93131256103516,848600 |
| 2024-08-14,93.17854523820415,96.07878866641586,93.17854523820415,95.94566345214844,1239100 |
| 2024-08-15,96.44963752881127,97.3244624292842,95.99320304542799,96.6588363647461,1076500 |
| 2024-08-16,97.28642756385311,97.84746147642652,96.54472786145111,97.5146484375,801600 |
| 2024-08-19,97.50513819671231,98.3894741384864,97.33397616750506,97.94255065917969,865200 |
| 2024-08-20,97.91402375223257,98.21831099461657,97.25790143858762,97.75237274169922,700600 |
| 2024-08-21,98.13272227773807,99.57809206011504,97.91401968546012,99.46398162841797,1013200 |
| 2024-08-22,99.60662132366662,101.3087305681721,99.60662132366662,101.28020477294922,1144900 |
| 2024-08-23,101.70810539985534,103.79057549188083,101.11854570242338,103.66695404052734,1514500 |
| 2024-08-26,103.63842708542523,104.71294705009134,103.49579085726478,104.11387634277344,1228000 |
| 2024-08-27,104.38013170921259,105.36906708190308,104.27553954204038,105.24545288085938,1446700 |
| 2024-08-28,105.64482726498204,106.08223972662563,104.72245451236789,105.55924987792969,990500 |
| 2024-08-29,105.81598520276583,107.42300600878826,104.86508669123158,107.27085876464844,1341300 |
| 2024-08-30,107.42300619647567,108.07912849211023,106.65278072231678,107.537109375,2739400 |
| 2024-09-03,107.53710751896251,108.66867905166453,107.09019131948925,107.68925476074219,1846600 |
| 2024-09-04,108.40243251921032,109.020518015232,107.27086094594509,107.75582122802734,1124900 |
| 2024-09-05,107.65121820858388,108.04109007549488,105.91107221414764,106.68130493164062,1551500 |
| 2024-09-06,106.50063666936475,107.31840999560121,104.85557900013649,105.02674102783203,1211500 |
| 2024-09-09,105.73991416692014,106.966574147375,105.15036171840858,106.243896484375,1457100 |
| 2024-09-10,106.26291010052866,107.44202223943326,105.60678779717028,105.81598663330078,1118100 |
| 2024-09-11,105.79697332507241,106.37702201339278,103.42923074299873,104.36111450195312,1308400 |
| 2024-09-12,104.15191782635937,104.91263957415569,103.94271898297636,104.84607696533203,1198800 |
| 2024-09-13,105.31201534324273,106.68131158887418,104.96018026491237,106.5196533203125,1487100 |
| 2024-09-16,107.40398808228382,108.77328431277535,107.40398808228382,108.61163330078125,996900 |
| 2024-09-17,108.50703137144336,109.05855425761568,108.00305631347833,108.36439514160156,991000 |
| 2024-09-18,108.58310537727623,108.65917174598388,106.88099613933431,107.48957061767578,891300 |
| 2024-09-19,107.52760697263038,107.75582058734393,105.56875107743396,105.94911193847656,1770100 |
| 2024-09-20,106.07273493734549,107.85091056238356,105.22643581793824,107.67974853515625,3369100 |
| 2024-09-23,108.0315842509279,108.40243410300313,107.64171236528053,108.07913208007812,1201000 |
| 2024-09-24,108.07913101339744,108.58310607638315,107.25184667589744,107.78434753417969,1091100 |
| 2024-09-25,108.10765662648988,108.31685546468536,107.09019548554109,107.51809692382812,1052800 |
| 2024-09-26,106.71934629425155,108.06962047937225,106.5862138243063,107.04264831542969,1441000 |
| 2024-09-27,107.19479647325814,108.08863617483672,106.94756081952015,107.8414077758789,1356200 |
| 2024-09-30,107.80337208943673,107.95551208617067,104.64638916831969,106.38652801513672,2391400 |
| 2024-10-01,106.30094630652415,108.44997899074069,105.91107443145098,107.93649291992188,1238200 |
| 2024-10-02,107.9364945435779,108.83033423160755,107.54662266264,108.15519714355469,961500 |
| 2024-10-03,107.81287399186331,108.27881950050306,107.21381052261522,107.30889892578125,891100 |
| 2024-10-04,106.68130984604156,109.38185822549603,106.50063680136674,109.22020721435547,1293200 |
| 2024-10-07,109.59105470663,110.75115206472312,101.47038045475817,102.49735260009766,3264600 |
| 2024-10-08,103.36266629349407,105.25495957304291,103.36266629349407,104.51325988769531,2177800 |
| 2024-10-09,104.15191298955311,107.68925661940567,103.99977299992737,107.537109375,2072500 |
| 2024-10-10,110.0379775399185,110.69409983812987,107.56564284685618,108.30734252929688,1352200 |
| 2024-10-11,108.9919899709346,109.41038038263325,108.40243028224025,108.78279113769531,1452300 |
| 2024-10-14,107.54662303118052,107.54662303118052,103.609903670307,105.63531494140625,2677000 |
| 2024-10-15,105.71138426414528,105.87303526763156,102.6780229892739,102.75408935546875,2561800 |
| 2024-10-16,102.76360714335347,104.29455440614551,102.05043322297632,102.19306945800781,1696200 |
| 2024-10-17,102.78262142551844,103.77155679423366,102.19306896391646,102.93476867675781,1954000 |
