| Date,Open,High,Low,Close,Volume |
| 2013-08-01,12.868167623065096,13.817390696372891,12.793880449346874,12.876421928405762,21094700.0 |
| 2013-08-02,12.859909397607911,13.107532972127013,12.835147276308094,13.066262245178223,2114600.0 |
| 2013-08-05,12.975468408731915,13.124041936678866,12.925943374633789,12.925943374633789,736400.0 |
| 2013-08-06,12.925945552447939,13.198331317945971,12.925945552447939,13.024994850158691,414100.0 |
| 2013-08-07,12.942451279042448,13.016738432569522,12.876418428612531,12.917688369750977,400600.0 |
| 2013-08-08,13.000228745753871,13.330392970459132,13.000228745753871,13.305631637573242,1216600.0 |
| 2013-08-09,13.247852972253314,13.338648734375887,13.206583030023443,13.289124488830566,608400.0 |
| 2013-08-12,13.247853284122804,13.42944481264282,13.247853284122804,13.330394744873047,868200.0 |
| 2013-08-13,13.33039282060033,13.371664332191523,13.206581434521134,13.247851371765137,364300.0 |
| 2013-08-14,13.190071511597088,13.2808672536759,13.041498020586014,13.23959732055664,371700.0 |
| 2013-08-15,13.206582069396973,13.289123522200157,13.099278495622286,13.206582069396973,772400.0 |
| 2013-08-16,13.264363542208109,13.396429266108251,13.206584984795247,13.256109237670898,1368000.0 |
| 2013-08-19,13.223094240243434,13.297381410362036,13.206585630362035,13.214839935302734,256000.0 |
| 2013-08-20,13.214839935302734,13.289127105421336,13.148807070124832,13.214839935302734,656500.0 |
| 2013-08-21,13.214835736839373,13.256105674083374,13.206581434521134,13.247851371765137,199700.0 |
| 2013-08-22,13.231343840506414,13.305630984210687,13.214835236494991,13.264359474182129,211000.0 |
| 2013-08-23,13.247853415590201,13.289124933548596,12.917689143660207,13.223092079162598,845600.0 |
| 2013-08-26,13.165312930526515,13.223092269325482,13.024992916144878,13.082772254943848,358800.0 |
| 2013-08-27,12.892926768478738,13.239600428001152,12.835148218811854,13.148804664611816,1135000.0 |
| 2013-08-28,13.206578926231042,13.25610315638728,13.082767563667005,13.132291793823242,552400.0 |
| 2013-08-29,13.124041557312012,13.214837319338391,13.066263008512454,13.124041557312012,636100.0 |
| 2013-08-30,13.08276942893782,13.198326507226842,13.08276942893782,13.107531547546387,121300.0 |
| 2013-09-03,13.091024192907241,13.206582069396973,13.08277067736583,13.206582069396973,724000.0 |
| 2013-09-04,13.157056407785298,13.28912288335633,13.132294288004177,13.247851371765137,630300.0 |
| 2013-09-05,12.97546986526854,13.223093489208258,12.97546986526854,13.074519157409668,352100.0 |
| 2013-09-06,13.165314647939596,13.25610963907684,13.049757529614709,13.140552520751953,328600.0 |
| 2013-09-09,13.140552122845175,13.28912645581974,13.140552122845175,13.256109237670898,578000.0 |
| 2013-09-10,13.206580694737703,13.247850629669918,12.835145770132915,12.892924308776855,598400.0 |
| 2013-09-11,12.835144542684738,12.991972327080658,12.760857407433283,12.818635940551758,429000.0 |
| 2013-09-12,12.785619127785342,12.835144145478163,12.620537047431691,12.670062065124512,446900.0 |
| 2013-09-13,12.628795784131126,13.091025771480505,12.628795784131126,13.082772254943848,904800.0 |
| 2013-09-16,13.041496847087844,13.165308209651881,12.71958620237852,13.132291793823242,874600.0 |
| 2013-09-17,13.115788238063068,13.181821091160565,13.107533934632455,13.148804664611816,531300.0 |
| 2013-09-18,13.181819464504214,13.247851522279555,12.991974444895794,13.165310859680176,843600.0 |
| 2013-09-19,13.13229297549131,13.247850047702865,13.13229297549131,13.23959732055664,658800.0 |
| 2013-09-20,13.181821528980924,13.520239321965516,13.181821528980924,13.454206466674805,4163300.0 |
| 2013-09-23,13.396423001574504,14.023735683925427,13.396423001574504,13.866907119750977,1170800.0 |
| 2013-09-24,13.825642895007679,13.957708611639054,13.767864340774892,13.949454307556152,705900.0 |
| 2013-09-25,13.941195238400661,13.94944953966226,13.652302565979667,13.710081100463867,415900.0 |
| 2013-09-26,13.437697701007794,13.941197567299827,13.437697701007794,13.800877571105957,539200.0 |
| 2013-09-27,13.767861773264316,13.86691025509295,13.346901789624539,13.53674602508545,428100.0 |
| 2013-09-30,13.454206148824701,13.734846170767074,13.289124801671635,13.330394744873047,2734600.0 |
| 2013-10-01,13.33039487715956,13.454206282339877,13.14880492118492,13.223092079162598,949100.0 |
| 2013-10-02,13.157059390067726,13.157059390067726,12.884673649213525,13.05801010131836,1810200.0 |
| 2013-10-03,12.98372474913888,13.041504099349655,12.75260970981743,12.876421928405762,1101900.0 |
| 2013-10-04,12.909430619315408,13.223086949559756,12.79387277538115,13.041496276855469,1156400.0 |
| 2013-10-07,12.934200491442654,13.03324979400899,12.851659012383765,12.876421928405762,1349500.0 |
| 2013-10-08,12.884670167200552,12.983719429182388,12.703080247153968,12.752604484558105,1528000.0 |
| 2013-10-09,12.76911511917598,12.835147970998555,12.46371298270315,12.562762260437012,1511800.0 |
| 2013-10-10,12.637053068735698,12.711339458131043,12.579273716307434,12.645306587219238,851900.0 |
| 2013-10-11,12.670062065124512,12.892922676808578,12.579266330549917,12.670062065124512,783300.0 |
| 2013-10-14,13.066265500161215,13.07451980504196,12.670068311971502,12.760863304138184,940500.0 |
| 2013-10-15,12.793875172072655,12.83514589457857,12.661809489792578,12.727842330932617,444400.0 |
| 2013-10-16,12.802132414281745,13.000230983199275,12.752607378465493,12.942452430725098,949500.0 |
| 2013-10-17,12.97546942094744,13.206584428029297,12.958960812568993,13.05801010131836,408200.0 |
| 2013-10-18,13.206581315018296,13.247851251888857,13.02499060152819,13.091023445129395,415900.0 |
| 2013-10-21,13.099278495622286,13.231344977542108,12.983720619132555,13.206582069396973,1288200.0 |
| 2013-10-22,13.511987955281587,13.64405367918173,13.124043513770754,13.256109237670898,541600.0 |
| 2013-10-23,13.247852261075211,13.313885109706623,13.107533048113696,13.198328018188477,418300.0 |
| 2013-10-24,13.20658347197924,13.247853415590201,13.10753419040024,13.223092079162598,815000.0 |
| 2013-10-25,13.214835236494991,13.313883711869268,13.190072330477857,13.264359474182129,816100.0 |
| 2013-10-28,13.305632843198019,13.346902784645447,13.165312051016796,13.297378540039062,587100.0 |
| 2013-10-29,13.338651112600758,13.371668331749389,13.091027479202838,13.140552520751953,820800.0 |
| 2013-10-30,13.132295527235042,13.132295527235042,12.876418428612531,12.917688369750977,1525800.0 |
| 2013-10-31,12.958959280355757,13.082771467033758,12.711335694173432,12.777368545532227,1767000.0 |
| 2013-11-01,12.793877666603738,12.98372192510351,12.744352632505613,12.925943374633789,678100.0 |
| 2013-11-04,12.925940785481501,13.04149865044764,12.876416548477122,13.000227928161621,997000.0 |
| 2013-11-05,13.000229332360266,13.099278604241222,12.92594218165614,13.016737937927246,1133100.0 |
| 2013-11-06,13.041499324024338,13.272614278719852,12.991974297288502,13.247851371765137,2013800.0 |
| 2013-11-07,13.206583220068401,13.330394622887061,13.124041760073492,13.231346130371094,3063300.0 |
| 2013-11-08,13.058008532760045,13.47896854975849,13.024992107142934,13.346902847290039,2018500.0 |
| 2013-11-11,13.388172979921208,13.388172979921208,13.181820907250783,13.289124488830566,1513100.0 |
| 2013-11-12,13.23134838811847,13.462462626323791,13.223094083275756,13.404684066772461,1330900.0 |
| 2013-11-13,13.454207276318952,13.759610234384109,13.429445938062011,13.726593017578125,1512600.0 |
| 2013-11-14,13.718339781514214,13.718339781514214,13.5615111561679,13.66055965423584,1097400.0 |
| 2013-11-15,13.734840921557252,13.941193707394815,13.627538165634316,13.91643238067627,2546800.0 |
| 2013-11-18,13.965959459892106,13.990722366013314,13.693573789947374,13.833893775939941,2721600.0 |
| 2013-11-19,13.784371303897846,13.87516548927923,13.619288390636049,13.652305603027344,1208500.0 |
| 2013-11-20,13.701828419082226,13.825639803949652,13.520236918552635,13.553254127502441,1030300.0 |
| 2013-11-21,13.619289085397966,13.751354793005547,13.528493321037473,13.578019142150879,1471500.0 |
| 2013-11-22,13.602782949315195,13.627545864370099,13.511988742809288,13.611037254333496,1225400.0 |
| 2013-11-25,13.660556907894966,13.710082721319678,13.495475586187455,13.553254127502441,1391700.0 |
| 2013-11-26,13.553252295023217,13.792620730156603,13.503728062641647,13.602776527404785,5872700.0 |
| 2013-11-27,13.668813332163955,13.743100489486645,13.487223377790386,13.578019142150879,1759900.0 |
| 2013-11-29,13.569763235259815,13.627541778717724,13.487221784171131,13.53674602508545,273100.0 |
| 2013-12-02,13.561508998931982,13.602778937504214,13.346901854792453,13.586270332336426,931000.0 |
| 2013-12-03,13.545001928075274,13.63579769243577,13.511986288347089,13.578019142150879,822800.0 |
| 2013-12-04,13.528492284393153,13.619288041796263,13.355156646820632,13.363410949707031,1002900.0 |
| 2013-12-05,13.289123034339651,13.330392972052538,13.124040134793683,13.165310859680176,819900.0 |
| 2013-12-06,13.25610605027164,13.644050398502175,13.231344716961425,13.619287490844727,794500.0 |
| 2013-12-09,13.611033188292243,13.75960748554247,13.536746039667129,13.619287490844727,997200.0 |
| 2013-12-10,13.660559594301745,13.759609666282607,13.511986847851679,13.528493881225586,528600.0 |
| 2013-12-11,13.495376287145724,13.495376287145724,13.246995748526826,13.362906455993652,1070100.0 |
| 2013-12-12,13.420861899386715,13.470539270774331,13.238716275127008,13.321510314941406,625300.0 |
| 2013-12-13,13.321506269663773,13.404300284336513,13.238712254991036,13.346344947814941,423700.0 |
| 2013-12-16,13.338069438737278,13.45398014697846,13.25527539892288,13.321510314941406,424900.0 |
| 2013-12-17,13.304950082312482,13.404303237642672,13.16420070010753,13.238715171813965,523600.0 |
| 2013-12-18,13.296667286885912,13.536769766019656,13.246991510886133,13.412579536437988,683800.0 |
| 2013-12-19,13.420856475830078,13.478813385694428,13.296666255877973,13.420856475830078,568900.0 |
| 2013-12-20,13.404299977243952,13.52849020682562,13.32978552366206,13.412579536437988,723700.0 |
| 2013-12-23,13.412579358663413,13.43741645675188,13.280109571643504,13.329785346984863,795400.0 |
| 2013-12-24,13.32978623215485,13.42913778943505,13.31322711288664,13.404300689697266,85300.0 |
| 2013-12-26,13.41258055159279,13.41258055159279,13.246992513508111,13.304947853088379,396300.0 |
| 2013-12-27,13.304949441750399,13.37946390986936,13.238714534440739,13.371184349060059,732100.0 |
| 2013-12-30,13.371182451160845,13.437417349069156,13.321506672520744,13.404300689697266,349800.0 |
| 2013-12-31,13.32978552366206,13.462255312437765,13.321505964468024,13.412579536437988,567100.0 |
| 2014-01-02,13.412583827049392,13.603009011934876,13.304951102260238,13.362906455993652,385600.0 |
| 2014-01-03,13.396023191321337,13.462258099421273,13.33806784412949,13.453978538513184,371600.0 |
| 2014-01-06,13.503653922722265,13.578168389511601,13.420859895271365,13.561609268188477,378300.0 |
| 2014-01-07,13.66096211087899,13.843107703858088,13.569888524807094,13.694080352783203,580600.0 |
| 2014-01-08,13.743760350420853,13.851391511280731,13.49537819747739,13.718921661376953,684900.0 |
| 2014-01-09,13.76859536922604,13.867948531147428,13.727199139605005,13.834830284118652,925100.0 |
| 2014-01-10,13.8927879898001,14.008698702523436,13.859669740927705,13.98386001586914,423900.0 |
| 2014-01-13,14.025257678673015,14.06665391016081,13.925904512271295,13.934184074401855,444800.0 |
| 2014-01-14,14.000420712120192,14.116331437856724,13.859671296940746,14.05009651184082,578800.0 |
| 2014-01-15,14.108051061377347,14.157726852673765,13.942462984836043,14.099771499633789,776500.0 |
| 2014-01-16,14.124604532217287,14.157722769640348,14.025252978277061,14.058369636535645,346400.0 |
| 2014-01-17,14.066647713387779,14.149441719055176,14.000412824686723,14.149441719055176,459000.0 |
| 2014-01-21,14.215680604002866,14.240519286434916,14.025255442851426,14.03353500366211,492000.0 |
| 2014-01-22,14.066653339597488,14.074932901392218,13.942463071006427,13.992138862609863,382500.0 |
| 2014-01-23,13.94246697214351,14.016981469980479,13.876232038417916,13.950746536254883,438700.0 |
| 2014-01-24,13.88450294395979,13.967296954276632,13.685798266698011,13.793429374694824,449500.0 |
| 2014-01-27,13.785150630896016,13.83482640835781,13.412579931185823,13.437417030334473,1290200.0 |
| 2014-01-28,13.511933250255577,13.636123499706846,13.445698345270587,13.586447715759277,454000.0 |
| 2014-01-29,13.503654324796942,13.536772568429297,13.304949600497135,13.453978538513184,454700.0 |
| 2014-01-30,13.520212266756689,13.735476094087433,13.453977364436815,13.677520751953125,876600.0 |
| 2014-01-31,13.586448428312812,13.809991836547852,13.578168867359873,13.809991836547852,735900.0 |
| 2014-02-03,13.834828296450102,14.0666512548504,13.644403140888093,13.710638046264648,1217000.0 |
| 2014-02-04,13.727199793327017,13.826552959979841,13.545054163489352,13.702361106872559,715000.0 |
| 2014-02-05,13.702358730372518,13.793432319078299,13.636123823813243,13.752036094665527,467100.0 |
| 2014-02-06,13.768593876775531,13.818271241933902,13.652683183068861,13.760315895080566,773100.0 |
| 2014-02-07,13.950741374170432,13.950741374170432,13.694081298349358,13.892786026000977,347100.0 |
| 2014-02-10,13.917624322525654,13.975579675661075,13.801713616254814,13.834830284118652,429000.0 |
| 2014-02-11,13.785153069307151,14.108049627836174,13.785153069307151,14.083210945129395,770800.0 |
| 2014-02-12,14.050094394928115,14.108051328229273,13.876228332519531,13.876228332519531,242100.0 |
| 2014-02-13,13.851392738963634,13.909348106037616,13.718922877318729,13.88451099395752,743700.0 |
| 2014-02-14,13.892788025299794,13.967302506288062,13.727199938844743,13.818273544311523,411900.0 |
| 2014-02-18,13.826551587365143,13.94246228764903,13.793433342046974,13.843109130859375,264800.0 |
| 2014-02-19,13.859668647534296,14.00869759737309,13.801713295744742,13.967301368713379,463600.0 |
| 2014-02-20,13.950748697884137,13.983865380295578,13.636131529564476,13.768601417541504,1524300.0 |
| 2014-02-21,13.851391511280731,13.884509763339263,13.677525425468964,13.718921661376953,631800.0 |
| 2014-02-24,13.785151227883832,13.843106567293187,13.594726090063215,13.611285209655762,886600.0 |
| 2014-02-25,13.636126516832771,13.785155480814286,13.60300984659524,13.669244766235352,418000.0 |
| 2014-02-26,13.71063956295094,13.768594914170924,13.594728860510974,13.652684211730957,404900.0 |
| 2014-02-27,13.660960989268844,13.710636768881926,13.545050310450133,13.611285209655762,320600.0 |
| 2014-02-28,13.65268285630094,13.660962416962501,13.511933483383828,13.561609268188477,746700.0 |
| 2014-03-03,13.53677350929099,13.685802457665167,13.478818158071007,13.652684211730957,894200.0 |
| 2014-03-04,13.735476973234524,13.818271001224804,13.62784426309774,13.752036094665527,1318400.0 |
| 2014-03-05,14.016975882040745,14.091490350172135,13.867946945777962,14.03353500366211,2355600.0 |
| 2014-03-06,14.074930191040039,14.182561315315551,14.016974848802098,14.074930191040039,680700.0 |
| 2014-03-07,14.149447179127106,14.57169534972256,14.074932703188795,14.339872360229492,1497000.0 |
| 2014-03-10,14.39782310422721,14.513735351453974,14.323308652140154,14.422661781311035,2251400.0 |
| 2014-03-11,14.207402731778009,14.323313438574338,13.934183509211698,13.992138862609863,3148200.0 |
| 2014-03-12,14.016974537742819,14.207399680631534,13.967298756807631,14.141164779663086,1057300.0 |
| 2014-03-13,14.13288553327798,14.24879621775386,13.901064164326218,14.074930191040039,1684800.0 |
| 2014-03-14,13.992139430150772,14.315036036582603,13.87622871865294,13.934184074401855,2226500.0 |
| 2014-03-17,13.934182256474521,13.934182256474521,13.528493239995441,13.66096305847168,2785600.0 |
| 2014-03-18,13.603006754570222,13.677521219623504,13.545051410454267,13.627843856811523,2695700.0 |
| 2014-03-19,13.586447715759277,13.652682620744269,13.495374129218154,13.586447715759277,2009400.0 |
| 2014-03-20,13.809993946784134,14.008698702523436,13.603009628826735,13.98386001586914,2984800.0 |
| 2014-03-21,14.008769843007427,14.266191950524014,13.585268036791074,13.684914588928223,9472100.0 |
| 2014-03-24,13.776258294567663,14.000465407984935,13.69321844694793,13.942337989807129,1733600.0 |
| 2014-03-25,13.975553915628373,14.058593768816074,13.900818206144788,14.000466346740723,1109400.0 |
| 2014-03-26,14.10841813339748,14.174849704291528,13.875906843341514,13.909123420715332,779000.0 |
| 2014-03-27,13.89251523308262,13.975555093267609,13.776260379135792,13.875906944274902,415900.0 |
| 2014-03-28,13.900820709220975,13.967252286962564,13.726438411594458,13.859301567077637,610000.0 |
| 2014-03-31,13.817779517301489,13.88421108867876,13.601876514361953,13.875906944274902,1692900.0 |
| 2014-04-01,13.909123420715332,13.950642558579018,13.792868567614141,13.909123420715332,838100.0 |
| 2014-04-02,13.884210194379799,13.958945905347111,13.651700501462376,13.701523780822754,744600.0 |
| 2014-04-03,13.7181329966198,13.734741285481341,13.527142426272883,13.660005569458008,409500.0 |
| 2014-04-04,13.71813269446664,13.726436838714504,13.485621407087121,13.601876258850098,458400.0 |
| 2014-04-07,13.552055391865837,13.618486973831693,13.452408810843973,13.493927955627441,758700.0 |
| 2014-04-08,13.527140323609666,13.552051169176226,13.336148199097027,13.410883903503418,992700.0 |
| 2014-04-09,13.402582067909751,13.568661791596716,13.311239645350186,13.535445213317871,541900.0 |
| 2014-04-10,13.485620178377944,13.552051742454548,13.228198065562783,13.327844619750977,1367600.0 |
| 2014-04-11,13.253107226212455,13.35275455369657,13.186675674556378,13.311235427856445,2265900.0 |
| 2014-04-14,13.319541526460496,13.369364801558405,13.21989339241132,13.294629096984863,763200.0 |
| 2014-04-15,13.286324453566063,13.319541024949562,13.170068829503766,13.302932739257812,812400.0 |
| 2014-04-16,13.319540977478027,13.34445182207357,13.236500341241891,13.319540977478027,1086500.0 |
| 2014-04-17,13.278022264318565,13.319542984656891,13.19498319942221,13.28632640838623,527800.0 |
| 2014-04-21,13.327844085765681,13.36106065839986,13.244805029960276,13.294629096984863,534200.0 |
| 2014-04-22,13.361062121141686,13.36936626520935,13.24480647997467,13.28632640838623,1717200.0 |
| 2014-04-23,13.294628901527101,13.327843889819594,13.219893198052326,13.253108978271484,633300.0 |
| 2014-04-24,13.269717495127237,13.319542357186027,13.153462651363643,13.178374290466309,1012400.0 |
| 2014-04-25,13.203284008430868,13.261412213781476,13.087029181582881,13.236499786376953,564300.0 |
| 2014-04-28,13.253109173118819,13.294629096984863,13.136853544679235,13.294629096984863,756000.0 |
| 2014-04-29,13.286326387118429,13.502229380971526,13.286326387118429,13.344453811645508,1221100.0 |
| 2014-04-30,13.327844619750977,13.410884470810087,13.269717199165626,13.327844619750977,1621300.0 |
| 2014-05-01,13.302933086925837,13.560355186462402,13.286324800800035,13.560355186462402,1365500.0 |
| 2014-05-02,13.576964790495063,13.701523780822754,13.493924935658772,13.701523780822754,609700.0 |
| 2014-05-05,13.618484282733565,13.9423395666934,13.527141865489002,13.842691421508789,2265000.0 |
| 2014-05-06,13.826083561134373,14.025378273816521,13.668307986315913,13.909123420715332,1298200.0 |
| 2014-05-07,13.817780726226722,14.13333190576671,13.817780726226722,14.091811180114746,2210100.0 |
| 2014-05-08,14.041985395148794,14.216369244157084,14.000466260736726,14.133329391479492,1786000.0 |
| 2014-05-09,14.10011516958181,14.22467417745512,14.10011516958181,14.14163589477539,1407300.0 |
| 2014-05-12,14.183148880326344,14.282796993687818,14.183148880326344,14.232972145080566,923900.0 |
| 2014-05-13,14.199761469499675,14.357537036897869,14.133329901729939,14.224672317504883,1629400.0 |
| 2014-05-14,14.266194368819704,14.340930087517886,14.21637108430547,14.307713508605957,1471400.0 |
| 2014-05-15,14.324322677797598,14.34093096827357,14.232978664033514,14.282803535461426,3292200.0 |
| 2014-05-16,14.324321194185634,14.349233627319336,14.257889623016018,14.349233627319336,1108200.0 |
| 2014-05-19,14.35753967043683,14.482098684870701,14.324323088532438,14.448882102966309,770500.0 |
| 2014-05-20,14.473789168518845,14.573435709547981,14.399053470820387,14.490397453308105,2257800.0 |
| 2014-05-21,14.507004690670833,14.573436248431106,14.399054003255365,14.523612976074219,1675100.0 |
| 2014-05-22,14.531915573837876,14.57343469907903,14.440571597683617,14.565132141113281,2454800.0 |
| 2014-05-23,14.590048260780407,14.664783980333194,14.51531254122762,14.656479835510254,1076100.0 |
| 2014-05-27,14.631566580454784,14.73121313424756,14.57343757624668,14.66478157043457,1870700.0 |
| 2014-05-28,14.664783021470067,14.664783021470067,14.515311592137747,14.556832313537598,2406400.0 |
| 2014-05-29,14.614955408173286,14.656474533414437,14.523611432019026,14.565132141113281,1517700.0 |
| 2014-05-30,14.581739287879412,14.706298251274141,14.507003593071943,14.631564140319824,9438000.0 |
| 2014-06-02,14.681390642953096,14.781037202077963,14.631567363390662,14.772734642028809,2005100.0 |
| 2014-06-03,14.714607187431886,14.781038761809656,14.673088047390907,14.731215476989746,921200.0 |
| 2014-06-04,14.739518595044636,14.822558453195882,14.697999457895794,14.805950164794922,1275200.0 |
| 2014-06-05,14.822561197929803,15.038464235560967,14.814257052191621,14.93881607055664,940100.0 |
| 2014-06-06,14.99693580610611,15.071671495519926,14.872376851700762,14.897289276123047,694700.0 |
| 2014-06-09,14.94712137540426,15.013552962607454,14.681395026591487,14.689699172973633,876600.0 |
| 2014-06-10,14.639871019651524,14.772735748189227,14.639871019651524,14.72291088104248,589100.0 |
| 2014-06-11,14.731236364512815,14.86447522824128,14.664616932648585,14.681270599365234,480000.0 |
| 2014-06-12,14.689598226889832,14.697925854414429,14.57301461821056,14.681270599365234,659700.0 |
| 2014-06-13,14.71458586997786,14.806188214051394,14.606329853799823,14.77287769317627,714200.0 |
| 2014-06-16,14.756219343792537,14.889458222735783,14.756219343792537,14.82283878326416,672900.0 |
| 2014-06-17,14.789530572053756,14.981061271244332,14.789530572053756,14.96440601348877,887500.0 |
| 2014-06-18,14.906116903867371,14.99771924980819,14.897789273478834,14.972736358642578,798800.0 |
| 2014-06-19,14.922772164644446,15.006046880196727,14.922772164644446,14.972736358642578,782000.0 |
| 2014-06-20,14.989387889140335,15.039352070704316,14.956077375875887,15.022698402404785,893800.0 |
| 2014-06-23,14.964402851016533,15.047677533862862,14.856146875149033,14.889455795288086,711100.0 |
| 2014-06-24,14.864476638779367,15.047679696707599,14.83949375383487,14.931096076965332,1151500.0 |
| 2014-06-25,14.93942349914115,14.93942349914115,14.739565187340963,14.814512252807617,843400.0 |
| 2014-06-26,14.847822852987541,14.86447811126709,14.706256334277079,14.86447811126709,683600.0 |
| 2014-06-27,14.889457644062508,14.989387593552564,14.764546398449436,14.856148719787598,4479200.0 |
| 2014-06-30,14.897784832857383,14.939422972388881,14.73123703972924,14.789528846740723,982500.0 |
| 2014-07-01,14.814518565323505,14.931102233133803,14.772880406581722,14.781208038330078,703300.0 |
| 2014-07-02,14.74788991366782,15.147608089999435,14.731236247083922,15.130952835083008,2093900.0 |
| 2014-07-03,15.405753834993785,15.422409085204288,15.047673897128364,15.064329147338867,847000.0 |
| 2014-07-07,15.014367169490717,15.072658965376315,14.93942012097143,15.047676086425781,1339700.0 |
| 2014-07-08,15.022702681406912,15.130958703686165,15.006047420030674,15.122631072998047,553300.0 |
| 2014-07-09,15.105969952708366,15.155935717457648,14.931094541083464,15.130952835083008,1184800.0 |
| 2014-07-10,15.014373065066005,15.164265632629395,14.972734917132062,15.164265632629395,677200.0 |
| 2014-07-11,15.114299137216634,15.130954393848858,14.997715517456449,15.022698402404785,409500.0 |
| 2014-07-14,15.072665894006251,15.072665894006251,14.93942698835387,14.997718811035156,407000.0 |
| 2014-07-15,15.022698402404785,15.031024442388203,14.922768450944131,15.022698402404785,247200.0 |
| 2014-07-16,15.039352416992186,15.039352416992186,14.95607772024632,15.039352416992188,248600.0 |
| 2014-07-17,15.04768166319942,15.072664551408781,14.939425657624653,15.056009292602539,455100.0 |
| 2014-07-18,15.314156682948619,15.397431373596191,15.13095363419005,15.397431373596191,1247400.0 |
| 2014-07-21,15.697222012652787,15.697222012652787,15.330814271060492,15.372450828552246,774400.0 |
| 2014-07-22,15.389104118620768,15.414087002920231,15.264192873788755,15.339139938354492,1034200.0 |
| 2014-07-23,15.339144045449169,15.422418760411745,15.272524591145725,15.322488784790039,2009600.0 |
| 2014-07-24,15.355791685788416,15.455720023487553,15.355791685788416,15.414083480834961,1099900.0 |
| 2014-07-25,15.380779213471811,15.43907262049059,15.322487394785968,15.3474702835083,632300.0 |
| 2014-07-28,15.372441152017032,15.422406895554483,15.347459868580163,15.380768775939941,899400.0 |
| 2014-07-29,15.422411976216896,15.422411976216896,15.272517872888084,15.289173126220703,533200.0 |
| 2014-07-30,15.289177713568737,15.405761345211936,15.280850084403816,15.372450828552246,545700.0 |
| 2014-07-31,15.272519242689095,15.31415579142267,15.147608008155853,15.172589302062988,674200.0 |
| 2014-08-01,15.130955414378802,15.280849557513271,14.956078384610986,14.96440601348877,669700.0 |
| 2014-08-04,14.931090322319001,15.080984397549372,14.889452196792742,15.064329147338867,1119900.0 |
| 2014-08-05,15.031025929064024,15.205902964333582,14.64796451863151,14.86447811126709,1038600.0 |
| 2014-08-06,14.847820501724481,14.897784680318075,14.697926377611097,14.706254005432129,858500.0 |
| 2014-08-07,14.697931018214986,14.697931018214986,14.51472791330703,14.622983932495117,954700.0 |
| 2014-08-08,14.656291065079085,14.731238133467699,14.631308179505302,14.689599990844727,678200.0 |
| 2014-08-11,14.731238706832432,14.872805220595074,14.63963637782931,14.839494705200195,686600.0 |
| 2014-08-12,14.864475902684942,14.881131158489833,14.689598893398825,14.69792652130127,793100.0 |
| 2014-08-13,14.772869386298469,15.022693387385111,14.764541760762363,14.98105525970459,1513100.0 |
| 2014-08-14,14.656289970121659,14.806184095700441,14.622979458511878,14.69792652130127,11864700.0 |
| 2014-08-15,14.739563992037413,14.756217658754064,14.664616932648585,14.681270599365234,4403200.0 |
| 2014-08-18,14.697930609540299,14.814515844270174,14.689602979321517,14.77287769317627,2150700.0 |
| 2014-08-19,14.814515180158498,14.822841221670979,14.706257580500424,14.756221771240234,2045400.0 |
| 2014-08-20,14.73957092562365,14.88946352657918,14.697932768413814,14.847826957702637,1691300.0 |
| 2014-08-21,14.897785851751923,14.931096365655305,14.781202229755534,14.914441108703613,2646800.0 |
| 2014-08-22,14.947745572529506,15.064329147338867,14.81450674750964,15.064329147338867,9126900.0 |
| 2014-08-25,15.031024932861328,15.031024932861328,14.847821868926891,15.031024932861328,1543700.0 |
| 2014-08-26,15.039354033796299,15.214231074596029,14.964406957501113,15.056009292602539,3060200.0 |
| 2014-08-27,14.989388234277758,15.072662931023626,14.93942405156333,15.039352416992188,1102700.0 |
| 2014-08-28,14.956081097865505,15.130958159358608,14.956081097865505,14.972736358642578,1123700.0 |
| 2014-08-29,14.922766303759603,15.031022279627102,14.881129756502672,14.889455795288086,1361600.0 |
| 2014-09-02,14.889455795288086,14.997713359488051,14.764544565184828,14.889455795288086,1384600.0 |
| 2014-09-03,14.881130788248857,15.114298010385685,14.831165022077329,15.10597038269043,1496700.0 |
| 2014-09-04,15.105971506578731,15.147609648152892,14.897785563706002,14.931096076965332,1489300.0 |
| 2014-09-05,14.93110033217075,15.139286334374285,14.881136136375183,15.122631072998047,2207200.0 |
| 2014-09-08,15.072664459857796,15.139283906345215,14.997717384017838,15.09764575958252,995200.0 |
| 2014-09-09,15.064330743063895,15.064330743063895,14.914436651955636,14.989383697509766,1227600.0 |
| 2014-09-10,14.99771924980819,15.039355813417787,14.931099795032983,14.972736358642578,1019100.0 |
| 2014-09-11,14.947678407129098,14.981081805678587,14.763964493392033,14.8892240524292,1408100.0 |
| 2014-09-12,14.830773701042316,14.839124552933859,14.647059737714818,14.730565071105957,1356500.0 |
| 2014-09-15,14.697163167715265,14.697163167715265,14.438293131686363,14.471694946289062,1330300.0 |
| 2014-09-16,14.463344094447855,14.530149316415383,14.41324057616274,14.471694946289062,959400.0 |
| 2014-09-17,14.53849712678259,14.697160093048751,14.43829011117581,14.596951484680176,1145100.0 |
| 2014-09-18,14.59695213754326,14.638706389881747,14.413238205539514,14.446640014648438,1001800.0 |
| 2014-09-19,14.463340757751238,14.496744157409895,14.296328537743248,14.480042457580566,3594600.0 |
| 2014-09-22,14.42158922928893,14.463341889367227,14.27127710458804,14.321380615234375,1002100.0 |
| 2014-09-23,14.313031868065519,14.413240496846424,14.154370462242087,14.179421424865723,1846600.0 |
| 2014-09-24,14.137664794921875,14.287976899569673,14.095910547652112,14.137664794921875,1137000.0 |
| 2014-09-25,14.112613673391957,14.17106803271788,13.953950703248854,14.146017074584961,1259200.0 |
| 2014-09-26,14.162717491339205,14.26292610434215,14.01240696097759,14.246224403381348,2577800.0 |
| 2014-09-29,14.171068339179142,14.304678761316929,14.120964829067939,14.26292610168457,765400.0 |
| 2014-09-30,14.26292917444317,14.26292917444317,14.079215202615448,14.104266166687012,896000.0 |
| 2014-10-01,14.12931600020182,14.237873873366716,14.104263448196733,14.212822914123535,990500.0 |
| 2014-10-02,14.1794188876244,14.254574947571252,14.020757510191569,14.112613677978516,550500.0 |
| 2014-10-03,14.229526999528433,14.237876258833756,14.112616663345674,14.221176147460938,627000.0 |
| 2014-10-06,14.246222495191725,14.28797674200102,14.17941729305851,14.27962589263916,641400.0 |
| 2014-10-07,14.313032414141407,14.313032414141407,13.962304589170323,13.97065544128418,1148400.0 |
| 2014-10-08,13.953953992716494,14.16272052110133,13.92055217641127,14.15437126159668,706100.0 |
| 2014-10-09,14.16271814064714,14.346433674114904,14.079212817538458,14.129316329956055,1048000.0 |
| 2014-10-10,14.154373910389383,14.154373910389383,13.937256489107206,13.953956604003906,1013700.0 |
| 2014-10-13,13.979006139666737,14.09591488245069,13.91220091625274,13.94560432434082,635800.0 |
| 2014-10-14,13.98735685412194,14.196123374332714,13.853746408608014,13.870448112487793,1593500.0 |
| 2014-10-15,13.786942407236012,14.09591599257312,13.628279391846467,13.987358093261719,1964600.0 |
| 2014-10-16,13.945603993719748,14.07086358555608,13.820342809121291,13.995707511901855,720300.0 |
| 2014-10-17,14.095918290884013,14.095918290884013,13.828697332613233,13.887151718139648,644700.0 |
| 2014-10-20,13.937254223400904,14.0708646774292,13.937254223400904,14.0708646774292,807400.0 |
| 2014-10-21,14.129314578767927,14.237872441011712,13.995704167039387,14.20447063446045,638300.0 |
| 2014-10-22,14.22117185870884,14.371482372307316,14.12931410643058,14.162715911865234,534500.0 |
| 2014-10-23,14.187766721733002,14.338078809671698,14.179415873207352,14.287975311279297,419000.0 |
| 2014-10-24,14.354786612738627,14.363137464816432,14.129318384924419,14.17107105255127,589200.0 |
| 2014-10-27,14.171066759827227,14.246222812998894,14.112612405751861,14.19611930847168,794100.0 |
| 2014-10-28,14.19611648766834,14.39653205871582,14.179414791890705,14.39653205871582,412200.0 |
| 2014-10-29,14.371483170598657,14.496744328031129,14.187769248599094,14.304677963256836,451900.0 |
| 2014-10-30,14.23786913435105,14.413233754493454,14.204467335557156,14.39653205871582,674600.0 |
| 2014-10-31,14.404889990706979,14.655409179527455,14.304681359521494,14.63870906829834,1026500.0 |
| 2014-11-03,14.66375703298701,14.780667344257223,14.17941886561565,14.34643268585205,2143800.0 |
| 2014-11-04,14.346431094772376,14.44663810159137,14.137664639010872,14.27962589263916,825800.0 |
| 2014-11-05,14.363133115099556,14.446638425064592,14.229522707841468,14.379833221435547,1242200.0 |
| 2014-11-06,14.313029584892565,14.546848619575133,14.313029584892565,14.496745109558105,1014200.0 |
| 2014-11-07,14.488392348400664,14.488392348400664,14.262924193915442,14.27962589263916,2236700.0 |
| 2014-11-10,14.254575545540824,14.4466403322345,14.20447203439506,14.429940223693848,775700.0 |
| 2014-11-11,14.421591284497367,14.513447468312343,14.363136914952715,14.413240432739258,339400.0 |
| 2014-11-12,14.36313359205669,14.454989754620838,14.36313359205669,14.371482849121094,822300.0 |
| 2014-11-13,14.471694946289062,14.496747501812683,14.38818802063912,14.471694946289062,526000.0 |
| 2014-11-14,14.438291553235914,14.563551131635895,14.346433785787013,14.421589851379395,986100.0 |
| 2014-11-17,14.363136914952715,14.48004565404202,14.363136914952715,14.413240432739258,1503000.0 |
| 2014-11-18,14.454993385288285,14.538500311762503,14.413240718432249,14.530149459838867,627300.0 |
| 2014-11-19,14.521798320070452,14.521798320070452,14.38818787746493,14.413240432739258,3186900.0 |
| 2014-11-20,14.363133744298796,14.530145964306788,14.329730344640142,14.480042457580566,815200.0 |
| 2014-11-21,14.521796068185687,14.546848619575133,14.413238197688484,14.496745109558105,912800.0 |
| 2014-11-24,14.463341889367227,14.496745291639373,14.27127710458804,14.321380615234375,1072800.0 |
| 2014-11-25,14.296330161697306,14.338082823251646,14.104263777366285,14.129316329956055,1449800.0 |
| 2014-11-26,14.087563310800979,14.463342033537055,14.087563310800979,14.429940223693848,958000.0 |
| 2014-11-28,14.429940551796902,14.480044064081902,14.346433636147276,14.36313533782959,440200.0 |
| 2014-12-01,14.346435354195213,14.50509835365389,14.26292842854527,14.471694946289062,898900.0 |
| 2014-12-02,14.454990857242363,14.530146918648835,14.35478383720831,14.496745109558105,1766400.0 |
| 2014-12-03,14.454991038799191,14.50509614220741,14.31302976466634,14.321380615234375,767100.0 |
| 2014-12-04,14.237871332058175,14.354781627786094,14.196118678930674,14.313027381896973,555300.0 |
| 2014-12-05,14.296329656292151,14.338082316370448,14.196121042237598,14.321380615234375,654200.0 |
| 2014-12-08,14.254577962968746,14.438293522929293,14.204474443325948,14.221176147460938,725300.0 |
| 2014-12-09,14.196120590541382,14.196120590541382,14.02075751247802,14.095911979675293,568200.0 |
| 2014-12-10,14.020756716524144,14.221172334116952,13.970651617554632,14.20447063446045,819500.0 |
| 2014-12-11,14.254721486891777,14.363599382333447,14.229595081424957,14.330099105834961,623200.0 |
| 2014-12-12,14.271479722027092,14.363606727602843,14.145849227905273,14.145849227905273,526400.0 |
| 2014-12-15,14.237977830939116,14.288229070112989,14.103973461503395,14.145849227905273,1714600.0 |
| 2014-12-16,14.112343954745453,14.179346115821652,13.877835592249994,14.036966323852539,1094300.0 |
| 2014-12-17,14.078844784384833,14.313353192001983,14.036969024701481,14.296602249145508,1192100.0 |
| 2014-12-18,14.422229728602828,14.505982837314384,14.321727276115103,14.40548038482666,755900.0 |
| 2014-12-19,14.497610092163086,14.564612272236813,14.422232439897897,14.497610092163086,1001600.0 |
| 2014-12-22,14.556234404516248,14.614862700207993,14.489232235469112,14.581360816955566,612100.0 |
| 2014-12-23,14.589736287768673,14.639987515189596,14.53948506034775,14.581360816955566,426500.0 |
| 2014-12-24,14.60648487819752,14.639985158599709,14.505980842076035,14.52273178100586,200600.0 |
| 2014-12-26,14.52273178100586,14.614860347662432,14.455729622744023,14.52273178100586,213200.0 |
| 2014-12-29,14.48922990314621,14.631609689134796,14.422227744884374,14.52273178100586,490700.0 |
| 2014-12-30,14.472480561673846,14.598109408732608,14.447354153279111,14.52273178100586,344800.0 |
| 2014-12-31,14.56461152762124,14.56461152762124,14.22122517261677,14.263102531433105,1476900.0 |
| 2015-01-02,14.388731586430346,14.5394868850708,14.288227521517404,14.5394868850708,611700.0 |
| 2015-01-05,14.489228455828572,14.547856736226624,14.397101495831949,14.438977241516113,401600.0 |
| 2015-01-06,14.514360469478085,14.581362646934073,14.464109235750573,14.5394868850708,818300.0 |
| 2015-01-07,14.589736287768673,14.631612044376489,14.489232235469112,14.581360816955566,731400.0 |
| 2015-01-08,14.606481442665022,14.665108117672599,14.52272836517259,14.556228637695312,689100.0 |
| 2015-01-09,14.505984168674564,14.65673945870016,14.43898199504739,14.606488227844238,990700.0 |
| 2015-01-12,14.623230335356089,14.648356737076593,14.522727923388143,14.639981269836426,864900.0 |
| 2015-01-13,14.639984827150927,14.698611514620547,14.321724981976962,14.363600730895996,1106200.0 |
| 2015-01-14,14.296599310670597,14.480856449304564,14.296599310670597,14.41385269165039,544600.0 |
| 2015-01-15,14.447356133919351,14.572984998201026,14.422229722079944,14.56460952758789,563600.0 |
| 2015-01-16,14.556227620168967,14.556227620168967,14.338471870350379,14.397098541259766,547000.0 |
| 2015-01-20,14.388730837398287,14.531110656762657,14.212849132320967,14.296602249145508,480500.0 |
| 2015-01-21,14.296598133277909,14.304973602294922,14.212845040565163,14.304973602294922,534500.0 |
| 2015-01-22,14.304970002712459,14.455725212169153,14.27146973253151,14.397098541259766,695800.0 |
| 2015-01-23,14.40547681924381,14.447352564505842,14.313348262718602,14.37197494506836,1449200.0 |
| 2015-01-26,14.38035554909839,14.38035554909839,14.170973553099554,14.221224784851074,1458700.0 |