| 2024-10-18,103.14396769518773,103.34365552169375,102.35472015129713,103.20101928710938,4339400 |
| 2024-10-21,103.20101877677679,104.22799095496951,102.65900689186067,103.17249298095703,1302300 |
| 2024-10-22,103.0298534511122,103.3911995326835,101.22314480759572,102.49735260009766,1078400 |
| 2024-10-23,102.29766239765726,102.61146064388575,101.14707608293267,101.74613952636719,1635400 |
| 2024-10-24,102.0599411322226,102.59244198836001,101.5939956283223,101.7841796875,1467400 |
| 2024-10-25,101.44185311287146,101.92681338323838,99.74925492957577,100.1296157836914,1490100 |
| 2024-10-28,100.35782865508587,101.11854310293438,100.22470344534288,100.47193908691406,1224700 |
| 2024-10-29,100.72867988445884,101.39430594238816,99.54005674188511,99.65416717529297,1316800 |
| 2024-10-30,99.51153215175877,100.56703009552284,98.89344665918289,99.97747039794922,1727400 |
| 2024-10-31,97.10576191608355,98.1422378466539,93.44479671819562,93.7205581665039,3438200 |
| 2024-11-01,93.73006915144468,94.46225783790547,91.15313496889023,91.3052749633789,4006500 |
| 2024-11-04,91.43840341033707,91.5525065874877,90.28780983901632,90.33535766601562,2293300 |
| 2024-11-05,90.56357690261451,91.78072589971885,90.3829111093064,91.76171112060547,1906700 |
| 2024-11-06,96.87753714327741,96.96312178127089,95.23248679119023,96.70637512207031,3283100 |
| 2024-11-07,96.8585220557513,97.1437945084448,94.82359984055849,94.89967346191406,2048900 |
| 2024-11-08,97.41955195193731,98.10420005750224,96.04075197890467,96.84901428222656,1887200 |
| 2024-11-11,97.2483871536838,97.47660801888719,95.15641333944505,95.56529998779297,2131700 |
| 2024-11-12,95.57481276962038,96.3830750648343,95.28002929364918,96.15486145019531,2402000 |
| 2024-11-13,96.24043985778549,97.11526476884744,95.80302740225451,96.2119140625,1736000 |
| 2024-11-14,96.38307247878768,97.09624635333192,94.74752589906812,95.13739776611328,2165600 |
| 2024-11-15,95.60334182156345,97.34348792257057,95.60334182156345,96.83000183105469,2726400 |
| 2024-11-18,96.55000305175781,97.1500015258789,95.75,96.9800033569336,2255800 |
| 2024-11-19,96.08999633789062,96.58999633789062,95.27999877929688,95.69000244140625,1554600 |
| 2024-11-20,95.83000183105469,96.02999877929688,94.0,95.70999908447266,2889900 |
| 2024-11-21,95.66000366210938,98.77999877929688,95.5199966430664,98.58999633789062,1923700 |
| 2024-11-22,98.62000274658203,99.80000305175781,98.02999877929688,99.69000244140625,1569600 |
| 2024-11-25,99.91000366210938,100.62000274658203,98.83000183105469,100.05999755859375,4050500 |
| 2024-11-26,100.0999984741211,100.69000244140625,99.41999816894531,100.41000366210938,1269200 |
| 2024-11-27,100.79000091552734,101.66000366210938,100.4800033569336,100.73999786376953,991500 |
| 2024-11-29,100.83000183105469,101.27999877929688,100.2699966430664,100.72000122070312,797200 |
| 2024-12-02,100.58999633789062,100.93000030517578,99.26000213623047,99.30000305175781,1472400 |
| 2024-12-03,100.0,100.4800033569336,98.69000244140625,99.52999877929688,1966600 |
| 2024-12-04,99.73999786376953,99.98999786376953,98.29000091552734,98.4800033569336,1553300 |
| 2024-12-05,98.86000061035156,99.30999755859375,98.30999755859375,98.48999786376953,1379100 |
| 2024-12-06,98.45999908447266,98.80999755859375,97.01000213623047,97.83000183105469,1398300 |
| 2024-12-09,97.38999938964844,97.69999694824219,95.72000122070312,95.9000015258789,1805500 |
| 2024-12-10,95.25,95.9000015258789,92.30999755859375,93.3499984741211,1869800 |
| 2024-12-11,93.55999755859375,94.12000274658203,92.41999816894531,94.06999969482422,1516100 |
| 2024-12-12,94.2300033569336,95.36000061035156,93.66999816894531,93.91999816894531,1449200 |
| 2024-12-13,94.16999816894531,94.33000183105469,93.36000061035156,93.41999816894531,2067200 |
| 2024-12-16,93.4000015258789,93.41999816894531,91.16999816894531,91.33999633789062,2771800 |
| 2024-12-17,90.83999633789062,90.87000274658203,89.87999725341797,90.52999877929688,2487800 |
| 2024-12-18,90.80999755859375,90.9800033569336,88.66999816894531,88.70999908447266,2008900 |
| 2024-12-19,88.83000183105469,90.02999877929688,88.83000183105469,88.98999786376953,2120800 |
| 2024-12-20,88.62999725341797,91.3499984741211,88.52999877929688,90.98999786376953,5114300 |
| 2024-12-23,90.08999633789062,92.19000244140625,90.08999633789062,92.08999633789062,1729800 |
| 2024-12-24,92.33999633789062,92.73999786376953,91.87000274658203,92.66999816894531,767100 |
| 2024-12-26,92.51000213623047,93.11000061035156,92.08000183105469,92.93000030517578,842800 |
| 2024-12-27,92.37000274658203,93.16000366210938,91.91999816894531,92.33999633789062,1030500 |