| 2015-01-27,14.145844978943206,14.237973554304553,14.070467344094396,14.087218284606934,805300.0 |
| 2015-01-28,14.087218548523106,14.204471939392326,14.045342793914854,14.062093734741211,935300.0 |
| 2015-01-29,14.103970483445101,14.112345954448612,13.99509095785722,14.07884407043457,340300.0 |
| 2015-01-30,14.078846437648123,14.120723799706923,13.961593018799528,13.978343963623047,827100.0 |
| 2015-02-02,14.028588727769261,14.028588727769261,13.542822734228379,13.643326759338379,2384200.0 |
| 2015-02-03,13.618202180723989,13.81083319078294,13.609826711053056,13.760581970214844,1834900.0 |
| 2015-02-04,13.760583694281616,14.095594535805008,13.701956996697234,13.99509048461914,1273200.0 |
| 2015-02-05,14.045343352023648,14.196098630536026,13.969965712767458,14.187723159790039,440100.0 |
| 2015-02-06,14.137471709545487,14.187724538906236,13.82758724911016,13.8945894241333,598100.0 |
| 2015-02-09,13.894585771911697,13.978338868040407,13.777332395805967,13.819208145141602,384000.0 |
| 2015-02-10,13.844339405616196,13.902966114217543,13.710335043825117,13.861088752746582,567000.0 |
| 2015-02-11,13.852714877910389,13.928090933642121,13.785711099556849,13.861088752746582,457300.0 |
| 2015-02-12,13.869464722102139,14.020220033884454,13.852715374371481,13.969968795776367,437600.0 |
| 2015-02-13,13.995088349426615,14.045341166081462,13.835959222391962,13.886210441589355,401600.0 |
| 2015-02-17,13.919714443051864,14.05371877966122,13.827585862586293,13.99509048461914,506300.0 |
| 2015-02-18,13.978341140636246,14.011841426059735,13.844336804026888,13.99509048461914,467800.0 |
| 2015-02-19,13.995090844761428,13.995090844761428,13.81083527654645,13.852712631225586,497200.0 |
| 2015-02-20,13.827583752949488,13.961588069114171,13.802457344622063,13.886210441589355,447300.0 |
| 2015-02-23,13.902960175542882,13.9950871365108,13.819207085834242,13.919711112976074,993900.0 |
| 2015-02-24,13.861088947316428,14.011844255812065,13.852715072362692,13.978343963623047,642500.0 |
| 2015-02-25,14.003466315697255,14.020217257568909,13.835961689353931,13.852712631225586,1140900.0 |
| 2015-02-26,13.827584218621851,13.861084500062484,13.718704709660393,13.802457809448242,927100.0 |
| 2015-02-27,13.79408676548037,14.103972854883404,13.551204455371419,13.978343963623047,3994300.0 |
| 2015-03-02,13.978343963623047,14.070470965236362,13.802462237892131,13.978343963623047,953600.0 |
| 2015-03-03,13.9532173505247,13.995093114537662,13.835963933322004,13.861088752746582,610200.0 |
| 2015-03-04,13.819210962147988,13.91971501748139,13.7773352042761,13.794084548950195,533800.0 |
| 2015-03-05,13.794085486246107,13.894589548408671,13.584703487743816,13.609829902648926,1101100.0 |
| 2015-03-06,13.492575682661634,13.63495549697278,13.32506945495754,13.50932502746582,1371600.0 |
| 2015-03-09,13.534448094257874,13.777331904626266,13.517697156137835,13.735454559326172,1302700.0 |
| 2015-03-10,13.718703902517758,13.760581248676575,13.551199310254734,13.567950248718262,738300.0 |
| 2015-03-11,13.660364163505745,13.710770961959103,13.551147564053032,13.643561363220215,1398300.0 |
| 2015-03-12,13.693965911865234,13.735972905677649,13.609955129046343,13.693965911865234,1684300.0 |
| 2015-03-13,13.710772953815859,13.828389368095037,13.651964746676269,13.752779960632324,1143400.0 |
| 2015-03-16,13.811586380004883,13.887197380083999,13.777980778901608,13.811586380004883,796100.0 |
| 2015-03-17,13.803187354638407,13.845192760841492,13.719174939828706,13.819990158081055,977300.0 |
| 2015-03-18,13.819989577995036,14.013217002264268,13.727575765343028,13.97961139678955,1363400.0 |
| 2015-03-19,13.979610207549035,14.038418409723533,13.819988402333493,13.84519100189209,825100.0 |
| 2015-03-20,13.861995828956804,13.946008245370589,13.81158902006996,13.904001235961914,1933100.0 |
| 2015-03-23,14.097232369486127,14.147639185864149,14.046823950704303,14.072028160095215,1848400.0 |
| 2015-03-24,14.055220961805174,14.114029162936887,13.971208559158454,13.988011360168457,1409300.0 |
| 2015-03-25,14.013216285654766,14.088827291702811,13.84519147168058,13.853592872619629,1114900.0 |
| 2015-03-26,13.845192539804108,13.90400074851097,13.643563708921931,13.68557071685791,1329600.0 |
| 2015-03-27,13.693970516041599,13.744378925564773,13.618359504160345,13.68557071685791,940400.0 |
| 2015-03-30,13.71077355366441,13.828389973089328,13.668768147413664,13.803187370300293,1280700.0 |
| 2015-03-31,13.79478621630649,13.979612250493965,13.70237239801097,13.904001235961914,2187200.0 |
| 2015-04-01,13.85359521446113,14.030021459197835,13.777984195631635,13.895602226257324,1233900.0 |
| 2015-04-02,13.878798220141912,14.046821445571052,13.861995416877944,14.021618843078613,1754100.0 |
| 2015-04-06,14.038417305933793,14.382868296050534,14.038417305933793,14.374466896057129,6396300.0 |
| 2015-04-07,14.39966759294704,14.50048277715756,14.248445617832754,14.357662200927734,3266600.0 |
| 2015-04-08,14.357665882897551,14.576097502700492,14.290456276989215,14.559294700622559,1344000.0 |
| 2015-04-09,14.542492140644912,14.609701747672139,14.374468924278558,14.433277130126953,1447900.0 |
| 2015-04-10,14.500485917504879,14.5592941200291,14.374468111752494,14.475281715393066,1442800.0 |
| 2015-04-13,14.466880537874076,14.483683339541173,14.366066932678223,14.366066932678223,716900.0 |
| 2015-04-14,14.357664718202937,14.517288120187851,14.332460517130603,14.408071517944336,874500.0 |
| 2015-04-15,14.450076450266916,14.450076450266916,14.357662661973313,14.382866859436035,1467100.0 |
| 2015-04-16,14.324059116773157,14.424874318659226,14.324059116773157,14.408071517944336,839700.0 |
| 2015-04-17,14.315660626872358,14.382870233469736,14.25685081899666,14.340863227844238,1659500.0 |
| 2015-04-20,14.340865474341028,14.374471084105746,14.256853052332904,14.30726146697998,700900.0 |
| 2015-04-21,14.33246132934403,14.38286973434532,14.273653125912555,14.366066932678223,808400.0 |
| 2015-04-22,14.366066932678223,14.466880537874076,14.324059928510481,14.366066932678223,577200.0 |
| 2015-04-23,14.374468333511771,14.424875136109698,14.29045592757965,14.366066932678223,339500.0 |
| 2015-04-24,14.374468909777931,14.475282519015359,14.34926470626686,14.450079917907715,682500.0 |
| 2015-04-27,14.466881132438852,14.584499146539072,14.382870325457391,14.433277130126953,675900.0 |
| 2015-04-28,14.408070694254352,14.492083090622655,14.349262497517493,14.466878890991211,920200.0 |
| 2015-04-29,14.424876123884923,14.475282929934568,14.298858307559076,14.332462310791016,861400.0 |
| 2015-04-30,14.32406502355465,14.32406502355465,14.114034735218635,14.189645767211914,831500.0 |
| 2015-05-01,14.181239946469212,14.282055158528099,14.097229139224147,14.13923454284668,843400.0 |
| 2015-05-04,14.147637367248535,14.248450987045441,14.088829155299742,14.147637367248535,578800.0 |
| 2015-05-05,14.164438900457462,14.18964150194361,13.845192060803013,13.92080307006836,1233100.0 |
| 2015-05-06,13.903995364241629,13.937600957576773,13.794780390708183,13.861989974975586,899500.0 |
| 2015-05-07,13.887199519987321,14.004815937165999,13.836791110564887,13.94600772857666,957500.0 |
| 2015-05-08,14.122430165418338,14.189639765160834,13.74437676776802,14.105628967285156,2351700.0 |
| 2015-05-11,14.046823016068839,14.27365607828282,14.021620410758636,14.055224418640137,1788400.0 |
| 2015-05-12,14.013218784730041,14.046822792075686,13.78638572613318,13.937607765197754,882800.0 |
| 2015-05-13,13.979608994990102,14.055219991914226,13.693967807144114,13.710770606994629,1081300.0 |
| 2015-05-14,13.735977743271352,13.836791359120168,13.710773538107382,13.819990158081055,662700.0 |
| 2015-05-15,13.811587470327773,14.013216285654766,13.803186069388726,13.853592872619629,552500.0 |
| 2015-05-18,13.803185343229531,14.02161694894335,13.803185343229531,14.004814147949219,1038300.0 |
| 2015-05-19,14.004818537456583,14.147639185864149,13.97961432806567,14.072028160095215,916000.0 |
| 2015-05-20,14.1140303392311,14.16443874646226,14.072024935608567,14.13923454284668,794500.0 |
| 2015-05-21,14.122433161097511,14.206445579197329,14.105631959400425,14.147637367248535,1073900.0 |
| 2015-05-22,14.172840633258671,14.214846038320397,14.105631023717818,14.130833625793457,863700.0 |
| 2015-05-26,14.122434976473237,14.172843395255061,14.030022746847495,14.072028160095215,1439600.0 |
| 2015-05-27,14.072027223782735,14.088830028925331,14.013219008187338,14.055224418640137,1930500.0 |
| 2015-05-28,14.030018362693468,14.088826563825183,13.912400358026739,13.988011360168457,767800.0 |
| 2015-05-29,14.021618843078613,14.030020244710597,13.89560102340588,14.021618843078613,1552100.0 |
| 2015-06-01,14.063626253610769,14.147638679503101,14.004818036207258,14.0972318649292,1144500.0 |
| 2015-06-02,14.105631959400425,14.248450987045441,14.097230557350082,14.147637367248535,1831100.0 |
| 2015-06-03,14.114031275489245,14.172841087826763,14.080427270842774,14.156038284301758,1126800.0 |
| 2015-06-04,14.172842469762703,14.189643672522385,14.004817622936315,14.038421630859375,993200.0 |
| 2015-06-05,13.929203406028513,13.962809008644415,13.819988402333493,13.84519100189209,1739900.0 |
| 2015-06-08,13.8703959950062,14.097229018391852,13.77798218494462,14.080426216125488,1290100.0 |
| 2015-06-09,14.139233205981498,14.2568496069267,14.055220804276376,14.2400484085083,1143500.0 |
| 2015-06-10,14.240049124981724,14.450079338610342,14.198042120813982,14.366066932678223,1675900.0 |
| 2015-06-11,14.450321209031626,14.57670853948105,14.349211987512929,14.40819263458252,4333100.0 |
| 2015-06-12,14.458749257549789,14.53458198779342,14.2312510668189,14.248103141784668,3315300.0 |
| 2015-06-15,14.222826509596432,14.256530663035774,13.894219049075307,13.927923202514648,2555500.0 |
| 2015-06-16,13.944772395334024,14.071161352056759,13.877365701729659,13.953198432922363,1834800.0 |
| 2015-06-17,13.961626929625025,14.104866379651403,13.818387479598648,14.054311752319336,1209400.0 |
| 2015-06-18,14.07115901115926,14.264953022144176,14.062732974972688,14.146991729736328,1049300.0 |
| 2015-06-19,14.189123499578292,14.256530197151726,14.045884066346943,14.138568878173828,1583200.0 |
| 2015-06-22,14.146998223154746,14.205978896430576,14.01218318939209,14.01218318939209,1101200.0 |
| 2015-06-23,14.037455590285417,14.071159736769733,13.927920328415711,13.970048904418945,817500.0 |
| 2015-06-24,14.003756081410417,14.003756081410417,13.725703241150946,13.7425537109375,2062500.0 |
| 2015-06-25,13.75097949178544,13.809960152689763,13.641444208263481,13.658294677734375,1078000.0 |
| 2015-06-26,13.59931461728142,13.700425474083525,13.548759992431643,13.691999435424805,1340400.0 |
| 2015-06-29,13.691998657671997,13.734127241470004,13.422371864318848,13.422371864318848,857800.0 |
| 2015-06-30,13.456074197178431,13.691997623543624,13.388667503931233,13.515055656433105,2424800.0 |
| 2015-07-01,13.498204047255497,13.82681148729015,13.489778009420968,13.809959411621094,2490600.0 |
| 2015-07-02,13.84366512298584,13.936349942507807,13.750980303463873,13.84366512298584,1057600.0 |
| 2015-07-06,13.809959370605366,13.89421814159801,13.767830788660238,13.877366065979004,611400.0 |
| 2015-07-07,13.911071125794978,13.936349240874485,13.776257726242594,13.927923202514648,1136900.0 |
| 2015-07-08,13.86051788076721,13.936350626442618,13.742554939103995,13.801535606384277,648100.0 |
| 2015-07-09,13.835237257792404,13.86051537080755,13.666719718562808,13.708849906921387,837800.0 |
| 2015-07-10,13.835237217708064,13.85208929300267,13.742552410690083,13.776256561279297,996300.0 |
| 2015-07-13,13.826810819683102,13.936347699140756,13.759404127363899,13.868939399719238,933300.0 |
| 2015-07-14,13.860516969592318,13.860516969592318,13.708851488211824,13.717277526855469,931000.0 |
| 2015-07-15,13.708850232207586,13.759404852335091,13.658294004977686,13.700424194335938,461600.0 |
| 2015-07-16,13.725704467811521,13.843665802372087,13.68357427182371,13.801535606384277,1246500.0 |
| 2015-07-17,13.801534112353616,13.82681222720992,13.641444206237793,13.641444206237793,994100.0 |
| 2015-07-20,13.64144264415532,13.649868681475889,13.55718387805193,13.607738494873047,549400.0 |
| 2015-07-21,13.616162941685559,13.683569625274018,13.582460403442383,13.582460403442383,1001700.0 |
| 2015-07-22,13.599312437072195,13.776256006333071,13.599312437072195,13.633016586303711,1069400.0 |
| 2015-07-23,13.641443008923769,13.675145552004947,13.439222125578532,13.531906127929688,674100.0 |
| 2015-07-24,13.548755645751955,13.607736290338423,13.439219588983502,13.548755645751953,1083300.0 |
| 2015-07-27,13.515057789474705,13.616167041752108,13.413946930094712,13.439224243164062,726100.0 |
| 2015-07-28,13.472925734271417,13.675145817998851,13.36338965469793,13.616165161132812,1972000.0 |
| 2015-07-29,13.607739284484452,14.037457570154789,13.540332589110815,13.877366065979004,2687000.0 |
| 2015-07-30,13.860519348342567,14.045887409008063,13.809963107804215,13.94477653503418,1352700.0 |
| 2015-07-31,13.986906735482806,14.08801600235387,13.852093308252842,13.94477653503418,1656600.0 |
| 2015-08-03,13.936348467573612,14.214401289609606,13.885792240219867,14.16384506225586,2919800.0 |
| 2015-08-04,14.189125796097361,14.31551317361562,14.045886339682616,14.062738418579102,2485600.0 |
| 2015-08-05,14.079589902722011,14.155422656106024,13.970054596224445,14.01218318939209,671100.0 |
| 2015-08-06,14.037455622099515,14.037455622099515,13.801531417481094,13.902642250061035,663800.0 |
| 2015-08-07,13.776258281192872,13.860517061082938,13.211726545162746,13.380243301391602,4855500.0 |
| 2015-08-10,13.371815434329704,13.371815434329704,13.135892007867723,13.245428085327148,4177000.0 |
| 2015-08-11,13.21172601488406,13.287558753031169,13.169596626629973,13.237003326416016,1490900.0 |
| 2015-08-12,13.19487190246582,13.245427321281317,13.119039176018134,13.19487190246582,1577300.0 |
| 2015-08-13,13.169595354505148,13.295982703507704,13.060059277045722,13.245428085327148,856300.0 |
| 2015-08-14,13.25385668734728,13.31283816161432,13.161172661429607,13.2117280960083,3287100.0 |
| 2015-08-17,13.152746621741262,13.25385668734728,13.127469306227601,13.2117280960083,2645600.0 |
| 2015-08-18,13.211723976588026,13.262278591852402,13.127465213079237,13.19487190246582,1296500.0 |
| 2015-08-19,13.15274481607429,13.22015151722441,13.060060802880686,13.076912879943848,2411700.0 |
| 2015-08-20,13.001078850551226,13.228576243477262,12.933672156087868,13.127466201782227,3634900.0 |
| 2015-08-21,13.14431570938549,13.346535753271167,13.068482992040604,13.186444282531738,3402300.0 |
| 2015-08-24,12.883114491114615,13.211722672091492,12.71459778428713,12.89154052734375,4459500.0 |
| 2015-08-25,13.068482438718153,13.178018492072871,12.958946385363435,12.975797653198242,5286700.0 |
| 2015-08-26,13.127464512798094,13.194871198588883,12.9505217617095,13.009502410888672,9152300.0 |
| 2015-08-27,13.060061210297908,13.464501429815419,13.026357858671448,13.3970947265625,6895800.0 |
| 2015-08-28,13.422368927256503,13.759402345198797,13.312832865537494,13.582460403442383,2637100.0 |
| 2015-08-31,13.582464316511578,13.700425645000177,13.397094677912273,13.46450138092041,2411100.0 |
| 2015-09-01,13.338112127081995,13.43922216729287,13.10218869992329,13.178021430969238,2788300.0 |
| 2015-09-02,13.312837476829747,13.422373576489802,13.211727416424619,13.270708084106445,2039100.0 |
| 2015-09-03,13.304410026202056,13.397094037520052,13.169596626629973,13.237003326416016,3641500.0 |
| 2015-09-04,13.169595260765204,13.270705299957791,13.051633146598272,13.135891914367676,3429600.0 |
| 2015-09-08,13.228577566981157,13.371817007934528,13.152744827235106,13.295984268188477,1666000.0 |
| 2015-09-09,13.346535753271167,13.371813057869122,13.169593013983443,13.186444282531738,1212000.0 |
| 2015-09-10,13.18644862271311,13.22857801327683,12.958951199351086,13.110616683959961,1449100.0 |
| 2015-09-11,13.102163653920051,13.245864868164062,12.950009237393044,13.245864868164062,1149600.0 |
| 2015-09-14,13.31348887414457,13.31348887414457,13.203599662890811,13.245864868164062,822400.0 |
| 2015-09-15,13.23741165207373,13.398019270716215,13.178240848437941,13.36420726776123,1206800.0 |
| 2015-09-16,13.381109945707394,13.558623930155372,13.364204350990459,13.541717529296875,1044700.0 |
| 2015-09-17,13.541714389520834,13.829116688345826,13.490996004846444,13.651602745056152,1246700.0 |
| 2015-09-18,13.550171028295777,13.761496206834048,13.524811426449247,13.744589805603027,4508100.0 |
| 2015-09-21,13.846027343984876,14.302490581179484,13.846027343984876,13.955917358398438,4438500.0 |
| 2015-09-22,13.879840064296307,14.006634869730654,13.786856454578855,13.888293266296387,1336000.0 |
| 2015-09-23,13.947465564138882,14.031995980923716,13.829123948010274,13.930559158325195,1666000.0 |
| 2015-09-24,13.862931530181049,13.947461924909865,13.567075954771779,13.626248359680176,1944300.0 |
| 2015-09-25,13.719229492244608,13.778400281201279,13.541717125374593,13.58398151397705,1032900.0 |
| 2015-09-28,13.516360877987795,13.550173687084518,13.262770452754536,13.36420726776123,1524300.0 |
| 2015-09-29,13.406471752878005,13.47409575922192,13.245864939346644,13.431831359863281,4863900.0 |
| 2015-09-30,13.533264093425469,13.62624768424642,13.347297717925114,13.592434883117676,1587800.0 |
| 2015-10-01,13.592436807908099,13.719231605529785,13.499454010061639,13.719231605529785,2595900.0 |
| 2015-10-02,13.676969520254291,13.964371969952568,13.507908686684623,13.930559158325195,1975400.0 |
| 2015-10-05,13.964369681652498,13.981276084695782,13.862932875676128,13.896745681762695,1589500.0 |
| 2015-10-06,13.896748667445799,13.955919478526665,13.803765043013762,13.854482650756836,891300.0 |
| 2015-10-07,13.854479945981584,14.099617958068848,13.795309146452484,14.099617958068848,1086400.0 |
| 2015-10-08,14.074260172857244,14.16724379115943,13.964371761277583,14.158790588378906,867700.0 |
| 2015-10-09,14.167243290885127,14.175696493367152,14.048901680703827,14.133430480957031,600900.0 |
| 2015-10-12,14.108072983979339,14.16724379115943,14.06580697007672,14.158790588378906,725000.0 |
| 2015-10-13,14.13342976467405,14.13342976467405,13.888293354252953,13.955917358398438,905700.0 |
| 2015-10-14,13.955919709895195,14.17569816347036,13.913653692505523,14.057354927062988,739200.0 |
| 2015-10-15,14.074260172857244,14.16724379115943,14.01508936567715,14.158790588378906,455000.0 |
| 2015-10-16,14.158789221844865,14.217960023314093,14.116524824304964,14.201053619384766,632500.0 |
| 2015-10-19,14.15879325864597,14.277134895324707,14.15034005427122,14.277134895324707,527800.0 |
| 2015-10-20,14.251769886963302,14.370111465454102,14.209503885871527,14.370111465454102,634200.0 |
| 2015-10-21,14.36165846645635,14.370111666793143,14.150333294885863,14.192599296569824,685700.0 |
| 2015-10-22,14.226413732446794,14.38702135093419,14.209507327914757,14.353208541870117,668400.0 |
| 2015-10-23,14.387023441628061,14.395476645122482,14.192604598107502,14.234869003295898,1056900.0 |
| 2015-10-26,14.217960023314093,14.285584026747985,14.099618420375636,14.201053619384766,476800.0 |
| 2015-10-27,14.184148788452148,14.268677583297825,14.141882778745895,14.184148788452148,781700.0 |
| 2015-10-28,14.192604198408958,14.243321805663443,13.837577723060233,14.023543357849121,1134600.0 |
| 2015-10-29,13.939013467108666,14.12497910896234,13.930560263531172,14.065808296203613,880800.0 |
| 2015-10-30,14.031993437043694,14.09961743575519,13.88829223824635,13.947463035583496,821900.0 |
| 2015-11-02,13.930560126631574,14.251775410284742,13.905202128432022,14.234869003295898,577200.0 |
| 2015-11-03,14.201054367933052,14.234867177574007,14.065806353936242,14.17569637298584,825900.0 |
| 2015-11-04,14.175692762938738,14.336298730982106,14.150333162166215,14.310940742492676,1000000.0 |
| 2015-11-05,14.294036479579868,14.294036479579868,13.829121681872893,13.896745681762695,1911600.0 |
| 2015-11-06,14.006633302605856,14.006633302605856,13.465641333396752,13.795308113098145,2389600.0 |
| 2015-11-09,13.753043552435791,13.86293194023544,13.668513155206634,13.78685474395752,1577100.0 |
| 2015-11-10,13.744594621677498,14.091167906936093,13.702328603790031,14.065808296203613,1350600.0 |
| 2015-11-11,14.07425950980619,14.167243123727836,13.930558293874329,14.124977111816406,930900.0 |
| 2015-11-12,14.116521459495313,14.116521459495313,13.862930297851562,13.862930297851562,444100.0 |
| 2015-11-13,13.871387140662984,13.913651539228107,13.668515125440171,13.727685928344727,590600.0 |
| 2015-11-16,13.719230939361168,13.922102928161621,13.66006014416311,13.922102928161621,700000.0 |
| 2015-11-17,13.896745326040824,14.04044652366368,13.753044128417969,13.753044128417969,739700.0 |
| 2015-11-18,13.80375991895637,13.829119519556077,13.693871540923805,13.710776329040527,1202800.0 |
| 2015-11-19,13.727684451062293,14.006633643510431,13.727684451062293,13.812214851379395,923000.0 |
| 2015-11-20,13.879839536821567,14.023540740795006,13.871386335142734,13.972823143005371,657400.0 |
| 2015-11-23,13.96437291337313,14.124978942602755,13.96437291337313,14.057354927062988,500200.0 |
| 2015-11-24,14.048903363269762,14.268680204989874,13.989730938808814,14.234869003295898,905800.0 |
| 2015-11-25,14.217957703199655,14.217957703199655,14.023538926588282,14.040445327758789,891300.0 |
| 2015-11-27,14.0319944068119,14.108071612155536,14.0319944068119,14.074258804321289,1037900.0 |
| 2015-11-30,14.057352371616803,14.336301586544415,14.057352371616803,14.184148788452148,1689200.0 |
| 2015-12-01,14.226410485633886,14.285581275708326,14.133426894212278,14.192599296569824,1058100.0 |
| 2015-12-02,14.16724379115943,14.294038608300138,14.099619781198815,14.158790588378906,1231500.0 |
| 2015-12-03,14.158786942348177,14.463095714950153,13.474093010135315,13.507905006408691,10827600.0 |
| 2015-12-04,13.389565122004262,13.685420731554213,13.355753121439268,13.609343528747559,2626400.0 |
| 2015-12-07,13.575529309516376,13.62624851429909,13.389563728829344,13.398016929626465,2176500.0 |
| 2015-12-08,13.786856305845678,14.657516755060078,13.60934390260929,13.643155097961426,4709900.0 |
| 2015-12-09,13.626249932100896,13.685420731554213,13.507906720910897,13.609343528747559,3365000.0 |
| 2015-12-10,13.626248221552208,13.812213798243947,13.592435419090167,13.744589805603027,10932700.0 |
| 2015-12-11,13.73610938231948,13.76154558567452,13.4647782895306,13.490215301513672,5206100.0 |
| 2015-12-14,13.507175849046817,13.617403186841184,13.396947702624297,13.60892391204834,4172400.0 |
| 2015-12-15,13.702192306518555,13.880253816522576,13.668276829581067,13.702192306518555,7204000.0 |
| 2015-12-16,13.753067291039402,13.973523566925522,13.693713989311636,13.914170265197754,2873400.0 |
| 2015-12-17,13.668277839726313,13.93112887012792,13.608922920501008,13.78698444366455,2484200.0 |
| 2015-12-18,13.753065301483533,13.812420211881033,13.524130593203257,13.617400169372559,4233300.0 |
| 2015-12-21,13.651319964467664,13.837859153747559,13.58348738497895,13.837859153747559,1126400.0 |
| 2015-12-22,13.871774518275792,13.990481113229741,13.837857424142628,13.880253791809082,1296500.0 |
| 2015-12-23,13.939607287792429,13.973522765152502,13.837857621200039,13.90569019317627,1083900.0 |
| 2015-12-24,13.914171007829394,13.948088106201881,13.820900604561313,13.837859153747559,436700.0 |
| 2015-12-28,13.829379933584066,13.939608886472229,13.778505903081367,13.922650337219238,934900.0 |
| 2015-12-29,13.965048380139477,14.109192848205566,13.95656910351716,14.109192848205566,681200.0 |
| 2015-12-30,14.100713571583249,14.168546167305134,14.058318805728314,14.109192848205566,565900.0 |
| 2015-12-31,14.075276093322932,14.23637910014726,14.049838265743352,14.126150131225586,973300.0 |
| 2016-01-04,13.99048415524978,14.024401256757706,13.77850712259448,13.871777534484863,1227400.0 |
| 2016-01-05,13.871776931070634,13.973524996655604,13.795465073253734,13.888733863830566,1052400.0 |
| 2016-01-06,13.795463717839594,13.863296293983757,13.710672593345345,13.78698444366455,898600.0 |
| 2016-01-07,13.600443123016543,13.727628981112117,13.498693466186523,13.498693466186523,1293800.0 |
| 2016-01-08,13.515654581121604,13.642841279632112,13.27824054264809,13.303677558898926,1532400.0 |
| 2016-01-11,13.346073743093907,13.439344154713043,13.252804140102976,13.278241157531738,2045900.0 |
| 2016-01-12,13.320634838928438,13.329114113079754,13.006908972982535,13.108657836914062,1452600.0 |
| 2016-01-13,13.125616357499284,13.159533456122453,12.862765312194824,12.862765312194824,2162300.0 |
| 2016-01-14,12.87972150254615,12.922117062093822,12.650786774793596,12.718619346618652,1455400.0 |
| 2016-01-15,12.574475132965825,12.710140278812913,12.498163286269824,12.582954406738281,1596700.0 |
| 2016-01-19,12.642309162224937,12.744058033331251,12.549039565867849,12.599913597106934,1245500.0 |
| 2016-01-20,12.506638724245555,12.71861565177514,12.12508041641786,12.540555000305176,2939900.0 |
| 2016-01-21,12.58295732614613,12.650789914807707,12.328584714351095,12.413375854492188,1472300.0 |
| 2016-01-22,12.55751685159051,12.752535288164298,12.506642019781511,12.693181991577148,1065200.0 |
| 2016-01-25,12.667747349233476,12.79493405634846,12.396417001193331,12.421854019165039,1117300.0 |
| 2016-01-26,12.464250227426792,12.735581398010254,12.421854656214226,12.735581398010254,1511700.0 |
| 2016-01-27,12.710136470209779,12.854280846636339,12.557513631179393,12.625346183776855,1375500.0 |
| 2016-01-28,12.735579846125884,12.777974603544205,12.4727279835402,12.549039840698242,1338700.0 |
| 2016-01-29,12.574477913448904,12.718622364941837,12.540561619487523,12.710143089294434,1458200.0 |
| 2016-02-01,12.676227274861358,12.828851007775288,12.633831703648791,12.735581398010254,980500.0 |
| 2016-02-02,12.693181664611139,12.693181664611139,12.464246140309864,12.489683151245117,1136500.0 |
| 2016-02-03,12.532081068964528,12.794932926896768,12.464248487942303,12.684704780578613,1164000.0 |
| 2016-02-04,12.591429907478124,12.74405274650851,12.515118083649027,12.625346183776855,1183900.0 |
| 2016-02-05,12.599915367951521,12.642310939027972,12.294668711731935,12.354022026062012,1066300.0 |
| 2016-02-08,12.269229466695407,12.269229466695407,11.794400612311854,11.90462875366211,1485100.0 |
| 2016-02-09,11.785923302731188,11.930067757094184,11.438281080548052,11.480676651000977,1525400.0 |
| 2016-02-10,11.514593635805129,11.87919443147436,11.514593635805129,11.573946952819824,1210800.0 |
| 2016-02-11,11.429801479341904,11.446760030491589,11.158471129972765,11.20086669921875,1304000.0 |
| 2016-02-12,11.285656888197103,11.531550198781819,11.209345031700439,11.455238342285156,1128200.0 |
| 2016-02-16,11.531550769196414,11.63329964668231,11.387406323934345,11.599383354187012,1006600.0 |
| 2016-02-17,11.675693211437588,11.819836823342936,11.65873466378516,11.684171676635742,1205600.0 |
| 2016-02-18,11.735048244124604,11.735048244124604,11.590903802302378,11.650257110595703,927700.0 |
| 2016-02-19,11.616344317028476,11.75200952462608,11.55699099086163,11.709614753723145,1424000.0 |
| 2016-02-22,11.760483523815553,11.930064957199544,11.667213937611374,11.684171676635742,1433900.0 |
| 2016-02-23,11.650258822483458,11.811361838135195,11.540030656150241,11.573946952819824,1068100.0 |
| 2016-02-24,11.514591060959814,11.599382187987276,11.345009615533007,11.523070335388184,824100.0 |
| 2016-02-25,11.548508063419508,11.896150250176042,11.548508063419508,11.870713233947754,1803200.0 |
| 2016-02-26,11.955506061100944,12.379460165272917,11.88767346912369,12.048775672912598,4773200.0 |
| 2016-02-29,11.955504366212933,12.074210981030385,11.845276217719467,11.870713233947754,8806000.0 |
| 2016-03-01,12.040292850110282,12.777972677039509,11.930064718459517,12.761014938354492,4138500.0 |
| 2016-03-02,12.650788877844159,12.811891060553073,12.455769594956342,12.794933319091797,2780200.0 |
| 2016-03-03,12.769494258555858,13.015387535095215,12.71861942505928,13.015387535095215,1346500.0 |
| 2016-03-04,12.98995345522387,13.193452039191046,12.956037159334054,13.184972763061523,1666400.0 |
| 2016-03-07,13.134095006947447,13.151053555451773,13.015388401929563,13.100178718566895,1378700.0 |
| 2016-03-08,13.015387364745985,13.261280638067019,12.947554793390392,13.193448066711426,1683200.0 |
| 2016-03-09,13.074742344228277,13.201928229721945,12.871244603987154,13.117137908935547,2012200.0 |
| 2016-03-10,13.201928957204222,13.295199366425436,12.9390778970656,12.998431205749512,1958800.0 |
| 2016-03-11,13.049471332233823,13.423771322670143,12.98141678851813,13.381237030029297,1674000.0 |
| 2016-03-14,13.338702889278583,13.44929172016829,13.287661578377906,13.43227767944336,768200.0 |
| 2016-03-15,13.330195521059625,13.364222790347418,13.23662073333672,13.270648002624512,627300.0 |
| 2016-03-16,13.296169786476224,13.440785900460114,13.262142513260848,13.423771858215332,691300.0 |
| 2016-03-17,13.423771322670143,13.534360159026686,13.355716778954449,13.381237030029297,2262800.0 |
| 2016-03-18,13.423771001733638,13.440785042892864,13.296168938135969,13.36422348022461,2561000.0 |
| 2016-03-21,13.347209364775711,13.483319259469551,13.253634572743193,13.338703155517578,1254100.0 |
| 2016-03-22,13.304675347520359,13.36422286629387,13.270648078039196,13.296168327331543,918000.0 |
| 2016-03-23,13.279157077325069,13.330198397909259,12.97291158764273,12.98141860961914,2126300.0 |
| 2016-03-24,12.981416190229844,13.19408683235835,12.819786047898672,13.083498001098633,2287600.0 |
| 2016-03-28,13.1175248851924,13.321688500919155,13.092004636045079,13.270648002624512,1238100.0 |
| 2016-03-29,13.287661991232662,13.398250825558423,13.211100428139895,13.38974380493164,1004000.0 |
| 2016-03-30,13.449292063472479,13.474812313937186,13.313182168021061,13.36422348022461,584400.0 |
| 2016-03-31,13.381237992105858,13.534361132112407,13.279156169192895,13.525854110717773,2092700.0 |
| 2016-04-01,13.457800687632572,13.51734903110103,13.236623791793788,13.491827964782715,2277100.0 |
| 2016-04-04,13.474812735843804,13.525853238371335,13.270649103185361,13.32168960571289,1231300.0 |
| 2016-04-05,13.245128743861633,13.364224608205877,13.219608491242939,13.33019733428955,2204000.0 |
| 2016-04-06,13.304677963720557,13.491827577030561,13.287663919997327,13.449294090270996,560300.0 |
| 2016-04-07,13.406758092378297,13.474812636093992,13.296169256021756,13.381237030029297,2036700.0 |
| 2016-04-08,13.432279156038529,13.48332047255012,13.296170060373223,13.33019733428955,2172100.0 |
| 2016-04-11,13.381238726185938,13.500334598421635,13.279156897672879,13.304677963256836,836700.0 |
| 2016-04-12,13.347210565610611,13.398251882122203,13.287663039075591,13.33019733428955,721100.0 |
| 2016-04-13,13.347208825916239,13.42377038506738,13.06648364987812,13.296168327331543,1811900.0 |
| 2016-04-14,13.24512821259562,13.304676548016342,13.219607961000552,13.287662506103516,1738300.0 |
| 2016-04-15,13.253638005292112,13.45780168329786,13.24513098255662,13.406761169433594,1141400.0 |
| 2016-04-18,13.38974358319832,13.542866706848145,13.304675812161625,13.542866706848145,705300.0 |
| 2016-04-19,13.559881495904563,13.764045954674202,13.559881495904563,13.610922813415527,1480600.0 |
| 2016-04-20,13.585404006189863,13.704499885541326,13.508842427412088,13.593910217285156,1487500.0 |
| 2016-04-21,13.619429021936098,13.619429021936098,13.262142254508447,13.287662506103516,917900.0 |
| 2016-04-22,13.304676276804756,13.415265113161299,13.27064900494691,13.381237030029297,506400.0 |
| 2016-04-25,13.347210218324772,13.3982515335083,13.296169714415425,13.3982515335083,479200.0 |
| 2016-04-26,13.381235008353737,13.474810600280762,13.364221780632297,13.474810600280762,578700.0 |
| 2016-04-27,13.44078706840938,13.500334598892175,13.389745748513944,13.449294090270996,611100.0 |
| 2016-04-28,13.415269432897894,13.585405846971307,13.389748362331071,13.568391799926758,1200700.0 |
| 2016-04-29,13.551372645804571,13.559878854337477,13.304674750321002,13.457797050476074,1042700.0 |
| 2016-05-02,13.466307078018017,13.661963709634277,13.449293845878199,13.653456687927246,1192000.0 |
| 2016-05-03,13.525855660876978,13.644952351502747,13.398253570430223,13.593910217285156,905300.0 |
| 2016-05-04,13.542865695730345,13.7725503640567,13.500331407750569,13.747029304504395,1520400.0 |
| 2016-05-05,13.781059195810021,13.82359267810794,13.661962524788834,13.806578636169434,1697700.0 |
| 2016-05-06,13.738520767465857,14.56368375383563,13.738520767465857,14.555176734924316,3950500.0 |
| 2016-05-09,14.657259392893334,15.07409363192693,14.614725916020815,14.878437042236328,2937500.0 |
| 2016-05-10,14.920976427395383,15.133647117939454,14.767853270595875,14.895455360412598,4536000.0 |
| 2016-05-11,14.886948235587466,15.040071391332713,14.77636019118734,14.810386657714844,2357100.0 |
| 2016-05-12,14.878444510900827,15.125143343733813,14.750842393681573,15.082608222961426,2209700.0 |
| 2016-05-13,14.989029218677148,15.116631293470153,14.937987090721215,15.091110229492188,1253500.0 |
| 2016-05-16,15.065586015029856,15.47391484054637,15.065586015029856,15.303777694702148,3020100.0 |
| 2016-05-17,15.252745460953069,15.3888546023268,14.997539603965606,15.082608222961426,1665600.0 |
| 2016-05-18,15.0655869277307,15.108122028042647,14.74232827810077,14.84441089630127,2766700.0 |
| 2016-05-19,14.733820949302375,14.929477538992977,14.563685419264166,14.878437042236328,1503300.0 |
| 2016-05-20,14.86993087734481,15.116629600524902,14.86993087734481,15.116629600524902,1087500.0 |
| 2016-05-23,15.16767168568519,15.201699770735203,14.98902910681783,15.006041526794434,1377300.0 |
| 2016-05-24,15.091113205506753,15.346319027968562,15.023058644026683,15.28676986694336,2234600.0 |
| 2016-05-25,15.346318820275727,15.60152301673494,15.295276682944916,15.558989524841309,2202600.0 |
| 2016-05-26,15.499445862773921,15.814199331105591,15.499445862773921,15.763158798217773,2225000.0 |
| 2016-05-27,15.72061739444836,16.001342647115344,15.72061739444836,15.805685997009277,2793200.0 |
| 2016-05-31,15.822698230648587,15.856724694248422,15.575999473718863,15.601520538330078,1816700.0 |
| 2016-06-01,15.593013626013052,15.73762974805932,15.524959075788248,15.686589241027832,2062000.0 |
| 2016-06-02,15.669580004528154,15.7291275514227,15.550484910739062,15.652565956115723,1311900.0 |
| 2016-06-03,15.678079575749072,15.822695673409765,15.499435397439656,15.533463478088379,1063300.0 |
| 2016-06-06,15.4909313322825,15.533466441207278,15.15065857362678,15.184686660766602,2726700.0 |
| 2016-06-07,15.176179638981647,15.269755256067658,15.116632109035457,15.184686660766602,2060800.0 |
| 2016-06-08,15.14215933802597,15.3463247207509,15.116639882097354,15.32080364227295,1070700.0 |
| 2016-06-09,15.329301978049477,15.43138298899154,15.235726365895573,15.380342483520508,1341500.0 |
| 2016-06-10,15.235721946465578,15.380338022141688,15.210200889858754,15.346311569213867,1502800.0 |
| 2016-06-13,15.40603111195085,15.40603111195085,15.226891990990854,15.26101303100586,2078500.0 |
| 2016-06-14,15.235416156262222,15.269537181716565,14.95391078126898,14.962441444396973,2054700.0 |
| 2016-06-15,14.988028705080023,15.346308347024685,14.962438348049375,15.286595344543457,2968500.0 |
| 2016-06-16,15.252481441070653,15.397499513238328,15.150116700163014,15.371909141540527,1568900.0 |
| 2016-06-17,15.31219429594501,15.71312580007639,15.278071634968027,15.661943435668945,5617500.0 |
| 2016-06-20,15.721653071601578,15.951976102303968,15.696061081393196,15.900792121887207,2945800.0 |
| 2016-06-21,15.909322434919757,16.054340455458167,15.832548093043092,16.03727912902832,2103700.0 |
| 2016-06-22,15.994632146866458,16.088467842786674,15.91785778239685,16.045814514160156,2647900.0 |
| 2016-06-23,16.15670629872216,16.27613232600673,16.12258364689366,16.199357986450195,3341400.0 |
| 2016-06-24,15.841078348267997,16.35290673857765,15.755773345373456,16.31025505065918,6792200.0 |
| 2016-06-27,16.207888260428348,16.497924285779565,16.148175248219136,16.344375610351562,5879500.0 |
| 2016-06-28,16.489398334424937,17.11212224975824,16.44674663553395,17.04387855529785,5535800.0 |
| 2016-06-29,17.14624840782495,17.4618749489356,17.086535366374733,17.28273582458496,4640100.0 |
| 2016-06-30,17.291262679062733,17.470401763916016,17.163305957444962,17.470401763916016,2473000.0 |
| 2016-07-01,17.547177596100823,17.623951960931432,17.393628866439613,17.615421295166016,2202200.0 |
| 2016-07-05,17.5727681666528,17.80309124244454,17.487463142982747,17.76896858215332,1593500.0 |
| 2016-07-06,17.717784881591797,17.939577275571793,17.63247986435982,17.717784881591797,3680000.0 |
| 2016-07-07,17.70925312703686,17.70925312703686,17.38509440692111,17.42774772644043,3393200.0 |
| 2016-07-08,17.504523724666846,17.871334171823325,17.47040106583465,17.854272842407227,2191600.0 |
| 2016-07-11,17.92251331019049,18.016348978047592,17.76043396399849,17.99075698852539,2140100.0 |
| 2016-07-12,18.041943934391266,18.12724896079485,17.862804843295983,17.90545654296875,2514100.0 |
| 2016-07-13,17.913988788400548,17.939580786696354,17.68366568491286,17.845745086669922,2795900.0 |
| 2016-07-14,17.8628071970003,17.931050901703735,17.72631978759343,17.760440826416016,1282200.0 |
| 2016-07-15,17.72631678754659,17.794560480700287,17.589829401239193,17.786029815673828,5969500.0 |
| 2016-07-18,17.85427417794982,18.016353565410824,17.743377155507744,17.90545654296875,2791400.0 |
| 2016-07-19,17.828675294871765,18.041936964970848,17.79455427372577,18.02487564086914,2910700.0 |
| 2016-07-20,18.059003168899526,18.127246856689453,17.990759481109595,18.127246856689453,2082900.0 |
| 2016-07-21,18.135773269499758,18.152834594212038,17.862798582333145,17.956632614135742,5320000.0 |
| 2016-07-22,17.973699947515218,18.204023026956367,17.913986918117445,18.144309997558594,2225700.0 |
| 2016-07-25,18.17843217070524,18.28932919830155,18.11871913756482,18.229616165161133,1210500.0 |
| 2016-07-26,18.178430027797713,18.229614016219944,18.02488131664689,18.15283966064453,952300.0 |
| 2016-07-27,18.178426134180953,18.212548785820413,17.828677090164405,18.04193878173828,2584500.0 |
| 2016-07-28,18.007823171415666,18.417285351853202,17.999292505940957,18.280797958374023,1026000.0 |
| 2016-07-29,18.238139687802107,18.570829042912518,18.238139687802107,18.51111602783203,970600.0 |
| 2016-08-01,18.545239496073297,18.587892817504233,18.442874778754742,18.53670883178711,713700.0 |
| 2016-08-02,18.45140705330824,18.570834747210775,18.383163354103136,18.400224685668945,1173600.0 |
| 2016-08-03,18.36610331890941,18.49406004923282,18.238144961527894,18.340511322021484,1308200.0 |
| 2016-08-04,18.357566277766676,18.485522963651217,18.263730615491163,18.408748626708984,1083600.0 |
| 2016-08-05,18.886457989285102,19.150903701782227,18.613483239533874,19.150903701782227,2022300.0 |
| 2016-08-08,19.304452276719466,19.61154970755676,19.19355688617154,19.483592987060547,3107200.0 |
| 2016-08-09,19.38974962710832,19.475054616037614,19.219141276307063,19.295915603637695,2593000.0 |
| 2016-08-10,19.32150596137635,19.372688303910994,19.2106106147084,19.295915603637695,1505000.0 |
| 2016-08-11,19.355632863979366,19.364163527453883,18.903517462176293,19.0229434967041,1514100.0 |
| 2016-08-12,19.04854260239992,19.278865721072155,18.963237562848168,18.997360229492188,1258600.0 |
| 2016-08-15,18.9973560872772,19.16796450212266,18.9973560872772,19.12531280517578,1553600.0 |
| 2016-08-16,19.142377146633855,19.15090781277703,18.920584708085848,19.09972381591797,811800.0 |
| 2016-08-17,19.150907138024287,19.21915083770704,19.014419738658773,19.167966842651367,1757500.0 |
| 2016-08-18,19.20208458821839,19.244736279449878,18.954700223314124,19.193553924560547,2143600.0 |
| 2016-08-19,19.108255314970318,19.125316648000357,18.894993533269627,18.937646865844727,758800.0 |
| 2016-08-22,18.9035201963012,19.005886545743508,18.71585045389122,18.73291015625,1707800.0 |
| 2016-08-23,18.835277125132627,18.860869120099334,18.732910772323773,18.792625427246094,1707500.0 |
| 2016-08-24,18.76703477243814,18.79262676923238,18.476998650335812,18.656139373779297,1109500.0 |
| 2016-08-25,18.65613804153961,18.980295175828015,18.622015381583996,18.792625427246094,791400.0 |
| 2016-08-26,18.860874378453282,18.912056755598208,18.622020573346234,18.826751708984375,1702400.0 |
| 2016-08-29,18.83527846221314,19.02294822411738,18.809686465429703,18.843809127807617,826100.0 |
| 2016-08-30,18.912048236737395,18.912048236737395,18.51111681342639,18.613481521606445,1542900.0 |
| 2016-08-31,18.639078042583137,18.75850410684006,18.476998650335812,18.656139373779297,1935800.0 |
| 2016-09-01,18.690260838112366,18.77556586899308,18.56230410532036,18.69879150390625,1058800.0 |
| 2016-09-02,18.79262952917581,19.219153109371785,18.79262952917581,19.04001235961914,1850700.0 |
| 2016-09-06,19.074132143859348,19.36416826471667,18.937644748992145,19.34710693359375,2019500.0 |
| 2016-09-07,19.389755060108648,19.423877716064453,19.236206362423115,19.423877716064453,934100.0 |
| 2016-09-08,18.877928009250436,18.971763693025423,18.72438092724306,18.767032623291016,15907300.0 |
| 2016-09-09,18.5793650784678,18.622016779556233,18.229615922956686,18.340511322021484,6505300.0 |
| 2016-09-12,18.349037616504653,18.81821272494199,18.349037616504653,18.707317352294922,7769700.0 |
| 2016-09-13,18.596172918947055,18.801371872704344,18.10027503967285,18.10027503967285,3650300.0 |
| 2016-09-14,18.108819841291048,18.228518787868246,17.7668216862306,17.929269790649414,3356000.0 |
| 2016-09-15,17.972026600344776,18.07462526584811,17.76682763856173,18.04042625427246,2695400.0 |
| 2016-09-16,17.954921031963433,18.074619983661567,17.886521398025085,18.0147705078125,4042500.0 |
| 2016-09-19,18.02332667800212,18.365324961775354,17.91217784731699,18.348224639892578,1151500.0 |
| 2016-09-20,18.493570333051593,18.57052013501407,18.33112220070958,18.416622161865234,2658600.0 |
| 2016-09-21,18.493570333051593,18.561969975820894,18.040423311246027,18.416622161865234,3545700.0 |
| 2016-09-22,18.55342552433074,18.707323531297103,18.493574396826823,18.570524215698242,2339200.0 |
| 2016-09-23,18.57906654412915,18.66456648802713,18.356767342304718,18.638916015625,4813900.0 |
| 2016-09-26,18.63037654454544,18.6731257218855,18.45937657363203,18.51922607421875,2774900.0 |
| 2016-09-27,18.5961723166795,18.65602180574001,18.442272698651742,18.485023498535156,3090900.0 |
| 2016-09-28,18.45937129536063,18.579070262307354,18.271272685762046,18.382421493530273,1491200.0 |
| 2016-09-29,18.382426043220345,18.66457484283871,18.151576580593538,18.467926025390625,2879900.0 |
| 2016-09-30,18.570516787421745,18.715866205952278,18.16011900478582,18.502117156982422,4197600.0 |
| 2016-10-03,18.39952007282229,18.39952007282229,17.877971827661902,18.202871322631836,3321200.0 |
| 2016-10-04,18.143025286161027,18.143025286161027,17.53597854914102,17.57872772216797,3305300.0 |
| 2016-10-05,17.5616233995791,17.74972198366324,17.17687444261621,17.25382423400879,2280400.0 |
| 2016-10-06,17.193978605241433,17.57872601750302,17.005878348300147,17.39917755126953,2496300.0 |
| 2016-10-07,17.433377512989487,17.724076443443987,17.305128368559878,17.493227005004883,1363300.0 |
| 2016-10-10,17.578726742809806,17.647126394308042,17.39917826916806,17.450477600097656,1263100.0 |
| 2016-10-11,17.58727565801856,17.672775624032543,17.322227231073807,17.356426239013672,1126700.0 |
| 2016-10-12,17.373528020974092,17.535977806998986,17.330778849756342,17.493227005004883,1305800.0 |
| 2016-10-13,17.407726369561438,17.69842526172404,17.29657592979425,17.66422462463379,1120500.0 |
| 2016-10-14,17.724072542886226,17.80102233876483,17.364974039044746,17.3820743560791,1271300.0 |
| 2016-10-17,17.41627650379322,17.681324917757056,17.390626026012413,17.553075790405273,1395200.0 |
| 2016-10-18,17.68987730098397,17.826676604794393,17.630027809413953,17.77537727355957,1209400.0 |
| 2016-10-19,17.826677131901402,18.04042625427246,17.732626996209696,18.04042625427246,1573200.0 |
| 2016-10-20,18.023321189126367,18.160120460974404,17.97202186987734,18.134469985961914,2134100.0 |
| 2016-10-21,17.997671469349616,18.348219822017253,17.954922306644207,18.219970703125,1884100.0 |
| 2016-10-24,18.314020364640083,18.476470114296003,18.151570614984166,18.245620727539062,1854300.0 |
| 2016-10-25,18.18577459683997,18.279823095932777,18.023324817277793,18.27127456665039,1248800.0 |
| 2016-10-26,18.160119156856155,18.19431978775012,17.732621055336637,17.929269790649414,1299800.0 |
| 2016-10-27,17.946372619848763,17.946372619848763,17.518874458449478,17.612924575805664,1138800.0 |
| 2016-10-28,17.67277694180257,17.886526057387613,17.57872680909672,17.630027770996094,1474200.0 |
| 2016-10-31,17.749722165529715,18.0660698615842,17.61292289738033,18.04897117614746,1750200.0 |
| 2016-11-01,17.809577138519057,18.05752690780578,17.382078885908637,17.433378219604492,1274300.0 |
| 2016-11-02,17.476124433518343,17.518873595241462,17.22817472935148,17.270925521850586,1606600.0 |
| 2016-11-03,17.313679961148544,17.59582875454361,17.262380625288483,17.407730102539062,2225900.0 |
| 2016-11-04,17.741170658784753,18.202869376773698,17.407722671865486,18.168668746948242,2876400.0 |
| 2016-11-07,18.28836902822209,18.51066824602919,18.27981887013998,18.408069610595703,1617100.0 |
| 2016-11-08,18.399521478050563,18.416621796097292,18.07462195826705,18.16012191772461,1269100.0 |
| 2016-11-09,17.877975908826887,17.96347588127239,17.587276980977965,17.74117660522461,2300800.0 |
| 2016-11-10,17.741171491471288,17.80957112355677,17.373522857470878,17.535972595214844,2915200.0 |
| 2016-11-11,17.6471228168045,17.82667288482338,17.424823586806646,17.527423858642578,2659800.0 |
| 2016-11-14,17.57872463740995,17.818124204369106,17.373525707491872,17.553075790405273,2672100.0 |
| 2016-11-15,17.5359749874603,17.860872876494714,17.476125505067863,17.544525146484375,2198200.0 |
| 2016-11-16,17.535975552712085,17.835224605096304,17.501774915513366,17.809574127197266,1379700.0 |
| 2016-11-17,17.826673656505303,17.92072214308542,17.578723940121208,17.612924575805664,656600.0 |
| 2016-11-18,17.758275357804678,18.194323711074777,17.732624879103074,18.074623107910156,2716800.0 |
| 2016-11-21,18.143020280189198,18.279819553061852,17.85232141764082,17.92072105407715,2552500.0 |
| 2016-11-22,17.980575533205265,18.202874800985565,17.877975243931175,17.946374893188477,3433800.0 |
| 2016-11-23,17.85232576146406,18.12592600455767,17.77537757867915,18.10882568359375,2839600.0 |
| 2016-11-25,18.074618645704025,18.322568319611225,17.93781938795377,18.168668746948242,1139400.0 |
| 2016-11-28,18.074619612686604,18.399519090307244,18.074619612686604,18.18577003479004,4152800.0 |
| 2016-11-29,18.1002704940095,18.22851960405256,17.95492106775379,18.04897117614746,3214100.0 |
| 2016-11-30,17.980571506231282,18.143019617599915,17.852320765667958,18.0147705078125,2905200.0 |
| 2016-12-01,17.980576859829434,17.997675550323113,17.399178982858135,17.50177764892578,2062900.0 |
| 2016-12-02,17.561626478427574,17.843775219407146,17.476126514026692,17.783924102783203,1627500.0 |
| 2016-12-05,17.937821029685622,18.134469776852615,17.869421394550322,18.12592124938965,2098600.0 |
| 2016-12-06,18.202870760509494,18.37386903030827,17.95492106775379,18.04897117614746,1551800.0 |
| 2016-12-07,18.057525606948378,18.211423596949185,17.946375156042112,18.023324966430664,4096200.0 |
| 2016-12-08,17.83522469150811,18.100273107977774,17.698425403602723,17.989124298095703,2454100.0 |
| 2016-12-09,17.912170546360464,18.194319219317336,17.912170546360464,18.168668746948242,2198700.0 |
| 2016-12-12,18.066077937323172,18.16012808775831,17.6898805971359,17.732629776000977,2343700.0 |
| 2016-12-13,17.44122350089455,17.604065845743143,17.244099503545637,17.552640914916992,4402300.0 |
| 2016-12-14,17.629772592569736,17.629772592569736,16.92698171458226,16.978404998779297,5878900.0 |
| 2016-12-15,16.9269839831991,17.13267878227194,16.824135766304202,16.918413162231445,5513100.0 |
| 2016-12-16,17.05553949240188,17.192669330021296,16.935551293164043,17.08982276916504,2952600.0 |
| 2016-12-19,17.149822907695622,17.389801025390625,17.081257964742363,17.389801025390625,2228800.0 |
| 2016-12-20,17.31265930162949,17.67262553692172,17.286946843852682,17.57834815979004,2600200.0 |
| 2016-12-21,17.54407072070914,17.69834224927206,17.312665062581928,17.346946716308594,2101500.0 |
| 2016-12-22,17.278382392703747,17.526931338668092,17.21838827049642,17.45836639404297,2267400.0 |
| 2016-12-23,17.53549210587016,17.655481927383242,17.406933100771408,17.621198654174805,1077500.0 |
| 2016-12-27,17.61263698748733,17.784050173163777,17.501219561099745,17.681201934814453,1354800.0 |
| 2016-12-28,17.63834652180976,17.78404721498385,17.586923228547438,17.64691734313965,965600.0 |
| 2016-12-29,17.61264286539911,17.96403854206243,17.475512924980144,17.85262107849121,1454100.0 |
| 2016-12-30,17.81832806805953,17.99831038726815,17.732621501176798,17.981168746948242,1442700.0 |
| 2017-01-03,18.01545008280089,18.058302544257888,17.68976549074787,17.809755325317383,1365500.0 |
| 2017-01-04,17.89546764996595,18.101164127244086,17.79262104604418,17.955463409423828,2276800.0 |
| 2017-01-05,17.93831382644419,18.289709231338374,17.852607271288313,18.186861038208008,1229400.0 |
| 2017-01-06,18.10116306165503,18.246863770898095,18.049738128004158,18.092592239379883,1514400.0 |
| 2017-01-09,18.16972534310827,18.16972534310827,17.526928479102793,17.535497665405273,1522600.0 |
| 2017-01-10,17.578352211325804,17.59549385379456,17.36408658461737,17.43265151977539,1605100.0 |
| 2017-01-11,17.432656549234185,17.518363151587987,17.22696168441554,17.50979232788086,1641800.0 |
| 2017-01-12,17.492646679915108,17.84404219795616,17.38980008838544,17.784048080444336,1923500.0 |
| 2017-01-13,17.801188751873326,17.921176980344804,17.604064766608175,17.878324508666992,1143100.0 |
| 2017-01-17,17.895461293338432,18.03259277438596,17.809756365419208,17.844038009643555,1107700.0 |
| 2017-01-18,17.895470654054417,18.04117139633326,17.82690569502423,17.946895599365234,1696000.0 |
| 2017-01-19,17.85261816767964,18.03260220683236,17.741200722274677,17.946895599365234,3156600.0 |
| 2017-01-20,17.89546602827065,18.19543825950724,17.84404273096977,18.109731674194336,1843000.0 |
| 2017-01-23,18.101162912440614,18.27257445237891,17.99831468070389,18.17829704284668,1806200.0 |
| 2017-01-24,18.144015538313553,18.272574603006333,17.95546235241196,18.092592239379883,3108700.0 |
| 2017-01-25,18.101165908424054,18.34114243100041,18.0840242611779,18.315431594848633,2186300.0 |
| 2017-01-26,18.24685868052227,18.46969345864242,18.24685868052227,18.375417709350586,938700.0 |
| 2017-01-27,18.42684806625415,18.495413016925934,18.323999822887785,18.39256477355957,1468500.0 |
| 2017-01-30,18.40970570456168,18.786813735961914,18.27257580854656,18.786813735961914,2784500.0 |
| 2017-01-31,18.81252162680233,19.275334504557026,18.81252162680233,19.095352172851562,4190600.0 |
| 2017-02-01,19.1124935854917,19.326759215978004,18.96679289137233,19.06964111328125,4015000.0 |
| 2017-02-02,19.078207554732362,19.31818559428151,19.01821345352424,19.275331497192383,2839400.0 |
| 2017-02-03,19.438180499077045,19.523887088090692,19.352473910063395,19.36961555480957,1469200.0 |
| 2017-02-06,19.34389825509627,19.583876317438463,19.241051681747336,19.50674057006836,1611300.0 |
| 2017-02-07,19.48103600720829,19.618165917078777,19.30105361352232,19.361047744750977,1417700.0 |
| 2017-02-08,19.378185699001243,19.498173938590774,19.283908290913953,19.44675064086914,994400.0 |
| 2017-02-09,19.403896580944057,19.626733051273277,19.326760816802512,19.57530975341797,1831100.0 |
| 2017-02-10,19.541025291468884,19.721009275228983,19.50674363986324,19.626731872558594,1192100.0 |
| 2017-02-13,19.68672001129185,19.823849845510885,19.541019358094555,19.601015090942383,2149700.0 |
| 2017-02-14,19.541027988978325,19.7124411748202,19.46389221882121,19.635305404663086,1644600.0 |
| 2017-02-15,19.609585824255642,19.712434025402658,19.412461876333627,19.6610107421875,2282500.0 |
| 2017-02-16,19.635304299788768,19.832428308112693,19.618162655225678,19.643875122070312,1286600.0 |
| 2017-02-17,19.61816717965075,19.763867922604735,19.463895612438584,19.695302963256836,1174600.0 |
| 2017-02-21,19.729580709938915,19.969557182787288,19.626732482491672,19.909563064575195,1104500.0 |
| 2017-02-22,19.9609927062741,19.99527436703527,19.772437850576406,19.875286102294922,1651100.0 |
| 2017-02-23,19.97813186202549,20.080980109330742,19.798149472638087,20.03812599182129,1217900.0 |
| 2017-02-24,19.840999927020224,20.44094443307882,19.840999927020224,20.26953125,2075200.0 |
| 2017-02-27,20.080977756372,20.55236155072025,19.978129521117836,20.286672592163086,2133400.0 |
| 2017-02-28,20.29524733501445,20.483800562232393,20.21811155235312,20.37238311767578,3223100.0 |
| 2017-03-01,20.329520224578346,20.406655973955054,19.738148325646033,20.063831329345703,3432300.0 |
| 2017-03-02,20.063836368700574,20.21810790620177,19.84099988505632,20.140972137451172,2661900.0 |
| 2017-03-03,20.235246899411592,20.31238265805288,19.995268802003476,20.08954620361328,2754000.0 |
| 2017-03-06,20.115257884752566,20.123828706599596,19.849568946363103,19.909563064575195,1506500.0 |
| 2017-03-07,19.832427928293477,19.935276158985122,19.566738981522715,19.703868865966797,3330500.0 |
| 2017-03-08,19.64386805062639,19.661009689018798,19.352466736821977,19.438173294067383,2068900.0 |
| 2017-03-09,19.455312473565925,19.506735747527305,18.898220739238106,19.009639739990234,2001500.0 |
| 2017-03-10,19.146778180096323,19.2581955962913,18.958225000875146,19.103925704956055,1734700.0 |
| 2017-03-13,19.138282343632476,19.3358494909649,19.095331895261026,19.189821243286133,1827300.0 |
| 2017-03-14,19.13828562845832,19.318672627403135,19.00084744686445,19.15546417236328,1751800.0 |
| 2017-03-15,19.155464416436857,19.456111056901335,19.09533541602244,19.30149269104004,2511900.0 |
| 2017-03-16,19.30149505082916,19.636502097283856,19.284316504605076,19.593551635742188,3104200.0 |
| 2017-03-17,19.705212721808547,19.93713856080796,19.610723385450935,19.919960021972656,4231800.0 |
| 2017-03-20,19.911382017604723,20.005871411308078,19.78253388698652,19.816892623901367,1554200.0 |
| 2017-03-21,19.851245710748632,19.911374707067676,19.610728087080176,19.679447174072266,1411900.0 |
| 2017-03-22,19.748169336556376,20.05740609537608,19.662270054840622,19.954326629638672,1574100.0 |
| 2017-03-23,19.679448674392685,20.332280869784263,19.662268491736814,20.18625259399414,9115900.0 |
| 2017-03-24,20.33227569977603,20.4095848636772,20.083168029785156,20.083168029785156,2522700.0 |
| 2017-03-27,20.014453555510496,20.117533010536356,19.782527648888937,19.894195556640625,2439600.0 |
| 2017-03-28,19.894191546840577,19.962910623542932,19.593544971870756,19.722393035888672,2356200.0 |
| 2017-03-29,19.73098538630043,19.765345747785062,19.52482813256926,19.696626663208008,2674000.0 |
| 2017-03-30,19.679447342886835,19.83406569954346,19.64508861829219,19.73957633972168,1297800.0 |
| 2017-03-31,19.722393035888672,19.82547247013822,19.662264048573114,19.722393035888672,2010900.0 |
| 2017-04-03,19.73098790480926,19.773938362147348,19.55919099063417,19.705219268798828,2104700.0 |
| 2017-04-04,19.713804026958652,20.20342763940474,19.636494863057482,20.083168029785156,2243500.0 |
| 2017-04-05,20.134713606144963,20.169072332930742,20.005865513511612,20.100353240966797,1759100.0 |
| 2017-04-06,20.14330127117529,20.349458522235448,20.100350819875967,20.289329528808594,2085100.0 |
| 2017-04-07,20.33228188091399,20.44394979694564,20.254972693510354,20.4010009765625,2675500.0 |
| 2017-04-10,20.400999882706206,20.400999882706206,20.031634149002848,20.100353240966797,1401500.0 |
| 2017-04-11,20.09176322777924,20.246381594897297,20.023044135548147,20.18625259399414,1072200.0 |
| 2017-04-12,20.160482773736977,20.21202332286455,20.005866041531547,20.02304458618164,1609500.0 |
| 2017-04-13,19.9629167216495,20.01445563532194,19.83406861827213,19.954326629638672,1865700.0 |
| 2017-04-17,20.005864469563825,20.25497055053711,19.988684287871237,20.25497055053711,676800.0 |
| 2017-04-18,20.315104199601244,20.469722593452758,20.23779500267549,20.40959358215332,994200.0 |
| 2017-04-19,20.400996201709226,20.443945012040196,20.254967952834992,20.27214813232422,895300.0 |
| 2017-04-20,20.289329528808594,20.40099742540244,20.15188972304296,20.289329528808594,1685400.0 |
| 2017-04-21,20.203430264602144,20.32368825145586,20.12612109065556,20.289329528808594,1141500.0 |
| 2017-04-24,20.315095521488665,20.392404685389835,19.70521393781497,20.083168029785156,1570900.0 |
| 2017-04-25,20.100355911114384,20.306513214392325,20.031636810021737,20.16907501220703,1265000.0 |
| 2017-04-26,20.17766581406725,20.17766581406725,19.799709925572873,19.808300018310547,1728900.0 |
| 2017-04-27,19.7567519773924,20.18624658559658,19.7567519773924,20.040218353271484,1249900.0 |
| 2017-04-28,20.040223133153443,20.040223133153443,19.696627692316014,19.799705505371094,1181200.0 |
| 2017-05-01,19.885599321146042,20.065987902105622,19.81688025182617,19.945728302001953,1260200.0 |
| 2017-05-02,19.962914931791214,19.997275296753802,19.593549200405263,19.67085838317871,1124800.0 |
| 2017-05-03,19.756755657413905,19.808294561248644,19.516238042198104,19.696626663208008,1064800.0 |
| 2017-05-04,19.688032284511735,19.688032284511735,19.344436936466266,19.49046516418457,1648100.0 |
| 2017-05-05,19.50765396960131,19.791122124117937,19.112519520989142,19.12969970703125,2331700.0 |
| 2017-05-08,19.146878836947224,19.224186393087052,19.060979549867536,19.17264747619629,2327600.0 |
| 2017-05-09,19.18981992438927,19.232768731416808,19.009431330411264,19.086740493774414,2024400.0 |
| 2017-05-10,19.095337290464244,19.24995567150323,18.940718909425254,18.95789909362793,1987500.0 |
| 2017-05-11,19.01802367283649,19.413159625553625,18.89776568819709,19.31867027282715,2750100.0 |
| 2017-05-12,19.353032991997782,19.38739171820007,19.13828562845832,19.15546417236328,1391300.0 |
| 2017-05-15,19.155464494332307,19.464701227312407,19.14687604143165,19.387392044067383,1330400.0 |
| 2017-05-16,19.387392165837436,19.430342622572432,19.04379670391946,19.103925704956055,1441300.0 |
| 2017-05-17,19.060980539990794,19.241367577674982,19.00943998203013,19.043800354003906,1482400.0 |
| 2017-05-18,19.07815274601416,19.09533292629036,18.91494594856674,19.03520393371582,2659300.0 |
| 2017-05-19,19.00943358048967,19.40456953316014,18.940714498076392,19.06097412109375,3074900.0 |
| 2017-05-22,19.103920164959938,19.258538487582953,19.026611003648426,19.16404914855957,2118500.0 |
| 2017-05-23,19.25854395145647,19.464701227312407,19.1726446769184,19.387392044067383,1304300.0 |
| 2017-05-24,19.353038029178922,19.58496399698871,19.318677655641007,19.516244888305664,1023700.0 |
| 2017-05-25,19.602140233581803,19.602140233581803,19.198415756225586,19.198415756225586,2212300.0 |
| 2017-05-26,19.241361362252878,19.310080445609803,19.138283556413583,19.207002639770508,1239000.0 |
| 2017-05-30,19.215594283714328,19.31867209788824,19.1125148311481,19.232772827148438,1191400.0 |
| 2017-05-31,19.232773599367505,19.378801873970687,19.232773599367505,19.30149269104004,1513100.0 |
| 2017-06-01,19.27571786685717,19.52482387979319,19.258537689856933,19.49046516418457,1516000.0 |
| 2017-06-02,19.602133296837348,19.954318738035138,19.593543208223757,19.919960021972656,1810600.0 |
| 2017-06-05,19.75675757748646,19.842656851154004,19.507649847689812,19.584959030151367,2301900.0 |
| 2017-06-06,19.524831047093436,19.524831047093436,19.172645481265313,19.198415756225586,2418000.0 |
| 2017-06-07,19.224180747080204,19.361620549078175,19.164051755301678,19.258541107177734,2232500.0 |
| 2017-06-08,19.301486493490174,19.327256758989893,19.000841587952703,19.09532928466797,3621800.0 |
| 2017-06-09,19.11251345547763,19.292900436494328,18.846227209903933,18.89776611328125,2920800.0 |
| 2017-06-12,18.803281178129446,18.897770555191027,18.691613254832415,18.79469108581543,2649100.0 |
| 2017-06-13,18.811907616167083,19.164899795457856,18.768858788116454,19.121850967407227,5889200.0 |
| 2017-06-14,19.250993728637695,19.56093704637708,19.173507488666672,19.250993728637695,4258800.0 |
| 2017-06-15,19.10463456831547,19.337091689338845,19.10463456831547,19.302654266357422,3456800.0 |
| 2017-06-16,19.24238710020125,19.43179702758789,19.207948035870057,19.43179702758789,3289800.0 |
| 2017-06-19,19.397353703020585,19.535106634138852,19.380134176094682,19.50927734375,1744300.0 |
| 2017-06-20,19.560938562208808,19.655644338877895,19.130460147741797,19.405967712402344,2242100.0 |
| 2017-06-21,19.362918885668744,19.5006718469266,19.19072850516884,19.405967712402344,2485400.0 |
| 2017-06-22,19.483455447733242,19.672867031514805,19.423188722764596,19.578161239624023,1815200.0 |
| 2017-06-23,19.612600552621956,19.724524237233,19.492065459027238,19.543724060058594,3632800.0 |
| 2017-06-26,19.638425019283773,19.64703478472304,19.319871908755065,19.328481674194336,1412400.0 |
| 2017-06-27,19.285430700977667,19.466232470793578,18.88939138771036,19.354307174682617,1669800.0 |
| 2017-06-28,19.41457601898318,19.47484437697948,19.199336809716648,19.294042587280273,1403000.0 |
| 2017-06-29,19.24238609288298,19.457625307250478,19.05297453326686,19.19072914123535,1308700.0 |
| 2017-06-30,19.26821475630467,19.483453981939707,19.121852017187045,19.43179702758789,1817400.0 |
| 2017-07-03,19.49205995087676,19.543718537310212,19.147677585377014,19.466232299804688,878900.0 |
| 2017-07-05,19.500671801896175,19.509281567223013,19.30265212581337,19.345699310302734,1703900.0 |
| 2017-07-06,19.311262575794785,19.39735858997076,19.147680313074922,19.19072914123535,2024000.0 |
| 2017-07-07,19.18211681149257,19.43179341286877,19.13906798908656,19.354307174682617,2399700.0 |
| 2017-07-10,19.543722795807415,19.543722795807415,19.302654266357422,19.302654266357422,2347400.0 |
| 2017-07-11,19.36292245599022,19.526504743451106,19.19073204374019,19.45762825012207,1727700.0 |
| 2017-07-12,19.560943142957985,19.793401935321747,19.560943142957985,19.69869613647461,1489400.0 |
| 2017-07-13,19.690088242242716,19.690088242242716,19.35431387972989,19.629819869995117,1616300.0 |
| 2017-07-14,19.741733760696082,19.879486675974015,19.681467065530022,19.69007682800293,1513300.0 |
| 2017-07-17,19.724519513074725,19.784786224365234,19.595376325717247,19.784786224365234,2299700.0 |
| 2017-07-18,19.827837177201292,19.84505506645821,19.647035381772003,19.715911865234375,1059400.0 |
| 2017-07-19,19.74174116836997,19.75896069977705,19.63842562207239,19.72452163696289,1215400.0 |
| 2017-07-20,19.767572633232923,19.87949796680594,19.672868476531004,19.69869613647461,1028800.0 |
| 2017-07-21,19.733127390992554,19.827833152333252,19.63842162965185,19.802003860473633,473700.0 |
| 2017-07-24,19.80200747819301,19.956979973374217,19.647034983011796,19.896713256835938,1602700.0 |
| 2017-07-25,19.905323244919497,20.000027382476432,19.758960513627997,19.83644676208496,1522900.0 |
| 2017-07-26,19.836444416940044,19.96558760171886,19.73312888383018,19.948368072509766,1311500.0 |
| 2017-07-27,19.8881058451127,19.905325378203,19.71591379849984,19.758962631225586,851300.0 |
| 2017-07-28,19.767568416088352,19.93976044232189,19.758960292707055,19.896713256835938,1120900.0 |
| 2017-07-31,19.87949775763026,19.896717292174955,19.517895742917663,19.81062126159668,1399200.0 |
| 2017-08-01,19.862274194731285,19.991417393334007,19.707301699550076,19.896713256835938,963700.0 |
| 2017-08-02,19.89671798690269,19.89671798690269,19.509286656845223,19.595382690429688,952900.0 |
| 2017-08-03,19.569549797074203,19.655645814861703,19.371530105664423,19.52650260925293,1058600.0 |
| 2017-08-04,19.560938536432026,19.793397274052644,19.242385429747323,19.37152862548828,1924500.0 |
| 2017-08-07,19.362918860152906,19.44901487136182,19.29404237961474,19.37152862548828,700800.0 |
| 2017-08-08,19.380139271979587,19.474845052829856,19.027147087903906,19.113243103027344,1343300.0 |
| 2017-08-09,19.12185142093022,19.19072954744485,18.94105126526408,19.00992774963379,1434000.0 |
| 2017-08-10,18.958272714147725,19.37153166215896,18.898005989497555,19.03575897216797,2580700.0 |
| 2017-08-11,18.536396528744106,19.044361063421167,18.38142407516203,18.99270248413086,2949200.0 |
| 2017-08-14,19.078801112277066,19.569546188382283,19.052971819060343,19.466232299804688,2137900.0 |
| 2017-08-15,19.302650674570142,19.371527149861638,19.173507488666672,19.250993728637695,11301900.0 |
| 2017-08-16,19.29404319875923,19.767568817294933,19.276823667357412,19.715911865234375,3210400.0 |
| 2017-08-17,19.715907661667753,19.905319182414118,19.423182258827506,19.870880126953125,3406600.0 |
| 2017-08-18,19.827839548374232,19.827839548374232,19.34570246433488,19.578161239624023,3186500.0 |
| 2017-08-21,19.62120260165187,19.62120260165187,19.371524387977484,19.483448028564453,2985900.0 |
| 2017-08-22,19.483452271242495,19.492062036569333,19.199336584036136,19.345699310302734,3173700.0 |
| 2017-08-23,19.319875048691394,19.612600552621956,19.319875048691394,19.543724060058594,1044100.0 |
| 2017-08-24,19.543718537310212,19.61259501041016,19.371526533488012,19.466232299804688,1677300.0 |
| 2017-08-25,19.483455667760484,19.535114268727074,19.354312449634243,19.500675201416016,1153700.0 |
| 2017-08-28,19.483450763486243,19.543719116110154,18.99270567284729,19.1993350982666,3262000.0 |
| 2017-08-29,19.22516524017987,19.25960430034105,18.84634378913075,18.923830032348633,2030000.0 |
| 2017-08-30,18.86356437341678,19.268213500056152,18.794687891389973,19.216556549072266,1461400.0 |
| 2017-08-31,19.225160983053005,19.328476498514085,19.070188530933592,19.078798294067383,2766900.0 |
| 2017-09-01,19.139076239981407,19.21656251157205,19.01854276957168,19.156295776367188,1527400.0 |
| 2017-09-05,19.207945730437427,19.328480798984412,18.751639677832042,18.94965934753418,1912200.0 |
| 2017-09-06,18.975494586251795,19.07880851491553,18.82052205111091,18.837739944458008,1223700.0 |
| 2017-09-07,18.906616444282257,19.01854178283747,18.656939748223834,18.837739944458008,2617900.0 |
| 2017-09-08,18.820519145855837,18.82912891227297,18.570840846194052,18.58806037902832,2791400.0 |
| 2017-09-11,18.656938639668653,19.36292313145546,18.656938639668653,19.233779907226562,2775300.0 |
| 2017-09-12,19.233775005220163,19.233775005220163,18.786077075993457,18.923830032348633,1195000.0 |
| 2017-09-13,18.872173516109186,18.958269526337524,18.69998149565251,18.794687271118164,2704700.0 |
| 2017-09-14,18.803314475967156,18.941383650845104,18.717020830189835,18.889606475830078,2162200.0 |
| 2017-09-15,18.967275561290958,19.139862898058258,18.829206350243048,19.105344772338867,2680700.0 |
| 2017-09-18,19.070832386328053,19.28656578063965,19.070832386328053,19.28656578063965,1939300.0 |
| 2017-09-19,19.32970502893406,19.346964089451888,19.070825704825122,19.113971710205078,2287100.0 |
| 2017-09-20,19.088086034011376,19.19163711217152,18.78605903853399,18.984533309936523,2148800.0 |
| 2017-09-21,18.941391145969426,19.165752409490242,18.855097466045628,18.915502548217773,1551900.0 |
| 2017-09-22,18.950010874199425,19.001788047411402,18.68250206292821,18.691131591796875,982700.0 |
| 2017-09-25,18.768794995408573,19.027674268014014,18.751535938324402,18.97589874267578,1246900.0 |
| 2017-09-26,19.019051283694285,19.06219729160258,18.811945837173322,19.010421752929688,1611500.0 |
| 2017-09-27,18.97589874267578,19.2347796611955,18.941382274421716,18.97589874267578,3276200.0 |
| 2017-09-28,18.958646716886328,18.958646716886328,18.458145397221735,18.77743148803711,3904800.0 |
| 2017-09-29,18.708398403193808,18.89824317924219,18.68250980585834,18.734285354614258,2308900.0 |
| 2017-10-02,18.84646117215112,18.924125291628446,18.734278934721896,18.81194305419922,1510000.0 |
| 2017-10-03,18.803322566773993,18.88961460376717,18.65662379960444,18.725658416748047,897700.0 |
| 2017-10-04,18.69976408443262,18.83783327638545,18.61347042798345,18.794687271118164,1502500.0 |
| 2017-10-05,18.820572583687195,18.88097764418857,18.673873874220522,18.81194305419922,2465900.0 |
| 2017-10-06,18.768799582193065,18.768799582193065,18.509920246321787,18.55306625366211,1819200.0 |
| 2017-10-09,18.578956041318115,18.72565477999698,18.535808385286227,18.6307315826416,1053000.0 |
| 2017-10-10,18.725655943496605,18.88961210886069,18.647991803728402,18.77743148803711,1693500.0 |
| 2017-10-11,18.811949500705644,18.837838098041114,18.639363789547577,18.734285354614258,1157600.0 |
| 2017-10-12,18.7429128272652,18.768801421755583,18.639361741133342,18.76017189025879,958500.0 |
| 2017-10-13,18.77743080182475,18.84646540732755,18.622102527964742,18.786060333251953,1209800.0 |
| 2017-10-16,18.78606069768527,18.78606069768527,18.5444387507808,18.596214294433594,1708600.0 |
| 2017-10-17,18.53580835820554,18.80331888746808,18.52717882701177,18.699766159057617,1495200.0 |
| 2017-10-18,18.69976898347974,18.717028048474095,18.52718162536621,18.52718162536621,1791700.0 |
| 2017-10-19,18.509923019995536,18.561698565745317,18.432258878413407,18.44951629638672,1318700.0 |
| 2017-10-20,18.509922119440954,18.673878280657526,18.432257981637385,18.622102737426758,1851800.0 |
| 2017-10-23,18.725657468084123,18.751544419504572,18.53581104612072,18.734285354614258,1565000.0 |
| 2017-10-24,18.725654266987004,18.77742980689204,18.46677327563234,18.544437408447266,1497100.0 |
| 2017-10-25,18.570324798485075,18.708393993231724,18.423626073327434,18.466772079467773,1619300.0 |
| 2017-10-26,18.46677210050372,18.518547637114036,18.37185055770392,18.397737503051758,1041900.0 |
| 2017-10-27,18.44951679472394,18.60484508208375,18.371854296959008,18.535810470581055,1011800.0 |
| 2017-10-30,18.55306888031953,18.596214893768263,18.42362919405842,18.475404739379883,1025200.0 |
| 2017-10-31,18.43226055279876,18.527182120976867,18.31144874052151,18.36322593688965,1199900.0 |
| 2017-11-01,18.311448930277873,18.56170044423861,18.311448930277873,18.518552780151367,1636100.0 |
| 2017-11-02,18.535808385286227,18.717025248790602,18.48403284396274,18.6307315826416,1519100.0 |
| 2017-11-03,18.294189507797313,18.561698412192257,17.664246848407412,18.475404739379883,8705600.0 |
| 2017-11-06,18.639361741133342,18.81194743332472,18.535809009086645,18.76017189025879,2830000.0 |
| 2017-11-07,18.69976419183825,19.044937173702888,18.69976419183825,18.90686798095703,3096500.0 |
| 2017-11-08,18.889611511621098,18.98453471187321,18.85509503165704,18.89824104309082,1626300.0 |
| 2017-11-09,18.846465500187318,18.958646117464042,18.786060425814096,18.89824104309082,2121900.0 |
| 2017-11-10,18.941387401714923,19.269301345506644,18.906869278202784,19.09671401977539,2291200.0 |
| 2017-11-13,19.053568956684348,19.19163816575407,18.846465143079765,19.08808708190918,2141300.0 |
| 2017-11-14,19.027680600201318,19.088087320098552,18.811947252598515,18.85509490966797,1919000.0 |
| 2017-11-15,18.89824116254397,18.993164363396083,18.596214142853952,18.622102737426758,3843400.0 |
| 2017-11-16,18.578949650485416,18.87234702691959,18.484026485781943,18.708389282226562,4222700.0 |
| 2017-11-17,18.725651517721918,18.811943522922835,18.501288683187635,18.509918212890625,1746000.0 |
| 2017-11-20,18.50992276982296,18.76017260916038,18.380481438325607,18.68250846862793,1864200.0 |
| 2017-11-21,18.682507573219798,18.86372444108186,18.673878041805906,18.85509490966797,1159000.0 |
| 2017-11-22,18.88097764418857,18.924125291628446,18.81194305419922,18.81194305419922,1144700.0 |
| 2017-11-24,18.880981800376585,19.036310073522966,18.768801184167984,18.9931640625,2363800.0 |
| 2017-11-27,18.932759075684757,19.01042321261476,18.786060333251953,18.786060333251953,1328100.0 |
| 2017-11-28,18.777430321320466,18.855094456263085,18.553067447698982,18.6307315826416,1305900.0 |
| 2017-11-29,18.5703276639602,18.820577500835054,18.55306860047507,18.77743148803711,1694900.0 |
| 2017-11-30,18.83783751312346,18.889613060271742,18.44951679472394,18.535810470581055,2260100.0 |
| 2017-12-01,18.587585723010747,18.656620327305898,18.363222847572807,18.604843139648438,1747000.0 |
| 2017-12-04,18.906869997586572,18.906869997586572,18.59621345781609,18.6307315826416,1985800.0 |
| 2017-12-05,18.613470825828472,18.665246362438786,18.32007337517897,18.397737503051758,2897200.0 |
| 2017-12-06,18.458145172370227,18.458145172370227,18.3459645529132,18.389110565185547,1161400.0 |
| 2017-12-07,18.33733484003783,18.50129264769903,18.33733484003783,18.484033584594727,844700.0 |
| 2017-12-08,18.837835875900346,18.837835875900346,18.561697453889145,18.786060333251953,2190900.0 |
| 2017-12-11,18.75154096361703,18.889610165463495,18.71702448611277,18.846464157104492,1096100.0 |
| 2017-12-12,18.77743415621467,18.9068738589161,18.751545557308336,18.880985260009766,1569600.0 |
| 2017-12-13,18.846462914870045,18.958643516758077,18.760169257925234,18.90686798095703,1861200.0 |
| 2017-12-14,18.924129457314365,19.04493960491052,18.872353914903844,18.9931640625,1800600.0 |
| 2017-12-15,19.122607454790973,19.321081777500886,19.07083190232646,19.200271606445312,1848400.0 |
| 2017-12-18,19.269303054592648,19.355596725112072,19.2347865739338,19.26067352294922,1286600.0 |
| 2017-12-19,19.295190380637635,19.295190380637635,18.863723702329384,19.001792907714844,1648300.0 |
| 2017-12-20,19.010422823503806,19.0449393025913,18.734282761229895,18.74291229248047,2352600.0 |
| 2017-12-21,18.872352167513498,19.036308310951924,18.725653439337503,18.967273712158203,1453500.0 |
| 2017-12-22,18.967272938101903,18.967272938101903,18.742910089699905,18.794687271118164,1091300.0 |
| 2017-12-26,18.820572583687195,18.950012234177915,18.742908464209872,18.81194305419922,806900.0 |
| 2017-12-27,18.855094938754753,18.855094938754753,18.760171738970342,18.786060333251953,568900.0 |
| 2017-12-28,18.76879635929047,18.92412459250676,18.72565035935901,18.889606475830078,937200.0 |
| 2017-12-29,18.898257669167734,18.91555624114578,18.759872392708616,18.88960838317871,1076300.0 |
| 2018-01-02,18.90691011806353,18.90691011806353,18.58689308166504,18.58689308166504,1499600.0 |
| 2018-01-03,18.595545648234825,18.742580261208193,18.509054408306397,18.5782470703125,1805300.0 |
| 2018-01-04,18.560945944559386,18.638787884841413,18.24093054534034,18.27552604675293,2549600.0 |
| 2018-01-05,18.292824161731776,18.327421311956254,18.067947634321417,18.1025447845459,1406600.0 |
| 2018-01-08,18.050649095729824,18.189034384894594,18.02470123538039,18.076595306396484,1523700.0 |
| 2018-01-09,18.128492743904747,18.128492743904747,17.83442518708284,17.938213348388672,1821900.0 |
| 2018-01-10,17.877667788231076,18.05929787309695,17.84307063891403,17.96415901184082,3353100.0 |
| 2018-01-11,18.016052910200727,18.016052910200727,17.68738824331268,17.765230178833008,4911300.0 |
| 2018-01-12,17.6960391998291,17.756584221898127,17.618198899392414,17.6960391998291,2454000.0 |