| 2024-12-30,91.77999877929688,92.23999786376953,90.80000305175781,91.88999938964844,1010000 |
| 2024-12-31,92.4000015258789,92.47000122070312,91.66000366210938,92.3499984741211,1095200 |
| 2025-01-02,92.94999694824219,93.04000091552734,91.18000030517578,91.37999725341797,1029800 |
| 2025-01-03,91.62999725341797,92.01000213623047,90.87999725341797,91.4000015258789,1624700 |
| 2025-01-06,91.29000091552734,92.01000213623047,90.5199966430664,90.73999786376953,1791000 |
| 2025-01-07,90.73999786376953,93.25,90.58000183105469,92.25,2144200 |
| 2025-01-08,92.41999816894531,93.0,91.33999633789062,92.66000366210938,1698000 |
| 2025-01-10,91.04000091552734,92.0,89.9000015258789,90.16999816894531,2896400 |
| 2025-01-13,89.83999633789062,91.33000183105469,89.47000122070312,90.83000183105469,1512600 |
| 2025-01-14,91.12000274658203,92.19999694824219,89.97000122070312,91.98999786376953,2493700 |
| 2025-01-15,93.0999984741211,93.76000213623047,92.73999786376953,93.62000274658203,1955500 |
| 2025-01-16,93.87999725341797,96.16999816894531,93.75,96.0999984741211,1847200 |
| 2025-01-17,96.18000030517578,96.83999633789062,95.41999816894531,95.51000213623047,4619700 |
| 2025-01-21,96.0,96.5199966430664,94.70999908447266,94.87999725341797,1694100 |
| 2025-01-22,94.9000015258789,95.01000213623047,93.05999755859375,93.20999908447266,1912500 |
| 2025-01-23,93.43000030517578,93.73999786376953,92.80999755859375,93.0199966430664,1158800 |
| 2025-01-24,92.97000122070312,93.55000305175781,92.0,92.76000213623047,1334600 |
| 2025-01-27,93.27999877929688,96.52999877929688,93.18000030517578,96.5199966430664,1899300 |
| 2025-01-28,96.19999694824219,96.83000183105469,94.83000183105469,95.20999908447266,1626100 |
| 2025-01-29,94.83999633789062,95.16999816894531,93.45999908447266,93.81999969482422,2247300 |
| 2025-01-30,94.37000274658203,95.05000305175781,92.86000061035156,94.58000183105469,1556800 |
| 2025-01-31,93.94999694824219,94.61000061035156,92.33999633789062,93.06999969482422,2040600 |
| 2025-02-03,92.56999969482422,93.5,91.16000366210938,93.0999984741211,2056400 |
| 2025-02-04,92.37999725341797,93.55999755859375,92.37999725341797,92.7699966430664,1861700 |
| 2025-02-05,92.97000122070312,93.13999938964844,92.22000122070312,93.05999755859375,1576800 |
| 2025-02-06,94.25,94.30000305175781,93.0,93.87999725341797,1367300 |
| 2025-02-07,93.8499984741211,94.06999969482422,93.16000366210938,93.5,1305000 |
| 2025-02-10,93.58999633789062,93.69000244140625,91.23999786376953,91.45999908447266,1982800 |
| 2025-02-11,89.5,90.44000244140625,87.41999816894531,89.5999984741211,3121900 |
| 2025-02-12,88.43000030517578,89.76000213623047,87.94000244140625,88.26000213623047,3316600 |
| 2025-02-13,88.70999908447266,90.31999969482422,88.19000244140625,90.16000366210938,1728500 |
| 2025-02-14,90.16000366210938,90.20999908447266,88.0199966430664,88.19999694824219,1824000 |
| 2025-02-18,88.68000030517578,88.9000015258789,87.76000213623047,88.33000183105469,1616300 |
| 2025-02-19,88.4000015258789,89.31999969482422,88.05999755859375,88.69000244140625,1559200 |
| 2025-02-20,88.51000213623047,89.3499984741211,87.77999877929688,89.05000305175781,2089300 |
| 2025-02-21,89.01000213623047,89.26000213623047,87.88999938964844,88.12999725341797,1724200 |
| 2025-02-24,88.44000244140625,89.9800033569336,88.1500015258789,89.55000305175781,1386200 |
| 2025-02-25,90.0,90.61000061035156,89.5,90.3499984741211,1652200 |
| 2025-02-26,90.2699966430664,90.6500015258789,89.12999725341797,89.56999969482422,1769400 |
| 2025-02-27,90.0,92.36000061035156,89.79000091552734,92.0999984741211,2033600 |
| 2025-02-28,92.9800033569336,94.2699966430664,91.81999969482422,92.91000366210938,2576100 |
| 2025-03-03,91.61000061035156,94.0,91.5199966430664,92.9800033569336,1739800 |
| 2025-03-04,93.05999755859375,93.66999816894531,91.76000213623047,91.87000274658203,2319300 |
| 2025-03-05,91.37000274658203,92.12999725341797,90.5999984741211,91.3499984741211,2111500 |
| 2025-03-06,90.79000091552734,91.63999938964844,89.80000305175781,91.37999725341797,1427400 |
| 2025-03-07,90.91000366210938,91.73999786376953,90.30999755859375,91.0,1073500 |
| 2025-03-10,90.68000030517578,93.0999984741211,90.2300033569336,90.72000122070312,1856700 |
| 2025-03-11,90.80000305175781,91.02999877929688,89.5199966430664,90.08999633789062,1910000 |
| 2025-03-12,89.95999908447266,90.22000122070312,88.33999633789062,89.16000366210938,1326600 |
| 2025-03-13,89.0,90.68000030517578,89.0,90.41000366210938,1374800 |
| 2025-03-14,90.75,92.81999969482422,90.08999633789062,92.56999969482422,1500400 |