| 2018-01-16,17.74792978497529,17.84306863554952,17.557648784461442,17.574947357177734,1836800.0 |
| 2018-01-17,17.661441802978516,17.69603730505911,17.51440720734925,17.661441802978516,2084100.0 |
| 2018-01-18,17.635492094040544,17.644141381076505,17.48845751379479,17.53170394897461,1915900.0 |
| 2018-01-19,17.42791732942044,17.670092461500904,17.42791732942044,17.652793884277344,2183800.0 |
| 2018-01-22,17.721985096073873,17.81712561334988,17.557651925237952,17.79117774963379,2091200.0 |
| 2018-01-23,17.851721578852228,17.946862098598793,17.56630166929557,17.929563522338867,3121600.0 |
| 2018-01-24,17.92955700383417,17.998749634035036,17.68738362297235,17.817119598388672,1271100.0 |
| 2018-01-25,17.825778743302337,17.91226834163137,17.652796247277582,17.7565860748291,922400.0 |
| 2018-01-26,17.808469536267285,17.851714309624775,17.592242370115116,17.609540939331055,1131400.0 |
| 2018-01-29,17.652794581301457,17.661443870254754,17.419268728611957,17.436567306518555,1042400.0 |
| 2018-01-30,17.393319545046545,17.45386290771092,17.29817903246943,17.38467025756836,1768500.0 |
| 2018-01-31,17.462514793172314,17.99010821037089,17.41061906058243,17.981460571289062,4124600.0 |
| 2018-02-01,17.920912453797694,18.067947038033378,17.531704424714675,17.670089721679688,3049500.0 |
| 2018-02-02,17.540357886908975,17.540357886908975,17.332779892054127,17.5144100189209,2754600.0 |
| 2018-02-05,17.42791781121729,17.488461183490355,16.865727233374766,16.94356918334961,2656200.0 |
| 2018-02-06,16.735985831941242,17.08194902659396,16.53705720122626,16.91761589050293,3205200.0 |
| 2018-02-07,16.969511652580245,17.280877703763384,16.779230657747757,16.787879943847656,2106600.0 |
| 2018-02-08,16.77923229878096,16.85707423161046,16.199743270874023,16.199743270874023,2691500.0 |
| 2018-02-09,16.312185287475586,16.44192131564801,15.905676976270065,16.312185287475586,5914100.0 |
| 2018-02-12,16.32083881302478,16.51976755117851,16.035418817074433,16.45057487487793,2958900.0 |
| 2018-02-13,16.459220248970556,16.692744444863127,16.303536351920087,16.61490249633789,1582100.0 |
| 2018-02-14,16.450569617164824,16.640849003755964,16.364078387011393,16.58895492553711,1826000.0 |
| 2018-02-15,16.614900463426665,16.874374143324005,16.563006387320375,16.83977699279785,2017900.0 |
| 2018-02-16,16.839778765890106,17.038709102995362,16.839778765890106,17.030059814453125,3322200.0 |
| 2018-02-20,16.908971872044596,17.14249771981601,16.761937262301462,16.77923583984375,1206800.0 |
| 2018-02-21,16.744639417717707,16.857076866220616,16.493815006135975,16.502464294433594,1351400.0 |
| 2018-02-22,16.614902652558328,16.857077789100888,16.459220403727205,16.77923583984375,1750600.0 |
| 2018-02-23,16.710040517875594,16.908969178878188,16.50246256947947,16.66679573059082,3568000.0 |
| 2018-02-26,16.649497028161704,16.93491691122859,16.537059592273547,16.926267623901367,2784300.0 |
| 2018-02-27,16.85707811980604,16.908972203767817,16.66679871215741,16.684097290039062,4956900.0 |
| 2018-02-28,16.735991987696888,16.86572802720024,16.597606658935547,16.597606658935547,3481800.0 |
| 2018-03-01,16.56301215003886,16.874380014375763,16.51976734651807,16.675451278686523,2284500.0 |
| 2018-03-02,16.666801875390448,16.848432028570283,16.54571345692039,16.805187225341797,2073500.0 |
| 2018-03-05,16.753296793810048,17.0733123668968,16.684104103708815,16.934926986694336,1589700.0 |
| 2018-03-06,16.90032378568577,17.064655318938968,16.710042737122752,17.030059814453125,2438800.0 |
| 2018-03-07,16.95221801050303,17.263584152239115,16.943568721887708,17.228988647460938,1575000.0 |
| 2018-03-08,17.228986027203785,17.228986027203785,16.978161644555165,17.021408081054688,885800.0 |
| 2018-03-09,17.038704166202642,17.10789680480957,16.91761581137855,17.10789680480957,1444400.0 |
| 2018-03-12,17.107899834445927,17.159793910170382,16.95221595758964,17.064653396606445,2379500.0 |
| 2018-03-13,17.09059661187606,17.203034020317837,16.960860633002476,17.081947326660156,1620000.0 |
| 2018-03-14,17.107961436800387,17.125303913641645,16.89985667631416,16.96922492980957,2178100.0 |
| 2018-03-15,16.969237997531426,17.038606304446187,16.882527200420245,17.01259422302246,2888200.0 |
| 2018-03-16,16.977900004530422,17.272715561969388,16.873846773840793,17.22068977355957,2830100.0 |
| 2018-03-19,17.264046853465256,17.264046853465256,16.969231252789818,17.09929656982422,1612800.0 |
| 2018-03-20,17.099292930789595,17.203346154594875,17.00391260066046,17.13397789001465,2126700.0 |
| 2018-03-21,17.073287293347928,17.081958536418924,16.873852010456076,16.9779052734375,1459100.0 |
| 2018-03-22,16.908536674782578,17.116641543084675,16.795813824653703,16.80448341369629,1414000.0 |
| 2018-03-23,16.804479679470543,16.882519194476004,16.492323273318814,16.518335342407227,1755400.0 |
| 2018-03-26,16.68308448791504,16.735110276452165,16.49232216069891,16.68308448791504,1045500.0 |
| 2018-03-27,16.70909667476352,17.064609229216373,16.55301766961449,16.856504440307617,1351500.0 |
| 2018-03-28,16.917204765069602,17.194677871096896,16.917204765069602,17.151323318481445,1177500.0 |
| 2018-03-29,17.290055393394535,17.5675284275567,17.168659700546286,17.411449432373047,2413000.0 |
| 2018-04-02,17.14264990211443,17.18600444922903,16.899860138210776,17.04726791381836,2486100.0 |
| 2018-04-03,17.08195253687246,17.168661629387305,16.9432160042048,17.125307083129883,1785600.0 |
| 2018-04-04,17.055939514080148,17.272715561969388,17.03859703332021,17.22068977355957,1247300.0 |
| 2018-04-05,17.203348593941072,17.238031904214157,16.995243770692205,17.194677352905273,2844400.0 |
| 2018-04-06,17.12530308555025,17.246697109829825,16.99523782326935,17.090618133544922,3120400.0 |
| 2018-04-09,17.177331901173336,17.177331901173336,17.038595376325873,17.073280334472656,1797700.0 |
| 2018-04-10,17.177335823299806,17.324743621341803,17.133981269586954,17.2467041015625,2438600.0 |
| 2018-04-11,17.15999274476978,17.342083831139146,17.133979023629877,17.22068977355957,1519100.0 |
| 2018-04-12,17.246697109829825,17.246697109829825,17.03859235940647,17.090618133544922,1216300.0 |
| 2018-04-13,17.090616842160845,17.159986740929845,17.012579013784553,17.11663055419922,1324300.0 |
| 2018-04-16,17.194678306333035,17.333414862858415,17.08195547435749,17.2467041015625,895500.0 |
| 2018-04-17,17.24669670003573,17.454801445514363,17.18599968933815,17.385433197021484,1401100.0 |
| 2018-04-18,17.480822040622247,17.480822040622247,17.281388454427358,17.368099212646484,668500.0 |
| 2018-04-19,17.324741612738883,17.324741612738883,17.133979283100714,17.17733383178711,980900.0 |
| 2018-04-20,17.229361181994012,17.264044489982194,17.064610920907622,17.10796546936035,950600.0 |
| 2018-04-23,17.13397822662275,17.177332772635914,16.99524169473673,17.055938720703125,1189400.0 |
| 2018-04-24,17.0906230805443,17.20334755332096,16.977900261637657,17.17733383178711,2293900.0 |
| 2018-04-25,17.15999404263219,17.255374386285762,17.003915011728004,17.194677352905273,1023400.0 |
| 2018-04-26,17.281383010311522,17.394105802776473,17.21201475636318,17.324737548828125,1612100.0 |
| 2018-04-27,17.316067456678653,17.498160169016156,17.272712915291965,17.411449432373047,1669700.0 |
| 2018-04-30,17.46347929790668,17.60221584744132,17.35075647161108,17.515506744384766,1487200.0 |
| 2018-05-01,17.524175815511335,17.60221532906009,17.4114529925354,17.558860778808594,1501400.0 |
| 2018-05-02,17.515507095149232,17.602216199942216,17.39411137147276,17.541519165039062,1405300.0 |
| 2018-05-03,17.489493371389237,17.550190406292394,17.376770542836258,17.541519165039062,1045900.0 |
| 2018-05-04,17.48082153003271,17.90570241363912,17.36809870534942,17.766965866088867,2111500.0 |
| 2018-05-07,17.79297637939453,17.888356704961467,17.7149368787408,17.79297637939453,1345600.0 |
| 2018-05-08,17.706268490535614,17.923044548620588,17.706268490535614,17.84500503540039,1664400.0 |
| 2018-05-09,17.827653704146833,18.027088835526325,17.818982467663442,17.975061416625977,1595800.0 |
| 2018-05-10,18.03576816158219,18.200518436030965,17.97507112727742,18.113807678222656,1979900.0 |
| 2018-05-11,18.21786213082794,18.261216685682417,18.11380888375884,18.165836334228516,1846700.0 |
| 2018-05-14,17.94905450895035,18.018422766843493,17.68892230144877,17.810317993164062,3099800.0 |
| 2018-05-15,17.697591142174186,17.697591142174186,17.37676361309569,17.385433197021484,3451000.0 |
| 2018-05-16,17.36809363202729,17.48081642378359,17.246697947978635,17.255369186401367,2202200.0 |
| 2018-05-17,17.264045710557255,17.3420852263856,17.11663791997817,17.15999412536621,1324600.0 |
| 2018-05-18,17.177329548106933,17.186000786455782,17.038593042264534,17.08194923400879,2399800.0 |
| 2018-05-21,17.15131802817327,17.22935752190601,16.986567802085304,17.14264678955078,2700100.0 |
| 2018-05-22,17.168663362936126,17.177334603837146,16.96055854292194,16.986572265625,1829100.0 |
| 2018-05-23,17.003912072048927,17.177331901173336,16.90853009101511,17.073280334472656,3436800.0 |
| 2018-05-24,17.116632533534585,17.203343263153485,16.99523850438989,17.08194923400879,1321700.0 |
| 2018-05-25,17.07329128483902,17.125317101557368,16.969237997531426,17.01259422302246,954400.0 |
| 2018-05-29,16.9778992147835,17.11663574666952,16.83049144292086,17.055938720703125,2221000.0 |
| 2018-05-30,17.08195470064746,17.37677028337808,17.05594097727589,17.33341407775879,1167900.0 |
| 2018-05-31,17.272714614868164,17.3334116403298,17.142649324040388,17.272714614868164,2875400.0 |
| 2018-06-01,17.264043234954123,17.489490509033203,17.168661250648004,17.489490509033203,2261900.0 |
| 2018-06-04,17.515507092196348,17.905703025309485,17.44613881605156,17.897031784057617,3119100.0 |
| 2018-06-05,17.897030062617404,18.191845621343234,17.85367551439831,18.0357666015625,4666400.0 |
| 2018-06-06,17.975072588361094,18.13982287620141,17.95773010461574,18.122480392456055,2734200.0 |
| 2018-06-07,18.139821398007562,18.165835121505765,17.8970316069681,18.009756088256836,3297100.0 |
| 2018-06-08,18.018428532304938,18.191848405593102,18.018428532304938,18.165836334228516,1338800.0 |
| 2018-06-11,18.1658323440046,18.217858129176275,18.061779119791353,18.131147384643555,1281500.0 |
| 2018-06-12,18.15715993367428,18.434632975195946,18.122474976549178,18.33057975769043,2219000.0 |
| 2018-06-13,18.30457412214114,18.39995447999244,18.113810098697808,18.17450714111328,2384700.0 |
| 2018-06-14,18.165814370973848,18.383108805214743,18.165814370973848,18.287500381469727,2185200.0 |
| 2018-06-15,18.28749866189269,18.487409124718702,18.24403878443607,18.278806686401367,3286800.0 |
| 2018-06-18,18.270112942239518,18.435255487113317,18.14842695496582,18.426565170288086,2182600.0 |
| 2018-06-19,18.365725545572555,18.765548181730882,18.365725545572555,18.713397979736328,6354000.0 |
| 2018-06-20,18.765545176707217,19.03498977799406,18.661243131595505,18.982839584350586,3332300.0 |
| 2018-06-21,18.982843588406233,19.03499379304976,18.90461745252838,18.974151611328125,1830700.0 |
| 2018-06-22,19.017601819787583,19.147979763157927,18.87853356082867,18.991527557373047,3133600.0 |
| 2018-06-25,19.182748257029505,19.226208129210185,18.98283781847222,19.130598068237305,2690900.0 |
| 2018-06-26,19.147982204080606,19.217516342424048,19.069756091216153,19.121906280517578,2483500.0 |
| 2018-06-27,19.208824180337913,19.260974369130118,19.113214119365033,19.130598068237305,3342400.0 |
| 2018-06-28,19.17405487960852,19.347891039962246,19.095828773231794,19.33919906616211,1905000.0 |
| 2018-06-29,19.287054250389765,19.391354649377952,19.174060217356786,19.278362274169922,1672300.0 |
| 2018-07-02,19.252283908036315,19.339202001405333,19.061065428884273,19.22620964050293,1800500.0 |
| 2018-07-03,19.226205184229837,19.51303366538882,19.156671057216275,19.400039672851562,801300.0 |
| 2018-07-05,19.469579696655273,19.504347599604454,19.321819424770965,19.469579696655273,1199700.0 |
| 2018-07-06,19.52172322055513,19.634717208692763,19.50434093284682,19.591259002685547,995000.0 |
| 2018-07-09,19.608646392822266,19.747714677621914,19.530420275394373,19.608646392822266,1833500.0 |
| 2018-07-10,19.57387444894414,19.634716598593446,19.3391961650189,19.45218849182129,1637800.0 |
| 2018-07-11,19.443503840763135,19.71294843533436,19.434811865735067,19.608646392822266,1596300.0 |
| 2018-07-12,19.669483795742618,19.773785812990102,19.565183436319455,19.730327606201172,2227600.0 |
| 2018-07-13,19.765095314634234,19.79986320891868,19.686869210318676,19.7390193939209,964900.0 |
| 2018-07-16,19.71294649747201,19.84332279442707,19.59995249103961,19.686870574951172,3091800.0 |
| 2018-07-17,19.73901969149702,19.799863507412056,19.47826711173047,19.504343032836914,2371000.0 |
| 2018-07-18,19.521727370037894,19.739021761910042,19.417426990321065,19.6521053314209,2679400.0 |
| 2018-07-19,19.66948919066103,19.95631774448212,19.626030971952442,19.886783599853516,4967900.0 |
| 2018-07-20,19.869400264249137,19.93893440522835,19.69556408288877,19.704256057739258,3181800.0 |
| 2018-07-23,19.67818646816138,19.730338334053485,19.53911814143287,19.599960327148438,1314300.0 |
| 2018-07-24,19.58256642144036,19.58256642144036,19.382654369675766,19.45218849182129,1541700.0 |
| 2018-07-25,19.330512133350634,19.573882489746794,19.217519760131836,19.217519760131836,2564500.0 |
| 2018-07-26,19.28704888118579,19.460883383715025,19.20882277480906,19.33919906616211,5092600.0 |
| 2018-07-27,19.417426426170135,19.44350234925406,19.02629586903426,19.061063766479492,4328300.0 |
| 2018-07-30,19.052371419345214,19.121905555050596,18.826385063846576,19.078447341918945,2380600.0 |
| 2018-07-31,19.139287132172974,19.443499559877868,19.139287132172974,19.243587493896484,2861700.0 |
| 2018-08-01,19.174058629806503,19.426120945837088,19.139292385630625,19.417428970336914,1276500.0 |
| 2018-08-02,19.3391961650189,19.495648354302393,19.3391961650189,19.45218849182129,1522400.0 |
| 2018-08-03,19.234904810784087,19.669493729451666,18.904617962039794,19.634727478027344,1450500.0 |
| 2018-08-06,19.669486104765383,19.72163794842345,19.504343573321723,19.556493759155273,1886600.0 |
| 2018-08-07,19.66948745943022,19.66948745943022,19.452193069363126,19.582571029663086,1824600.0 |
| 2018-08-08,19.626032287651537,19.626032287651537,19.486963989071402,19.53042221069336,1121400.0 |
| 2018-08-09,19.521726566273138,19.77378884622254,19.504344275585773,19.678178787231445,1313700.0 |
| 2018-08-10,19.617339968539582,19.695566092350383,19.460887720917977,19.469579696655273,1112300.0 |
| 2018-08-13,19.373973407939342,19.556499945003353,19.33920550116998,19.38266372680664,1509500.0 |
| 2018-08-14,19.426115592165782,19.556491873088166,19.38265572664208,19.400039672851562,1278800.0 |
| 2018-08-15,19.452192245737326,19.747712736341896,19.42611798104105,19.686870574951172,1922200.0 |
| 2018-08-16,19.678182716954076,19.852018921139322,19.66080042279548,19.825942993164062,2170500.0 |
| 2018-08-17,19.834632817262268,19.99977702753898,19.773790649745777,19.991085052490234,1285300.0 |
| 2018-08-20,20.034544337527766,20.095388166111285,19.77379170346909,19.799867630004883,1794900.0 |
| 2018-08-21,19.77379379676962,19.878095856129644,19.695567666705852,19.79117774963379,1212100.0 |
| 2018-08-22,19.765101820337534,19.825943997537134,19.721643596002103,19.79117774963379,1510600.0 |
| 2018-08-23,19.791175996570484,19.886784413204623,19.730333824760162,19.86071014404297,1157300.0 |
| 2018-08-24,19.860708556382075,20.034543082254576,19.860708556382075,19.99977684020996,762100.0 |
| 2018-08-27,20.051925327670414,20.078001250355822,19.860706868117823,19.912857055664062,1389100.0 |
| 2018-08-28,19.912857525407592,20.217069999282064,19.90416555097408,20.19968605041504,3455500.0 |
| 2018-08-29,20.225761973715574,20.286604136925547,20.15622783607209,20.19968605041504,2564300.0 |
| 2018-08-30,20.23445795817293,20.269224204972268,20.051929774545336,20.190998077392578,2231200.0 |
| 2018-08-31,20.21706908595666,20.24314500807919,20.11276705529107,20.164918899536133,1732600.0 |
| 2018-09-04,20.086694959689474,20.199687318770792,19.869400558681406,19.921550750732422,1176300.0 |
| 2018-09-05,19.869397649439144,20.051924123804852,19.74771167537087,20.0345401763916,1666300.0 |
| 2018-09-06,20.06930923461914,20.1736096094959,19.982391150338795,20.06930923461914,2511800.0 |
| 2018-09-07,20.156226436039994,20.190992673534602,19.843322009466053,19.878089904785156,1872800.0 |
| 2018-09-10,19.973702323072438,20.02585417655214,19.852017980602795,19.869401931762695,1655100.0 |
| 2018-09-11,19.78248854212037,19.869406660781994,19.591270007324976,19.599960327148438,2784400.0 |
| 2018-09-12,19.59995491449189,19.634722815485244,19.347894263589136,19.443504333496094,3601300.0 |
| 2018-09-13,19.513190404164092,19.774528777021956,19.434789058460563,19.71354866027832,1726500.0 |
| 2018-09-14,19.661280778712655,19.678703668438455,19.487056866069267,19.591590881347656,1659800.0 |
| 2018-09-17,19.574165848407564,19.922616958618164,19.54803317821839,19.922616958618164,2361500.0 |
| 2018-09-18,19.879064439315574,19.966177237465335,19.669994720679203,19.7745304107666,1565900.0 |
| 2018-09-19,19.800663624107376,19.870353532209414,19.52190399169922,19.52190399169922,1621200.0 |
| 2018-09-20,19.530616643197327,19.765820720633783,19.48706107102253,19.748397827148438,1544800.0 |
| 2018-09-21,19.757106260437478,19.905197509398153,19.73968336960956,19.818084716796875,2333400.0 |
| 2018-09-24,19.783236042289964,19.852927595410826,19.39994246935368,19.45220947265625,1417000.0 |
| 2018-09-25,19.469636025285094,19.626438726242466,19.408657566365758,19.42607879638672,1261500.0 |
| 2018-09-26,19.452217983350494,19.4957735615693,18.99052121115262,19.007944107055664,2614400.0 |
| 2018-09-27,19.042784841431548,19.112474744996504,18.772735011271266,18.78144645690918,2824000.0 |
| 2018-09-28,18.798868169116336,19.095050656075376,18.77273383384174,19.06891632080078,4292000.0 |
| 2018-10-01,19.077634279214745,19.164747098333116,18.76403045654297,18.76403045654297,2637100.0 |
| 2018-10-02,18.650779608007205,18.781447980096495,18.432998434012223,18.546245574951172,5727500.0 |
| 2018-10-03,18.554956349058873,18.589802136294434,18.180374105508093,18.258773803710938,3507500.0 |
| 2018-10-04,18.145530311322876,18.337177177552626,17.95388344509313,18.232643127441406,2763200.0 |
| 2018-10-05,18.241350605256613,18.293617618937105,18.136814916357213,18.206504821777344,1901300.0 |
| 2018-10-08,18.171661123887862,18.485264874827454,18.171661123887862,18.36330795288086,1700200.0 |
| 2018-10-09,18.415572312770554,18.46784098167351,17.98001004114182,18.345882415771484,1887500.0 |
| 2018-10-10,18.302327825728607,18.345883390590547,18.14552513376435,18.171659469604492,2909600.0 |
| 2018-10-11,18.189082603024865,18.189082603024865,17.62285189284376,17.657697677612305,2905800.0 |
| 2018-10-12,17.81449621759536,17.84934033267229,17.509602318366323,17.605424880981445,2053700.0 |
| 2018-10-15,17.605428629769147,17.892901363441368,17.588007399290152,17.744810104370117,2962000.0 |
| 2018-10-16,17.797072077109647,18.20649995430076,17.596713860284503,18.058408737182617,3285200.0 |
| 2018-10-17,18.032281197896815,18.22392802570056,17.97130107576348,18.06712532043457,1752600.0 |
| 2018-10-18,18.05841651566436,18.206507796571334,17.953882471223363,18.084550857543945,1136500.0 |
| 2018-10-19,18.11939498517805,18.267486266085026,18.00614949344386,18.084550857543945,1440800.0 |
| 2018-10-22,18.093259010374034,18.154237468784626,17.831920623779297,17.831920623779297,1455500.0 |
| 2018-10-23,17.74481286687804,18.189085051717537,17.68383273532368,18.110685348510742,2088800.0 |
| 2018-10-24,18.119389904026672,18.32846125735694,18.04098856191238,18.128101348876953,2631100.0 |
| 2018-10-25,18.171655852933732,18.528816730639125,18.110677409648122,18.467838287353516,2647500.0 |
| 2018-10-26,18.450419508777124,18.450419508777124,18.04098987862311,18.13681411743164,1703600.0 |
| 2018-10-29,18.29362360190434,18.615940558348363,18.21522222497306,18.33717918395996,1912500.0 |
| 2018-10-30,18.38943695697546,18.615929504563407,18.29361273950495,18.467838287353516,2295300.0 |
| 2018-10-31,18.502686433821843,18.633354792426655,18.354595184326172,18.354595184326172,1938900.0 |
| 2018-11-01,18.41557016441007,18.51139438468176,18.25005771680734,18.267478942871094,1785100.0 |
| 2018-11-02,17.88418897879671,18.29361695048714,17.082754264980505,17.378936767578125,6081800.0 |
| 2018-11-05,17.3092487237307,17.457339990934624,17.074044653194143,17.13502311706543,4766100.0 |
| 2018-11-06,17.169868871762265,17.50089722354987,17.161159085986675,17.326671600341797,3571100.0 |
| 2018-11-07,17.422490936787785,17.614137738938695,17.3005340319225,17.58800506591797,2328700.0 |
| 2018-11-08,17.588006790136927,17.91032197360388,17.56187245301594,17.831920623779297,3191100.0 |
| 2018-11-09,17.95388201395876,18.084550396951375,17.823211969427515,17.87548065185547,1774200.0 |
| 2018-11-12,17.858053140187227,17.98872148939315,17.8057861328125,17.8057861328125,1165000.0 |
| 2018-11-13,17.82321123524481,17.95388127439343,17.76223276979602,17.858057022094727,1418200.0 |
| 2018-11-14,17.8493414015699,17.866764290920766,17.631560269298618,17.67511749267578,1969400.0 |
| 2018-11-15,17.561867456003135,17.570578899231396,17.300530805306895,17.309242248535156,2302800.0 |
| 2018-11-16,17.15244627420261,17.34409311525512,17.10888904109621,17.26569175720215,2639200.0 |
| 2018-11-19,17.100174909259422,17.300534827009535,17.039196454024367,17.195999145507812,2749700.0 |
| 2018-11-20,17.126309399362647,17.230845081806454,16.995641042461617,17.22213363647461,2033900.0 |
| 2018-11-21,17.24827340599899,17.439921959057436,17.161162239924046,17.283119201660156,2382400.0 |
| 2018-11-23,17.283119201660156,17.41378761231156,17.16987202730035,17.283119201660156,634300.0 |
| 2018-11-26,17.553162735073876,17.553162735073876,17.335381555577825,17.48347282409668,1686700.0 |
| 2018-11-27,17.518320284137424,17.63156577721842,17.37894044886603,17.596721649169922,2204500.0 |
| 2018-11-28,17.570580643761737,17.849340208591702,17.56186919966854,17.770938873291016,1484900.0 |
| 2018-11-29,17.701252261251117,17.858054960900283,17.596718235843923,17.831920623779297,1298300.0 |
| 2018-11-30,17.849346240232762,18.162951687408885,17.849346240232762,18.14552879333496,1830400.0 |
| 2018-12-03,18.1803721457063,18.21521626764716,17.962590983576096,18.206504821777344,1709400.0 |
| 2018-12-04,18.223922927757105,18.30232425845818,17.953874822863373,18.032276153564453,2272500.0 |
| 2018-12-06,17.88418747122948,18.363305305405802,17.596716438416045,18.345882415771484,2623100.0 |
| 2018-12-07,18.337168918439666,18.581084361403583,18.162945026212313,18.24134635925293,1663500.0 |
| 2018-12-10,18.258770599328372,18.26748204460842,17.919032541098012,18.171659469604492,1493900.0 |
| 2018-12-11,18.223929511086247,18.32846521029682,18.101972579956055,18.101972579956055,830100.0 |
| 2018-12-12,18.197793035781228,18.23263881860921,17.7360980440791,17.831920623779297,1354400.0 |
| 2018-12-13,17.85805401133121,18.136813612979033,17.85805401133121,17.927743911743164,950600.0 |
| 2018-12-14,17.84063258935129,17.99743529356959,17.7535197912813,17.96259117126465,954500.0 |
| 2018-12-17,17.94516381343325,18.406858703689533,17.500890149224706,17.509601593017578,3169100.0 |
| 2018-12-18,17.570581436157227,17.76222823023617,17.431201647456515,17.570581436157227,1634800.0 |
| 2018-12-19,17.596718636679647,17.6664085423847,17.361514581848184,17.474760055541992,1495600.0 |
| 2018-12-20,17.48347063564515,17.579294874321178,17.213422472103474,17.352802276611328,1505500.0 |
| 2018-12-21,17.352802076838213,17.736097365591316,16.960795342711368,17.004352569580078,2334500.0 |
| 2018-12-24,16.97822236460975,17.00435670709,16.490392935749423,16.621061325073242,1768500.0 |
| 2018-12-26,16.62976368250651,17.22212849595428,16.47296103641295,17.213417053222656,2521200.0 |
| 2018-12-27,17.047908482774503,17.378936767578125,16.856261665256536,17.378936767578125,2141200.0 |
| 2018-12-28,17.527031360977958,17.561875488289783,17.10889020246541,17.24827003479004,2244300.0 |
| 2018-12-31,17.265731670023843,17.33559799194336,17.012465211975275,17.33559799194336,1363600.0 |
| 2019-01-02,17.230798656872295,17.23953215582736,16.89893402530284,17.003732681274414,2483200.0 |
| 2019-01-03,17.047401624780612,17.318133452416685,16.88146846202217,17.204601287841797,2051600.0 |
| 2019-01-04,17.291933868374,17.291933868374,17.038669026730258,17.169668197631836,3172600.0 |
| 2019-01-07,17.19586779622483,17.422933791226043,17.13473496406003,17.213333129882812,1415100.0 |
| 2019-01-08,17.3268678414962,17.580132682737748,17.239534505785556,17.54520034790039,2480100.0 |
| 2019-01-09,17.597601097505056,17.606334598352593,17.37926857355153,17.527734756469727,1705300.0 |
| 2019-01-10,17.536469583708854,17.89453481681572,17.43166923135668,17.885801315307617,1834200.0 |
| 2019-01-11,17.85086807227769,18.173999283010954,17.781001729491173,18.14780044555664,3320400.0 |
| 2019-01-14,18.13033018969466,18.252595851192613,17.92073119895044,18.025529861450195,3560100.0 |
| 2019-01-15,18.06920093943839,18.252599468026556,17.99933459534599,18.243865966796875,1505600.0 |
| 2019-01-16,18.261332323826405,18.54953119123957,18.2525988229054,18.523330688476562,1584000.0 |
| 2019-01-17,18.54952921518296,18.73292938349668,18.54952921518296,18.663063049316406,1689400.0 |
| 2019-01-18,18.715461980544088,18.802795312825218,18.558262315587015,18.72419548034668,1151200.0 |
| 2019-01-22,18.70673045685341,18.750396294734294,18.46219743378362,18.57573127746582,1552200.0 |
| 2019-01-23,18.610662522220974,18.619396022433506,18.322463678186867,18.462196350097656,3183400.0 |
| 2019-01-24,18.436002484500175,18.540801183808604,18.322468616879874,18.427268981933594,2449000.0 |
| 2019-01-25,18.470926219372103,18.776592003744756,18.470926219372103,18.767858505249023,1872800.0 |
| 2019-01-28,18.732930505307927,19.038594694560654,18.715463504280656,19.01239585876465,2205700.0 |
| 2019-01-29,19.047326488597843,19.2743924843745,19.01239415541784,19.178325653076172,1548200.0 |
| 2019-01-30,19.213260305975304,19.48399214387823,19.08226113703807,19.125926971435547,2835300.0 |
| 2019-01-31,19.08226583451861,19.326797232532446,19.02113298501515,19.3093318939209,4880000.0 |
| 2019-02-01,19.32679226222022,19.45779309546098,19.117193261077716,19.34425926208496,2735000.0 |
| 2019-02-04,19.32678938312944,19.72852199144883,19.256923059823183,19.676122665405273,2212000.0 |
| 2019-02-05,19.693593079802277,19.97306011090176,19.60626140243772,19.95559310913086,2585400.0 |
| 2019-02-06,19.955584612131737,19.999250432221306,19.658652371438755,19.70231819152832,1779400.0 |
| 2019-02-07,19.702324355985862,19.95559085583123,19.61499102273764,19.868257522583008,1454000.0 |
| 2019-02-08,19.842054867943126,19.999254517568335,19.780922041032124,19.859521865844727,1115500.0 |
| 2019-02-11,19.850786209106445,20.025452837646935,19.807120384843536,19.850786209106445,1459100.0 |
| 2019-02-12,19.859523828309303,19.91192316144747,19.62372433057042,19.711057662963867,2546000.0 |
| 2019-02-13,19.649922888259315,19.87698886374633,19.649922888259315,19.859521865844727,2003200.0 |
| 2019-02-14,19.859523173644945,19.929389504107625,19.763456344604492,19.763456344604492,1771200.0 |
| 2019-02-15,19.815859126639346,20.121524974600163,19.763458124763872,20.06039047241211,1751500.0 |
| 2019-02-19,19.99925268278394,20.173919314286373,19.99925268278394,20.086585998535156,1502500.0 |
| 2019-02-20,20.086586816934464,20.086586816934464,19.728521706935627,19.815855026245117,2387000.0 |
| 2019-02-21,19.74599285294825,19.93812486320403,19.693591850905417,19.911924362182617,2068600.0 |
| 2019-02-22,19.876991316434736,19.876991316434736,19.125926971435547,19.125926971435547,4273400.0 |
| 2019-02-25,19.178327872924335,19.35299455627588,19.021129856801874,19.029863357543945,2924400.0 |
| 2019-02-26,19.152127970470826,19.27439364256486,19.038594132887923,19.143394470214844,2985100.0 |
| 2019-02-27,19.10845836185731,19.169592856907094,18.855193545344004,18.98619270324707,2379900.0 |
| 2019-02-28,18.933795616046925,19.344260136963555,18.898861614737495,19.073528289794922,2186200.0 |
| 2019-03-01,19.073528696615192,19.099729198156098,18.872663182036288,19.01239585876465,1880600.0 |
| 2019-03-04,19.02112765514903,19.283125984105688,18.977460156493084,19.178325653076172,1882600.0 |
| 2019-03-05,19.1171943098098,19.309327987372438,19.090995474320263,19.230728149414062,1110500.0 |
| 2019-03-06,19.169594566702752,19.37919357119138,19.14339406648737,19.204526901245117,1482400.0 |
| 2019-03-07,19.195793650264516,19.457793658583714,19.16086131526886,19.213260650634766,2177600.0 |
| 2019-03-08,19.169598699268175,19.326796737214647,19.125931189495397,19.2918643951416,1275300.0 |
| 2019-03-11,19.3442594528607,19.5014591217041,19.248194284146805,19.5014591217041,1447500.0 |
| 2019-03-12,19.536396363198815,19.649928550786637,19.422862509865915,19.632461547851562,2005200.0 |
| 2019-03-13,19.70232285911939,19.83332201616679,19.69358935988361,19.8071231842041,2102200.0 |
| 2019-03-14,19.80712508825934,19.903404183699855,19.789621164072667,19.88589859008789,2586200.0 |
| 2019-03-15,19.859641973054494,19.947168272147202,19.73710448655458,19.920909881591797,2411000.0 |
| 2019-03-18,19.955917589442894,20.02593828848067,19.684587589349654,19.798372268676758,2252600.0 |
| 2019-03-19,19.842142134726497,19.894657261644443,19.597068760066435,19.67584228515625,1170300.0 |
| 2019-03-20,19.64957797939857,19.74585539671861,19.325731204526225,19.457019805908203,3032400.0 |
| 2019-03-21,19.39575375646085,19.9296626784436,19.32573305107174,19.920909881591797,2019500.0 |
| 2019-03-22,19.94717023011426,20.05220046379479,19.71960249790583,19.772117614746094,1527900.0 |
| 2019-03-25,19.76336095029533,19.877143959424945,19.614566757171897,19.754608154296875,1896400.0 |
| 2019-03-26,19.763361038098616,19.938413619995117,19.763361038098616,19.938413619995117,2088100.0 |
| 2019-03-27,19.88589114622979,19.938407907407157,19.693334696853434,19.72834587097168,964100.0 |
| 2019-03-28,19.7371025475285,19.99092862301827,19.71084582897793,19.982175827026367,1295100.0 |
| 2019-03-29,20.01718887275234,20.02594000013303,19.859641869095235,19.88589859008789,1790100.0 |
| 2019-04-01,19.894653309406852,20.00843800945488,19.60581766459906,19.973426818847656,1301700.0 |
| 2019-04-02,20.008436143801227,20.19223986907432,19.79837402802113,20.14847755432129,1335000.0 |
| 2019-04-03,20.1134605978732,20.271007556875702,20.043439912697067,20.130966186523438,1162700.0 |
| 2019-04-04,20.113462420362353,20.130968010598778,19.990926627557307,20.10470962524414,1740500.0 |
| 2019-04-05,20.095958741047905,20.20099062302896,20.034690838819426,20.18348503112793,916600.0 |
| 2019-04-08,20.130970077990938,20.139722874008037,19.99092868056762,20.078454971313477,5276000.0 |
| 2019-04-09,20.034690852582063,20.17473224903625,19.91215504804093,19.955917358398438,1962800.0 |
| 2019-04-10,20.02594189227503,20.297273610621268,19.973426775902556,20.28852081298828,3069100.0 |
| 2019-04-11,20.332282959316807,20.411056467920265,20.17473594210989,20.393550872802734,2613800.0 |
| 2019-04-12,20.40229806381368,20.656124114990234,20.244751089900646,20.656124114990234,2018000.0 |
| 2019-04-15,20.682384676700174,20.752405381522813,20.568601657397863,20.664880752563477,2634300.0 |
| 2019-04-16,20.647373341324613,20.673631729355947,20.253505867980298,20.30602264404297,2197500.0 |
| 2019-04-17,20.323530370260947,20.349788763206632,20.02594192791163,20.2185001373291,1676700.0 |
| 2019-04-18,20.253509475845924,20.5073355970888,20.19224156228397,20.40230369567871,1241200.0 |
| 2019-04-22,20.34978878527274,20.34978878527274,19.868396600057974,20.06095314025879,1805000.0 |
| 2019-04-23,20.113466256561193,20.39354907606374,20.025939958110325,20.271013259887695,1686500.0 |
| 2019-04-24,20.358537504426863,20.647373091577272,20.358537504426863,20.612361907958984,1041100.0 |
| 2019-04-25,20.57735437337534,20.769910893525143,20.507333668827656,20.717395782470703,1738800.0 |
| 2019-04-26,20.8049182412828,21.12001051888928,20.734897549656363,21.01498031616211,4046600.0 |
| 2019-04-29,21.014984087956474,21.085004792150308,20.67363336368968,20.682384490966797,2619900.0 |
| 2019-04-30,20.734899351711647,21.041240530235562,20.638620266323382,20.988723754882812,2873400.0 |
| 2019-05-01,20.96246317874337,21.128761261813246,20.874936905355387,20.901193618774414,2769700.0 |
| 2019-05-02,20.90994844400997,21.067495417525695,20.86618613777781,21.01498031616211,2801600.0 |
| 2019-05-03,21.01497846496271,21.382587480975243,20.804916408587665,21.251298904418945,1435800.0 |
| 2019-05-06,21.21628953603332,21.400094894424587,21.12001045928432,21.146268844604492,1631100.0 |
| 2019-05-07,21.09375572601446,21.137518036236383,20.586105248084618,20.708641052246094,4644300.0 |
| 2019-05-08,20.7611543622028,20.927454131623545,20.568597876690603,20.59485626220703,2181900.0 |
| 2019-05-09,20.56859770659878,20.804918166017437,20.411050733653006,20.691133499145508,3140100.0 |
| 2019-05-10,20.656129841810003,20.909954293933275,20.586109130594057,20.822429656982422,2766500.0 |
| 2019-05-13,20.664876834692794,20.936206805760698,20.603608938266976,20.857433319091797,2151300.0 |
| 2019-05-14,20.83992766121795,21.023733019323885,20.69113348348456,20.761154174804688,3565900.0 |
| 2019-05-15,20.76116003858788,20.953718246173107,20.664882604220708,20.8924503326416,979900.0 |
| 2019-05-16,20.892448263576544,21.10251037606357,20.848684280084285,20.997478485107422,1517100.0 |
| 2019-05-17,20.96247099834446,21.049995634956826,20.813676778907837,21.041244506835938,1666900.0 |
| 2019-05-20,21.032485882672685,21.041238677794226,20.75240144705827,20.857433319091797,1005500.0 |
| 2019-05-21,20.901199414493686,21.216293418293304,20.901199414493686,21.085004806518555,1339700.0 |
| 2019-05-22,21.085006729636977,21.225048150892956,21.02373881651566,21.17253303527832,1120400.0 |
| 2019-05-23,21.17253303527832,21.181285832784997,21.041244411529014,21.17253303527832,1705500.0 |
| 2019-05-24,21.22504228412194,21.417598767768407,21.1900311037726,21.35633087158203,1012900.0 |
| 2019-05-28,21.443863012587073,21.478874202503256,21.067501068115234,21.067501068115234,1584900.0 |
| 2019-05-29,20.99748049381683,21.1287691180027,20.909954187884445,21.03249168395996,2672600.0 |
| 2019-05-30,21.137519995943904,21.242551887409434,20.997478586940055,21.111263275146484,1328000.0 |
| 2019-05-31,21.006231193159486,21.4788721963297,21.006231193159486,21.365087509155273,2006800.0 |
| 2019-06-03,21.461362743205083,21.47886833337975,21.093753696661846,21.35633087158203,2847600.0 |
| 2019-06-04,21.40884990174532,21.45261388521379,21.128767085248203,21.391345977783203,1530900.0 |
| 2019-06-05,21.408849656715436,21.820222749484415,21.400098529547172,21.78521156311035,1507500.0 |
| 2019-06-06,21.837724490884856,21.855228411559256,21.575145647669384,21.77645492553711,1516100.0 |
| 2019-06-07,21.855236323397623,21.899000314489065,21.645174174435386,21.697690963745117,1206100.0 |
| 2019-06-10,21.723939839989637,21.811466121123207,21.57514566289005,21.70643424987793,1621500.0 |
| 2019-06-11,21.557640088085098,21.776454956361917,21.487619397013514,21.63641357421875,1945300.0 |
| 2019-06-12,21.618915557861328,21.758956978251206,21.58390436805115,21.618915557861328,1902600.0 |
| 2019-06-13,21.60136749516326,21.750463485717773,21.56628697122696,21.750463485717773,951000.0 |
| 2019-06-14,21.750466303381444,21.79431905499674,21.64522304512759,21.6803035736084,1217700.0 |
| 2019-06-17,21.68030542264262,21.9258758341978,21.68030542264262,21.908334732055664,1394200.0 |
| 2019-06-18,21.978497467812634,22.118822939326574,21.78555036268386,21.908334732055664,1907900.0 |
| 2019-06-19,21.873252037164477,22.180214603044803,21.838169836350083,22.110050201416016,2827400.0 |
| 2019-06-20,22.22406600403635,22.364391463709214,22.101281645025445,22.250377655029297,1866400.0 |
| 2019-06-21,22.19775372512757,22.19775372512757,21.820628435620325,21.917102813720703,2286600.0 |
| 2019-06-24,21.978499112281053,22.013581319190237,21.715389251708984,21.715389251708984,1265900.0 |
| 2019-06-25,21.680306484829405,21.81186308452922,21.34703389185861,21.355804443359375,1665400.0 |
| 2019-06-26,21.320719719263437,21.338260820193266,20.926054985210992,21.02252769470215,1775100.0 |
| 2019-06-27,21.127777861649612,21.25933280559175,21.11023675637416,21.171628952026367,1229600.0 |
| 2019-06-28,21.180397099312255,21.531210800921755,21.17162654767056,21.320722579956055,4222200.0 |
| 2019-07-01,21.531208178286192,21.58383148172653,21.110231787632344,21.417194366455078,1246500.0 |
| 2019-07-02,21.487356360969347,21.820628907265725,21.417193631601087,21.768007278442383,1770800.0 |
| 2019-07-03,21.82063378846569,21.99604148753014,21.77678270010547,21.952190399169922,1423400.0 |
| 2019-07-05,21.838171526503448,22.101283034540558,21.583832242160263,22.03112030029297,1756000.0 |
| 2019-07-08,22.004813415503385,22.206531111070618,21.96973120437244,22.12759780883789,1286100.0 |
| 2019-07-09,22.083743403477794,22.355623807692066,22.083743403477794,22.346853256225586,1427400.0 |
| 2019-07-10,22.417018989738448,22.732752193462556,22.37316789935982,22.697669982910156,1967000.0 |
| 2019-07-11,22.80290456572248,22.80290456572248,22.101277402055462,22.197750091552734,2271700.0 |
| 2019-07-12,22.19775399510453,22.434553831788385,22.145132366778586,22.33807945251465,1231500.0 |
| 2019-07-15,22.373160839262212,22.63627064413052,22.338078639780388,22.548566818237305,1762200.0 |
| 2019-07-16,22.478405359320085,22.574879740522565,22.37316210056414,22.390703201293945,1510200.0 |
| 2019-07-17,22.46964023137072,22.50472076587293,22.110054297649874,22.276691436767578,1120900.0 |
| 2019-07-18,22.294226253090397,22.34684787640941,22.14513025967715,22.28545570373535,1183500.0 |
| 2019-07-19,22.294228802331837,22.355620982025805,21.811860242326567,21.820629119873047,1367500.0 |
| 2019-07-22,21.838175400833297,21.934649804843666,21.689079355004466,21.8030948638916,1155500.0 |
| 2019-07-23,21.87325505106529,22.16267655641761,21.75046900410771,22.06620216369629,1244000.0 |
| 2019-07-24,22.15390286306112,22.15390286306112,21.820628647914486,21.969724655151367,2987400.0 |
| 2019-07-25,21.996040846979355,22.110054677082772,21.829403705001976,21.84694480895996,1325600.0 |
| 2019-07-26,21.934648858630784,21.9960410502393,21.80309392335371,21.899566650390625,2370800.0 |
| 2019-07-29,21.987266635810627,22.180215401613847,21.952186106544612,22.101282119750977,1383900.0 |
| 2019-07-30,21.908336010271608,22.21529862442206,21.724159445468338,21.77678108215332,4228100.0 |
| 2019-07-31,21.820628536195613,22.004806743162394,21.171622882373008,21.233015060424805,4721700.0 |
| 2019-08-01,21.110234156115336,21.469818405910832,20.987449779934924,21.26810073852539,2147100.0 |
| 2019-08-02,21.303179461411304,21.382111066898336,21.197934532742945,21.233015060424805,1351500.0 |
| 2019-08-05,21.162853945541848,21.197936148709495,20.82958137950681,21.040069580078125,2774700.0 |
| 2019-08-06,21.1014601541979,21.39088161702165,20.943593597601055,21.233015060424805,2787000.0 |
| 2019-08-07,21.268098142480504,21.55751961730077,20.987447218147093,21.364572525024414,1866900.0 |
| 2019-08-08,21.47858658446952,21.82940024394899,21.303180591135526,21.78554916381836,1437400.0 |
| 2019-08-09,21.732927884104097,21.82940059651189,21.52243968501686,21.724157333374023,1287900.0 |
| 2019-08-12,21.768004256910196,21.803086453130412,21.487353378393216,21.55751609802246,1195200.0 |
| 2019-08-13,21.548752409577837,21.601374047850452,21.268101441708264,21.513671875,1007400.0 |
| 2019-08-14,21.42596596558956,21.53997978300037,21.224248310964203,21.259328842163086,1691500.0 |
| 2019-08-15,21.338264584717066,21.706619405171846,21.294413497467684,21.618915557861328,1812100.0 |
| 2019-08-16,21.636456579899363,22.004811398958346,21.60137437198339,21.84694480895996,3394300.0 |
| 2019-08-19,21.96973120437244,22.17145057275157,21.82063515268972,22.12759780883789,737900.0 |
| 2019-08-20,22.22406796828621,22.23283851939237,22.00480920906698,22.022350311279297,1046700.0 |
| 2019-08-21,22.066203148885318,22.171448097717594,21.960959872864755,22.13636589050293,1497500.0 |
| 2019-08-22,22.17144487859342,22.618732918767286,22.127592125942176,22.495946884155273,2249400.0 |
| 2019-08-23,22.531029844426637,22.609963129043447,22.110051768866487,22.14513397216797,2198200.0 |
| 2019-08-26,22.250377296241876,22.41701273140927,22.145132366778586,22.33807945251465,1719800.0 |
| 2019-08-27,22.4608658445386,22.469636394869582,22.241607104698314,22.250377655029297,1460200.0 |
| 2019-08-28,22.224068322175196,22.381934898976713,22.18021723875771,22.355623245239258,1326000.0 |
| 2019-08-29,22.434557523678762,22.531031918828578,22.346853680161807,22.4257869720459,1629800.0 |
| 2019-08-30,22.45209615504545,22.49594723557023,22.259147385988815,22.434555053710938,2078000.0 |
| 2019-09-03,22.390708973215556,22.653818860741847,22.364397315338177,22.531034469604492,1422900.0 |
| 2019-09-04,22.645043251290588,22.70643543314988,22.346851219849874,22.434555053710938,1874300.0 |
| 2019-09-05,22.40824502971404,22.443327234931854,22.101284098116224,22.241609573364258,3196800.0 |
| 2019-09-06,22.294229990576213,22.294229990576213,22.05743013672579,22.14513397216797,2179500.0 |
| 2019-09-09,22.10128559269681,22.136366127475302,21.750470208041524,21.794322967529297,1866100.0 |
| 2019-09-10,21.67153443473037,21.759238270861594,21.136544212671808,21.434736251831055,3070300.0 |
| 2019-09-11,21.390880347947846,21.61013906958835,21.25055489992283,21.566287994384766,1854500.0 |
| 2019-09-12,21.79478384757895,21.865089537040053,21.487197503824056,21.619020462036133,1748400.0 |
| 2019-09-13,21.680535074799884,21.8211464364964,21.21475889154289,21.416889190673828,2567100.0 |
| 2019-09-16,21.42567821043815,21.794783493161653,21.408103045523568,21.77720832824707,1310900.0 |
| 2019-09-17,21.838733467864326,22.1199563225036,21.838733467864326,22.084802627563477,2434400.0 |
| 2019-09-18,22.181466541498242,22.19025496243173,21.768420814943624,21.92660903930664,3275500.0 |
| 2019-09-19,21.92660768149982,22.286924536360747,21.92660768149982,22.20783042907715,1255900.0 |
| 2019-09-20,22.29571085292257,22.38359169608319,22.163886235742375,22.260557174682617,2909800.0 |
| 2019-09-23,22.23419489016924,22.46268880063463,22.23419489016924,22.304500579833984,2245500.0 |
| 2019-09-24,22.357231407459803,22.62966574907801,22.348442986605036,22.49784278869629,1315300.0 |
| 2019-09-25,22.50662848962401,22.629663014282237,22.366017125380417,22.568145751953125,1907400.0 |
| 2019-09-26,22.63845615928656,22.875738514556765,22.63845615928656,22.71755027770996,1145300.0 |
| 2019-09-27,22.735123495644075,22.8230043454611,22.550570023344836,22.664817810058594,946600.0 |
| 2019-09-30,22.70876228027669,22.779067978386337,22.620879738584616,22.752702713012695,1334800.0 |
| 2019-10-01,22.743914291221483,22.86695052007841,22.506633607738962,22.752702713012695,1160200.0 |
| 2019-10-02,22.7614871842214,22.893310135769717,22.699969918580173,22.884523391723633,2068500.0 |
| 2019-10-03,22.94604145883798,23.016347147200744,22.708759132031208,22.787853240966797,2446300.0 |
| 2019-10-04,22.83179287012849,22.963615821676804,22.796640865284832,22.884523391723633,1116500.0 |
| 2019-10-07,22.805430724287092,22.91967684251119,22.74391177854502,22.796642303466797,2035000.0 |
| 2019-10-08,22.735124645303323,22.954830133395387,22.603300011472207,22.902099609375,3176200.0 |
| 2019-10-09,23.00756199665101,23.077867695006198,22.8230084908311,22.9987735748291,1515800.0 |
| 2019-10-10,23.033920950524042,23.174533995157358,22.96361526631725,23.069074630737305,1966000.0 |
| 2019-10-11,23.051500071584698,23.200899874834757,22.84937141901694,22.937253952026367,2163400.0 |
| 2019-10-14,22.972404673392052,22.972404673392052,22.814216458075197,22.919675827026367,2090600.0 |
| 2019-10-15,22.937257495595382,22.972409508497837,22.69118670039757,22.743915557861328,2390600.0 |
| 2019-10-16,22.70875757090545,22.71754599087411,22.462686840442117,22.629663467407227,3799200.0 |
| 2019-10-17,22.629664908212657,22.752699443167934,22.515418793785585,22.54178237915039,3116600.0 |
| 2019-10-18,22.55057234592601,22.69997215270996,22.453901389707003,22.69997215270996,3206400.0 |
| 2019-10-21,22.691182541953,22.910888030045065,22.612088432142272,22.902099609375,2338200.0 |
| 2019-10-22,22.928464323478483,22.981193170018994,22.603299471335752,22.62087631225586,2149500.0 |
| 2019-10-23,22.638453425335182,22.770276381381137,22.50663046928923,22.76148796081543,2527700.0 |
| 2019-10-24,22.823004362399075,23.183321210819543,22.74391025652924,23.156957626342773,2213700.0 |
| 2019-10-25,23.121803474837467,23.218474419204203,22.946040102430352,23.069074630737305,2353400.0 |
| 2019-10-28,23.033921419312048,23.174534466807128,22.928463728965447,23.156957626342773,3139500.0 |
| 2019-10-29,23.121804586463593,23.438181018714438,23.025135313669022,23.165746688842773,4375300.0 |
| 2019-10-30,23.209686471516076,23.2536268964572,22.831792782631254,23.156957626342773,3175600.0 |
| 2019-10-31,23.192109247775203,23.42939156146334,23.06907471899753,23.262414932250977,3385800.0 |
| 2019-11-01,23.31514838746299,23.39424250198132,23.077866043907992,23.13938331604004,4513300.0 |
| 2019-11-04,23.077868337642048,23.08665675970868,22.8669512367032,23.0075626373291,1775300.0 |
| 2019-11-05,22.937250788600913,22.937250788600913,22.550568702421202,22.59450912475586,2654200.0 |
| 2019-11-06,22.620876156935974,22.8142163770702,22.4714763625805,22.726335525512695,3323400.0 |
| 2019-11-07,22.664817014278487,22.69996901772713,22.330863762308002,22.38359260559082,3357700.0 |
| 2019-11-08,22.374803660643245,22.735122163910027,22.278134396263066,22.59450912475586,2616400.0 |
| 2019-11-11,22.664820144406647,22.84937195949391,22.59451277536014,22.69997215270996,1980700.0 |
| 2019-11-12,22.6999750958424,22.919680623938522,22.5593636919585,22.576940536499023,2517100.0 |
| 2019-11-13,22.65603682857757,22.99877694881251,22.568154273685956,22.9108943939209,2345100.0 |
| 2019-11-14,22.95483297066836,23.104232788085938,22.89331401837402,23.104232788085938,1705200.0 |
| 2019-11-15,23.148173271851558,23.323938354926934,23.042713886762325,23.29757308959961,1460300.0 |
| 2019-11-18,23.33272571363728,23.526067645344988,23.236056424003532,23.253631591796875,1939700.0 |
| 2019-11-19,23.271202255130405,23.482119298613256,23.174532991171382,23.192108154296875,1362400.0 |
| 2019-11-20,23.165752024539174,23.438186417159812,23.130598334538988,23.32394027709961,2773700.0 |
| 2019-11-21,23.288779818862558,23.31514507870037,22.919674562231798,22.928462982177734,2603700.0 |
| 2019-11-22,23.0163464273713,23.15695779969925,22.72633526241742,23.077863693237305,1685400.0 |
| 2019-11-25,23.192109267583188,23.341509056749274,23.09543999898377,23.288780212402344,1551500.0 |
| 2019-11-26,23.323935787538172,23.789710356843543,23.288782104304623,23.780921936035156,2797600.0 |
| 2019-11-27,23.77213880298615,23.789715648512633,23.578798530855593,23.719409942626953,1825800.0 |
| 2019-11-29,23.684254025236566,23.851229001564207,23.438183257072716,23.47333526611328,1338100.0 |
| 2019-12-02,23.420604177762765,23.508486706301312,23.139381427415266,23.165746688842773,1274600.0 |
| 2019-12-03,23.192112263244688,23.394242599086066,23.183323842015067,23.385454177856445,1506500.0 |
| 2019-12-04,23.271207824272285,23.4821249182307,23.262419402496512,23.29757308959961,1487800.0 |
| 2019-12-05,23.262415961637345,23.31514648449236,23.060287319352554,23.165746688842773,896600.0 |
| 2019-12-06,23.113015525181883,23.23605173221261,23.06907510024076,23.156957626342773,756800.0 |
| 2019-12-09,23.14816901440087,23.22726311961566,22.981192383811898,23.209686279296875,1196000.0 |
| 2019-12-10,23.25362915722076,23.315148104827,22.937254379202606,22.9724063873291,969400.0 |
| 2019-12-11,22.97240928756454,22.9899861319568,22.532998235078786,22.656034469604492,1730400.0 |
| 2019-12-12,22.629668677017165,22.71755122071562,22.242986490476017,22.322080612182617,1380600.0 |
| 2019-12-13,22.366022997782363,22.603303689606328,22.24298676460018,22.515422821044922,2164100.0 |
| 2019-12-16,22.532995503664385,22.752701003274904,22.357232109707933,22.69997215270996,2129200.0 |
| 2019-12-17,22.717545590364235,22.726334010177954,22.20782897470626,22.269346237182617,1707800.0 |
| 2019-12-18,22.242983152741918,22.418748213763905,22.20783114626943,22.40995979309082,966900.0 |
| 2019-12-19,22.43632594519975,22.532995223999023,22.339654990180563,22.532995223999023,976800.0 |
| 2019-12-20,22.559359316463645,22.79664164307826,22.550570895897938,22.76148796081543,1468700.0 |
| 2019-12-23,22.849368267711935,22.849368267711935,22.559357122132067,22.59450912475586,810700.0 |
| 2019-12-24,22.61208835703158,22.761488155486717,22.559359509406196,22.708759307861328,345600.0 |
| 2019-12-26,22.743911760875026,22.7790654441289,22.62966564273969,22.77027702331543,484800.0 |
| 2019-12-27,22.84937414482684,22.884527832712223,22.726339589668203,22.86695098876953,570900.0 |
| 2019-12-30,22.779063195536242,22.93725140212367,22.770274775590305,22.928462982177734,882500.0 |
| 2019-12-31,22.95488091823854,23.113372886743512,22.919661413814374,23.07815170288086,1046900.0 |
| 2020-01-02,23.166201664235054,23.166201664235054,22.637895692441383,22.805192947387695,1161400.0 |
| 2020-01-03,22.78758605882901,23.254256717631893,22.69953644875636,23.157400131225586,1106000.0 |
| 2020-01-06,23.1221763433735,23.359914277219247,22.981294978006765,23.263057708740234,1993400.0 |
| 2020-01-07,23.17500849496229,23.263059776000723,22.637897192122512,22.875635147094727,1511600.0 |
| 2020-01-08,22.86682829511884,22.954879570165993,22.681922129014357,22.822803497314453,1608500.0 |
| 2020-01-09,22.814001398159306,22.954882786197203,22.769976594186943,22.77878189086914,1585100.0 |
| 2020-01-10,22.75236690470719,23.157400491547286,22.75236690470719,23.104570388793945,1424300.0 |
| 2020-01-13,23.12217833627902,23.430356979370117,23.04293235150021,23.430356979370117,1155700.0 |
| 2020-01-14,23.412747848742015,23.412747848742015,23.192620472713553,23.31589126586914,951200.0 |
| 2020-01-15,23.430355736005072,23.641677791054963,23.40393984933443,23.456769943237305,1389500.0 |
| 2020-01-16,23.509602541103895,23.835390090942383,23.439161853616778,23.835390090942383,836200.0 |
| 2020-01-17,23.817778294055294,23.817778294055294,23.632872128547106,23.72972869873047,1377200.0 |
| 2020-01-21,23.747337841106024,23.852999707737247,23.67689715649801,23.844194412231445,1778000.0 |
| 2020-01-22,23.88822351529577,24.099547286641545,23.78256330906158,23.941055297851562,3068400.0 |
| 2020-01-23,23.97626830350908,24.117149659901425,23.870608125933938,24.08193016052246,1256900.0 |
| 2020-01-24,24.1171534378753,24.249231199691685,23.958661467246436,24.099544525146484,750100.0 |
| 2020-01-27,23.967466228826645,24.187593587693513,23.923441428828657,24.02029800415039,2447200.0 |
| 2020-01-28,24.002690538480522,24.3636993196848,23.92344454461239,24.310869216918945,1562100.0 |
| 2020-01-29,24.407717910718695,24.442939089887034,24.152371079501272,24.196395874023438,1569200.0 |
| 2020-01-30,24.125956199425342,24.48696490373737,23.98507483576398,24.39011001586914,1245200.0 |
| 2020-01-31,24.38130543519059,24.495770916730418,24.002686129466092,24.064321517944336,1458900.0 |
| 2020-02-03,24.099546813425974,24.451750293021952,24.037909734987846,24.346088409423828,1633200.0 |
| 2020-02-04,24.36369700953036,24.63665447395072,24.310866911773825,24.38130760192871,1337900.0 |
| 2020-02-05,24.381307331742146,24.478162229982715,24.302061346266264,24.398916244506836,988500.0 |
| 2020-02-06,24.460551364077503,24.645457529131054,24.346084203335266,24.41652488708496,960800.0 |
| 2020-02-07,24.434134699028725,24.663067333777448,24.38130460776004,24.557405471801758,1011400.0 |
| 2020-02-10,24.63665610500389,24.953640071405843,24.601436597314027,24.918418884277344,2141200.0 |
| 2020-02-11,24.927222806989363,26.31842771254325,24.90961389383441,24.997663497924805,2889300.0 |
| 2020-02-12,25.01526966217427,25.35866775976446,24.88319359998098,25.288227081298828,1644600.0 |
| 2020-02-13,25.305841246850413,25.737290673352163,25.244205854412805,25.71087646484375,1418600.0 |
| 2020-02-14,25.79892449335051,25.992637634277344,25.631628918198913,25.992637634277344,918200.0 |
| 2020-02-18,26.019056877191684,26.115913466401796,25.746099383299843,25.781320571899414,2393800.0 |
| 2020-02-19,25.66685318982839,25.68446378399194,25.297039109587352,25.464336395263672,2348800.0 |
| 2020-02-20,25.499554083836895,25.658046061117307,25.305842600182267,25.63163185119629,1911200.0 |
| 2020-02-21,25.640434948818005,25.693265043568097,25.30584043004441,25.332256317138672,1437900.0 |
| 2020-02-24,25.11212964908871,25.332257009239687,24.944832385131193,25.024078369140625,2511100.0 |
| 2020-02-25,25.076907372587225,25.129739145916975,24.214008561462155,24.328474044799805,1856500.0 |
| 2020-02-26,24.381305323735315,24.469356598061026,23.888218859286678,23.897024154663086,1961600.0 |
| 2020-02-27,23.580043337228275,23.685703529226515,22.593872028426727,22.611482620239258,2276500.0 |
| 2020-02-28,22.241668423644953,23.30708402878749,21.405183792605644,22.796388626098633,4227500.0 |
| 2020-03-02,22.92846587319242,24.108346939086914,22.8316093005426,24.108346939086914,3718500.0 |
| 2020-03-03,24.143569777550834,25.015273952869762,24.00268839645516,24.530994415283203,4927100.0 |
| 2020-03-04,24.900808211874928,25.411503633106886,24.892002915714553,25.27062225341797,3298100.0 |
| 2020-03-05,24.856778976573484,26.274399591968184,24.839168386204253,25.244203567504883,4445400.0 |
| 2020-03-06,24.909614206869133,25.525969840440247,24.486968376506617,25.481945037841797,3501100.0 |
| 2020-03-09,24.152376473192252,25.15615679151777,23.985079193658454,24.434139251708984,7605200.0 |
| 2020-03-10,24.680678555255657,25.710874598254442,24.337278754630486,25.69326400756836,6723100.0 |
| 2020-03-11,25.164958551603167,25.904586580981885,23.615261808116255,23.826583862304688,8103200.0 |
| 2020-03-12,22.28284141671378,25.096866570140495,22.053484971108563,22.856231689453125,8115900.0 |
| 2020-03-13,23.77365862561475,24.74401066539702,22.970911868312715,24.646976470947266,6991700.0 |
| 2020-03-16,22.66215934068109,23.411978090547194,21.00373649597168,21.00373649597168,5618800.0 |
| 2020-03-17,21.54183963430547,22.30930148942113,19.565848000417173,21.4183406829834,3617100.0 |
| 2020-03-18,20.29802554829949,21.197808040477685,17.651607641338103,20.02456283569336,3582600.0 |
| 2020-03-19,19.81285108143709,21.233096123030656,18.322036634255447,18.33085823059082,5109900.0 |
| 2020-03-20,18.489643770228554,19.29239229173367,16.79593748521308,17.228185653686523,4191300.0 |
| 2020-03-23,17.122323742238457,17.245822706283835,15.437437807559974,16.010828018188477,4436200.0 |
| 2020-03-24,16.769469613552445,17.969179694305286,16.49600688016225,17.925071716308594,2550800.0 |
| 2020-03-25,18.022109518165617,19.02774796867906,16.48718705275918,18.29557228088379,6031600.0 |
| 2020-03-26,18.41906861967634,19.486458092570096,17.8192152837441,19.34531593322754,4796100.0 |
| 2020-03-27,18.7454652021835,20.950814049499204,18.52493031745193,20.403886795043945,3785400.0 |
| 2020-03-30,20.615602325913912,21.030207314772213,19.239463396314196,20.377424240112305,4221900.0 |
| 2020-03-31,20.130425128717068,20.78320822192371,19.43353572913004,20.465639114379883,4912100.0 |
| 2020-04-01,19.645246717836134,19.733461002769644,18.419071690610213,19.257104873657227,3134700.0 |
| 2020-04-02,18.61314037745135,19.52174281920737,18.339677653650273,18.710174560546875,2867000.0 |
| 2020-04-03,18.471998311669235,18.824853712324174,17.58103737342347,18.207355499267578,3719400.0 |
| 2020-04-06,18.26910791707845,19.96281579468583,18.26910791707845,19.62760353088379,3043700.0 |
| 2020-04-07,20.5009204820155,20.712633746725167,19.82167270614648,19.936351776123047,2653500.0 |
| 2020-04-08,20.183351109224464,21.17134809392874,19.609960768190074,21.074312210083008,2572400.0 |
| 2020-04-09,21.29484400108686,22.265197651326744,21.144880239844813,21.78002166748047,4469200.0 |
| 2020-04-13,21.674164870734913,21.744735955699824,20.98609721296389,21.233095169067383,2113900.0 |
| 2020-04-14,21.638881455294314,22.309307643570932,21.38306020550367,22.265199661254883,1917800.0 |
| 2020-04-15,21.762379460624054,22.02702061241241,21.12723968680355,21.718273162841797,2470800.0 |
| 2020-04-16,21.850589915015494,21.850589915015494,20.66852316979349,20.95962905883789,3151300.0 |
| 2020-04-17,21.515380448136124,21.991736554354137,21.03902602446557,21.921165466308594,1924200.0 |
| 2020-04-20,21.638881522194808,21.744737314985635,20.53620719909668,20.53620719909668,2492000.0 |
| 2020-04-21,19.980460080469406,20.500922539400705,19.40706972068594,19.44235610961914,3678100.0 |
| 2020-04-22,20.09513575807956,20.994916650344884,19.95399359134981,20.642061233520508,3866600.0 |
| 2020-04-23,20.783201504823634,21.083129002407823,20.095133925404657,20.262739181518555,1723900.0 |
| 2020-04-24,20.430347498320266,20.703810229547543,20.086313685403784,20.306848526000977,1761700.0 |
| 2020-04-27,20.553853022128155,20.915530141387435,20.333318111236018,20.86260223388672,1943200.0 |
| 2020-04-28,21.418346290575368,21.7535585387325,20.712633726356337,20.80084800720215,2181900.0 |
| 2020-04-29,21.11841805592132,21.60359406091591,20.571490878567005,21.347774505615234,2280900.0 |
| 2020-04-30,21.12724029859079,21.40070305436382,20.624419403556736,21.294845581054688,1967800.0 |
| 2020-05-01,20.994918773700583,21.118419443990067,20.271564675416165,20.509742736816406,1308300.0 |
| 2020-05-04,20.1921728525775,20.844955888301087,20.086317053566965,20.827314376831055,1737700.0 |
| 2020-05-05,20.977279067556914,21.80648903165369,20.880243178813558,21.744739532470703,3456000.0 |
| 2020-05-06,21.815306424298008,21.91234229433839,21.118417190277764,21.144880294799805,1923400.0 |
| 2020-05-07,21.40070481027265,22.626878196244476,21.28602573123282,22.300487518310547,3107500.0 |
| 2020-05-08,22.556307447196755,22.741557622881974,21.700632711306067,21.90352439880371,2138100.0 |
| 2020-05-11,21.735911892953578,22.132875252421965,21.6918056008114,21.771198272705078,2253600.0 |
| 2020-05-12,21.80648313331445,21.87705421079907,20.880237531010394,21.00373649597168,3746300.0 |
| 2020-05-13,20.906705567951267,20.941990270908324,20.086315612993165,20.421527862548828,2344900.0 |
| 2020-05-14,20.042203181007057,20.3774170386804,19.40706352587712,20.342130661010742,2707600.0 |
| 2020-05-15,20.200991980402815,20.421526831024128,19.874601343709806,20.36859893798828,1773500.0 |
| 2020-05-18,21.16252053602369,21.453626423015955,20.880236243491442,21.091949462890625,2556000.0 |
| 2020-05-19,20.986099645092306,21.40070460699227,20.941991660285343,21.206634521484375,2571900.0 |
| 2020-05-20,21.559487558911336,21.61241545217073,20.40388372534074,20.853775024414062,3587700.0 |
| 2020-05-21,20.800843221591336,21.312483913727878,20.63323629480005,21.241912841796875,2138600.0 |
| 2020-05-22,21.286021646651047,21.365414322275445,20.765560981237165,21.330129623413086,2206100.0 |
| 2020-05-26,22.000558853149414,22.19462893083439,21.70945289534819,22.000558853149414,1697100.0 |
| 2020-05-27,22.521014480810358,22.521014480810358,21.585945713262177,21.797658920288086,1518500.0 |
| 2020-05-28,22.053483854991782,22.300483479884715,21.506556715067177,22.062305450439453,2173000.0 |
| 2020-05-29,21.859416319232118,22.565127210814094,21.58595187651505,22.265199661254883,3042000.0 |
| 2020-06-01,22.30930624513107,23.447265196793452,22.282841457400362,23.226730346679688,2051700.0 |
| 2020-06-02,23.385517447780664,23.500194838050625,23.067946701575384,23.359052658081055,1943700.0 |
| 2020-06-03,23.606047753961548,24.21472433908517,23.491368703298384,24.152973175048828,2002900.0 |
| 2020-06-04,24.047120743772673,24.047120743772673,23.23555241166822,23.56194305419922,2015900.0 |
| 2020-06-05,24.382336232284345,24.99101298312933,23.958909658891155,23.985374450683594,2930300.0 |
| 2020-06-08,24.241189143262915,24.752829903373797,24.126511767094655,24.664615631103516,2492400.0 |
| 2020-06-09,24.250012507160218,24.9733665639415,24.091227142003856,24.673439025878906,3251500.0 |
| 2020-06-10,24.514656044785934,24.68226132831617,23.588408615717285,24.14415740966797,2154900.0 |
| 2020-06-11,23.138515794863658,23.535479193365013,22.847409863478447,23.36787223815918,3548000.0 |
| 2020-06-12,24.17213494270996,24.17213494270996,23.40322169251239,23.995372772216797,2097700.0 |
| 2020-06-15,23.306005213640812,24.46379260125803,23.129243034063478,24.26935386657715,1935000.0 |
| 2020-06-16,25.02943020268025,25.02943020268025,24.41960250518336,24.68474578857422,2128700.0 |
| 2020-06-17,24.799640158157647,24.83499327041551,24.12794619682086,24.207489013671875,1916800.0 |
| 2020-06-18,23.91583298740972,24.154461442023223,23.403224651052483,24.02189064025879,2046300.0 |
| 2020-06-19,24.410768864030434,24.481473411003314,23.63301716159938,23.792102813720703,4279800.0 |
| 2020-06-22,23.686042440772976,24.083756525578792,23.332519746350684,24.013051986694336,1415900.0 |
| 2020-06-23,24.35773432083359,24.51681994115658,24.083754466793465,24.15445899963379,1949500.0 |
| 2020-06-24,23.871647814989164,24.101438035022078,23.244143428412844,23.747915267944336,2114600.0 |
| 2020-06-25,23.72139613550746,24.189814770698746,23.456254529613055,24.172138214111328,2344400.0 |
| 2020-06-26,24.057241880546584,24.260518906451104,23.756747166492104,23.827451705932617,5325200.0 |
| 2020-06-29,23.942346401303844,23.96886123437501,23.18227137722147,23.553470611572266,1398400.0 |
| 2020-06-30,23.615334175725017,23.915828840002483,23.526954780361336,23.7744197845459,1906900.0 |
| 2020-07-01,23.827449885649905,24.799638492984137,23.66836594835876,24.69358253479004,2059700.0 |
| 2020-07-02,25.011759334717183,25.011759334717183,24.145628120605743,24.34006690979004,963400.0 |
| 2020-07-06,24.755451095662394,24.755451095662394,24.12794682264278,24.172138214111328,879700.0 |
| 2020-07-07,23.91582949866189,24.00421058218856,23.482764043683055,23.50044059753418,1154000.0 |
| 2020-07-08,23.606499937131204,23.82745183479389,23.50928224845548,23.730234146118164,1596600.0 |
| 2020-07-09,23.58882687766988,23.800940513425065,23.39438811393063,23.63301658630371,1806300.0 |
| 2020-07-10,23.66836719468107,23.809776270205525,23.3590342098229,23.473928451538086,1532300.0 |
| 2020-07-13,23.544634281607838,24.021891201995196,23.314844099835693,23.35903549194336,1418100.0 |
| 2020-07-14,23.270649682243665,23.986533232162664,23.244134852347074,23.915828704833984,1622800.0 |
| 2020-07-15,23.968867321145936,24.14562786265383,23.650695986410383,24.092599868774414,1495000.0 |
| 2020-07-16,24.030732065740526,24.22516915474487,23.862808129123934,24.101436614990234,1398500.0 |
| 2020-07-17,24.26935230193583,24.6759046144617,24.145619795646155,24.51681900024414,1337900.0 |
| 2020-07-20,24.419603855148566,24.525661511513825,24.18097707835294,24.33122444152832,972400.0 |
| 2020-07-21,24.33122638447156,24.446120642790188,24.119112740532202,24.28703498840332,1734800.0 |
| 2020-07-22,24.216329722323188,24.92337686688398,24.216329722323188,24.896862030029297,1455900.0 |
| 2020-07-23,24.88802377260279,25.02943286449138,24.18981659211904,24.410768508911133,1288500.0 |
| 2020-07-24,24.41960624374921,24.47263591998356,24.030732065740526,24.101436614990234,1107000.0 |
| 2020-07-27,24.004216105434423,24.47263477589622,23.783264188642335,24.410768508911133,1191300.0 |
| 2020-07-28,24.304707863861665,25.011753236518715,24.2781930302386,24.870344161987305,1305000.0 |
| 2020-07-29,25.07362022412181,25.356438362384303,25.00291568955619,25.232704162597656,2055400.0 |
| 2020-07-30,24.91453638806498,25.64809661898028,24.870344997209124,25.515525817871094,1478900.0 |
| 2020-07-31,25.5420357851434,25.692283123880145,25.073618900521602,25.630416870117188,1570600.0 |
| 2020-08-03,25.54204274355642,25.621585573129764,25.25922454317539,25.37411880493164,1144600.0 |
| 2020-08-04,25.312249614733634,25.886725914441637,25.312249614733634,25.780668258666992,1690900.0 |
| 2020-08-05,25.842532134330856,25.930913225021882,25.497847734937864,25.67460823059082,794300.0 |
| 2020-08-06,25.55087621308369,25.76298982343909,25.444820250770555,25.58622932434082,1377600.0 |
| 2020-08-07,25.435979820547825,25.90439670496318,25.2857324818773,25.824853897094727,1331900.0 |
| 2020-08-10,25.85137097331973,26.001618325038276,25.215030140838966,25.34760093688965,1395800.0 |
| 2020-08-11,25.48901480369698,25.515529642184585,24.86151044532587,24.888025283813477,2244200.0 |
| 2020-08-12,25.04710583723007,25.559714143385083,25.04710583723007,25.533199310302734,1610100.0 |
| 2020-08-13,25.515524238649768,25.90439833973773,25.108971896584414,25.188514709472656,1539100.0 |
| 2020-08-14,25.21503282849673,25.21503282849673,24.790803875895403,24.83499526977539,1137700.0 |
| 2020-08-17,24.834997242603844,25.444825040756342,24.720101295118145,25.37411880493164,1047400.0 |
| 2020-08-18,24.949886024335164,25.409466341876254,24.83499178781443,25.232704162597656,7023200.0 |
| 2020-08-19,25.347603467502058,25.435984568935872,24.80848026591216,24.976404190063477,2049000.0 |
| 2020-08-20,24.96756018830246,25.418302185139815,24.96756018830246,25.170835494995117,1700100.0 |
| 2020-08-21,25.241545561345614,25.418307762481515,25.02059365279038,25.356441497802734,1512400.0 |
| 2020-08-24,25.356444749359643,25.38295790291942,24.675912379167148,25.197359085083008,1764100.0 |
| 2020-08-25,25.19735379758228,25.33876287265896,24.728935182810066,24.96756362915039,1680200.0 |
| 2020-08-26,24.92337089317099,25.029426843711207,24.640551091696217,24.9410457611084,2250700.0 |
| 2020-08-27,25.01175155121238,25.232703425995986,24.773124807600148,25.02058982849121,1033100.0 |
| 2020-08-28,25.126651310617778,25.36527977643246,24.98524222400077,25.356441497802734,1494500.0 |
| 2020-08-31,25.347599431868453,25.55971303010107,25.26805662181509,25.312246322631836,1828500.0 |
| 2020-09-01,25.215027119008763,25.506683509659112,25.038264954972036,25.321083068847656,1105300.0 |
| 2020-09-02,25.25038020896352,25.957427226104272,25.135485974757504,25.93975067138672,1201000.0 |
| 2020-09-03,25.957430315543625,26.15186738339138,25.241544935839805,25.39179229736328,1229900.0 |
| 2020-09-04,25.40062587409129,25.65693084337165,24.81731309279059,25.321083068847656,2028700.0 |
| 2020-09-08,25.241546393073207,25.303412659790524,24.888023664881853,25.13549041748047,2873500.0 |
| 2020-09-09,25.30341243962549,25.88672704322747,25.30341243962549,25.80718421936035,1938000.0 |
| 2020-09-10,25.665774837538297,25.88672674893971,25.54204062085758,25.559717178344727,1748000.0 |
| 2020-09-11,25.559715304937928,25.6922861049161,25.15316294117846,25.365278244018555,1783900.0 |
| 2020-09-14,25.63974027810604,26.356875136277566,25.515791793880986,26.29490089416504,1862200.0 |
| 2020-09-15,26.374572971899433,26.693297771172297,26.16208752082308,26.303743362426758,2055700.0 |
| 2020-09-16,26.454258355969316,26.64903644481046,25.95846280820048,26.002731323242188,2039900.0 |
| 2020-09-17,25.81680454717928,25.931900986960414,25.259034818663945,25.524639129638672,1996400.0 |
| 2020-09-18,25.356427784427822,25.533498490097518,25.081969710444053,25.2413330078125,2973100.0 |
| 2020-09-21,24.922605015502803,24.958019830119365,24.178910795268102,24.621585845947266,2393300.0 |
| 2020-09-22,24.70126378761352,25.081964544320584,24.639289559995355,24.90489387512207,1499000.0 |
| 2020-09-23,24.87833409711488,25.019989954957175,23.93100991454291,23.96642303466797,1397900.0 |
| 2020-09-24,23.984132932827254,24.347126317374414,23.86903648094379,24.090373992919922,1293900.0 |
| 2020-09-25,24.125786350782,24.55960762747664,23.975276790404592,24.51534080505371,1177200.0 |
| 2020-09-28,24.922605713641772,25.524644069617313,24.798657236354344,25.391841888427734,1478600.0 |
| 2020-09-29,25.312156946823404,25.471520218973406,24.807507710795814,25.143939971923828,1101200.0 |
| 2020-09-30,25.18820422627112,25.427247405402074,24.9048908522074,25.214763641357422,2548900.0 |
| 2020-10-01,25.436103462825898,25.976167468552003,25.30330130908025,25.967313766479492,2260500.0 |
| 2020-10-02,25.675147686974476,26.29489330661121,25.40954338637071,26.117822647094727,2198800.0 |
| 2020-10-05,26.356871687254042,26.50738126497675,26.046998828569492,26.409992218017578,1336500.0 |
| 2020-10-06,26.516235424372947,26.525087439093127,26.108973511723125,26.33916473388672,987800.0 |
| 2020-10-07,26.55164908570869,26.587063899989946,26.011584988618537,26.091266632080078,1061200.0 |
| 2020-10-08,26.197504786001907,26.631326052741077,26.197504786001907,26.59591293334961,1283800.0 |
| 2020-10-09,26.83495917016233,26.83495917016233,26.418845260360253,26.471965789794922,1841000.0 |
| 2020-10-12,26.525082940081074,26.57820515141945,26.26833233996279,26.401134490966797,1742100.0 |
| 2020-10-13,26.31259706361084,26.551641929568618,26.13552810594166,26.303743362426758,2000400.0 |
| 2020-10-14,26.27718936181604,26.427698935615474,25.93190338784664,26.002731323242188,794700.0 |
| 2020-10-15,25.728271793764247,26.268335860726133,25.69285867012985,26.020437240600586,1936500.0 |
| 2020-10-16,25.99387856336834,26.046999094674575,25.61317776355263,25.772541046142578,1028000.0 |
| 2020-10-19,25.967313893159925,26.05584922564594,25.506931515169455,25.515785217285156,1117900.0 |
| 2020-10-20,25.71056841370826,26.020439606197527,25.586618248041205,25.94961166381836,1756900.0 |
| 2020-10-21,25.896488027061277,26.418844672786292,25.81680639034586,26.3480167388916,2609200.0 |
| 2020-10-22,26.348013461270934,26.923490563661403,26.18865020766445,26.74641990661621,1953300.0 |
| 2020-10-23,26.914637990501408,26.9589065009544,26.498524124269327,26.525083541870117,1299800.0 |
| 2020-10-26,26.516232907688547,26.516232907688547,25.94960776511438,26.215213775634766,1586400.0 |
| 2020-10-27,26.0912660324707,26.35687206746231,25.49808141626206,25.506935119628906,1532800.0 |
| 2020-10-28,25.09967282347905,25.31215662071784,24.71897205350789,24.851774215698242,1818800.0 |
| 2020-10-29,24.904895034101447,25.35642374176614,24.533047962417058,25.23247528076172,1722900.0 |
| 2020-10-30,25.223623147084606,25.276743678152183,24.8075092244913,25.028846740722656,1774900.0 |
| 2020-11-02,25.205913781962384,25.47151979400471,24.922602053387454,25.126232147216797,2373600.0 |
| 2020-11-03,25.37413087814852,25.58661467561888,25.12623227009755,25.400691986083984,1929200.0 |
| 2020-11-04,25.436105097419727,26.10011759749023,25.36527716495905,26.0469970703125,1876900.0 |
| 2020-11-05,26.117821091592244,26.533934921401187,26.07355427368501,26.49852180480957,2440700.0 |
| 2020-11-06,26.560501947779205,27.622922701158867,25.94075622686253,27.06515121459961,2198100.0 |
| 2020-11-09,28.33120151485984,28.36661632731559,25.12623360047599,25.74597930908203,4633800.0 |
| 2020-11-10,25.657442721902793,25.701711235324897,24.692411082025444,25.684003829956055,6997600.0 |
| 2020-11-11,25.869922520767485,26.640177648517756,25.551197716759493,26.49852180480957,2775700.0 |
| 2020-11-12,26.905782648540647,26.905782648540647,26.082406979679686,26.170942306518555,2064900.0 |
| 2020-11-13,26.312605717786038,26.843816142849544,26.312605717786038,26.80840301513672,2376700.0 |
| 2020-11-16,27.118269021346556,27.206804356679076,25.99387583523805,26.286041259765625,2252200.0 |
| 2020-11-17,26.179801979111932,26.409993205926238,25.94075704872731,26.091266632080078,1720100.0 |
| 2020-11-18,26.091266586471537,26.162094526238953,25.205916495043194,25.250185012817383,3000800.0 |
| 2020-11-19,25.267891339030616,25.453814039715045,24.887190545814438,25.294450759887695,2536500.0 |
| 2020-11-20,25.267891965246374,25.42725356035198,24.993432225999005,25.321012496948242,1505000.0 |
| 2020-11-23,25.382983224306138,25.382983224306138,24.931454545560026,24.966869354248047,1832000.0 |
| 2020-11-24,25.081967975202275,25.39184084435066,24.966873206549536,25.347572326660156,2674000.0 |
| 2020-11-25,25.48923044396534,25.719419986232072,25.276744931813816,25.551204681396484,1303600.0 |
| 2020-11-27,25.5600561637595,25.710565736728118,25.197061097105987,25.259037017822266,804200.0 |
| 2020-11-30,25.267888336229444,25.52463894313956,25.17049930153715,25.427249908447266,2139700.0 |
| 2020-12-01,25.604320912878524,25.737123069155373,25.39183712510136,25.71941566467285,2159200.0 |
| 2020-12-02,25.737120354517042,26.09125996345923,25.427247563441057,25.498075485229492,1924500.0 |
| 2020-12-03,25.321013450458434,25.719419986232072,25.23247810184052,25.551204681396484,2227100.0 |
| 2020-12-04,25.799098847594916,26.277188665346618,25.799098847594916,26.153240203857422,1545900.0 |
| 2020-12-07,26.064704855728003,26.471965051148672,26.020436341875016,26.162092208862305,971200.0 |
| 2020-12-08,26.126678832150393,26.268334697758892,25.63973531653395,25.684003829956055,1578400.0 |
| 2020-12-09,25.70171338984173,25.82566186047171,25.170503004944127,25.604324340820312,1787400.0 |
| 2020-12-10,25.96731660980587,25.993877718931746,25.542348995818994,25.737125396728516,1434300.0 |
| 2020-12-11,25.595466059059156,26.259478499239528,25.595466059059156,26.117822647094727,1526700.0 |
| 2020-12-14,26.170945643290114,26.533939009806993,26.1532399266016,26.33030891418457,2145500.0 |
| 2020-12-15,26.401139265364325,26.631330490112305,25.77254151555626,26.631330490112305,1813800.0 |
| 2020-12-16,26.649035809264614,27.029736586188147,26.418844602551058,26.533939361572266,1454900.0 |
| 2020-12-17,26.62247303156201,26.74642148560846,26.215212860454514,26.445404052734375,1466500.0 |
| 2020-12-18,26.613624772375665,26.613624772375665,25.675154095505853,25.79024887084961,3864000.0 |
| 2020-12-21,25.43610280322851,26.206357976852967,25.294446951083707,26.117822647094727,1695500.0 |
| 2020-12-22,26.055850856908013,26.41884422302246,25.914194991530234,26.41884422302246,1601500.0 |
| 2020-12-23,26.471964061291708,26.62247362542164,25.914194316969645,25.92304801940918,1486200.0 |
| 2020-12-24,26.029292395759164,26.179801979111932,25.8787828124064,26.091266632080078,688900.0 |
| 2020-12-28,26.16209400736115,26.445407449483092,26.04699924077353,26.42770004272461,819800.0 |
| 2020-12-29,26.51623371514317,26.604767366008172,26.126679234386806,26.3480167388916,971300.0 |
| 2020-12-30,26.33031033500801,26.56050155109135,26.33031033500801,26.489673614501953,1280900.0 |
| 2020-12-31,26.52514447413147,26.755720992673133,26.312305001207882,26.60495948791504,1680900.0 |
| 2021-01-04,26.587226321583135,26.81780287376774,25.709262733359854,25.789077758789062,1956000.0 |
| 2021-01-05,25.709253915374838,26.383246292550787,25.709253915374838,26.232484817504883,2633800.0 |
| 2021-01-06,26.26796758713781,26.85327663872884,26.010785465818543,26.737987518310547,2235900.0 |