| 2025-03-17,91.94999694824219,95.5199966430664,91.81999969482422,95.27999877929688,2564700 |
| 2025-03-18,95.41000366210938,95.9000015258789,93.11000061035156,93.30000305175781,1482000 |
| 2025-03-19,93.48999786376953,93.80999755859375,92.68000030517578,93.19000244140625,1583300 |
| 2025-03-20,93.23999786376953,93.5199966430664,92.18000030517578,92.44999694824219,1394200 |
| 2025-03-21,92.44999694824219,93.02999877929688,91.5999984741211,91.9800033569336,3427200 |
| 2025-03-24,92.44999694824219,94.3499984741211,92.22000122070312,94.01000213623047,1726100 |
| 2025-03-25,93.86000061035156,95.43000030517578,93.83999633789062,94.58000183105469,1412600 |
| 2025-03-26,95.25,96.5999984741211,95.01000213623047,95.93000030517578,1322000 |
| 2025-03-27,96.23999786376953,97.30999755859375,95.2699966430664,96.94000244140625,1585700 |
| 2025-03-28,97.0,97.4000015258789,94.66000366210938,95.05999755859375,1193200 |
| 2025-03-31,95.05999755859375,96.81999969482422,95.0,96.18000030517578,1757100 |
| 2025-04-01,96.01000213623047,96.80000305175781,95.0,96.13999938964844,1332000 |
| 2025-04-02,95.63999938964844,96.91999816894531,95.12999725341797,96.81999969482422,1107200 |
| 2025-04-03,95.13999938964844,96.9000015258789,95.05000305175781,96.27999877929688,1430700 |
| 2025-04-04,94.37000274658203,94.48999786376953,87.4800033569336,87.83000183105469,2688200 |
| 2025-04-07,86.8499984741211,88.79000091552734,82.48999786376953,84.98999786376953,3542500 |
| 2025-04-08,85.7300033569336,89.38999938964844,85.44999694824219,86.41999816894531,2751900 |
| 2025-04-09,85.04000091552734,91.93000030517578,85.04000091552734,91.4800033569336,2444900 |
| 2025-04-10,91.19000244140625,92.27999877929688,88.70999908447266,90.58000183105469,2269500 |
| 2025-04-11,90.30000305175781,92.75,89.12999725341797,92.12999725341797,1928400 |
| 2025-04-14,92.87000274658203,94.22000122070312,91.93000030517578,92.87000274658203,1187800 |
| 2025-04-15,93.6500015258789,93.6500015258789,92.3499984741211,92.45999908447266,1258500 |
| 2025-04-16,92.5,94.08999633789062,91.91999816894531,92.37999725341797,1622600 |
| 2025-04-17,92.9800033569336,93.30000305175781,91.38999938964844,92.56999969482422,1414300 |
| 2025-04-21,92.29000091552734,92.33000183105469,88.94999694824219,89.79000091552734,1448400 |
| 2025-04-22,90.91000366210938,93.37000274658203,90.4800033569336,92.94999694824219,1379000 |
| 2025-04-23,93.08000183105469,94.27999877929688,91.97000122070312,92.51000213623047,1108300 |
| 2025-04-24,92.08999633789062,92.58999633789062,91.08999633789062,92.0999984741211,1828800 |
| 2025-04-25,91.45999908447266,91.80999755859375,89.83000183105469,90.68000030517578,1304300 |
| 2025-04-28,90.61000061035156,91.5999984741211,90.3499984741211,91.19000244140625,1183000 |
| 2025-04-29,91.30000305175781,92.61000061035156,90.69000244140625,92.38999938964844,1271500 |
| 2025-04-30,88.41000366210938,91.08000183105469,86.2300033569336,90.68000030517578,2833400 |
| 2025-05-01,90.12999725341797,90.62000274658203,89.16999816894531,89.66999816894531,1861600 |
| 2025-05-02,90.86000061035156,92.73999786376953,90.16999816894531,92.4800033569336,1596400 |
| 2025-05-05,91.91999816894531,92.93000030517578,90.9000015258789,92.58000183105469,954500 |
| 2025-05-06,92.4000015258789,93.51000213623047,91.54000091552734,93.0,1387500 |
| 2025-05-07,93.0,93.91999816894531,92.33000183105469,92.69000244140625,1224000 |
| 2025-05-08,93.25,95.05999755859375,92.66999816894531,94.55999755859375,1608100 |
| 2025-05-09,94.73999786376953,94.93000030517578,94.26000213623047,94.54000091552734,1278400 |
| 2025-05-12,95.68000030517578,95.83000183105469,92.9800033569336,94.62999725341797,1129300 |
| 2025-05-13,94.41000366210938,95.30999755859375,93.4000015258789,93.41999816894531,1711700 |
| 2025-05-14,93.25,93.5999984741211,90.68000030517578,90.8499984741211,2068700 |
| 2025-05-15,91.66000366210938,93.62000274658203,91.12000274658203,93.54000091552734,1377600 |
| 2025-05-16,93.62999725341797,94.69999694824219,93.18000030517578,94.58999633789062,1113300 |
| 2025-05-19,94.55999755859375,95.62999725341797,94.20999908447266,95.16000366210938,1315900 |
| 2025-05-20,94.62999725341797,95.01000213623047,93.7300033569336,94.19000244140625,1460600 |
| 2025-05-21,93.6500015258789,93.6500015258789,92.41000366210938,92.8499984741211,1156500 |
| 2025-05-22,92.77999877929688,92.8499984741211,91.16000366210938,91.97000122070312,1111500 |
| 2025-05-23,91.69000244140625,92.38999938964844,91.41999816894531,92.06999969482422,977000 |