| 2021-01-07,26.675901816531276,26.71137590223225,26.294563852733358,26.38324737548828,2366300.0 |
| 2021-01-08,26.48967256406353,26.7113805638945,26.214753426394704,26.338911056518555,1423900.0 |
| 2021-01-11,26.294568141732093,26.36551463320886,26.028519221568658,26.117202758789062,879800.0 |
| 2021-01-12,26.063991650178416,26.13493814173309,25.833415129751288,25.984176635742188,2863500.0 |
| 2021-01-13,25.95757144059918,26.409855935607133,25.913228828442893,26.099464416503906,1820800.0 |
| 2021-01-14,26.205883775609657,26.480802901446893,25.966440431635363,26.134937286376953,1190500.0 |
| 2021-01-15,26.170411681282786,26.844404182585468,26.1172022366135,26.817798614501953,959300.0 |
| 2021-01-19,26.986298255510818,27.163663642090086,26.65816966851756,26.995166778564453,1219100.0 |
| 2021-01-20,26.67591234825845,27.873136149373572,26.640439940050378,27.731243133544922,1429500.0 |
| 2021-01-21,27.624818080708547,27.722370147705078,27.37650618871432,27.722370147705078,842000.0 |
| 2021-01-22,27.607079237777505,28.0238913576492,27.509528868624848,27.642553329467773,1244500.0 |
| 2021-01-25,27.686892502735596,27.686892502735596,27.057242638508132,27.154794692993164,1094000.0 |
| 2021-01-26,27.092717160911977,27.43858279416255,26.871009158968352,27.323293685913086,1141300.0 |
| 2021-01-27,27.137061586077156,27.137061586077156,26.36551694359694,26.58722496032715,1473800.0 |
| 2021-01-28,26.604961897428158,27.163665353015062,26.409859452452935,26.66703987121582,1493800.0 |
| 2021-01-29,26.60496039364951,27.411977390270383,26.489672976202737,26.808931350708008,1674800.0 |
| 2021-02-01,26.95969438869253,27.846526452080425,26.720249325618294,27.837657928466797,1674400.0 |
| 2021-02-02,27.864263325514663,28.006156319451886,27.429715820144672,27.536134719848633,1685600.0 |
| 2021-02-03,27.47405512656017,27.58047571148746,27.208006201488676,27.42971420288086,2711000.0 |
| 2021-02-04,27.447451070131482,27.802183531748334,27.385371409287956,27.456317901611328,2304000.0 |
| 2021-02-05,27.607084079305853,27.660295226173037,27.16366800440118,27.438587188720703,709700.0 |
| 2021-02-08,27.411974548607652,27.908599950853706,27.3410280625725,27.828784942626953,666700.0 |
| 2021-02-09,27.881999468745928,28.183522493962162,27.784447404264835,28.148048400878906,785200.0 |
| 2021-02-10,28.36088821124181,28.57372938919485,27.74010679862206,27.90860366821289,1217000.0 |
| 2021-02-11,27.89087159858137,28.768833526448905,27.846528976493364,28.715625762939453,1960200.0 |
| 2021-02-12,28.61807020728634,28.85751526296254,28.396362198289385,28.804304122924805,1110300.0 |
| 2021-02-16,28.81317528122688,28.822042113358968,28.289942536043522,28.547122955322266,865300.0 |
| 2021-02-17,28.449572713795863,28.57372865482934,27.87313054985967,28.006155014038086,1376300.0 |
| 2021-02-18,27.988420193573717,28.068235216727757,27.41197967529297,27.41197967529297,1271300.0 |
| 2021-02-19,27.545003559330166,28.06823461478652,27.53613503567013,27.784448623657227,958400.0 |
| 2021-02-22,27.624817000519187,27.642554046824618,27.01290243496448,27.545001983642578,1307100.0 |
| 2021-02-23,27.562741375109226,28.15691894491378,27.47405782753431,28.068235397338867,1274300.0 |
| 2021-02-24,28.068232915390432,28.316546488343338,27.766709895196843,28.11257553100586,2122300.0 |
| 2021-02-25,28.112577938626384,28.715624030659704,28.02389439129831,28.17465591430664,1786900.0 |
| 2021-02-26,28.263338315940842,28.263338315940842,27.580477228142783,27.615949630737305,2499500.0 |
| 2021-03-01,28.032761378209678,28.325415884298167,27.012903177100274,27.14592933654785,3118500.0 |
| 2021-03-02,26.888746766348472,27.314425733006214,26.800063225420313,26.950824737548828,2052200.0 |
| 2021-03-03,26.98629926380909,27.101586684818244,26.276832616490527,26.303438186645508,1974700.0 |
| 2021-03-04,26.454200687403624,26.79119613110712,26.037390221757573,26.07286262512207,2679200.0 |
| 2021-03-05,26.232491619393755,26.48080519900152,25.39000050659782,26.40985870361328,3389200.0 |
| 2021-03-08,26.480803312992304,26.871008164087588,26.250226796528132,26.276830673217773,1752700.0 |
| 2021-03-09,26.49853852591021,27.27895160694242,26.49853852591021,26.79119300842285,1262100.0 |
| 2021-03-10,26.84440808103082,27.429717131886967,26.764593056686984,27.225746154785156,1176200.0 |
| 2021-03-11,27.199143478438405,27.855399099520447,27.145934020377208,27.731243133544922,2799500.0 |
| 2021-03-12,27.74903543494305,28.656504990390832,27.73124148169854,28.64760971069336,1947800.0 |
| 2021-03-15,28.638703608836995,29.190305834793442,28.514149362281888,28.976781845092773,1221700.0 |
| 2021-03-16,28.967892286608286,29.163618972471962,28.709885071322816,28.93230438232422,1051500.0 |
| 2021-03-17,28.878925622140628,28.95010143833985,28.35401755307021,28.86113166809082,1210700.0 |
| 2021-03-18,28.825548476895012,28.870031667136388,28.380708089856572,28.76327133178711,1539300.0 |
| 2021-03-19,28.941195957102487,29.012371756560377,28.52305001375857,28.540843963623047,2003600.0 |
| 2021-03-22,28.434080894200143,29.572869953806148,28.434080894200143,29.18140983581543,1526200.0 |
| 2021-03-23,29.216997742423235,29.43941702992833,28.98568317671149,29.225893020629883,1504800.0 |
| 2021-03-24,29.208103028172065,29.483900777940182,28.950095835160745,28.9678897857666,1124500.0 |
| 2021-03-25,28.914509397859202,29.492800943356077,28.59422505843627,29.4216251373291,1037400.0 |
| 2021-03-26,29.421632984422082,30.213445371487037,29.288180009452653,30.186756134033203,1428400.0 |
| 2021-03-29,30.115576708031668,30.17785385054407,29.58177165968255,29.79529571533203,1658600.0 |
| 2021-03-30,29.813078372142673,30.04439632059457,29.661834892950058,29.946531295776367,1081000.0 |
| 2021-03-31,30.115572418579223,30.142265042889576,29.626250628313166,29.66183853149414,2231600.0 |
| 2021-04-01,29.839779094018553,30.462553916964,29.7686032770649,30.453655242919922,1430100.0 |
| 2021-04-05,30.604891623443493,30.64937479680445,29.884251997141078,30.05328941345215,2106100.0 |
| 2021-04-06,29.946532934305278,30.551513671875,29.946532934305278,30.551513671875,1627000.0 |
| 2021-04-07,30.631589174308473,30.693866312710362,30.240132390946684,30.426963806152344,1708100.0 |
| 2021-04-08,30.489240944554233,30.658278406809423,30.346892714799992,30.426963806152344,1598900.0 |
| 2021-04-09,30.418066024780273,30.658279305881738,30.275717790851584,30.418066024780273,912700.0 |
| 2021-04-12,30.418063228109293,30.604898025465697,30.22233654560868,30.471445083618164,1450200.0 |
| 2021-04-13,30.649377822875977,30.711654950499774,30.43585381827373,30.649377822875977,1376600.0 |
| 2021-04-14,30.773937402778014,30.934079585476038,30.47144699033169,30.51593017578125,1099000.0 |
| 2021-04-15,30.622683012740744,30.862896228058446,30.587098509390792,30.711652755737305,2580600.0 |
| 2021-04-16,30.84511286639366,30.88959945008536,30.51593318894409,30.809528350830078,3365700.0 |
| 2021-04-19,30.898498952938652,31.414513528399596,30.898498952938652,31.405614852905273,2115400.0 |
| 2021-04-20,31.432292091188142,31.823748774960002,31.343322349070462,31.619123458862305,1917800.0 |
| 2021-04-21,31.70809614370508,31.894927548715795,31.539058690673862,31.672508239746094,812100.0 |
| 2021-04-22,31.681403812783753,31.974995507095546,31.547950882919945,31.654714584350586,1289300.0 |
| 2021-04-23,31.73479020839848,31.850449216957006,31.565752729620506,31.725894927978516,1011500.0 |
| 2021-04-26,31.868241364015407,32.126248601607486,31.868241364015407,32.010589599609375,1515500.0 |
| 2021-04-27,32.1351400548288,32.188521909513376,31.81485571441984,32.05506896972656,1237300.0 |
| 2021-04-28,32.11734813820031,32.51770358907777,32.11734813820031,32.295284271240234,1874600.0 |
| 2021-04-29,32.4376349268483,32.820196453671414,32.37535778470032,32.75791931152344,1581200.0 |
| 2021-04-30,32.68674132167756,33.060404110918526,32.535494435187786,32.953643798828125,1520600.0 |
| 2021-05-03,32.98923954270292,33.02482405929245,32.686749091667295,32.74012756347656,1603300.0 |
| 2021-05-04,32.71343409827229,32.91805946606971,32.37535578050507,32.517704010009766,1452400.0 |
| 2021-05-05,32.419835740825654,32.57108262866903,31.96610186499382,32.348663330078125,2299500.0 |
| 2021-05-06,32.44652822197155,32.92695132549258,32.36645713907652,32.69563674926758,1722300.0 |
| 2021-05-07,32.85577703554539,33.300615605326556,32.633357750654795,33.28282165527344,1337900.0 |
| 2021-05-10,33.398488498118496,33.567525972653385,32.71343653208274,32.89137268066406,1682300.0 |
| 2021-05-11,32.633361653965785,33.09599422913605,32.428736294652865,33.024818420410156,2634600.0 |
| 2021-05-12,33.007021658295976,33.131579312962536,31.930513096831582,32.03727340698242,1568600.0 |
| 2021-05-13,32.14404533594015,33.042618014512186,32.11735270618558,32.74012756347656,1999200.0 |
| 2021-05-14,32.90026398161511,33.37179183355263,32.8112976150097,33.1938591003418,1733300.0 |
| 2021-05-17,33.309508125186355,33.63869108313719,33.06039963276835,33.46965026855469,1861000.0 |
| 2021-05-18,33.54083694041146,33.958982989171105,33.39848869945822,33.416282653808594,1954800.0 |
| 2021-05-19,33.14937252469745,33.451862922558696,33.01592297478326,33.23834228515625,2721500.0 |
| 2021-05-20,33.2472366610727,33.93228852567311,33.149371624151314,33.878910064697266,1288800.0 |
| 2021-05-21,33.57641955503011,33.87890994359252,32.98923272945006,33.14047622680664,8052700.0 |
| 2021-05-24,33.42517178465298,34.01235859478845,33.28282356988829,33.914493560791016,3303400.0 |
| 2021-05-25,33.96787064723936,34.047941718923525,33.416271816664356,33.46965026855469,3033000.0 |
| 2021-05-26,33.47855979711002,33.65649594676402,33.33621155615678,33.416282653808594,2765500.0 |
| 2021-05-27,33.44295730083619,33.67427181879384,33.14936227289363,33.16715621948242,2081100.0 |
| 2021-05-28,33.33620541913506,33.87890904843844,33.16716458085091,33.87001037597656,2362700.0 |
| 2021-06-01,33.8789083229396,34.25257110595703,33.612002456385355,34.25257110595703,2649900.0 |
| 2021-06-02,34.39492476004561,34.5550669477782,34.11912357142845,34.359336853027344,1997600.0 |
| 2021-06-03,34.28816240170919,34.34154086522499,33.99456727697462,34.030155181884766,1427200.0 |
| 2021-06-04,34.12802503791032,34.27926856434027,33.88781173665403,34.261474609375,1453000.0 |
| 2021-06-07,34.36824094019754,34.52838315315482,34.21699400847115,34.4216194152832,1503600.0 |
| 2021-06-08,34.48389335326272,34.688522134863675,34.27926796551159,34.297061920166016,2129500.0 |
| 2021-06-09,34.45719689822467,34.6440282921737,34.22588232388527,34.519474029541016,1440500.0 |
| 2021-06-10,34.519475489233464,35.026591233595674,34.46609702804751,34.92872619628906,950700.0 |
| 2021-06-11,34.96431129876749,35.008794477475476,34.706304110872594,34.9376220703125,1839400.0 |
| 2021-06-14,35.008975982666016,35.06249411353155,34.75923151032003,35.008975982666016,941100.0 |
| 2021-06-15,34.8841122532633,35.0000665304917,34.48273468017578,34.48273468017578,1010900.0 |
| 2021-06-16,34.60760300517334,35.02681991181967,34.30434036254883,34.30434036254883,2644700.0 |
| 2021-06-17,34.3043426240504,34.91086794928439,34.3043426240504,34.85735321044922,1369100.0 |
| 2021-06-18,34.741399728882186,34.79491446893441,34.224067891617445,34.29542541503906,2371900.0 |
| 2021-06-21,34.41137322594849,35.18736743357874,34.31325835092941,34.98221969604492,1053900.0 |
| 2021-06-22,34.94654059146596,35.05357345291006,34.73247146606445,34.73247146606445,1245900.0 |
| 2021-06-23,34.750310120585816,35.13384821883901,34.65219524858896,35.008975982666016,1170600.0 |
| 2021-06-24,34.937625318701976,35.124937112166826,34.554090547832224,34.85735321044922,1876100.0 |
| 2021-06-25,34.85735223891374,35.4192773961047,34.81275208777563,35.347923278808594,2278700.0 |
| 2021-06-28,35.347913530218385,35.41034964157592,34.79490311174751,35.15168380737305,1931800.0 |
| 2021-06-29,35.16953266888023,35.26764755676797,34.910866764905954,34.99114227294922,876600.0 |
| 2021-06-30,34.95546142572165,35.151691189778305,34.60760204581292,34.652198791503906,1495300.0 |
| 2021-07-01,34.63436672543398,35.12493778844715,34.52733044067497,34.83059310913086,1362500.0 |
| 2021-07-02,34.973301250374774,35.15169163792661,34.84842899984258,35.08033752441406,1201800.0 |
| 2021-07-06,35.205205963928336,35.78497040756937,34.919782735748356,35.75821304321289,2311100.0 |
| 2021-07-07,35.85632785737241,36.23986595758477,35.62441935828374,36.007957458496094,1384800.0 |
| 2021-07-08,35.76713691111931,36.19527522629457,35.561989144792825,35.95444869995117,1606700.0 |
| 2021-07-09,36.13283302172188,36.81071580183472,35.94552464926185,36.783958435058594,1812100.0 |
| 2021-07-12,36.828558792708854,37.05154594441693,36.641250401877414,36.855316162109375,1324900.0 |
| 2021-07-13,36.74828634222064,36.890997995097614,36.49853839780028,36.560977935791016,1230900.0 |
| 2021-07-14,36.45393223628705,36.908827851662345,36.45393223628705,36.86423110961914,1167400.0 |
| 2021-07-15,36.89990433813922,37.2388456826853,36.721513977719546,37.060455322265625,2543800.0 |
| 2021-07-16,37.04262269954162,37.51535775121926,37.03370471102562,37.15857696533203,2383500.0 |
| 2021-07-19,36.93559058056693,37.01586608890849,36.23095038540367,36.45393753051758,1574700.0 |
| 2021-07-20,36.60557183751122,37.684828840968756,36.48961756529665,37.35480880737305,2318800.0 |
| 2021-07-21,37.345882273811604,37.52427265207649,36.94450477334397,37.0247802734375,2645800.0 |
| 2021-07-22,37.01586827182669,37.221016049127904,36.775041732599874,36.82855987548828,2059600.0 |
| 2021-07-23,36.89991194095511,37.542116009779704,36.89991194095511,37.48859786987305,1033600.0 |
| 2021-07-26,37.39940240748366,37.57779279528562,37.15857589432807,37.32804489135742,1273700.0 |
| 2021-07-27,37.33696358547088,37.67590495756321,37.24776669675532,37.586708068847656,1129500.0 |
| 2021-07-28,37.5777911284756,37.60454849457926,37.20317099045688,37.27452850341797,1211500.0 |
| 2021-07-29,37.31912624741239,37.76510050782482,37.23885074443761,37.49751663208008,1303700.0 |
| 2021-07-30,37.57779585514211,38.005930779220456,37.42616282228361,37.46184158325195,1587800.0 |
| 2021-08-02,37.649148214798295,37.80078124056928,37.40832169328938,37.515357971191406,1076500.0 |
| 2021-08-03,37.5064298077577,37.67590218257823,37.19424922653011,37.417236328125,1364700.0 |
| 2021-08-04,37.4618464066091,37.48860377952351,37.12290493879766,37.25669860839844,849200.0 |
| 2021-08-05,37.46183691885091,37.78293892255751,37.19425304993325,37.70266342163086,1355800.0 |
| 2021-08-06,37.702672732331436,37.81862701841903,37.0158718109116,37.47076416015625,1424400.0 |
| 2021-08-09,37.140735838445664,37.32804421109307,37.140735838445664,37.212093353271484,1049300.0 |
| 2021-08-10,37.265606812719625,37.265606812719625,36.46285521345768,36.4896125793457,2746800.0 |
| 2021-08-11,36.614488439871344,36.75720007622535,36.19527492199545,36.27554702758789,2201400.0 |
| 2021-08-12,36.36474403347754,36.58773117859145,36.275547133923695,36.45393753051758,1030900.0 |
| 2021-08-13,36.4985390699678,36.59665397109904,36.2666339057147,36.534217834472656,869100.0 |
| 2021-08-16,36.257715248113165,36.65908943260116,36.19527911263663,36.560977935791016,1736000.0 |
| 2021-08-17,36.543134424753006,36.77503955853164,36.08823874337911,36.168514251708984,3148600.0 |
| 2021-08-18,36.12391683471513,36.46285824167063,36.00796256871467,36.195274353027344,1911100.0 |
| 2021-08-19,36.061480609030426,36.453936751135245,35.749299973550876,36.30230712890625,2393400.0 |
| 2021-08-20,36.373667858046524,36.85532098537335,36.257716973793826,36.65017318725586,2507700.0 |
| 2021-08-23,36.587730191902224,36.91775020506704,36.31122491451274,36.373661041259766,1296600.0 |
| 2021-08-24,36.3290596606836,36.445013910931344,35.97228232513304,36.079315185546875,1185000.0 |
| 2021-08-25,35.99904359174075,36.329063598588846,35.954446845277005,35.972286224365234,1551400.0 |
| 2021-08-26,36.01688364727179,36.311224901471526,35.86525062343082,36.08823776245117,1792600.0 |
| 2021-08-27,36.266628048869805,36.40933968132792,36.0436409104969,36.05255889892578,1311800.0 |
| 2021-08-30,36.34690286221714,37.33696628213002,36.12391572809311,37.32804489135742,3045000.0 |
| 2021-08-31,37.23884478429269,37.49751063053522,36.89990344792362,37.4083137512207,3195800.0 |
| 2021-09-01,37.59563893245459,37.8632228610012,37.38156974810875,37.71158981323242,2084900.0 |
| 2021-09-02,37.72942537588632,37.99700927734375,37.3904839526995,37.99700927734375,1730400.0 |
| 2021-09-03,37.88997160737965,37.988086486097366,37.22101023704629,37.91672897338867,2269700.0 |
| 2021-09-07,37.827540279657136,37.907815790372595,36.73044390155508,36.855316162109375,2189500.0 |
| 2021-09-08,36.79288022934819,37.71158621051291,36.77504084881411,37.35480880737305,1642700.0 |
| 2021-09-09,37.18533797409016,37.27453488055182,36.6501701453765,36.659088134765625,1753000.0 |
| 2021-09-10,36.69475841107159,36.801791271558365,36.20418744778449,36.22202682495117,1580400.0 |
| 2021-09-13,36.48069850696862,36.89991202843288,36.275547338097,36.38258361816406,1631800.0 |
| 2021-09-14,36.4809355817895,36.606114719308096,36.132221295594654,36.23951721191406,1989800.0 |
| 2021-09-15,36.3557528592422,36.57034808159554,36.11433451317294,36.20375061035156,1912800.0 |
| 2021-09-16,36.14116113281192,36.31998993359187,35.846096510769335,36.042808532714844,2144500.0 |
| 2021-09-17,35.98915735235876,36.471994070851466,35.345375061035156,35.345375061035156,3524700.0 |
| 2021-09-20,35.300674790213705,35.64044921475793,34.81783798863129,35.56891632080078,2147400.0 |
| 2021-09-21,35.82821058729458,36.123278597957615,35.720914679269576,35.729854583740234,1105600.0 |
| 2021-09-22,35.998094719811846,36.25739628119323,35.81032603503579,35.98915481567383,2033600.0 |
| 2021-09-23,35.908683452361224,36.28422424761242,35.747737884521484,35.747737884521484,1680900.0 |
| 2021-09-24,35.40797429594541,35.488447104335684,35.00561366487049,35.229148864746094,1953800.0 |
| 2021-09-27,35.14867457175641,35.45268256718169,34.379712970923265,34.40653610229492,1782100.0 |
| 2021-09-28,33.95052401751284,34.54065675258639,33.87005121678117,34.37971115112305,2771200.0 |
| 2021-09-29,34.5674805954266,34.98772783134504,34.49595111045448,34.8267822265625,1494500.0 |
| 2021-09-30,35.00560377081181,35.00560377081181,34.07569678354984,34.08463668823242,2054300.0 |
| 2021-10-01,34.299240544965016,34.799957194109616,34.11147180153579,34.49595260620117,1709000.0 |
| 2021-10-04,34.31711935125987,34.60324408846767,34.156173760220994,34.352882385253906,1618100.0 |
| 2021-10-05,34.469116043673665,34.49594257841977,34.05781222690398,34.25452423095703,1209300.0 |
| 2021-10-06,34.05781459106054,34.65688713826133,33.76274656449852,34.585357666015625,1452200.0 |
| 2021-10-07,34.79101319021319,34.88042589249516,34.41547574757777,34.53171157836914,1570500.0 |
| 2021-10-08,34.54959822500857,34.60324789822023,34.147234203111864,34.15617752075195,1556300.0 |
| 2021-10-11,34.15617369413769,34.38864876359078,33.98628478677206,34.24558639526367,755600.0 |
| 2021-10-12,34.34393543848251,34.76418255235808,34.24557944069247,34.656883239746094,986500.0 |
| 2021-10-13,34.755244081045994,35.2201976012018,34.56747537412029,35.15760803222656,1463900.0 |
| 2021-10-14,35.39008711989396,35.60467895704563,35.32749413894266,35.47949981689453,959100.0 |
| 2021-10-15,35.631504865509015,35.64044818243268,34.701601147133545,34.960899353027344,1382000.0 |
| 2021-10-18,34.78207138497964,35.7030351295212,34.67477205504945,35.51526641845703,1553500.0 |
| 2021-10-19,35.6583321611618,35.70303851409957,35.282791292557164,35.31855773925781,795100.0 |
| 2021-10-20,35.39008497828197,35.64938314824262,35.28278565532354,35.381141662597656,1252700.0 |
| 2021-10-21,35.47949766987177,35.51526411085791,35.31855209630969,35.381141662597656,2647000.0 |
| 2021-10-22,35.8818627891067,36.36469611486744,35.658327641872326,36.09645462036133,2525200.0 |
| 2021-10-25,36.18586490224151,36.27527758239545,35.97126969464691,36.03385925292969,1554700.0 |
| 2021-10-26,36.12328733358563,36.400468780586785,35.90869205476503,36.24846649169922,885500.0 |
| 2021-10-27,36.5166989510322,36.5166989510322,35.5152625242862,35.5867919921875,1456100.0 |
| 2021-10-28,35.57784987137796,36.382574242231364,35.4973770932051,36.373634338378906,2521900.0 |
| 2021-10-29,36.30210494995117,36.7223520997496,36.13221947343982,36.30210494995117,2112900.0 |
| 2021-11-01,36.41835029720489,36.507766413719516,35.75668808937707,36.43623352050781,1936200.0 |
| 2021-11-02,36.58822981503427,36.77600192355024,36.185869294626315,36.33787155151367,1906300.0 |
| 2021-11-03,36.56139971890697,36.66869560983309,36.0249168534015,36.65975570678711,2178500.0 |
| 2021-11-04,36.8028326408002,36.89224535025251,36.078577415082016,36.21269989013672,2277800.0 |
| 2021-11-05,36.16799058255581,36.57929446985844,35.51526830639052,35.64938735961914,2675300.0 |
| 2021-11-08,35.68515174869644,35.98915969372442,35.17549187186655,35.47949981689453,1682000.0 |
| 2021-11-09,35.568905812203965,36.0517424711355,35.4258434774326,36.03385925292969,2134000.0 |
| 2021-11-10,36.19481825339029,36.203761571253466,35.63150860868339,35.89975357055664,1799700.0 |
| 2021-11-11,36.19481063088456,36.19481063088456,35.70303398914407,36.09645462036133,926400.0 |
| 2021-11-12,36.12328446876686,36.132224374690445,35.58679801970044,35.70303726196289,1236400.0 |
| 2021-11-15,35.69409211277962,35.85503769814968,35.515266716480255,35.765625,1258900.0 |
| 2021-11-16,35.7656339880023,35.890813161220045,35.32750347086354,35.48844909667969,1483400.0 |
| 2021-11-17,35.31855626860406,35.64938735961914,34.70160043765012,35.64938735961914,1788500.0 |
| 2021-11-18,35.78350662532732,36.04280821361879,35.73880027824705,35.971275329589844,1767200.0 |
| 2021-11-19,35.998102066953734,36.114341309723955,35.53315191762484,35.73880386352539,1289400.0 |
| 2021-11-22,35.720920263043844,35.85503931632129,35.34537940993992,35.559974670410156,1340200.0 |
| 2021-11-23,35.551030806258424,36.480937902517674,35.41691175504612,36.28422927856445,1802800.0 |
| 2021-11-24,36.31999124128032,36.83859444112672,36.266344986727795,36.793888092041016,993200.0 |
| 2021-11-26,36.373637751667985,36.61505610884117,36.10539626954517,36.19480895996094,866600.0 |
| 2021-11-29,36.409410407449315,36.588235818807235,36.042812856763845,36.34682083129883,2143700.0 |
| 2021-11-30,36.17692324893244,36.68658305313852,35.846092224121094,35.846092224121094,2998300.0 |
| 2021-12-01,36.132227638216435,36.758126846554916,35.45268216773906,35.47056198120117,1932200.0 |
| 2021-12-02,35.50631901844236,36.668701005322134,35.47949589448275,36.45410919189453,1869100.0 |
| 2021-12-03,36.61506057731211,36.829652424848774,36.20375669380358,36.51670455932617,1724000.0 |
| 2021-12-06,36.66870976260685,37.46449787583891,36.66870976260685,37.08001708984375,1453600.0 |
| 2021-12-07,37.2767161489296,37.49131136932238,37.08000755868447,37.21412658691406,1746200.0 |
| 2021-12-08,37.28566625069058,37.93838852399977,37.097897530466554,37.777442932128906,1371200.0 |
| 2021-12-09,37.679078453569204,37.86684713163346,37.232008223392306,37.24095153808594,1132400.0 |
| 2021-12-10,37.384017300628734,37.61649234083624,36.94588693412648,37.06212615966797,2010200.0 |
| 2021-12-13,37.09789558351886,37.911563405996525,37.053185824108766,37.71485137939453,1449400.0 |
| 2021-12-14,37.69693193929368,37.75070568653536,36.63037369924161,36.8185920715332,1447500.0 |
| 2021-12-15,36.80065786002999,37.65210723876953,36.80065786002999,37.65210723876953,1479200.0 |
| 2021-12-16,37.68796479383411,37.73277738646778,37.051617089083706,37.30257034301758,1143500.0 |
| 2021-12-17,37.48182413253391,37.71485508459965,37.12331655350124,37.30257034301758,2567300.0 |
| 2021-12-20,36.926140222272224,37.34738269307062,36.78273787538692,37.186058044433594,1342100.0 |
| 2021-12-21,37.428041967327225,37.741736911797545,37.24879162075127,37.49078369140625,1022400.0 |
| 2021-12-22,37.678999698385304,38.2526090296026,37.598335672496546,38.127132415771484,1292100.0 |
| 2021-12-23,38.30638799362327,38.49460292324897,37.85825525509646,38.064395904541016,936800.0 |
| 2021-12-27,38.09128541448338,38.50356674194336,37.97476993707714,38.50356674194336,687500.0 |
| 2021-12-28,38.4408322039268,38.6738631816309,38.27054296559076,38.512535095214844,711500.0 |
| 2021-12-29,38.620079691305,39.07717358200579,38.36016188140579,38.99650955200195,2000400.0 |
| 2021-12-30,38.94273109261001,39.27434832289626,38.94273109261001,39.03235626220703,969600.0 |
| 2021-12-31,39.15783149893654,39.498413285670125,39.04131946632793,39.08613204956055,1153200.0 |
| 2022-01-03,39.15782652202232,39.301228821528994,37.912018403999255,38.709693908691406,2250700.0 |
| 2022-01-04,38.78141179903711,39.20265771291062,38.700747760614135,38.853111267089844,1447000.0 |
| 2022-01-05,38.73659002678555,38.96961751647613,37.94787555117409,37.95683670043945,1231900.0 |
| 2022-01-06,37.97476466942714,38.279495047231755,37.68796001019705,37.87617492675781,1379900.0 |
| 2022-01-07,37.777587716708695,38.01957636433414,36.95302177653276,37.0964241027832,1638100.0 |
| 2022-01-10,36.881325713585454,36.988876613415705,36.46904099610349,36.836509704589844,1309200.0 |
| 2022-01-11,37.006806003459936,37.490790229168596,36.55867322091084,37.3922004699707,1714600.0 |
| 2022-01-12,37.31153487518021,37.75966763902677,37.284644584441885,37.571449279785156,1001900.0 |
| 2022-01-13,37.71486131559003,37.92996316336195,37.56249437268454,37.6252326965332,3646300.0 |
| 2022-01-14,37.48181712866446,37.56248114792481,36.62140320254139,37.4190788269043,2738900.0 |
| 2022-01-18,37.30257643153243,37.42805307897962,36.89925619403629,37.2219123840332,2242700.0 |
| 2022-01-19,37.392197876546746,37.72381515531807,36.93510055541992,36.93510055541992,1618600.0 |
| 2022-01-20,35.75203197388728,36.27186763009342,35.15153570100955,35.25908660888672,13967400.0 |
| 2022-01-21,35.2949333493858,35.66240203641399,35.05294127466267,35.28596878051758,4194600.0 |
| 2022-01-24,34.801988287611714,35.09775410163805,33.851945700989354,34.873687744140625,3931000.0 |
| 2022-01-25,34.479342523747576,34.81095987495811,34.00431937851918,34.506229400634766,3909700.0 |
| 2022-01-26,34.61377093423445,35.01709107300735,33.905723822812455,34.02223587036133,3783200.0 |
| 2022-01-27,34.07601126860007,34.353854776289694,32.92879263887993,33.269371032714844,4378400.0 |
| 2022-01-28,33.269371407512864,34.36281631314639,32.86605128502663,34.34489059448242,2410400.0 |
| 2022-01-31,34.38970202079099,35.106713648240124,34.10289736981133,35.070865631103516,2410000.0 |
| 2022-02-01,35.169458978893225,35.29493559919655,34.74821310874793,34.94539260864258,2109600.0 |
| 2022-02-02,34.99916717512392,35.47419021617038,34.93642886349201,35.45626449584961,2213900.0 |
| 2022-02-03,35.187381927898045,35.65344039688112,35.07086987488843,35.32182312011719,1566800.0 |
| 2022-02-04,35.19634025415722,35.6175860573379,34.757168733928324,35.26803970336914,3175500.0 |
| 2022-02-07,35.303887446199035,35.474180030861326,34.79301653017332,34.86471939086914,1304900.0 |
| 2022-02-08,34.810944023771306,35.17841265615922,34.45243653993789,34.524139404296875,1728900.0 |
| 2022-02-09,34.855754916575336,35.42936412774651,34.757165192346434,35.4024772644043,1510500.0 |
| 2022-02-10,34.8019880632684,35.483148281317874,34.5958440069961,34.74821090698242,1214100.0 |
| 2022-02-11,34.90953895685911,35.07982815662616,34.38074221981469,34.74821090698242,1342200.0 |
| 2022-02-14,34.855772476097535,35.079838900776984,34.24631152745086,34.506229400634766,1872400.0 |
| 2022-02-15,34.837830892841964,35.07982293161315,34.721318866714945,34.80198287963867,1552000.0 |
| 2022-02-16,34.918495575829255,34.93642129226526,34.049120552058255,34.36281204223633,3589100.0 |
| 2022-02-17,34.28214935309093,34.443477388271006,33.6368372123706,33.771278381347656,2175500.0 |
| 2022-02-18,33.84298028284498,34.219413531865165,33.67269108625323,33.82505798339844,2773400.0 |
| 2022-02-22,33.65476072738733,34.165631665703074,33.520322986187814,33.84297561645508,1681800.0 |
| 2022-02-23,33.995356147481296,34.30904775526117,33.33211806662687,33.36796951293945,1721900.0 |
| 2022-02-24,32.71368979583594,33.90572451717887,32.6688772059393,33.86090850830078,2670800.0 |
| 2022-02-25,33.95053701350138,34.93642766443587,33.592029457353505,34.676509857177734,2303200.0 |
| 2022-02-28,34.46140609219619,34.65858215974273,33.798168176863534,34.067047119140625,3211700.0 |
| 2022-03-01,33.95949735564204,34.28215346469977,33.30522398737783,33.62788009643555,2542600.0 |
| 2022-03-02,33.825068973961464,34.631706051418085,33.77129180120477,34.506229400634766,2089300.0 |
| 2022-03-03,34.7213258659323,34.86472820459516,34.25526741053264,34.676509857177734,2040400.0 |
| 2022-03-04,34.43451921973402,35.32182357812644,34.174604820511796,35.303897857666016,2217400.0 |
| 2022-03-07,35.366636664864686,35.85958201799135,35.017093658447266,35.017093658447266,3176300.0 |
| 2022-03-08,35.04398119790667,35.895434143524604,34.88265312741141,35.1246452331543,3587200.0 |
| 2022-03-09,35.6086262017785,35.671364510259586,35.04397800646735,35.2501220703125,3015900.0 |
| 2022-03-10,34.92746242861987,35.20530250410324,34.8019858243395,35.09775161743164,2693200.0 |
| 2022-03-11,35.13360007542523,35.45625612707915,34.389698243114154,34.524139404296875,2536200.0 |
| 2022-03-14,34.632204006105745,34.947371737710164,34.03789173611916,34.1279411315918,1518300.0 |
| 2022-03-15,34.38906948805251,34.70423716189302,34.199970944767756,34.56016159057617,2076700.0 |
| 2022-03-16,34.72225324745232,35.20850624071335,34.082914565050736,34.77627944946289,2766600.0 |
| 2022-03-17,34.81229654000799,35.5686942254958,34.776276784738826,35.30755615234375,2268700.0 |
| 2022-03-18,35.271539795801154,35.69476337341287,35.190500491186064,35.59571075439453,4958200.0 |
| 2022-03-21,35.487652189384015,35.793813245108275,35.07343530076678,35.289546966552734,3424600.0 |
| 2022-03-22,35.33457135962543,35.38859755546776,34.59618014446322,34.785282135009766,2326900.0 |
| 2022-03-23,34.72225142080512,34.79428749804064,34.25400489615872,34.26300811767578,1842200.0 |
| 2022-03-24,34.38006609889264,34.794282935016035,34.21798065257783,34.65921401977539,2462300.0 |
| 2022-03-25,34.77627493474476,35.18148857238438,34.677222330540324,35.1724853515625,1185000.0 |
| 2022-03-28,35.25352888878363,35.64073265863993,35.02841057770591,35.61371612548828,2984300.0 |
| 2022-03-29,35.93788917495786,36.86537557240803,35.84784321919818,36.68528366088867,3221700.0 |
| 2022-03-30,36.54120700335571,36.71229568831514,36.298078807866254,36.70328903198242,2793000.0 |
| 2022-03-31,36.81135245677427,37.00945426304781,36.009931704263195,36.04594802856445,2806500.0 |
| 2022-04-01,36.190016292319726,36.820348212723914,36.16300319581312,36.78432846069336,2058700.0 |
| 2022-04-04,36.73930886608271,36.84736469707669,35.66774690739613,36.144996643066406,2520700.0 |
| 2022-04-05,36.090972335063725,36.7663273254501,35.982913063378064,36.19002151489258,2041500.0 |
| 2022-04-06,36.018932743071936,36.87438308272652,35.78481119165653,36.658267974853516,3925100.0 |
| 2022-04-07,36.53220548089126,37.08149480325907,36.298083908833426,36.95542907714844,3147100.0 |
| 2022-04-08,36.9734407466246,37.10850970183684,36.59524011495645,36.72130584716797,2792600.0 |
| 2022-04-11,36.766324830685164,36.81134780664929,36.307081544765666,36.53219985961914,2245600.0 |
| 2022-04-12,36.63125363693418,37.35163158045131,36.4331484143296,36.97343444824219,2720900.0 |
| 2022-04-13,37.03646929913326,37.423673108704925,36.703291691340695,37.38765335083008,2601800.0 |
| 2022-04-14,37.72983294066581,38.12603995916911,37.37864546547683,37.41466522216797,2293600.0 |
| 2022-04-18,37.26158640878023,37.55874081389945,37.16253379539614,37.41466522216797,2992100.0 |
| 2022-04-19,37.51371410912678,38.79238786438052,37.37864175246897,38.7203483581543,3876300.0 |
| 2022-04-20,39.02651542408618,39.47675210252048,38.945472684566674,39.035518646240234,5059400.0 |
| 2022-04-21,39.17058217697007,39.52176615722736,38.73835547549706,38.79238510131836,2926500.0 |
| 2022-04-22,38.67532926687509,38.83741473712305,38.21608595616151,38.252105712890625,2212500.0 |
| 2022-04-25,38.180062864601574,38.3601547462482,36.72129389103024,37.108497619628906,4439200.0 |
| 2022-04-26,37.009441536508845,37.378635355149264,36.631244498647405,36.820343017578125,3855400.0 |
| 2022-04-27,36.82936497516238,37.360644440795454,36.685289362534775,36.73031234741211,1919400.0 |
| 2022-04-28,36.77533489726378,37.21656838792272,36.10898304984761,37.018463134765625,2420900.0 |
| 2022-04-29,36.928415939153965,37.009458689833814,35.62273213991626,35.667755126953125,2770800.0 |
| 2022-05-02,35.70377098498281,35.97391231268713,33.7047189769108,34.55116271972656,2516200.0 |
| 2022-05-03,34.59618067578908,35.100446933269694,34.2540033134232,34.48812484741211,2281600.0 |
| 2022-05-04,34.38006901903514,34.66822018472896,33.68670420313662,34.48812484741211,2273600.0 |
| 2022-05-05,34.452101640612,34.6321969598821,33.299497093335376,33.64167785644531,3038900.0 |
| 2022-05-06,33.44357454879326,34.35305441665989,32.83125248974425,33.686702728271484,3380100.0 |
| 2022-05-09,33.344521516011156,33.488597090692906,31.876752672388566,32.02082824707031,3408600.0 |
| 2022-05-10,32.1829162737163,32.4890773237976,31.327465977750936,32.13788986206055,4634800.0 |
| 2022-05-11,32.27296418715425,32.69618775018695,31.894763603478975,32.00282287597656,2883600.0 |
| 2022-05-12,32.00281611768081,32.6421512206288,31.903763522992335,32.354000091552734,3401800.0 |
| 2022-05-13,32.58812849056092,33.78575966513366,32.55211216808064,33.76774978637695,5148600.0 |
| 2022-05-16,33.767749681397184,33.8938153972691,33.30850979714476,33.398555755615234,3366500.0 |
| 2022-05-17,33.76775007435128,34.03789138793945,33.14642470959515,34.03789138793945,4081100.0 |
| 2022-05-18,34.10092517361494,34.24500077378076,32.89429073408875,32.993343353271484,3962000.0 |
| 2022-05-19,32.57011761066407,33.038364138846184,32.42604202007212,32.67817687988281,3236500.0 |
| 2022-05-20,33.0383651330918,33.236470364254835,32.41703977403473,32.9303092956543,3528800.0 |
| 2022-05-23,33.06538246057456,33.38054675857863,32.59713590708764,33.281494140625,2875100.0 |
| 2022-05-24,33.191449791065914,33.85779817777497,32.77723285499992,33.80377197265625,2913700.0 |
| 2022-05-25,33.758737555439275,34.20897409910459,33.560632377016226,33.89380645751953,3504600.0 |
| 2022-05-26,34.26300771690222,34.362060327596325,33.4615870449706,33.533626556396484,2848300.0 |
| 2022-05-27,33.560638671311494,34.47011514867349,33.560638671311494,34.38907241821289,2172000.0 |
| 2022-05-31,34.082914871292395,34.380072725153276,33.21846128102419,33.281494140625,16950400.0 |
| 2022-06-01,33.1644331254186,33.884811074884496,32.88528516717362,33.704715728759766,3062200.0 |
| 2022-06-02,33.56964088626677,34.281015561761734,33.20945365559676,34.226985931396484,2241000.0 |
| 2022-06-03,33.95684715231457,34.16395559809646,33.569643360407966,33.704715728759766,1858500.0 |
| 2022-06-06,33.830778479808124,33.93883430401316,33.524617448699935,33.587650299072266,1943400.0 |
| 2022-06-07,33.43457298712902,34.36205934243182,33.33552037927477,34.29902648925781,2730400.0 |
| 2022-06-08,34.07390879090971,34.17296140055425,33.3445242030996,33.44357681274414,2557600.0 |
| 2022-06-09,33.42557128535319,33.533630565410725,32.67818015763885,32.68718338012695,2064800.0 |
| 2022-06-10,32.417043864243894,32.606142462377264,32.04784989096913,32.363014221191406,2081500.0 |
| 2022-06-13,31.570591535742388,31.633624384754356,30.093812606659114,30.24689483642578,2112200.0 |
| 2022-06-14,30.265006518883816,30.50944461459792,29.576957778309332,29.821395874023438,3500700.0 |
| 2022-06-15,30.138260765998726,30.771988760882238,29.848557131801652,30.319326400756836,6252100.0 |
| 2022-06-16,29.69464950894953,30.011515226496503,29.513583877999785,29.803287506103516,4119400.0 |
| 2022-06-17,29.83950143869901,30.355536244105842,29.77612898565183,29.875715255737305,4357900.0 |
| 2022-06-21,30.07489350003393,30.645245685633828,30.02962449338032,30.093000411987305,2145100.0 |
| 2022-06-22,29.776128039677776,30.84441143359086,29.712755588643912,30.473228454589844,2590500.0 |
| 2022-06-23,30.581863751359716,31.450977988312214,30.491332673164727,31.31517791748047,2206500.0 |
| 2022-06-24,31.52340925534928,31.921750924019676,31.369505697069823,31.89459228515625,2566700.0 |
| 2022-06-27,31.88553628757117,32.68221951824431,31.65014993713716,32.129974365234375,2742100.0 |
| 2022-06-28,32.383457616709066,32.83611986443459,31.976060903048314,32.19334030151367,2013400.0 |
| 2022-06-29,32.01228208259889,32.20239944156913,31.67731290914565,32.0937614440918,1753300.0 |
| 2022-06-30,31.813112422431512,32.65506474956127,31.604888136109313,32.08470916748047,2211400.0 |
| 2022-07-01,32.039436230709235,32.564526143121235,31.804053360222635,32.184288024902344,2772100.0 |
| 2022-07-05,31.994176827022905,32.211456286742624,31.360448810841905,32.16618728637695,2277100.0 |
| 2022-07-06,32.365355758575724,32.95381815378378,32.25671776917434,32.45588684082031,1521100.0 |
| 2022-07-07,32.6188390466495,32.664108032283394,32.18428372216614,32.56452178955078,2024200.0 |
| 2022-07-08,32.609796554372934,32.691275916628776,32.31103774158829,32.43778610229492,1351500.0 |
| 2022-07-11,32.35631073983735,32.57358676368552,32.16618990204504,32.49210739135742,1331200.0 |
| 2022-07-12,32.30198826846937,32.627905740239434,31.51435668071835,31.7587947845459,3315700.0 |