| 2025-05-27,92.66000366210938,94.66999816894531,92.01000213623047,94.62000274658203,1670000 |
| 2025-05-28,94.44999694824219,94.9000015258789,92.91999816894531,92.9800033569336,1640500 |
| 2025-05-29,93.30999755859375,94.23999786376953,92.87999725341797,94.19999694824219,1194600 |
| 2025-05-30,92.36000061035156,95.58999633789062,91.16000366210938,95.04000091552734,2897700 |
| 2025-06-02,94.61000061035156,96.33000183105469,93.94999694824219,96.2699966430664,1423400 |
| 2025-06-03,95.81999969482422,96.79000091552734,94.05000305175781,95.81999969482422,1394400 |
| 2025-06-04,95.6500015258789,96.11000061035156,94.69000244140625,94.75,871600 |
| 2025-06-05,94.98999786376953,95.44000244140625,94.12999725341797,94.56999969482422,816600 |
| 2025-06-06,95.2300033569336,96.0,94.73999786376953,95.52999877929688,711400 |
| 2025-06-09,95.37000274658203,95.38999938964844,91.12000274658203,92.3499984741211,1345300 |
| 2025-06-10,90.7300033569336,90.9800033569336,89.23999786376953,89.7699966430664,1770200 |
| 2025-06-11,89.9800033569336,90.43000030517578,89.04000091552734,89.38999938964844,2482800 |
| 2025-06-12,89.20999908447266,91.93000030517578,89.05999755859375,91.91000366210938,1658500 |
| 2025-06-13,91.54000091552734,92.18000030517578,90.75,90.98999786376953,1654500 |
| 2025-06-16,91.16999816894531,92.12000274658203,90.88999938964844,91.13999938964844,2078300 |
| 2025-06-17,90.5999984741211,90.5999984741211,88.94999694824219,90.1500015258789,1956700 |
| 2025-06-18,89.87000274658203,90.9800033569336,89.7300033569336,90.30000305175781,1559300 |
| 2025-06-20,90.68000030517578,91.5999984741211,89.81999969482422,90.16999816894531,2503600 |
| 2025-06-23,90.44999694824219,91.13999938964844,89.91999816894531,91.11000061035156,1587400 |
| 2025-06-24,91.36000061035156,91.5199966430664,90.22000122070312,90.97000122070312,1505500 |
| 2025-06-25,90.5999984741211,90.63999938964844,88.9800033569336,89.2300033569336,1415900 |
| 2025-06-26,89.5999984741211,90.4000015258789,89.27999877929688,90.29000091552734,1532500 |
| 2025-06-27,90.22000122070312,91.08999633789062,89.55000305175781,90.31999969482422,2285200 |
| 2025-06-30,90.0199966430664,91.41000366210938,90.0199966430664,91.05000305175781,1909900 |
| 2025-07-01,91.4000015258789,91.95999908447266,90.44000244140625,91.5,3133400 |
| 2025-07-02,91.16999816894531,91.5,87.83000183105469,88.37999725341797,3496700 |
| 2025-07-03,88.87999725341797,89.66000366210938,88.51000213623047,89.19000244140625,1964500 |
| 2025-07-07,89.04000091552734,89.68000030517578,88.66999816894531,89.41999816894531,2902300 |
| 2025-07-08,88.9800033569336,90.97000122070312,88.8499984741211,90.20999908447266,2430800 |
| 2025-07-09,89.61000061035156,90.27999877929688,87.69999694824219,87.91999816894531,3287700 |
| 2025-07-10,87.47000122070312,88.58000183105469,86.54000091552734,88.55999755859375,2525800 |
| 2025-07-11,88.02999877929688,88.36000061035156,87.36000061035156,87.83999633789062,1943600 |
| 2025-07-14,87.63999938964844,91.41999816894531,87.63999938964844,90.58999633789062,4127700 |
| 2025-07-15,90.0999984741211,90.69999694824219,88.08000183105469,88.19000244140625,2209200 |
| 2025-07-16,88.56999969482422,89.18000030517578,87.58000183105469,89.06999969482422,2349100 |
| 2025-07-17,89.0,89.37999725341797,88.0,88.66000366210938,2596600 |
| 2025-07-18,88.5,89.06999969482422,88.0999984741211,88.3499984741211,6501700 |
| 2025-07-21,88.18000030517578,88.56999969482422,87.52999877929688,87.55000305175781,2396200 |
| 2025-07-22,88.08000183105469,89.1500015258789,87.87000274658203,89.0,2523500 |
| 2025-07-23,89.36000061035156,89.5999984741211,87.91999816894531,88.62000274658203,2925900 |
| 2025-07-24,88.41999816894531,88.51000213623047,87.80000305175781,88.0,2188800 |
| 2025-07-25,88.27999877929688,89.06999969482422,87.9000015258789,88.88999938964844,2552600 |
| 2025-07-28,88.58000183105469,88.76000213623047,86.47000122070312,86.5,2260400 |
| 2025-07-29,87.20999908447266,87.30000305175781,85.69000244140625,86.12000274658203,3428800 |
| 2025-07-30,89.83000183105469,89.83000183105469,84.80999755859375,85.61000061035156,3697700 |
| 2025-07-31,85.3499984741211,86.6500015258789,85.06999969482422,86.05999755859375,2798300 |
| 2025-08-01,86.37999725341797,88.05999755859375,86.29000091552734,88.0,2846800 |
| 2025-08-04,87.91999816894531,89.04000091552734,87.88999938964844,88.51000213623047,2315000 |
| 2025-08-05,88.66999816894531,89.18000030517578,88.13999938964844,88.66000366210938,1743200 |
| 2025-08-06,88.94000244140625,90.11000061035156,88.55999755859375,89.76000213623047,2386400 |