| 2022-07-13,31.478144357307983,32.47400027635704,31.297078702879034,32.392520904541016,2725500.0 |
| 2022-07-14,31.912693131128606,32.52831415433849,31.912693131128606,32.15713119506836,2644500.0 |
| 2022-07-15,32.56452873096529,32.8270702544958,32.22955612427348,32.655059814453125,1760700.0 |
| 2022-07-18,32.80896909622937,32.89950018605154,32.25672046911087,32.43778610229492,1534100.0 |
| 2022-07-19,32.45588817573624,32.66411588983418,31.604884225601197,32.61884689331055,1913700.0 |
| 2022-07-20,32.609799122404766,32.827075136504426,32.401574836584274,32.4739990234375,1583400.0 |
| 2022-07-21,32.47399375165379,32.890445709228516,32.24766259247728,32.890445709228516,5101000.0 |
| 2022-07-22,33.062462548282824,33.370273122500876,32.79991752395624,32.92666244506836,1524100.0 |
| 2022-07-25,32.7908586535123,32.87233800698668,32.50115505305659,32.73653793334961,2043900.0 |
| 2022-07-26,32.85422741076544,33.12582407400019,32.6912687221168,32.98097229003906,1181400.0 |
| 2022-07-27,33.035306275577675,33.09867874067349,32.537374830481475,32.9085578918457,1578000.0 |
| 2022-07-28,33.12582690937849,34.14884466378401,33.098668276792075,33.94062042236328,1918900.0 |
| 2022-07-29,34.013045483466456,34.429493977201126,33.71429015658353,34.293697357177734,1597600.0 |
| 2022-08-01,34.17600010910811,34.2574794528078,33.62375160775894,33.80481719970703,1314100.0 |
| 2022-08-02,33.69618348608101,34.08547334924776,33.58754204505353,33.61470413208008,1322200.0 |
| 2022-08-03,33.68713484312844,33.91346604221456,33.47891055439401,33.55133819580078,1428400.0 |
| 2022-08-04,33.61470636069864,33.786716806753894,33.28878892308693,33.741451263427734,1449000.0 |
| 2022-08-05,32.030391393284894,33.59660283407458,31.78595329047403,33.54228210449219,3216000.0 |
| 2022-08-08,33.868199574906676,34.185061863620795,33.37932336928495,33.54228210449219,1790200.0 |
| 2022-08-09,33.56038452616834,33.777663961900195,33.134880835194,33.678077697753906,2572700.0 |
| 2022-08-10,34.01304781892748,34.29369971190935,33.67807865562237,34.27559280395508,1308100.0 |
| 2022-08-11,34.456661701807036,34.54719279663525,34.05831659606714,34.221275329589844,1315600.0 |
| 2022-08-12,34.47476840570097,34.80973759881382,34.320861401163796,34.75541687011719,936800.0 |
| 2022-08-15,34.82784279697549,35.15376024606026,34.64677716375732,35.07228088378906,1386900.0 |
| 2022-08-16,34.873108126640375,35.253342845865795,34.80068049238429,34.972694396972656,964600.0 |
| 2022-08-17,34.791629310987055,35.17186403618092,34.75541549329057,34.981746673583984,1222800.0 |
| 2022-08-18,34.99080148306091,35.12659811767051,34.3118079493938,34.43855285644531,1523100.0 |
| 2022-08-19,34.36612141835106,34.456655951610585,33.940621199418906,34.049259185791016,1253600.0 |
| 2022-08-22,33.75955625950334,33.86819424804137,33.51511819513824,33.524169921875,1140700.0 |
| 2022-08-23,33.48795890354881,33.57848998329553,32.65505846501379,32.88138961791992,1149700.0 |
| 2022-08-24,32.84518492413515,33.40648882573779,32.827078012450514,33.143943786621094,1277400.0 |
| 2022-08-25,33.3159456715357,33.5422768288879,33.09866969445965,33.524169921875,854600.0 |
| 2022-08-26,33.47891092394801,33.47891092394801,32.808972501240454,32.82707595825195,2149800.0 |
| 2022-08-29,32.52832115830293,32.73654545311454,32.2476692199707,32.2476692199707,1504100.0 |
| 2022-08-30,32.41062397382294,32.41062397382294,31.74973734899889,31.804058074951172,1550500.0 |
| 2022-08-31,32.04848852038306,32.37440243777278,31.912688464649847,32.19334030151367,2906500.0 |
| 2022-09-01,31.99417932847322,32.17524498347288,31.405716813109365,32.048500061035156,1814700.0 |
| 2022-09-02,32.2929253069085,32.44683227751708,31.659200879517613,31.713518142700195,2050800.0 |
| 2022-09-06,31.994174450724753,33.36121320315377,31.994174450724753,32.57358169555664,5033300.0 |
| 2022-09-07,32.57358692369092,33.33405991797531,32.40157644950451,33.22542190551758,2398100.0 |
| 2022-09-08,33.044356249061266,33.478911752432325,32.926663054333645,33.22542190551758,2176300.0 |
| 2022-09-09,33.325006093242486,33.68713392983864,32.999088622828,33.54228210449219,1638300.0 |
| 2022-09-12,33.72334712074955,34.266540592285274,33.67808157371155,33.87725067138672,2123400.0 |
| 2022-09-13,33.39742742614926,33.81387595675241,32.990030622933276,33.162044525146484,3136100.0 |
| 2022-09-14,33.24392057061288,33.24392057061288,32.58886685435455,32.880001068115234,1908300.0 |
| 2022-09-15,32.7799201811696,32.989172662203394,32.37051511469969,32.4160041809082,1431200.0 |
| 2022-09-16,32.37052011403028,32.516087230735,31.94291519032535,32.46149826049805,4541100.0 |
| 2022-09-19,32.03390006113239,32.26134894564017,31.77005852216068,32.2431526184082,1460300.0 |
| 2022-09-20,31.961112565807667,31.961112565807667,31.08770636623542,31.169588088989258,1911600.0 |
| 2022-09-21,31.360653935247836,31.615395580413406,30.878459930419922,30.878459930419922,1707200.0 |
| 2022-09-22,30.8329680634941,31.16959141716151,30.35987400046715,30.951242446899414,2273500.0 |
| 2022-09-23,30.72378697683067,31.460722401959224,30.6964942290608,31.014921188354492,2619000.0 |
| 2022-09-26,30.81477121784438,30.869360194786406,29.877683005868874,30.059642791748047,2852400.0 |
| 2022-09-27,30.21430739775926,30.459952596594015,29.459178945573342,29.586549758911133,2551200.0 |
| 2022-09-28,29.895878615252332,30.29618735812027,29.286313867750568,30.105131149291992,2073000.0 |
| 2022-09-29,29.886776212233933,29.950461609838566,29.40458578162915,29.750308990478516,2785000.0 |
| 2022-09-30,30.086930921773032,30.132419993604426,29.695718656954355,29.850385665893555,3075300.0 |
| 2022-10-03,30.250697465205,30.660106094943128,29.795799758961316,30.43265724182129,1824300.0 |
| 2022-10-04,30.651007888530028,31.342454383705363,30.651007888530028,31.24237632751465,3982400.0 |
| 2022-10-05,31.024024033913538,31.31515830568208,29.932272250078654,30.296188354492188,1870400.0 |
| 2022-10-06,30.214303239810295,30.47814472861246,29.832190852381416,30.014150619506836,2922500.0 |
| 2022-10-07,29.777600746149908,29.90497153710504,28.78592369723581,29.004274368286133,1841900.0 |
| 2022-10-10,29.113456064601387,29.21353412511856,28.440207601343143,28.494794845581055,2436900.0 |
| 2022-10-11,28.449299971369452,29.19533185346025,28.24004746498727,29.040666580200195,2105800.0 |
| 2022-10-12,29.04067389695418,29.06796838804047,28.258249172119996,28.26734733581543,2284100.0 |
| 2022-10-13,27.766955350373795,28.78592520186997,27.52131018186603,28.63125991821289,1941700.0 |
| 2022-10-14,28.976984041134436,29.086158518136987,27.74875989542507,27.77605438232422,1319800.0 |
| 2022-10-17,28.22185099092812,28.940588384957415,28.22185099092812,28.776824951171875,1768900.0 |
| 2022-10-18,29.104358078302308,29.668432056514344,29.104358078302308,29.26811981201172,1865600.0 |
| 2022-10-19,28.904201277061677,29.031572082184702,28.376519996170053,28.649457931518555,2125500.0 |
| 2022-10-20,28.83141665932973,29.149845395808704,28.59486964752526,28.722240447998047,1798700.0 |
| 2022-10-21,28.913300441553815,29.168043795924632,28.3856191423763,29.113454818725586,1645600.0 |
| 2022-10-24,29.368196611060885,29.513763747189532,28.704046335561774,28.840517044067383,2377600.0 |
| 2022-10-25,29.08615779493118,29.904973293279173,29.040668719860673,29.832191467285156,1749200.0 |
| 2022-10-26,29.77760527665255,30.19611035934808,29.70482344385929,29.759408950805664,2132500.0 |
| 2022-10-27,29.477371144206987,29.477371144206987,28.29463613133869,28.540281295776367,5866800.0 |
| 2022-10-28,28.3674211712863,29.177138531172083,28.212755882120774,29.095256805419922,3055500.0 |
| 2022-10-31,28.858710395796816,29.386391675435757,28.858710395796816,29.058866500854492,2328700.0 |
| 2022-11-01,29.249920821879225,29.295409893598187,28.795021428205363,29.040666580200195,1698300.0 |
| 2022-11-02,29.058865508915137,29.522861370305016,28.66765320998071,28.722240447998047,2674200.0 |
| 2022-11-03,28.340120810027063,28.549373294555217,27.930714001423723,28.312828063964844,1998900.0 |
| 2022-11-04,27.98530694217133,28.094481419302014,26.66610290721355,27.903425216674805,4901900.0 |
| 2022-11-07,28.039892617293024,28.258243294676657,26.94813923037486,27.075510025024414,3675600.0 |
| 2022-11-08,27.075512380893773,27.557704586632607,26.975434327648696,27.31205940246582,1601000.0 |
| 2022-11-09,27.27566716385626,27.675977647582815,27.1119037052728,27.148296356201172,1828200.0 |
| 2022-11-10,28.285543965587234,29.568355560302734,27.821548023943727,29.568355560302734,3004800.0 |
| 2022-11-11,29.568351818646548,29.850389654638313,29.086159610435516,29.15894317626953,2781900.0 |
| 2022-11-14,28.967886872632594,29.104355841216123,28.43110742561325,28.503890991210938,2358800.0 |
| 2022-11-15,28.886007828989495,29.067967627542973,28.57667721262693,28.986085891723633,2934400.0 |
| 2022-11-16,28.922393860553115,29.022470165075863,28.58576883089429,28.640356063842773,1804300.0 |
| 2022-11-17,28.29463760291878,28.631260932910255,28.13087415144313,28.431106567382812,2056700.0 |
| 2022-11-18,28.83141871105238,29.12255124629496,28.603969845281085,29.113454818725586,2588500.0 |
| 2022-11-21,28.63126123064024,29.158942504606223,28.485694102325287,28.94059181213379,2002200.0 |
| 2022-11-22,29.104356742403468,29.295414692573992,28.913300527530083,29.24992561340332,2700600.0 |
| 2022-11-23,29.23172443583017,29.45007336784626,29.02247019460386,29.177135467529297,1480400.0 |
| 2022-11-25,29.413684347560526,29.5228588141426,29.23172458952792,29.440977096557617,488200.0 |
| 2022-11-28,29.122550551788663,29.45007746598364,28.72224180699157,28.767732620239258,1650800.0 |
| 2022-11-29,28.6494541767949,29.604740295911466,28.640356015436055,29.577444076538086,2987000.0 |
| 2022-11-30,29.077059702277822,30.10512946017677,29.022472465003492,30.086933135986328,2910800.0 |
| 2022-12-01,30.38716895532337,30.651006994152493,29.659329829935807,29.977760314941406,3004000.0 |
| 2022-12-02,29.668427777781872,30.141521789950573,29.577446157791393,29.968658447265625,2008000.0 |
| 2022-12-05,29.732116393987962,29.904976284785292,29.468274873354424,29.613842010498047,1296400.0 |
| 2022-12-06,29.650229447689096,29.650229447689096,29.08615558899136,29.177135467529297,1725500.0 |
| 2022-12-07,29.113450843869273,29.91407171384194,29.113450843869273,29.79579734802246,2942000.0 |
| 2022-12-08,30.06874016252534,30.387170665451563,29.89588026934438,29.99595832824707,2847900.0 |
| 2022-12-09,29.986857904385634,30.34167758293636,29.886779847236596,29.8958797454834,1852600.0 |
| 2022-12-12,29.777603239872715,29.886777716892244,28.96788588333928,29.49556541442871,1919300.0 |
| 2022-12-13,30.29618099024671,30.450847986737344,29.44097470863021,29.877676010131836,2424300.0 |
| 2022-12-14,29.831942791878426,30.27105099844425,29.475167592151305,29.584943771362305,1509700.0 |
| 2022-12-15,29.200723641571777,29.447720917118463,28.65183751117521,28.816503524780273,2634800.0 |
| 2022-12-16,28.038918635976795,28.51462012724505,27.71873487282081,28.203584671020508,4274500.0 |
| 2022-12-19,28.121246978913543,28.185283371927767,27.535769391513973,27.72787857055664,1237100.0 |
| 2022-12-20,27.54491681402863,27.81021068299279,27.297917810438665,27.535768508911133,2092300.0 |
| 2022-12-21,27.727875416186404,27.993171008334386,27.544914563368398,27.718727111816406,1457500.0 |
| 2022-12-22,27.508324599129114,27.636397385734167,27.03262318479485,27.57236099243164,1708400.0 |
| 2022-12-23,27.462585222387006,27.883396810225715,27.30706751712903,27.874248504638672,1060400.0 |
| 2022-12-27,27.938287681712765,27.938287681712765,27.508326027452174,27.682140350341797,1525200.0 |
| 2022-12-28,27.709583410982276,27.929137503930693,27.2247336985165,27.27047348022461,1040100.0 |
| 2022-12-29,27.38940052255154,27.938286643747976,27.325364128303118,27.874248504638672,1095100.0 |
| 2022-12-30,27.691287218445634,27.846804921406417,27.252179025919013,27.57236099243164,1374200.0 |
| 2023-01-03,27.508327688776212,27.892547836606592,26.831368713048597,27.2247371673584,1374300.0 |
| 2023-01-04,27.444287884735378,27.94743246467786,27.29791848893899,27.91084098815918,2247400.0 |
| 2023-01-05,27.70043590662057,27.70958421219888,26.90455076991648,27.10580825805664,2210800.0 |
| 2023-01-06,27.224734780906388,28.359098512003207,27.188141558196378,28.331653594970703,1718500.0 |
| 2023-01-09,28.304209608685902,28.770762715653678,28.038913986251718,28.39569091796875,1557500.0 |
| 2023-01-10,28.43228153771206,28.551206014792356,28.157839362997052,28.304208755493164,2019700.0 |
| 2023-01-11,28.58779924321479,29.777050993788208,28.58779924321479,29.713014602661133,2159600.0 |
| 2023-01-12,29.996602633271575,30.261898210687658,29.65812062495957,30.078935623168945,1438400.0 |
| 2023-01-13,29.713014017148268,29.96001301650897,29.530051407652763,29.694717407226562,1600000.0 |
| 2023-01-17,29.795347062850503,30.042346062591836,29.53005145315927,29.850236892700195,1013600.0 |
| 2023-01-18,29.886827760319278,30.06979037705997,29.43857301351232,29.44771957397461,1172000.0 |
| 2023-01-19,29.328794040581403,29.85023518021345,29.24645930053035,29.25560760498047,1687600.0 |
| 2023-01-20,29.209870843814,29.77705181940331,28.953723527342827,29.703868865966797,2064700.0 |
| 2023-01-23,29.75875516157175,30.106383786580306,29.548349372407056,29.831941604614258,1233800.0 |
| 2023-01-24,29.502606873237852,30.30764022395516,29.484310264162303,30.252750396728516,1396600.0 |
| 2023-01-25,30.124681660753915,30.243607890824855,29.95086908582087,30.225311279296875,743200.0 |
| 2023-01-26,30.353388506480567,30.508904492614615,30.280202049672308,30.444868087768555,1364400.0 |
| 2023-01-27,30.454018008986754,31.20416173943924,30.417424780739726,30.85653305053711,2449000.0 |
| 2023-01-30,30.691858474635843,30.92971090234838,30.481452705334046,30.508895874023438,2209900.0 |
| 2023-01-31,30.37167210489215,31.451147452148085,30.37167210489215,31.36881446838379,3182500.0 |
| 2023-02-01,31.2681906992278,31.88111142268207,30.993748532162883,31.725595474243164,2868400.0 |
| 2023-02-02,32.054929672311474,32.622110655165486,32.00003983923977,32.46659469604492,1876500.0 |
| 2023-02-03,31.990890137899882,32.10981286329747,31.259039727679788,31.661558151245117,2032800.0 |
| 2023-02-06,31.332230726472137,31.551786579449136,31.030341864843997,31.496896743774414,1536400.0 |
| 2023-02-07,31.295634875048254,31.77133627512272,30.9845994784504,31.53348731994629,2817600.0 |
| 2023-02-08,31.52433850718111,31.80793074423722,31.377969108315124,31.48774528503418,1156800.0 |
| 2023-02-09,31.588373510073666,31.817075903838397,31.00289594039141,31.02119255065918,1845300.0 |
| 2023-02-10,30.847380138962826,31.094379144206524,30.69186069578497,30.9663028717041,1864700.0 |
| 2023-02-13,31.20415411487376,31.826224884184352,31.20415411487376,31.62496566772461,1955000.0 |
| 2023-02-14,31.54263482050006,31.60667121379183,30.99375045236438,31.313932418823242,1512200.0 |
| 2023-02-15,31.09437967812898,31.396265029907227,30.966303403427357,31.396265029907227,1571900.0 |
| 2023-02-16,30.98460248623581,31.213304903296322,30.554644315172972,30.6461238861084,2551000.0 |
| 2023-02-17,30.508898998407606,30.563788831128942,29.905124797359726,30.41741943359375,1791700.0 |
| 2023-02-21,30.399118274655507,30.408268323600975,29.850233988447886,30.042343139648438,1329000.0 |
| 2023-02-22,30.161273764589083,30.362529504485007,29.89597814186071,30.060644149780273,1303000.0 |
| 2023-02-23,30.197863496565443,30.25275332911253,29.75875530535384,30.060644149780273,1325200.0 |
| 2023-02-24,29.28305676097146,29.612388809071494,28.743320646940095,28.843950271606445,3565800.0 |
| 2023-02-27,29.237314029142023,29.264758945339494,28.304209561618972,28.52376365661621,3257300.0 |
| 2023-02-28,28.523761199240372,28.880536354766427,28.368243510574533,28.377391815185547,3520700.0 |
| 2023-03-01,28.075509638180137,28.28591544634124,27.4534387750421,27.773622512817383,3611200.0 |
| 2023-03-02,27.691286238579643,27.947431802725944,27.45343553982894,27.91998863220215,2562700.0 |
| 2023-03-03,28.176132386330856,28.706721835655895,27.97487492102159,28.688426971435547,3492800.0 |
| 2023-03-06,28.8347990132236,28.990316715031284,28.505466998840067,28.651836395263672,1514400.0 |
| 2023-03-07,28.61524347646386,28.61524347646386,27.865098176521958,28.02976417541504,2893600.0 |
| 2023-03-08,28.01146908143195,28.596946632833653,27.974875862038974,28.34079933166504,2195400.0 |
| 2023-03-09,28.404836194152978,28.5237624143015,27.88339502313761,28.002321243286133,2168100.0 |
| 2023-03-10,28.048062979079702,28.112099373688874,26.78562646359075,26.82221794128418,3992800.0 |
| 2023-03-13,26.675848761724804,27.63639817853968,26.620960672299613,27.407695770263672,3497600.0 |
| 2023-03-14,27.66573483799494,27.969855099373856,27.416908690202686,27.71181297302246,3082500.0 |
| 2023-03-15,27.58279352640408,28.16338612901184,27.527499411338635,28.126523971557617,3226800.0 |
| 2023-03-16,28.006717599266825,28.209465614517697,27.702597334158718,28.1726016998291,4348200.0 |
| 2023-03-17,27.988290994592372,28.015937176391578,27.343186466828367,27.656522750854492,3690300.0 |
| 2023-03-20,27.54592954113718,28.126523900036815,27.361615238798294,28.07122802734375,3611200.0 |
| 2023-03-21,28.16338545820143,28.237111529122053,27.297104564326133,27.545928955078125,3628700.0 |
| 2023-03-22,27.186517168247267,27.453775299392742,26.61513874586942,26.661218643188477,2489400.0 |
| 2023-03-23,26.827100174642865,27.14965063597401,26.532195891272575,26.642784118652344,1738600.0 |
| 2023-03-24,26.578278134637873,27.527502981506533,26.55063019463525,27.499855041503906,2812100.0 |
| 2023-03-27,27.76711010152884,27.932994218068508,27.444559605777673,27.462989807128906,4067100.0 |
| 2023-03-28,27.241811570998806,27.490637745808307,27.075927454459137,27.462989807128906,2228000.0 |
| 2023-03-29,27.58279345626589,28.163386057397304,27.50906738377669,28.07122802734375,2315300.0 |
| 2023-03-30,28.320053935102482,28.559664108052612,28.200249727511522,28.458290100097656,2164900.0 |
| 2023-03-31,28.504372597385146,29.002023188380086,28.504372597385146,28.983592987060547,1910900.0 |
| 2023-04-03,28.97437561002072,29.425948039283956,28.753197384938822,29.00202178955078,2860200.0 |
| 2023-04-04,29.08496408210719,29.232416233370557,28.891433792737136,29.177122116088867,2143100.0 |
| 2023-04-05,29.18633693217848,29.306141141142614,28.955942735289725,29.0296688079834,2656900.0 |
| 2023-04-06,29.232415643324927,29.260063580291856,28.90064918856309,29.213985443115234,1634000.0 |
| 2023-04-10,29.31535852562837,29.39830058110687,29.02045422071295,29.352222442626953,2210600.0 |
| 2023-04-11,29.41673121953496,29.97889186638999,29.324573188942388,29.766929626464844,2208800.0 |
| 2023-04-12,30.080266612398695,30.384388648131726,29.84065818786621,29.84065818786621,2462900.0 |
| 2023-04-13,29.877517865932152,30.301445861446194,29.71163727790583,30.107912063598633,2516300.0 |
| 2023-04-14,30.218503642036442,30.37517000812309,29.61026310419242,29.877517700195312,1791600.0 |
| 2023-04-17,29.93281867386695,30.61478715822915,29.84066238582151,30.531845092773438,2236400.0 |
| 2023-04-18,30.5594925871105,30.817533017137542,30.494982479603742,30.688512802124023,2000700.0 |
| 2023-04-19,30.375177727208364,30.78988808920302,30.255375245827835,30.670082092285156,2097500.0 |
| 2023-04-20,30.61478614807129,30.835962638297275,30.430470062525014,30.61478614807129,2138200.0 |
| 2023-04-21,30.59635280658701,30.706941046707122,30.200074470991773,30.522624969482422,1819700.0 |
| 2023-04-24,30.49498097996182,30.541059123695366,30.0157605509515,30.24615478515625,1337700.0 |
| 2023-04-25,30.218508047917545,30.283018151069015,29.905171754523145,29.942035675048828,1042400.0 |
| 2023-04-26,29.92359925566345,30.153993451310907,29.656341144983656,29.70241928100586,1239900.0 |
| 2023-04-27,29.831441011124205,30.5502733292909,29.748498955779457,30.365957260131836,3409300.0 |
| 2023-04-28,30.42124954604719,30.928119613886526,30.33830749090408,30.651643753051758,1682600.0 |
| 2023-05-01,30.587137001324297,31.12165330748685,30.57792277887256,30.91890525817871,3149900.0 |
| 2023-05-02,30.80831161641324,30.90968562331631,30.1079113044664,30.697723388671875,2551700.0 |
| 2023-05-03,30.87282373861225,31.112432167060895,30.587133656333407,30.651643753051758,2155800.0 |
| 2023-05-04,30.642426630675185,31.213803225603783,30.504188713344845,30.95576286315918,2600600.0 |
| 2023-05-05,31.508709759393284,32.34734451297298,31.471849358928463,32.319698333740234,3381400.0 |
| 2023-05-08,32.1445920226135,32.559302185789974,32.06164998997821,32.36576843261719,1976000.0 |
| 2023-05-09,32.199891444154574,32.60538747750628,31.89577293467723,32.45793533325195,1819300.0 |
| 2023-05-10,32.84500157008062,32.891079713960536,32.393430838305555,32.62382507324219,2493500.0 |
| 2023-05-11,32.402645704493096,32.448723849288285,32.00636733128769,32.24597930908203,1998100.0 |
| 2023-05-12,32.181455289551316,32.41184945462154,31.932632684947126,32.28282928466797,1814000.0 |
| 2023-05-15,32.20911066978501,32.32891664113577,32.00636264373551,32.16303253173828,1173400.0 |
| 2023-05-16,32.13538623054187,32.13538623054187,31.16773116721287,31.195377349853516,1872100.0 |
| 2023-05-17,31.315175425921854,31.352039337158203,30.946546860166553,31.352039337158203,1665700.0 |
| 2023-05-18,31.22302656104182,31.361260987625926,30.725374188050463,31.066356658935547,1602000.0 |
| 2023-05-19,31.33361228660301,31.481064439094972,30.918902009114174,31.10321807861328,2846800.0 |
| 2023-05-22,30.964977081284605,31.444197408312636,30.88203503400021,31.176942825317383,1469500.0 |
| 2023-05-23,31.03870876538169,31.259885241936278,30.697726313296954,30.734586715698242,1683400.0 |
| 2023-05-24,30.55948811690085,30.71615800902633,30.310661946256864,30.550273895263672,1083600.0 |
| 2023-05-25,30.753018411111725,30.753018411111725,30.236937626549395,30.550273895263672,1964800.0 |
| 2023-05-26,30.596353983690538,31.14929872110077,30.402823677150643,31.066356658935547,1387800.0 |
| 2023-05-30,31.333608227375084,31.840474716181273,31.287530094853825,31.600866317749023,2383000.0 |
| 2023-05-31,31.794398020051865,31.923418203154668,31.453415605346407,31.591650009155273,3304000.0 |
| 2023-06-01,31.49027862414597,32.034009094994126,31.213806277985483,32.00636291503906,2151500.0 |
| 2023-06-02,32.30127221295698,32.46715634940371,32.0432317853897,32.1538200378418,2544800.0 |
| 2023-06-05,32.10773932207357,32.33813354696918,31.932640976746185,32.01558303833008,1654800.0 |
| 2023-06-06,32.199893020873084,32.39342682605691,31.822046662998524,32.338130950927734,1970400.0 |
| 2023-06-07,32.485587176411194,32.74362759496829,32.22754675785411,32.402645111083984,1587900.0 |
| 2023-06-08,32.17224757955654,32.53166198730469,32.006363465897905,32.53166198730469,1332600.0 |
| 2023-06-09,32.58696054181664,32.725194970868316,32.23676032691918,32.384212493896484,1810700.0 |
| 2023-06-12,32.199890342240025,32.37499217448115,31.462629646198277,31.582435607910156,3929600.0 |
| 2023-06-13,31.490274370439305,32.09851837158203,31.388903885784995,32.09851837158203,3710900.0 |
| 2023-06-14,32.12634400567841,32.45094833972795,31.996503687211927,32.30255889892578,3617900.0 |
| 2023-06-15,32.367473512479094,32.78481631093499,32.14488762047092,32.73844528198242,3162600.0 |
| 2023-06-16,32.91467275995162,33.016687647592526,32.6457157359101,32.83120346069336,4754500.0 |
| 2023-06-20,32.794100669454025,32.86829362636856,32.4324016020221,32.534420013427734,2291400.0 |
| 2023-06-21,32.441672856956366,32.552964055993954,32.17271588288905,32.395301818847656,2137100.0 |
| 2023-06-22,32.450951371239775,32.55296624679111,31.523516395115994,32.1727180480957,1671500.0 |
| 2023-06-23,32.06142581807282,32.12634598129834,31.245282074530188,31.273107528686523,3556700.0 |
| 2023-06-26,31.22673282522165,32.17271689140337,31.22673282522165,32.11707305908203,2011400.0 |
| 2023-06-27,32.321103782092216,32.43239851369153,32.079972272726884,32.25618362426758,2970400.0 |
| 2023-06-28,32.1819935337601,32.83119870757106,32.10779703943493,32.36748123168945,1874400.0 |
| 2023-06-29,32.29328659994632,32.76628043384125,32.19126818330687,32.719905853271484,1744000.0 |
| 2023-06-30,32.933207298809386,33.04450201906894,32.358198728999916,32.8775634765625,2763800.0 |
| 2023-07-03,32.78482231760914,33.239266975524046,32.729178487824356,33.090877532958984,790700.0 |
| 2023-07-05,32.94248614900909,33.47112372811087,32.77554759372609,33.192893981933594,1623200.0 |
| 2023-07-06,32.710632121669676,33.39693202465872,32.25618742546044,33.369110107421875,2193200.0 |
| 2023-07-07,33.313457292655656,33.693708968150496,33.29491170945,33.434024810791016,2148300.0 |
| 2023-07-10,33.27636072485208,33.424750147369075,33.02595291100162,33.33200454711914,1678600.0 |
| 2023-07-11,33.471125866596445,33.77717754558028,33.27636538561733,33.712257385253906,2133600.0 |
| 2023-07-12,34.12960536035357,34.23162377063973,33.554596683512145,33.56386947631836,2181600.0 |
| 2023-07-13,33.61024446678502,33.90702337059862,33.406207643706814,33.89774703979492,2891500.0 |
| 2023-07-14,33.805000929410156,33.832822842737606,33.59169133883894,33.730804443359375,2435500.0 |
| 2023-07-17,33.65661456672639,33.81427680714793,33.47112687255485,33.721534729003906,1479200.0 |
| 2023-07-18,33.73080666938948,33.80500316033678,33.100150647871104,33.341285705566406,1550500.0 |
| 2023-07-19,33.57314311614007,33.712256224384824,33.14652392357628,33.656612396240234,2011100.0 |
| 2023-07-20,33.5545922814689,33.925567626953125,33.25781342023475,33.925567626953125,2529400.0 |
| 2023-07-21,34.09250620372768,34.59332191110628,34.04613516516673,34.500579833984375,2793700.0 |
| 2023-07-24,34.47275448650497,35.00139564895187,34.454208901330354,34.584049224853516,2896300.0 |
| 2023-07-25,34.482029093146394,34.63041853230935,33.79572572584069,33.823551177978516,4306300.0 |
| 2023-07-26,33.88847577577352,34.18525469297648,33.675166150151625,34.036865234375,2582100.0 |
| 2023-07-27,34.296539919630604,34.296539919630604,32.9146639908175,33.48039627075195,2756400.0 |
| 2023-07-28,34.03686347964975,34.81590898161581,33.740084577746835,34.30582046508789,2862700.0 |
| 2023-07-31,34.50985746156894,35.21471008282971,34.33364607519573,34.7602653503418,3720900.0 |
| 2023-08-01,34.69533558050621,34.84372500636655,34.11105066835731,34.57476806640625,2163900.0 |
| 2023-08-02,34.444938841376626,34.70461953569643,34.287276573506496,34.61187744140625,1615700.0 |
| 2023-08-03,34.24090134851019,34.370745231127415,33.75863822175387,34.027591705322266,2704800.0 |
| 2023-08-04,34.09250460416659,34.42638172675405,33.684434530939306,33.823551177978516,1377300.0 |
| 2023-08-07,33.80500300773716,34.04613452646056,33.65661356439583,33.99976348876953,2652900.0 |
| 2023-08-08,33.869924598924946,33.92557196923506,33.47112728974467,33.767906188964844,1533900.0 |
| 2023-08-09,33.76790475319797,33.91629419649873,33.6195153098972,33.712257385253906,1605500.0 |
| 2023-08-10,33.80500316033678,34.08323292562232,33.24854009188228,33.341285705566406,1995200.0 |
| 2023-08-11,33.27636538561733,33.77717754558028,33.1557978573469,33.712257385253906,1585800.0 |
| 2023-08-14,33.71225498048814,33.805000587112495,33.35055595936099,33.48039627075195,2114200.0 |
| 2023-08-15,33.34128778133222,33.47112811069019,32.93321413148301,33.03523254394531,3039700.0 |
| 2023-08-16,33.15579976993112,33.17434889364914,32.64571125027813,32.78482437133789,2424200.0 |
| 2023-08-17,32.73844769646881,32.942484484367284,32.47876708487656,32.515865325927734,2095900.0 |
| 2023-08-18,32.37675190119537,32.673530783265456,32.348929986589845,32.55296325683594,1884900.0 |
| 2023-08-21,32.51586816631663,32.51586816631663,31.857386712727777,32.05215072631836,1472500.0 |
| 2023-08-22,32.265456604660635,32.38602057788579,31.987226880312218,32.135616302490234,1080500.0 |
| 2023-08-23,32.34893293267286,32.76627937918106,32.12634698190727,32.74773025512695,1290700.0 |
| 2023-08-24,32.7941007021387,33.37838571666378,32.73845333098464,32.78482437133789,1300400.0 |
| 2023-08-25,32.7848257019441,33.00741165771064,32.63643624406099,32.75700378417969,1131200.0 |
| 2023-08-28,32.961042052242014,33.22072273038596,32.812652587890625,32.812652587890625,1094200.0 |
| 2023-08-29,32.76628463672907,33.48968290149445,32.682815334034274,33.42476272583008,1812100.0 |
| 2023-08-30,33.46185049023678,33.62878550541117,33.239264573532374,33.6009635925293,2630000.0 |
| 2023-08-31,33.71226535009107,33.71226535009107,33.34129342313529,33.42476272583008,2103500.0 |
| 2023-09-01,33.53604868661028,33.61951797620448,33.33201185918364,33.369110107421875,1250300.0 |
| 2023-09-05,33.33201571835884,33.434034143883835,32.82192712861795,32.83120346069336,1577800.0 |
| 2023-09-06,32.86829127496868,33.0352298384381,32.692079919254674,32.84046936035156,1649400.0 |
| 2023-09-07,32.73844891435981,33.66588374784243,32.73844891435981,33.6009635925293,2092100.0 |
| 2023-09-08,33.61024310329958,33.83282550318836,33.28563875812688,33.387657165527344,1399700.0 |
| 2023-09-11,33.44330537353139,33.78645531240155,33.35055975634787,33.767906188964844,1375700.0 |
| 2023-09-12,33.702982104677034,33.98121184808963,33.610240036167205,33.68443298339844,1428900.0 |
| 2023-09-13,33.6751626306721,33.81427574351229,33.37838374448627,33.46185302734375,1106100.0 |
| 2023-09-14,33.83510001969192,34.14303287896583,33.816440658149475,34.059051513671875,1322000.0 |
| 2023-09-15,34.273669411990944,34.31099525386537,33.928414273623034,34.08704376220703,3481500.0 |
| 2023-09-18,34.04971818446882,34.04971818446882,33.57382264559928,33.63914108276367,1049100.0 |
| 2023-09-19,33.55516231075819,33.760450877421306,33.16325165758839,33.23789978027344,1146000.0 |
| 2023-09-20,33.489849447762786,33.75112326006924,33.20058302973457,33.461856842041016,1722200.0 |
| 2023-09-21,33.20990521266981,33.39653084771347,32.49139883148384,32.528724670410156,2377500.0 |
| 2023-09-22,32.53805921195428,32.659366426795714,32.00617838634211,32.02484130859375,1627000.0 |
| 2023-09-25,31.875538006485794,32.03417104849348,31.726238204378124,31.92219352722168,1818900.0 |
| 2023-09-26,31.67024616927778,31.94085314499048,31.59559805573603,31.744897842407227,2120200.0 |
| 2023-09-27,31.856874862713855,32.09948926417878,31.371649619372054,31.63292694091797,2173200.0 |
| 2023-09-28,31.651583416377115,31.950186550867425,31.474291031149857,31.595598220825195,3040400.0 |
| 2023-09-29,31.98751152988279,32.09015580984816,30.9237500094926,31.436967849731445,4388600.0 |
| 2023-10-02,31.306331238976835,31.604930841669887,30.737124633971938,30.8957576751709,2135100.0 |
| 2023-10-03,30.71846064873179,30.895756603900058,30.419861056392296,30.615819931030273,2769500.0 |
| 2023-10-04,30.737126637033903,31.231685153388703,30.345215967804947,31.213022232055664,2231000.0 |
| 2023-10-05,31.054383903321636,31.446298065539306,31.03572098516006,31.352983474731445,1676200.0 |
| 2023-10-06,31.138373389015243,31.782231775217067,30.989073564311223,31.68891716003418,2619300.0 |
| 2023-10-09,31.436971716226658,32.1181523602635,31.436971716226658,32.02484130859375,1103100.0 |
| 2023-10-10,31.875548618666485,32.41676280623329,31.83822276581583,32.08083724975586,1435700.0 |
| 2023-10-11,32.35142741010942,32.84598585696073,32.14614242347259,32.78999710083008,1681500.0 |
| 2023-10-12,32.68735976777098,32.84599283069429,32.31411199308346,32.48207473754883,1243400.0 |
| 2023-10-13,32.612708525359345,32.67802696868788,32.12748326092722,32.51939392089844,1255400.0 |
| 2023-10-16,32.56604980800707,32.752671879443795,32.20212822569463,32.58470916748047,1485000.0 |
| 2023-10-17,32.41675467573121,33.15392050690102,32.41675467573121,32.6500358581543,2610900.0 |
| 2023-10-18,32.4634100692504,32.57538403967673,32.1648104417213,32.258121490478516,2809000.0 |
| 2023-10-19,32.043504987733904,32.51939705783203,31.67958689420206,31.69824981689453,1483900.0 |
| 2023-10-20,31.74490068962756,32.04350028975154,31.436967849731445,31.436967849731445,2672700.0 |
| 2023-10-23,31.05438985444732,31.16636738487563,30.541171965210136,30.73712730407715,2928600.0 |
| 2023-10-24,30.849105922933145,31.334331226477296,30.849105922933145,31.16636848449707,2085600.0 |
| 2023-10-25,30.858433008020054,31.07305125814014,30.457189109225226,30.5131778717041,2016200.0 |
| 2023-10-26,30.513177413694564,30.55050325478688,29.626708265486783,29.95330047607422,3755800.0 |
| 2023-10-27,29.999962023063862,30.046617548470017,29.262792619045985,29.384098052978516,3658100.0 |
| 2023-10-30,29.50540522689995,30.06528042998954,29.412092396419315,30.04661750793457,3633100.0 |
| 2023-10-31,30.139927532395397,30.550504684448242,29.934642515957265,30.550504684448242,3710300.0 |
| 2023-11-01,30.522506666748065,30.718461990356445,30.233240301303717,30.718461990356445,2918800.0 |
| 2023-11-02,31.19436218299407,31.558280283525956,31.110380809056817,31.250350952148438,2437000.0 |
| 2023-11-03,31.623596400210822,33.15392038158792,31.623596400210822,33.04194641113281,2993900.0 |
| 2023-11-06,32.90197425989107,33.02328146353531,32.51006360754708,32.72468185424805,2410000.0 |
| 2023-11-07,32.79933580478928,32.86465425136408,32.26745499148682,32.35143280029297,2807200.0 |
| 2023-11-08,32.528724670410156,32.83665394258247,32.46340623208306,32.528724670410156,2290600.0 |
| 2023-11-09,32.63137362357247,32.72468467467134,32.15547800803832,32.17414093017578,1605400.0 |
| 2023-11-10,32.398088762551225,32.762006803995206,32.15547436186322,32.5660514831543,2273100.0 |
| 2023-11-13,32.342104597298174,32.51939702330561,32.127486325945426,32.48207473754883,1407700.0 |
| 2023-11-14,33.4991759341973,34.646918811997864,33.293887374731376,34.16169357299805,3027000.0 |
| 2023-11-15,34.10570615050505,34.49762036488945,33.723125176237595,33.900421142578125,2322500.0 |
| 2023-11-16,34.08704332800754,34.19902085220444,33.7884437159921,33.8724250793457,1241000.0 |
| 2023-11-17,34.04038557544475,34.08704109434213,33.58315650682738,33.70446014404297,1651100.0 |
| 2023-11-20,33.55516069744036,33.723123414891305,33.43385705896087,33.67646789550781,3489100.0 |
| 2023-11-21,33.601814789865784,33.78844041906235,33.34054104474328,33.424522399902344,1610700.0 |
| 2023-11-22,33.84443428405362,33.84443428405362,33.41519776382559,33.5551643371582,1855500.0 |
| 2023-11-24,33.47118409235774,33.74179112663729,33.4151988849816,33.71379852294922,545200.0 |
| 2023-11-27,33.63914774506843,33.97507323678054,33.536503449313216,33.60182189941406,3004400.0 |
| 2023-11-28,33.48051814006512,33.835102993953015,33.321885076303865,33.629817962646484,2880900.0 |
| 2023-11-29,33.86309244945417,34.02172192220158,33.34054139414513,33.39653015136719,1853400.0 |
| 2023-11-30,33.359207566331506,33.881758672598515,33.28455588275556,33.84443283081055,3818600.0 |
| 2023-12-01,33.863095628073005,34.534942979862656,33.75111810311792,34.50695037841797,4123100.0 |
| 2023-12-04,34.01240414342354,34.01240414342354,32.995297835324166,33.48985290527344,4925400.0 |
| 2023-12-05,33.23789889038094,33.35920609103299,32.715351366811596,33.07926940917969,4062100.0 |
| 2023-12-06,33.163248527068525,33.28455215992952,32.52872352599644,32.64069747924805,4007500.0 |
| 2023-12-07,32.612708089258085,32.640700690427934,32.0994902301446,32.30477523803711,4188900.0 |
| 2023-12-08,32.09016557204973,32.73402404785156,32.02484711212622,32.73402404785156,2557100.0 |
| 2023-12-11,32.61270805886184,32.84598922729492,32.61270805886184,32.84598922729492,2623300.0 |
| 2023-12-12,32.82732629174658,33.247233106652864,32.575382202802814,33.11659622192383,1584800.0 |
| 2023-12-13,33.20990878053973,34.301662989516515,33.0792718898507,34.12437057495117,3373000.0 |
| 2023-12-14,34.76273825008368,34.85661763180663,34.03988312591207,34.24641418457031,8549500.0 |
| 2023-12-15,33.83334815177147,34.21824457872163,33.054165571213254,33.373348236083984,4500000.0 |
| 2023-12-18,33.58927001010657,33.936618321549666,33.41090457154288,33.73008728027344,3002600.0 |
| 2023-12-19,33.96477700905051,34.124366557184054,33.57988056699313,33.936614990234375,3148600.0 |
| 2023-12-20,33.86150651140491,34.143137401482235,33.42028251556743,33.42967224121094,2755300.0 |
| 2023-12-21,33.57049774340967,33.673763275146484,32.932135838471055,33.673763275146484,4369300.0 |
| 2023-12-22,33.88029250478752,34.021109782467065,33.608047677877536,33.66437530517578,2617200.0 |
| 2023-12-26,33.570492285533774,33.936616451567005,33.570492285533774,33.77702331542969,1679600.0 |
| 2023-12-27,33.76763321871512,33.94599862658382,33.598653956047364,33.73946762084961,1584900.0 |
| 2023-12-28,33.68314811331486,34.08682045269161,33.68314811331486,34.077430725097656,1660000.0 |
| 2023-12-29,33.79579912287421,33.992940424952685,33.67375773443583,33.75824737548828,2363100.0 |
| 2024-01-02,33.96477961346271,34.452941603453525,33.730086555647816,34.302738189697266,1909700.0 |
| 2024-01-03,34.13376370470912,34.26519126259818,33.65498779396197,33.86151885986328,2215500.0 |
| 2024-01-04,33.73947313787074,33.92722830277313,33.457842181083116,33.57988357543945,1983400.0 |
| 2024-01-05,33.37334799439849,33.69253065695774,33.016613587742526,33.241920471191406,2532500.0 |
| 2024-01-08,33.20437572387158,33.92723083496094,33.157437824425706,33.92723083496094,2544400.0 |
| 2024-01-09,33.683147527912496,33.78641304286045,33.317026943011015,33.77702331542969,2203000.0 |
| 2024-01-10,33.983554708065476,34.049268476255286,33.805185696294465,33.94600296020508,1720200.0 |
| 2024-01-11,33.77702495276244,33.88967661947017,33.561107766100974,33.59865951538086,2052000.0 |