| 2025-08-07,89.98999786376953,90.05999755859375,87.77999877929688,88.86000061035156,2165800 |
| 2025-08-08,89.08000183105469,89.7300033569336,88.48999786376953,88.83000183105469,1345600 |
| 2025-08-11,88.87999725341797,90.5,88.87999725341797,89.87999725341797,2212900 |
| 2025-08-12,89.88999938964844,90.08000183105469,87.7699966430664,87.77999877929688,2280100 |
| 2025-08-13,88.12999725341797,89.97000122070312,87.93000030517578,89.94999694824219,2233900 |
| 2025-08-14,89.91000366210938,91.9000015258789,89.47000122070312,91.45999908447266,2019800 |
| 2025-08-15,92.0,92.0,90.44000244140625,90.72000122070312,3051800 |
| 2025-08-18,90.66000366210938,91.11000061035156,90.2300033569336,90.3499984741211,1929100 |
| 2025-08-19,90.54000091552734,91.87000274658203,90.0,91.83999633789062,1320200 |
| 2025-08-20,92.02999877929688,93.37000274658203,91.55999755859375,92.83999633789062,1190200 |
| 2025-08-21,92.6500015258789,94.2699966430664,92.6500015258789,93.54000091552734,1584200 |
| 2025-08-22,94.08999633789062,94.51000213623047,93.25,93.41000366210938,1820200 |
| 2025-08-25,93.02999877929688,93.30000305175781,91.83000183105469,91.87999725341797,1003900 |
| 2025-08-26,91.4800033569336,91.62999725341797,90.55000305175781,90.9000015258789,3230200 |
| 2025-08-27,91.0,92.0,90.95999908447266,91.70999908447266,1098300 |
| 2025-08-28,91.70999908447266,91.70999908447266,90.5999984741211,91.19999694824219,1346600 |
| 2025-08-29,91.31999969482422,91.97000122070312,91.08999633789062,91.52999877929688,1563000 |
| 2025-09-02,91.73999786376953,92.30999755859375,91.08000183105469,91.31999969482422,2121600 |
| 2025-09-03,91.11000061035156,93.08000183105469,91.0,92.9000015258789,2234900 |
| 2025-09-04,93.58000183105469,93.80000305175781,92.0999984741211,92.22000122070312,1591300 |
| 2025-09-05,92.12999725341797,92.48999786376953,91.08999633789062,91.29000091552734,1403700 |
| 2025-09-08,93.5,93.5,90.12999725341797,90.9000015258789,2393000 |
| 2025-09-09,90.9000015258789,91.04000091552734,89.48999786376953,89.61000061035156,2643500 |
| 2025-09-10,89.04000091552734,90.6500015258789,88.69999694824219,90.5999984741211,2067900 |
| 2025-09-11,90.69999694824219,92.37000274658203,90.68000030517578,92.29000091552734,1562500 |
| 2025-09-12,92.19999694824219,92.93000030517578,91.97000122070312,92.26000213623047,1256500 |
| 2025-09-15,91.98999786376953,92.20999908447266,89.69999694824219,89.86000061035156,1767000 |
| 2025-09-16,88.95999908447266,89.2300033569336,87.19999694824219,87.37999725341797,2710500 |
| 2025-09-17,87.30999755859375,88.02999877929688,87.11000061035156,87.3499984741211,2533500 |
| 2025-09-18,87.04000091552734,88.76000213623047,87.01000213623047,88.19000244140625,2249800 |
| 2025-09-19,88.8499984741211,89.01000213623047,88.2699966430664,88.4000015258789,4190200 |
| 2025-09-22,88.33999633789062,88.77999877929688,87.7699966430664,88.02999877929688,3034900 |
| 2025-09-23,88.02999877929688,88.6500015258789,87.58000183105469,88.45999908447266,2210300 |
| 2025-09-24,88.47000122070312,90.86000061035156,88.20999908447266,90.76000213623047,2825900 |
| 2025-09-25,91.0,91.58000183105469,88.7699966430664,89.56999969482422,2230400 |
| 2025-09-26,90.0,91.05000305175781,89.69999694824219,90.87999725341797,1444400 |
| 2025-09-29,90.87000274658203,90.87000274658203,89.26000213623047,89.83000183105469,1242600 |
| 2025-09-30,89.81999969482422,90.94000244140625,89.51000213623047,90.7300033569336,1724800 |
| 2025-10-01,90.23999786376953,91.05999755859375,89.79000091552734,90.30999755859375,1446900 |
| 2025-10-02,89.63999938964844,90.41999816894531,88.7699966430664,89.08000183105469,1460300 |
| 2025-10-03,88.8499984741211,91.52999877929688,88.83000183105469,90.79000091552734,1801400 |
| 2025-10-06,91.02999877929688,92.05999755859375,90.86000061035156,91.3499984741211,1474500 |
| 2025-10-07,91.6500015258789,94.11000061035156,91.6500015258789,94.0999984741211,2143800 |
| 2025-10-08,94.66999816894531,94.80999755859375,92.83000183105469,93.0999984741211,1651600 |
| 2025-10-09,93.11000061035156,93.62000274658203,91.86000061035156,92.2300033569336,1441400 |
| 2025-10-10,92.70999908447266,93.0,91.80999755859375,92.47000122070312,1795400 |
| 2025-10-13,90.87000274658203,92.86000061035156,90.86000061035156,92.25,1779100 |
| 2025-10-14,92.25,92.80999755859375,90.81999969482422,92.2300033569336,1813800 |
| 2025-10-15,91.55000305175781,92.0,88.7699966430664,89.56999969482422,2137500 |
| 2025-10-16,88.33999633789062,88.5,85.93000030517578,86.2300033569336,3507300 |
| 2025-10-17,86.51000213623047,87.43000030517578,86.30999755859375,86.51000213623047,6463200 |
| 2025-10-20,87.11000061035156,87.25,86.0,86.97000122070312,1892200 |
| 2025-10-21,86.83999633789062,88.05999755859375,86.3499984741211,87.69999694824219,1653200 |
| 2025-10-22,88.05999755859375,88.4000015258789,86.94999694824219,87.87999725341797,1691300 |
| 2025-10-23,88.18000030517578,88.29000091552734,86.9800033569336,87.45999908447266,1220900 |
| 2025-10-24,87.45999908447266,87.63999938964844,86.80999755859375,87.1500015258789,1390400 |
| 2025-10-27,87.0,87.62000274658203,85.79000091552734,85.94000244140625,2303600 |
| 2025-10-28,87.04000091552734,87.04000091552734,82.44999694824219,84.72000122070312,3721600 |
| 2025-10-29,84.58999633789062,86.13999938964844,84.0,85.8499984741211,2765300 |
| 2025-10-30,86.08999633789062,87.12000274658203,85.0,86.63999938964844,3465500 |
| 2025-10-31,85.83000183105469,87.0,85.68000030517578,86.30999755859375,2265900 |
| 2025-11-03,86.30999755859375,86.30999755859375,84.69999694824219,86.0,2815900 |
| 2025-11-04,85.98999786376953,87.62999725341797,85.98999786376953,87.47000122070312,2748800 |
| 2025-11-05,87.69000244140625,88.5999984741211,87.48999786376953,87.55000305175781,2396000 |
| 2025-11-06,87.5199966430664,88.95999908447266,87.41000366210938,87.76000213623047,2573700 |
| 2025-11-07,87.95999908447266,89.63999938964844,87.79000091552734,89.56999969482422,2431600 |
| 2025-11-10,88.77999877929688,89.98999786376953,88.63999938964844,89.79000091552734,2620100 |
| 2025-11-11,90.0,91.12999725341797,89.91000366210938,90.66000366210938,2564000 |
| 2025-11-12,90.66000366210938,91.94000244140625,90.4800033569336,91.77999877929688,1911000 |
| 2025-11-13,92.0,93.58000183105469,91.8499984741211,92.76000213623047,2329800 |
| 2025-11-14,93.0999984741211,93.56999969482422,91.55999755859375,92.5199966430664,1554900 |
| 2025-11-17,92.8499984741211,93.12999725341797,91.66999816894531,91.80999755859375,1318500 |
| 2025-11-18,91.62000274658203,92.76000213623047,91.22000122070312,91.79000091552734,1467300 |
| 2025-11-19,91.70999908447266,92.05000305175781,90.86000061035156,91.16999816894531,1499200 |
| 2025-11-20,91.52999877929688,92.2699966430664,91.2699966430664,91.87999725341797,1661000 |
| 2025-11-21,92.08000183105469,93.56999969482422,91.58999633789062,92.45999908447266,1611300 |
| 2025-11-24,92.45999908447266,92.55999755859375,91.2300033569336,91.94000244140625,3317100 |
| 2025-11-25,93.01000213623047,93.95999908447266,92.77999877929688,93.61000061035156,1851200 |
| 2025-11-26,93.6500015258789,94.47000122070312,93.37000274658203,94.4000015258789,1587800 |
| 2025-11-28,94.45999908447266,94.94000244140625,93.9000015258789,93.91999816894531,897600 |
| 2025-12-01,94.0,94.54000091552734,92.69000244140625,93.16000366210938,1662600 |
| 2025-12-02,92.95999908447266,93.43000030517578,91.93000030517578,92.69000244140625,2262700 |
| 2025-12-03,92.87000274658203,93.79000091552734,92.05999755859375,92.72000122070312,2503900 |
| 2025-12-04,92.68000030517578,93.33000183105469,91.8499984741211,92.38999938964844,1647600 |
| 2025-12-05,92.16999816894531,92.16999816894531,91.19999694824219,91.72000122070312,1432400 |
| 2025-12-08,91.22000122070312,91.48999786376953,90.5,90.94000244140625,2009600 |
| 2025-12-09,91.02999877929688,92.41000366210938,91.02999877929688,91.91999816894531,1703600 |
| 2025-12-10,92.08000183105469,93.16999816894531,91.62999725341797,91.7699966430664,3199300 |
| 2025-12-11,92.22000122070312,94.31999969482422,91.45999908447266,93.63999938964844,3490800 |
| 2025-12-12,94.27999877929688,94.27999877929688,93.41999816894531,93.91999816894531,3601600 |
| 2025-12-15,94.27999877929688,96.0,93.8499984741211,95.72000122070312,2637400 |
| 2025-12-16,96.0,96.04000091552734,95.0199966430664,95.58000183105469,2429600 |
| 2025-12-17,95.4000015258789,96.3499984741211,95.02999877929688,95.88999938964844,2337000 |
| 2025-12-18,95.37000274658203,96.51000213623047,94.77999877929688,96.44999694824219,2263200 |
| 2025-12-19,96.44999694824219,96.66000366210938,95.5199966430664,96.19999694824219,8319900 |
| 2025-12-22,95.66000366210938,97.18000030517578,95.58000183105469,97.12000274658203,1394800 |
| 2025-12-23,97.18000030517578,97.5999984741211,96.86000061035156,96.95999908447266,1696200 |
| 2025-12-24,96.95999908447266,97.38999938964844,96.25,96.4000015258789,649700 |
| 2025-12-26,96.55000305175781,96.66000366210938,95.73999786376953,95.87000274658203,1324000 |
| 2025-12-29,96.04000091552734,96.54000091552734,95.8499984741211,96.38999938964844,1094700 |
| 2025-12-30,96.18000030517578,96.76000213623047,95.93000030517578,96.66000366210938,1125300 |
| 2025-12-31,96.5,96.72000122070312,95.91000366210938,95.91999816894531,1159700 |
| 2026-01-02,95.7699966430664,95.79000091552734,93.55999755859375,93.86000061035156,1563400 |
| 2026-01-05,92.80999755859375,95.44999694824219,92.51000213623047,94.44000244140625,2225200 |
| 2026-01-06,93.94999694824219,94.44000244140625,93.02999877929688,93.91999816894531,1622000 |
| 2026-01-07,93.91999816894531,95.19999694824219,93.69000244140625,95.16000366210938,1890700 |
| 2026-01-08,95.19000244140625,96.6500015258789,95.19000244140625,96.37999725341797,1404500 |
| 2026-01-09,95.88999938964844,96.70999908447266,95.08999633789062,95.18000030517578,1505500 |
| 2026-01-12,95.37999725341797,95.73999786376953,92.87999725341797,93.23999786376953,2212800 |
| 2026-01-13,93.08000183105469,93.44000244140625,90.43000030517578,90.7699966430664,2577700 |
| 2026-01-14,90.75,91.6500015258789,90.61000061035156,91.29000091552734,2864500 |
| 2026-01-15,91.41999816894531,92.16999816894531,90.36000061035156,90.94000244140625,2472400 |
| 2026-01-16,90.80999755859375,90.91999816894531,89.94000244140625,90.6500015258789,7704400 |
| 2026-01-20,90.16999816894531,92.11000061035156,90.05999755859375,91.80000305175781,2463600 |
| 2026-01-21,91.77999877929688,92.95999908447266,90.55000305175781,92.27999877929688,2342000 |
| 2026-01-22,91.69000244140625,92.58000183105469,90.95999908447266,92.51000213623047,1848100 |
| 2026-01-23,92.0199966430664,93.2699966430664,91.44000244140625,92.95999908447266,1686600 |
| 2026-01-26,93.43000030517578,94.44999694824219,93.16999816894531,93.69999694824219,2531900 |
| 2026-01-27,93.62000274658203,93.73999786376953,92.44999694824219,93.45999908447266,1580500 |
| 2026-01-28,93.37999725341797,94.83000183105469,92.95999908447266,94.16999816894531,1955000 |
| 2026-01-29,94.86000061035156,95.91000366210938,94.30000305175781,95.72000122070312,1965200 |
| 2026-01-30,96.02999877929688,96.55000305175781,95.19000244140625,96.04000091552734,2216200 |
| 2026-02-02,96.26000213623047,96.94999694824219,95.77999877929688,96.70999908447266,1665300 |
| 2026-02-03,96.22000122070312,97.8499984741211,96.0,96.81999969482422,1302100 |
| 2026-02-04,97.30000305175781,100.5,97.16999816894531,100.12999725341797,2346100 |
| 2026-02-05,100.9800033569336,102.52999877929688,100.68000030517578,101.9800033569336,2295200 |
| 2026-02-06,101.66000366210938,103.38999938964844,100.75,100.94999694824219,1723900 |
| 2026-02-09,100.61000061035156,101.18000030517578,96.0,96.05999755859375,2925300 |
| 2026-02-10,95.83999633789062,99.08000183105469,94.83999633789062,97.8499984741211,2483100 |
| 2026-02-11,97.75,98.80000305175781,95.70999908447266,98.61000061035156,2007700 |
| 2026-02-12,98.54000091552734,100.94999694824219,97.66000366210938,99.8499984741211,2704200 |
| 2026-02-13,99.8499984741211,100.27999877929688,97.38999938964844,98.37999725341797,1962300 |
| 2026-02-17,99.38999938964844,100.86000061035156,98.77999877929688,98.87999725341797,2365300 |
| 2026-02-18,98.38999938964844,98.55000305175781,95.93000030517578,98.05999755859375,1758400 |
| 2026-02-19,98.33999633789062,99.13999938964844,97.58999633789062,98.33999633789062,1383100 |
| 2026-02-20,99.12000274658203,99.23999786376953,97.4800033569336,98.48999786376953,2074100 |
| 2026-02-23,98.48999786376953,99.7699966430664,98.12000274658203,98.69999694824219,1385900 |
| 2026-02-24,98.69999694824219,99.48999786376953,97.7699966430664,99.18000030517578,1541800 |
| 2026-02-25,99.36000061035156,99.51000213623047,98.12999725341797,99.36000061035156,1522000 |
| 2026-02-26,99.5199966430664,100.5999984741211,99.3499984741211,99.6500015258789,1351900 |
| 2026-02-27,100.0999984741211,100.44999694824219,98.8499984741211,100.1500015258789,2222300 |
| 2026-03-02,100.5,101.88999938964844,99.91000366210938,101.05999755859375,1338300 |
| 2026-03-03,100.61000061035156,101.05999755859375,98.9000015258789,100.4800033569336,1294200 |
| 2026-03-04,99.62000274658203,100.0,97.5199966430664,98.41999816894531,1344800 |
| 2026-03-05,98.08000183105469,98.33000183105469,96.5,97.06999969482422,1533100 |
| 2026-03-06,96.94999694824219,97.68000030517578,95.4000015258789,97.20999908447266,1435000 |
| 2026-03-09,96.69000244140625,96.73999786376953,95.0999984741211,95.62000274658203,1919000 |
| 2026-03-10,95.30000305175781,96.94000244140625,94.91000366210938,96.19000244140625,1771100 |
| 2026-03-11,95.66000366210938,95.83999633789062,94.16000366210938,94.80999755859375,1815000 |
| 2026-03-12,93.91000366210938,95.37000274658203,93.26000213623047,94.22000122070312,2143000 |
|
|