| 2024-01-12,33.91784209000489,33.99294200714049,33.392128345528064,33.56110763549805,2853000.0 |
| 2024-01-16,33.317027620923945,33.41090341035125,32.903965552727406,33.1292724609375,3902300.0 |
| 2024-01-17,32.763146154417456,33.260694197642906,32.56600130119292,33.08232879638672,4567900.0 |
| 2024-01-18,33.18559180496467,33.26069529078163,32.60355411440849,32.69743347167969,3313300.0 |
| 2024-01-19,32.96967237521749,33.823954771092986,32.93212421603663,33.42967224121094,3992400.0 |
| 2024-01-22,33.65498235139376,34.03987881488146,33.61743418459216,33.964778900146484,2082400.0 |
| 2024-01-23,34.05865134803746,34.08681694679063,33.13865510070268,33.27947235107422,1636900.0 |
| 2024-01-24,33.542332411083514,33.579884160945134,32.847642944303416,32.89458084106445,2269800.0 |
| 2024-01-25,33.157435505552385,33.19498725493576,32.59417358932946,32.706825256347656,2559400.0 |
| 2024-01-26,32.706823758908264,32.960292683943415,32.54723062190165,32.9227409362793,2164000.0 |
| 2024-01-29,32.76314612846162,33.29824591293746,32.716204660840326,33.13865280151367,3525100.0 |
| 2024-01-30,33.223148250364815,33.45784130506491,33.04478281800019,33.1292724609375,2194500.0 |
| 2024-01-31,33.260699436166746,33.532944234486976,32.76315131457801,32.90396499633789,2756600.0 |
| 2024-02-01,32.73497955065463,33.54232406616211,32.4439625144585,33.54232406616211,3665300.0 |
| 2024-02-02,33.148046510927244,33.51416708313086,32.80069823067061,33.25130844116211,2994800.0 |
| 2024-02-05,32.84763814329209,32.84763814329209,32.406414099737304,32.42518997192383,1905900.0 |
| 2024-02-06,32.453352601451925,32.80069729062225,32.33131122050448,32.7255973815918,1663200.0 |
| 2024-02-07,32.82886462072453,32.82886462072453,32.36886467206022,32.641109466552734,1550900.0 |
| 2024-02-08,32.56600833707525,32.90396692289759,32.37825675040237,32.87580490112305,1794300.0 |
| 2024-02-09,32.86641360824827,33.1104963891127,32.716210197382395,33.07294464111328,2249800.0 |
| 2024-02-12,33.13865933727178,33.26070073112057,32.537845676988326,32.55662155151367,2182900.0 |
| 2024-02-13,31.88070320167093,32.19049974806344,31.683561898220294,32.01213073730469,2830700.0 |
| 2024-02-14,32.10601190809794,32.284377347734164,31.871318843829872,31.94641876220703,5294700.0 |
| 2024-02-15,32.24682486380651,32.61294904387989,32.1247870515806,32.51906967163086,2771300.0 |
| 2024-02-16,32.237440283078364,32.500295375880036,32.05907483883895,32.321929931640625,1854800.0 |
| 2024-02-20,32.21866626714802,32.659890410785465,32.04030081261463,32.274993896484375,3112300.0 |
| 2024-02-21,32.31253691983263,32.73498511971525,32.21866113369502,32.60355758666992,2483600.0 |
| 2024-02-22,32.83824686012767,32.83824686012767,32.462740177590156,32.62232971191406,3187000.0 |
| 2024-02-23,32.612942768851404,33.3545699706975,31.974577484912878,33.08232879638672,4707100.0 |
| 2024-02-26,32.997843635868016,33.514167619837366,32.988453908612534,33.40151596069336,4888300.0 |
| 2024-02-27,34.950482962145166,35.429258712672876,33.90844541454726,33.95538330078125,13418500.0 |
| 2024-02-28,33.75824588915504,34.443549133682254,33.739470016288756,33.97416305541992,8170100.0 |
| 2024-02-29,34.321512894762144,34.90355065559679,34.246409399876775,34.74395751953125,53186700.0 |
| 2024-03-01,34.471716042608634,34.762733130258425,34.34028850868528,34.53742980957031,5338700.0 |
| 2024-03-04,34.84722541022353,35.044370307172564,34.50926682246174,34.97865295410156,3369900.0 |
| 2024-03-05,34.82844830995095,35.02559319996439,34.33090017387881,34.35906219482422,3999900.0 |
| 2024-03-06,34.509267414247724,34.640698541511604,34.14314679827132,34.29335021972656,2294100.0 |
| 2024-03-07,34.49987559407485,34.5092617396271,34.03987567712268,34.283958435058594,4307500.0 |
| 2024-03-08,34.51865390158665,34.71579520227519,34.39661251400873,34.593753814697266,2161200.0 |
| 2024-03-11,34.57498515805782,34.75335060394209,34.28396445896362,34.406005859375,2000400.0 |
| 2024-03-12,34.340288474458696,34.65946758159345,34.293346999991385,34.593753814697266,1764200.0 |
| 2024-03-13,34.48110215446549,34.81906071629253,34.462326280904904,34.593753814697266,1837200.0 |
| 2024-03-14,34.4992167181772,34.537031697244466,34.1683095036421,34.3384895324707,2514000.0 |
| 2024-03-15,33.99812915461754,34.45194135836018,33.99812915461754,34.3006706237793,5020300.0 |
| 2024-03-18,34.338482349333304,34.35739163820079,33.88467023624788,33.89412307739258,3180400.0 |
| 2024-03-19,33.99812302534023,34.168303021885535,33.71449089995742,33.96976089477539,2023100.0 |
| 2024-03-20,33.950857451681436,34.33848893132074,33.7806774258321,34.24394607543945,3106600.0 |
| 2024-03-21,34.27230686009754,34.60321044921875,34.196669693110614,34.60321044921875,2194300.0 |
| 2024-03-22,34.93411594154751,34.94356878367064,34.29121447982075,34.34794235229492,2435500.0 |
| 2024-03-25,34.46139607896769,34.4708489215265,33.99812744885638,34.064308166503906,1864800.0 |
| 2024-03-26,34.04539602997991,34.06430532009609,33.65776459904397,33.676673889160156,2583100.0 |
| 2024-03-27,34.05485310444552,34.41412241010172,33.91303522925591,34.27230453491211,2243400.0 |
| 2024-03-28,34.43302789570316,34.93411507366344,34.32903220861848,34.77338790893555,1954800.0 |
| 2024-04-01,34.707211889240284,34.858482625956995,34.10212894237341,34.357398986816406,1359600.0 |
| 2024-04-02,34.073757338318885,34.22502803300245,33.92248664363532,34.09266662597656,1915000.0 |
| 2024-04-03,33.98867381512456,34.17776312110679,33.83740309165447,33.96030807495117,1591600.0 |
| 2024-04-04,34.262851374439244,34.38575635144402,33.705039933966084,33.72394561767578,1602500.0 |
| 2024-04-05,33.601039260255874,34.10212280927912,33.54431139172225,34.0264892578125,1067900.0 |
| 2024-04-08,34.1304926263804,34.58430846369142,34.10213048901559,34.565399169921875,2397400.0 |
| 2024-04-09,34.70721346332493,34.85848420690227,34.300672663727276,34.565399169921875,1814600.0 |
| 2024-04-10,33.894120908859875,34.187209457687096,33.6010359666105,34.09266662597656,2054200.0 |
| 2024-04-11,34.35739726925616,34.36685011195015,33.66722434207738,34.121036529541016,1737300.0 |
| 2024-04-12,34.10212361167757,34.10212361167757,33.49704075939462,33.61994934082031,1488100.0 |
| 2024-04-15,33.837397186196014,33.837397186196014,32.9486786851563,33.15667724609375,1330400.0 |
| 2024-04-16,33.10941059495862,33.10941059495862,32.70286986183689,32.77850341796875,1458300.0 |
| 2024-04-17,32.87304606684851,33.07158818611743,32.57050466417835,32.769046783447266,1942700.0 |
| 2024-04-18,32.84468646435804,33.28904215501687,32.68395930312361,33.11886215209961,2623200.0 |
| 2024-04-19,33.26067797862596,33.468676548644005,33.081045145069126,33.345767974853516,2657300.0 |
| 2024-04-22,33.43085953497945,33.57267379760742,33.232317403353335,33.57267379760742,3556300.0 |
| 2024-04-23,33.638858751368836,33.84685372847532,33.48758443117751,33.65776443481445,2230700.0 |
| 2024-04-24,33.47813144767215,33.79958216356075,33.27013286486826,33.62940216064453,2764300.0 |
| 2024-04-25,33.35522033569867,33.83739817623836,33.19449679323745,33.80903244018555,1925800.0 |
| 2024-04-26,33.95085113566159,34.61266182344747,33.90357971651504,34.4235725402832,1530500.0 |
| 2024-04-29,34.68830102721307,34.8395717570871,33.96030951263846,34.13994598388672,1935700.0 |
| 2024-04-30,33.818489219124224,34.26284848699988,33.742852064346216,33.84685134887695,2674700.0 |
| 2024-05-01,33.71449089995742,34.461391595175385,33.515948772847274,33.96976089477539,2289300.0 |
| 2024-05-02,34.225030437177274,34.527571847796764,33.922489026557784,34.414119720458984,2173500.0 |
| 2024-05-03,35.14210662417138,35.44465163374065,33.74285173369234,33.80903244018555,2359000.0 |
| 2024-05-06,34.0075806040528,34.15885131639216,33.818491311984026,34.11157989501953,3949200.0 |
| 2024-05-07,34.35739612760776,34.59375685946896,34.28175896225447,34.48030471801758,2437200.0 |
| 2024-05-08,34.33847694888184,34.51810975500479,34.1588441427589,34.18720626831055,1326800.0 |
| 2024-05-09,34.37630114248702,34.45193469185284,33.95085115674771,34.414119720458984,1663200.0 |
| 2024-05-10,34.707209988932355,34.707209988932355,33.96976563863767,34.10212707519531,1499700.0 |
| 2024-05-13,34.225030889593356,34.272302309394135,33.83739947670196,33.96976089477539,996200.0 |
| 2024-05-14,34.20612637722736,34.253397803629575,33.74285774269695,34.10212707519531,1163100.0 |
| 2024-05-15,34.65047836303711,34.71665906726472,34.423570515272516,34.65047836303711,2245600.0 |
| 2024-05-16,34.62211499693102,34.76393286230984,34.40466358150746,34.46139144897461,1192300.0 |
| 2024-05-17,34.45193720792417,34.83011580210648,34.32903223040653,34.76393508911133,1451300.0 |
| 2024-05-20,34.69775423436201,34.93411495311573,34.60320778291351,34.735572814941406,1952600.0 |
| 2024-05-21,34.66939214130832,34.88684719921724,34.584305735924914,34.71666717529297,1107500.0 |
| 2024-05-22,34.65048391217228,34.93411606236715,34.30066744057275,34.38575744628906,1003300.0 |
| 2024-05-23,34.38575924018722,34.48030569957029,34.0548556487931,34.10212707519531,1332500.0 |
| 2024-05-24,34.281760427316144,34.395216180194716,34.02649399978613,34.15885543823242,1330100.0 |
| 2024-05-28,34.357390671208385,34.404662088757604,33.7144892941207,33.76176071166992,1157200.0 |
| 2024-05-29,33.307946859840555,33.544307541735456,33.09049546528657,33.52539825439453,1963000.0 |
| 2024-05-30,33.71449281989455,33.82794495519279,33.48758494271971,33.705039978027344,1617600.0 |
| 2024-05-31,33.90357719012213,34.102119299689704,33.572670067598345,34.07375717163086,2793300.0 |
| 2024-06-03,34.15885049055853,34.272302620425634,33.71449120592661,34.017032623291016,1577400.0 |
| 2024-06-04,33.931949231263566,34.499217204210325,33.931949231263566,34.39521789550781,1583400.0 |
| 2024-06-05,34.28175515072303,34.29121159863008,33.89412373783163,33.96976089477539,1683500.0 |
| 2024-06-06,33.71448979062041,34.121030479370994,33.63885624274344,33.81848907470703,1434200.0 |
| 2024-06-07,33.44976996867253,33.884672826131094,33.20395280118492,33.705039978027344,2106000.0 |
| 2024-06-10,33.544309305681146,33.950849988444766,33.32685789969237,33.76176071166992,1517100.0 |
| 2024-06-11,33.63885844436497,33.884671999275874,33.478131283917705,33.61049270629883,1473400.0 |
| 2024-06-12,34.18721928733828,34.37630861170495,33.28904770153076,33.355228424072266,3573900.0 |
| 2024-06-13,33.42140247262062,33.5443110499019,33.02431821666623,33.47813034057617,1942100.0 |
| 2024-06-14,33.40193316245986,33.76385989155309,33.23049437674492,33.75433349609375,1276500.0 |
| 2024-06-17,33.4876576422588,33.935303832209186,33.449559321144754,33.925777435302734,1740200.0 |
| 2024-06-18,33.99245141454215,34.43057488896785,33.91625839720047,34.41152572631836,2923700.0 |
| 2024-06-20,34.525813685647755,34.525813685647755,33.98292531973391,34.31627655029297,2047900.0 |
| 2024-06-21,34.44009402679857,34.78297165186858,34.22103412928293,34.621055603027344,3057700.0 |
| 2024-06-24,34.668679792320916,35.29728755093992,34.53533566985133,35.049652099609375,1751200.0 |
| 2024-06-25,34.98297915511588,35.02107747288116,34.487711923933944,34.52581024169922,1355700.0 |
| 2024-06-26,34.316273077901855,34.45913995268843,34.18293259917067,34.3448486328125,1555500.0 |
| 2024-06-27,34.47819650344083,35.011558532714844,34.33532959802452,35.011558532714844,2559300.0 |
| 2024-06-28,35.16394604067421,35.459202598192384,34.88774227818003,35.39253234863281,3032600.0 |
| 2024-07-01,35.47824974964775,35.763979893463535,35.05917911426833,35.621116638183594,2388300.0 |
| 2024-07-02,35.70682788494069,36.04970179921264,35.44966972429542,35.563961029052734,2670000.0 |
| 2024-07-03,35.70683921880566,35.87827441373011,35.52587399280595,35.535400390625,914600.0 |
| 2024-07-05,35.62111823162411,35.859227300997915,35.48777410083969,35.668739318847656,1403100.0 |
| 2024-07-08,35.69730964768171,35.86874846062236,35.52587083474106,35.621116638183594,1334600.0 |
| 2024-07-09,35.621114035440435,35.735405357964595,35.32585751622608,35.459197998046875,1269100.0 |
| 2024-07-10,35.544923155187824,35.621119804715335,35.106803320173334,35.535400390625,1421800.0 |
| 2024-07-11,36.00209171051037,36.12590944784408,34.8020235612377,34.811546325683594,3388500.0 |
| 2024-07-12,34.89726065882424,34.954408136949354,34.29722485490536,34.3067512512207,4312400.0 |
| 2024-07-15,34.45914485811042,34.773446940825515,34.040074203404934,34.15436553955078,2956200.0 |
| 2024-07-16,34.306752883903926,34.716300746818774,34.087692990549264,34.535335540771484,1898200.0 |
| 2024-07-17,34.411519422253384,34.78296894272953,34.411519422253384,34.58295822143555,1843500.0 |
| 2024-07-18,34.44961360616866,34.9544072334197,34.32579952331485,34.52581024169922,2455600.0 |
| 2024-07-19,34.582958999255055,34.80201888463576,34.440092118971435,34.51628875732422,1763500.0 |
| 2024-07-22,34.621057268953564,35.14490012871497,34.468667609729174,35.00203323364258,2173800.0 |
| 2024-07-23,35.00203575697176,35.24014484375388,34.69725641655115,34.830596923828125,1726000.0 |
| 2024-07-24,34.792491026896236,34.95440705996742,33.96387260251882,34.01149368286133,2757700.0 |
| 2024-07-25,33.88768501271335,33.944828864948406,32.74476073568268,33.21145248413086,4763300.0 |
| 2024-07-26,33.40193913423105,33.868634497283324,33.163830070751644,33.70671844482422,3001800.0 |
| 2024-07-29,33.78291507024168,34.47819309922271,33.50670768477832,34.3734245300293,2893000.0 |
| 2024-07-30,34.44009255582592,34.50676279860243,33.97339722313458,34.421043395996094,2056500.0 |
| 2024-07-31,34.48771586312394,34.80202157070417,34.24960679977745,34.3734245300293,2280500.0 |
| 2024-08-01,34.62105414818817,35.16394248731724,34.53533474552275,35.08774948120117,2096500.0 |
| 2024-08-02,35.2306178354393,37.00214617578498,34.91631213478152,35.9544677734375,4077500.0 |
| 2024-08-05,35.516352160522,36.20210385798893,35.25919391150077,35.316341400146484,2677700.0 |
| 2024-08-06,35.306810600355426,36.764036863212716,35.11632262854096,36.259246826171875,2384400.0 |
| 2024-08-07,36.32591380420922,37.05929006811961,36.04970645158281,36.497352600097656,3061100.0 |
| 2024-08-08,36.47830631550263,36.77356285018668,36.24972365847793,36.53545379638672,1525100.0 |
| 2024-08-09,36.7259403199774,36.76403500581097,36.40211187423011,36.51640319824219,1393300.0 |
| 2024-08-12,36.478306631922045,36.6211735187436,36.14495540701289,36.59259796142578,1860400.0 |
| 2024-08-13,36.85928515305091,37.002148416610424,36.48783558123763,36.57355499267578,1670900.0 |
| 2024-08-14,36.57355544147889,36.878334767386534,36.44021130729516,36.478309631347656,1479400.0 |
| 2024-08-15,36.40211362333818,36.70689292418537,36.17352733107485,36.59259796142578,2332100.0 |
| 2024-08-16,36.56402998950071,36.65927580209531,36.278299818229414,36.44021224975586,1341300.0 |
| 2024-08-19,36.54497550340564,36.90690227203005,36.45925610118553,36.7259407043457,1208700.0 |
| 2024-08-20,36.77356482183826,36.83070867253035,36.316395850021465,36.7926139831543,1868800.0 |
| 2024-08-21,36.84023363038292,36.84975639404085,36.61164733677791,36.773563385009766,1576400.0 |
| 2024-08-22,36.821185040871754,36.9640519307476,36.23067558701308,36.52592849731445,1695300.0 |
| 2024-08-23,36.583072549329614,36.83070435086929,36.4687812281002,36.7354621887207,1950600.0 |
| 2024-08-26,37.011672442272705,37.011672442272705,36.554503488318566,36.773563385009766,1981000.0 |
| 2024-08-27,36.573556790282815,37.32597873515945,36.40211795898022,36.98310470581055,2557800.0 |
| 2024-08-28,36.99261885224709,37.468836909751175,36.97356969395628,37.35454559326172,2221800.0 |
| 2024-08-29,37.35454746706361,37.4116913115471,37.087862870870026,37.278350830078125,1391600.0 |
| 2024-08-30,37.45931683843285,38.01172793553176,37.28787803475422,37.878387451171875,2098400.0 |
| 2024-09-03,37.76409862411516,38.021253213385094,37.52598956250852,37.70695114135742,1976200.0 |
| 2024-09-04,37.76409862411516,38.059351535223584,37.402171833161404,37.70695114135742,1655500.0 |
| 2024-09-05,37.916484329834105,38.29745660877916,37.80218937622058,37.859336853027344,1522900.0 |
| 2024-09-06,37.79267051861477,37.83076884042276,36.70689377987856,37.5259895324707,3346400.0 |
| 2024-09-09,37.51646147811146,37.5259878747706,36.811660722077676,37.32597351074219,1752900.0 |
| 2024-09-10,37.47836459170532,38.04982851567424,37.27835385328137,38.0117301940918,1354900.0 |
| 2024-09-11,37.68790175799376,38.23079012459213,37.36407329078981,38.192691802978516,1831400.0 |
| 2024-09-12,38.16412092144365,38.80225510951666,38.097450673425634,38.66891098022461,2233400.0 |
| 2024-09-13,39.02358370686502,39.53163089568145,38.908555741538294,39.41659927368164,2142400.0 |
| 2024-09-16,39.493282923815684,39.694582756418626,39.02357965773611,39.253639221191406,1159500.0 |
| 2024-09-17,39.12902277951975,39.368666477903226,38.534707431397074,38.62097930908203,1935300.0 |
| 2024-09-18,38.71683760126405,38.87020943097666,37.930806516902805,38.0170783996582,2160500.0 |
| 2024-09-19,38.17045211791992,38.37175196875122,37.90205231681152,38.17045211791992,1979400.0 |
| 2024-09-20,38.0074966112542,38.30465249282608,37.719921213164774,37.978736877441406,4973800.0 |
| 2024-09-23,38.23754940741942,38.62098080232707,38.103349516203586,38.304649353027344,2858800.0 |
| 2024-09-24,37.796606931398976,38.21837855238199,37.62406316448027,37.92122268676758,2135800.0 |
| 2024-09-25,38.017080071197,38.22796771757649,37.49944875190535,37.70075225830078,1478700.0 |
| 2024-09-26,37.528211297573186,37.71992336500545,36.790108136604424,36.90513610839844,2351800.0 |
| 2024-09-27,37.23104926575167,37.28856507615936,36.6367338515645,36.684661865234375,1752900.0 |
| 2024-09-30,36.5504623786693,36.79969024658203,36.37791860216314,36.79969024658203,2429200.0 |
| 2024-10-01,36.96264518005585,37.077673130866934,36.43542612077041,36.521697998046875,1945900.0 |
| 2024-10-02,36.19578170305958,36.57921307369466,36.06158182033907,36.55045700073242,1439300.0 |
| 2024-10-03,36.550457728254116,36.742173417387676,36.195782423521614,36.521697998046875,1668400.0 |
| 2024-10-04,36.39709069542846,36.85720621586236,36.214959121293944,36.75176239013672,2026900.0 |
| 2024-10-07,36.60797211560246,36.70383179437182,36.12868469177417,36.2724723815918,1613000.0 |
| 2024-10-08,36.36833130024892,36.45460318967606,35.66857204452794,35.78360366821289,1585700.0 |
| 2024-10-09,35.697331778785745,35.898631635224696,35.61105988935861,35.78360366821289,1241200.0 |
| 2024-10-10,35.78360027874706,36.44501559725633,35.754840547213405,35.89862823486328,2038600.0 |
| 2024-10-11,36.09992467127398,36.406668296467565,35.85069684705637,36.320396423339844,1439800.0 |
| 2024-10-14,36.26288604736328,36.397085932845556,36.05199842350678,36.26288604736328,832500.0 |
| 2024-10-15,36.358751277234404,36.68466693456906,35.83153574066547,35.946563720703125,2509400.0 |
| 2024-10-16,36.00407559318013,36.68466291410127,35.95614392146677,36.5600471496582,1361600.0 |
| 2024-10-17,36.38750045669171,36.598388093991005,36.147856744005374,36.531288146972656,1362200.0 |
| 2024-10-18,36.56004260146957,36.81885823849696,36.46418658331396,36.540870666503906,1507100.0 |
| 2024-10-21,36.3491538430697,36.45459765376521,35.735666569938616,35.793182373046875,1661500.0 |
| 2024-10-22,35.72608497493165,36.75175976835597,35.72608497493165,36.57921600341797,2126200.0 |
| 2024-10-23,36.78051516769019,37.748677792791405,36.71341522218886,37.43234634399414,3260000.0 |
| 2024-10-24,37.499444248805986,37.71991600869431,36.98181664834637,37.02015686035156,1995200.0 |
| 2024-10-25,37.19270539214655,37.19270539214655,36.56004610435426,36.684661865234375,2210300.0 |
| 2024-10-28,36.885962611109406,37.0489222495463,36.5408750536413,36.655906677246094,2291100.0 |
| 2024-10-29,36.473774586826785,36.83803407642196,36.16703090822235,36.234130859375,2805200.0 |
| 2024-10-30,35.486438766217105,36.06158217109129,34.65247973214777,35.17969512939453,4774400.0 |
| 2024-10-31,34.834608903291596,34.834608903291596,33.77059027418716,33.78017807006836,4026500.0 |
| 2024-11-01,33.76100969024311,34.01982535619973,33.367994121199295,33.56929397583008,3508500.0 |
| 2024-11-04,33.66514499612915,33.933548419044605,33.3871610910944,33.7418327331543,2896700.0 |
| 2024-11-05,33.66514833876466,33.9910639401368,33.48302043025517,33.93355178833008,1943600.0 |
| 2024-11-06,34.594972964581515,35.160532378313285,34.12526959114047,34.863372802734375,3217600.0 |
| 2024-11-07,34.89212254965729,35.419337933648166,34.52786311883691,35.20845031738281,2080500.0 |
| 2024-11-08,35.39058069004698,35.841112026738806,35.256380799970124,35.428924560546875,2211400.0 |
| 2024-11-11,35.582299115208414,36.56963374461378,35.5439588984404,35.860286712646484,2453800.0 |
| 2024-11-12,35.90821577552854,36.195787521394635,35.745259793651236,35.78360366821289,1969800.0 |
| 2024-11-13,36.05200102502407,36.665488349596714,36.05200102502407,36.38750076293945,2325300.0 |
| 2024-11-14,36.31081776675956,36.3683299197458,35.90821441249091,35.95614242553711,1788800.0 |
| 2024-11-15,35.91779971028304,36.119099545076324,35.802768098967384,36.04241180419922,1683700.0 |
| 2024-11-18,35.94655388856132,36.358741332350625,35.79318207157036,35.8890380859375,2389000.0 |
| 2024-11-19,35.81235153070235,36.19577921834388,35.57270785467428,36.02323913574219,1251800.0 |
| 2024-11-20,35.850701531748314,36.19578541267965,35.82194179916601,35.984901428222656,1289200.0 |
| 2024-11-21,35.97531113272433,36.22454262886879,35.850699041324766,36.071170806884766,1202700.0 |
| 2024-11-22,36.06158593679532,36.27247358038484,35.975314051388054,36.09992980957031,1214600.0 |
| 2024-11-25,36.21495829632432,36.6079738562842,36.21495829632432,36.47377395629883,3773200.0 |
| 2024-11-26,36.51211414260233,37.01057347555097,36.36832646046752,36.73258590698242,3025800.0 |
| 2024-11-27,36.96264471400748,37.231044481406734,36.943472779668596,37.02015686035156,1602500.0 |
| 2024-11-29,36.96264251748272,37.17352646933342,36.6942391093609,36.703826904296875,1368800.0 |
| 2024-12-02,36.703832105024155,36.703832105024155,35.92738515544844,36.128684997558594,1865200.0 |
| 2024-12-03,36.214953654127356,36.214953654127356,35.87945394716981,35.8890380859375,1126000.0 |
| 2024-12-04,35.9369701884486,36.099926146196324,35.591882681838584,36.051998138427734,1261400.0 |
| 2024-12-05,35.94655566421807,35.94655566421807,35.60146814477394,35.83152770996094,2393200.0 |
| 2024-12-06,35.850702886833176,36.0424149423726,35.71649932861328,35.71649932861328,2233000.0 |
| 2024-12-09,35.706913377422154,36.32998849634163,35.67815730188438,36.128684997558594,2510100.0 |
| 2024-12-10,36.377919934279184,36.50253570113537,35.91780439897158,36.0136604309082,3566300.0 |
| 2024-12-11,35.93697513422978,36.54087469723563,35.91780319714931,36.18620300292969,3229000.0 |
| 2024-12-12,36.1286851122592,36.72300415752773,36.032829089047056,36.38750076293945,2917900.0 |
| 2024-12-13,36.26202284250191,36.532273633377876,35.769779804564855,36.06898498535156,2634500.0 |
| 2024-12-16,36.24271988402902,36.7542707746341,35.95316492969825,36.117244720458984,1784500.0 |
| 2024-12-17,35.33544790317331,36.1655081669577,35.09415148611465,35.615352630615234,2879400.0 |
| 2024-12-18,35.56708724165885,35.933858793930945,34.50538457368636,34.708072662353516,2951600.0 |
| 2024-12-19,34.66946686315572,35.731173289815686,34.55364561580973,34.804595947265625,3691300.0 |
| 2024-12-20,35.065196981722025,35.61535251629863,34.92041765919508,35.24858093261719,6057300.0 |
| 2024-12-23,35.0458935295782,35.57674491967349,35.007285218544425,35.54779052734375,1363000.0 |
| 2024-12-24,35.509180076868496,35.875947963917916,35.393355150745656,35.85664749145508,516100.0 |
| 2024-12-26,35.72151841097843,36.08828997991882,35.61535108486895,35.85664749145508,1390700.0 |
| 2024-12-27,35.71186685533824,36.04003010344671,35.65395439441645,35.80838394165039,1255400.0 |
| 2024-12-30,35.58639336447295,35.7504768371582,35.27753425553823,35.7504768371582,1966400.0 |
| 2024-12-31,36.02072762964573,36.15585302954069,35.76012706618073,36.117244720458984,1636600.0 |
| 2025-01-02,36.020728963460506,36.18481244218811,35.412660959525965,35.47057342529297,1742600.0 |
| 2025-01-03,35.528488820053084,36.040036089881596,35.364405327798316,36.01108169555664,1220400.0 |
| 2025-01-06,35.97247375321048,36.049686699504576,34.76599155199692,34.843204498291016,2711500.0 |
| 2025-01-07,35.07484771833528,35.219627042926064,34.4571294729448,34.630863189697266,3070000.0 |
| 2025-01-08,34.64051198621583,34.910762786865234,34.41851973112653,34.910762786865234,2240200.0 |
| 2025-01-10,34.37026708053257,34.679126243359995,33.94558297022612,34.051753997802734,2471100.0 |
| 2025-01-13,34.06140398054634,34.24478793668663,33.713936542056345,34.196529388427734,2733000.0 |
| 2025-01-14,34.17722416179908,34.43782473250063,33.964882137844235,34.00349044799805,2698900.0 |
| 2025-01-15,34.72737934092036,34.74668349580051,33.183083769418985,33.23134231567383,3478900.0 |
| 2025-01-16,33.21203945182003,33.68498206004039,33.05760988866687,33.6463737487793,2091600.0 |
| 2025-01-17,33.65602278171476,34.25444053918163,33.627068390250294,33.964881896972656,1624900.0 |
| 2025-01-21,33.684982149479254,34.30270040373203,33.684982149479254,34.196529388427734,2361300.0 |
| 2025-01-22,33.98418846476278,33.98418846476278,33.50159560267223,33.69463348388672,1600900.0 |
| 2025-01-23,33.64637352151856,33.64637352151856,32.825963481272154,33.424381256103516,3286900.0 |
| 2025-01-24,33.68498254590366,33.70428301992138,33.17343161904373,33.395423889160156,2685700.0 |
| 2025-01-27,33.35681759965154,33.984186066969755,33.26995074332858,33.598114013671875,2909600.0 |
| 2025-01-28,33.44368609666027,34.2640924718206,33.318210924284614,33.90697479248047,3696000.0 |
| 2025-01-29,33.82975845269574,33.974537782181535,32.92248520933981,33.250648498535156,2902000.0 |
| 2025-01-30,33.60776581506583,33.665678282608056,33.0286558672086,33.35681915283203,2423900.0 |
| 2025-01-31,33.269951693993434,33.771848691323996,33.11552213188335,33.424381256103516,1704600.0 |
| 2025-02-03,33.10586478051607,33.50159072250944,32.84526423112179,33.318206787109375,1979100.0 |
| 2025-02-04,33.07691063803517,33.64637028387406,32.922481090785176,33.540199279785156,1488200.0 |
| 2025-02-05,33.76220020430499,34.042104981251704,33.47264518900125,33.916629791259766,1523200.0 |
| 2025-02-06,33.98418879392481,34.17722667700901,33.82010898653263,34.100013732910156,1599500.0 |
| 2025-02-07,34.17722379661255,34.46677875588998,33.90697299220576,34.29304504394531,1698500.0 |
| 2025-02-10,34.22548712675739,34.408874782716175,33.906977731599454,34.11931610107422,1398400.0 |
| 2025-02-11,33.96488652241458,34.12897002080446,33.84906525889275,34.11931610107422,2099200.0 |
| 2025-02-12,33.58845949009971,34.225481864360724,33.53055070818845,34.03244400024414,1503800.0 |
| 2025-02-13,34.13861902502922,34.650169977391066,34.11931486815788,34.58260726928711,2189300.0 |
| 2025-02-14,34.69842640526276,34.814247657511686,33.964883216606665,34.013145446777344,2710700.0 |
| 2025-02-18,33.98418700016379,34.35095859047562,33.87801598597685,34.30270004272461,1683300.0 |
| 2025-02-19,34.283395658384734,34.36060859789268,33.945578462600395,34.08070755004883,1547300.0 |
| 2025-02-20,34.100013688904774,34.495739691865595,34.02279706301418,34.46678161621094,1770700.0 |
| 2025-02-21,34.26409728238096,34.42817710769276,33.11552745952304,33.916629791259766,4163900.0 |
| 2025-02-24,34.0517494849248,34.071053640279594,33.46298563322274,33.569156646728516,2553700.0 |
| 2025-02-25,33.86836847691213,34.25444425379681,33.59811764222774,34.10966491699219,3275900.0 |
| 2025-02-26,34.04209743686485,34.14826844472142,33.46298385270836,33.58845901489258,2628000.0 |
| 2025-02-27,33.530552197527044,35.200322984803904,33.366468717077936,35.1810188293457,4930100.0 |
| 2025-02-28,35.3837097423558,36.4068079713558,35.20032577380972,35.72152328491211,6767400.0 |
| 2025-03-03,35.760131338435585,36.31994084132761,35.40301364149255,36.01108169555664,2610000.0 |
| 2025-03-04,36.12689521180272,36.377841833247864,35.113451126831286,35.132755279541016,2553200.0 |
| 2025-03-05,34.79494411670568,35.57674586745694,34.785293879635745,35.55744171142578,2999700.0 |
| 2025-03-06,35.23892750443616,35.3064938892757,34.486083853359354,34.814247131347656,2513800.0 |
| 2025-03-07,34.901114816203595,35.45127037146378,34.85285626751067,34.96867752075195,1688300.0 |
| 2025-03-10,35.11345662319096,35.567091396260366,34.621209856767464,34.74668502807617,2653500.0 |
| 2025-03-11,34.688774261655674,34.872161909150094,34.03244766217245,34.36061096191406,2661900.0 |
| 2025-03-12,34.37026083015783,34.63086139175686,33.7525426168376,33.771846771240234,1631000.0 |
| 2025-03-13,33.68498098664338,34.13861574288657,33.35681771516368,33.45333480834961,2247900.0 |
| 2025-03-14,33.531225441516405,34.51457650646368,33.482545541498034,34.46589660644531,2647300.0 |
| 2025-03-17,34.37826878738633,35.22531087070092,34.30037798182093,35.0500602722168,1909800.0 |
| 2025-03-18,34.80665555954906,35.30319642426386,34.72876475737692,35.196102142333984,1860900.0 |
| 2025-03-19,35.10848226262222,35.57581600563069,34.93323164473923,35.39082717895508,2235900.0 |
| 2025-03-20,35.293460116488944,35.73158657108738,35.20583482556926,35.50765609741211,1535500.0 |
| 2025-03-21,35.62449412185383,35.91657723233909,35.264258409389946,35.42003631591797,4269700.0 |
| 2025-03-24,35.527135186943575,36.28655203547948,35.527135186943575,36.11130142211914,2213500.0 |
| 2025-03-25,36.140505552294755,36.461799554198805,35.702379056079245,35.89710235595703,2851100.0 |
| 2025-03-26,36.08208889008829,36.25733947753906,35.87762739537053,36.25733947753906,1428500.0 |
| 2025-03-27,36.37417245531657,36.870713317102066,36.22812905912433,36.491004943847656,2746400.0 |
| 2025-03-28,36.675992864504735,36.84150897393123,36.27681175993726,36.58837127685547,1286700.0 |
| 2025-03-31,36.78308691426361,37.05570099800863,36.59810183682478,36.81229782104492,3710500.0 |
| 2025-04-01,36.87071695597638,37.00702215838796,36.325496146330046,36.656524658203125,2234700.0 |
| 2025-04-02,36.685729065091756,37.01675755179312,36.41311868099814,36.84150695800781,1257200.0 |
| 2025-04-03,36.55915686985272,36.93886523616427,36.14050310339697,36.19892120361328,1802200.0 |
| 2025-04-04,35.44924084070872,36.08209062742321,34.48536256331922,34.5340461730957,3075600.0 |
| 2025-04-07,33.94987601583293,34.93322698661248,32.88863795529027,33.06388854980469,2979400.0 |
| 2025-04-08,33.8330475024025,33.90120010672312,31.613211329586072,31.93450164794922,2825100.0 |
| 2025-04-09,31.506111961240226,34.31011796831997,30.844054935762532,34.17380905151367,2554300.0 |
| 2025-04-10,33.9109326432945,34.47562608664668,32.55760784976826,33.433860778808594,1747700.0 |
| 2025-04-11,33.11257047987733,34.2906448185124,32.73286207310959,34.22249221801758,1894900.0 |
| 2025-04-14,34.446421149721196,35.118212629958514,34.241959643528965,34.9332275390625,1852800.0 |
| 2025-04-15,34.91375531364035,35.36161630656908,34.91375531364035,35.166893005371094,1007900.0 |
| 2025-04-16,35.098744053829584,35.62449590747853,35.098744053829584,35.39082717895508,1518400.0 |
| 2025-04-17,35.53686228011675,36.237864587559024,35.5271277876412,35.88736343383789,1493500.0 |
| 2025-04-21,35.65369755102863,35.81921364837046,34.94296069547341,35.47844696044922,1242700.0 |
| 2025-04-22,35.86789482361472,36.383908406506336,35.79974222640406,36.28654861450195,1497200.0 |
| 2025-04-23,36.3741745978537,36.987551698337704,35.76079749736971,36.013938903808594,2228600.0 |
| 2025-04-24,35.97499465942383,36.21839786589619,35.65370064414197,35.97499465942383,1143000.0 |
| 2025-04-25,35.89710361638199,36.19892492749206,35.55634061515946,35.85816192626953,1561700.0 |
| 2025-04-28,35.799742764020124,36.34496726393125,35.75106286728689,36.23786926269531,1582600.0 |
| 2025-04-29,36.10156086453791,36.27680773442806,35.64396170494428,35.68290710449219,2212000.0 |
| 2025-04-30,35.75106256604375,36.4423267503299,35.11821277173005,36.40338134765625,2724700.0 |
| 2025-05-01,36.442329106917356,37.1141206333089,36.07235518566894,36.89019012451172,2740400.0 |
| 2025-05-02,37.708023132656606,38.4479709372672,37.075177043859675,38.27272033691406,3397900.0 |
| 2025-05-05,38.28245635228113,38.44797246543244,37.552246726465945,37.844329833984375,2325300.0 |
| 2025-05-06,37.74697229306087,37.902750207320594,37.38673656271747,37.70802688598633,1413900.0 |
| 2025-05-07,37.78591404686943,38.03905174030288,37.57171804270707,37.766441345214844,2179700.0 |
| 2025-05-08,37.9222176248515,38.009842921535835,37.30884054806112,37.34778594970703,1554800.0 |
| 2025-05-09,37.26989465056038,37.75670102254383,37.15306216121496,37.67881393432617,1184300.0 |
| 2025-05-12,37.94169087826497,37.980632566440114,37.12385600197933,37.29910659790039,2287000.0 |
| 2025-05-13,37.37699416540471,37.37699416540471,36.500744888652065,36.68572998046875,2046300.0 |
| 2025-05-14,36.48127099347682,36.50074369419472,35.98472641026512,36.442325592041016,1869600.0 |
| 2025-05-15,36.442325020804056,37.289367061546784,36.442325020804056,37.279632568359375,2054200.0 |
| 2025-05-16,37.41594376100416,37.74697229306087,37.260165846744435,37.70802688598633,1620500.0 |
| 2025-05-19,37.39646673439593,37.82485502057842,37.31857964328912,37.7567024230957,999500.0 |
| 2025-05-20,37.47435713116556,37.79564741379168,37.45488443009156,37.581451416015625,1487700.0 |
| 2025-05-21,37.51329922299403,37.737229716698046,36.792827845692074,36.90966033935547,1479000.0 |
| 2025-05-22,36.86098112651749,37.10438432601743,36.237869530043724,36.63705062866211,1867200.0 |
| 2025-05-23,36.666259152359004,36.695466348864855,36.237870842774285,36.656524658203125,1314400.0 |
| 2025-05-27,36.812303344967965,36.89992865038515,36.32549691799211,36.72467803955078,3237000.0 |
| 2025-05-28,36.61757961736411,36.79283022621706,36.08209329655264,36.2670783996582,2568100.0 |
| 2025-05-29,36.228130377958685,36.67599136199647,36.0139380935273,36.51047897338867,1551800.0 |
| 2025-05-30,36.49100637844126,37.00701996094128,36.22813048338333,36.85124206542969,4030400.0 |
| 2025-06-02,36.588367417099526,36.89992318711317,36.17944814768303,36.87071228027344,1365900.0 |
| 2025-06-03,36.75388633122403,36.78309352922013,36.00420396567075,36.344970703125,1644600.0 |
| 2025-06-04,36.24760304169311,36.510478935714815,36.121032341452,36.22813034057617,1534300.0 |
| 2025-06-05,36.19891918958166,36.24759908003458,35.85815624237365,35.88736343383789,1169000.0 |
| 2025-06-06,35.64396364555458,36.16971542596237,35.43950585785308,35.71211624145508,2207600.0 |
| 2025-06-09,35.79000466163275,36.01393887253348,35.29346377103086,35.731590270996094,1424700.0 |
| 2025-06-10,35.82895053863226,36.10156465001522,35.54660193336046,35.96525573730469,2223500.0 |
| 2025-06-11,36.00419983620834,36.12103232883118,35.21557215441878,35.38108825683594,2625700.0 |
| 2025-06-12,35.30320055947206,35.78027249356309,35.17663356217383,35.65370178222656,1821800.0 |
| 2025-06-13,35.49663237394163,36.2623218108238,35.43773174621402,35.73223114013672,2496900.0 |
| 2025-06-16,35.85003212108443,36.085627165369274,35.270855665536935,35.39847183227539,2292800.0 |
| 2025-06-17,35.55553471641528,35.95801299684266,35.339569482380654,35.781314849853516,2756200.0 |
| 2025-06-18,35.869666351248156,36.18379557944334,35.62425265767593,35.850032806396484,1582800.0 |
| 2025-06-20,35.997277046332876,36.06599632237021,35.52608322667714,35.80094909667969,2798800.0 |
| 2025-06-23,35.83039751945159,36.380125514422986,35.79113043165743,36.12489318847656,2114800.0 |
| 2025-06-24,36.05617693666654,36.34085770041186,35.95801296385841,35.997276306152344,2025500.0 |
| 2025-06-25,35.653699361148,35.82058261187817,35.15305709838867,35.15305709838867,4150300.0 |
| 2025-06-26,35.32975521165886,35.46718627404807,35.025440898714486,35.3690185546875,1933400.0 |
| 2025-06-27,35.3690192428012,35.52608385211825,35.01562293565891,35.280670166015625,2981000.0 |
| 2025-06-30,35.20214044657086,35.46718768229488,34.662231075154864,35.408287048339844,2366500.0 |
| 2025-07-01,35.290489558506835,35.65370077311684,35.064709411872734,35.08434295654297,3234000.0 |
| 2025-07-02,35.005805927312835,35.21195251249002,34.45607795545821,34.78984069824219,2164500.0 |
| 2025-07-03,34.77020889170445,35.17269092769749,34.573880940615474,34.94690704345703,1235700.0 |
| 2025-07-07,34.94690778926321,35.3395711892523,34.593515222931885,34.750579833984375,2750300.0 |
| 2025-07-08,34.59351384050945,35.11378964169543,34.55424675313659,34.81929397583008,3155400.0 |
| 2025-07-09,34.84874375492347,35.18250652095644,34.79966176618362,34.858558654785156,3288800.0 |
| 2025-07-10,34.809476692724076,35.26103698102191,34.701494070584225,35.07452392578125,2025500.0 |
| 2025-07-11,34.68186150833792,35.21195218751335,34.662227965447656,35.10396957397461,2518500.0 |
| 2025-07-14,35.143241888218334,35.48682332284139,35.103974796595814,35.251224517822266,1999300.0 |
| 2025-07-15,35.25122141424578,35.28066985801199,34.740760502242814,34.83892822265625,2117500.0 |
| 2025-07-16,34.84874243666379,35.437733768693015,34.84874243666379,35.35920333862305,1595100.0 |
| 2025-07-17,35.310123407340384,35.72241661481963,35.23158922798294,35.63406753540039,2025400.0 |
| 2025-07-18,35.61443264049192,35.87947986870224,35.38865250047179,35.486820220947266,2758000.0 |
| 2025-07-21,35.52608559234377,35.800951480649516,35.40828806576465,35.43773651123047,1695900.0 |
| 2025-07-22,35.437735875897204,36.183795601859806,35.38865388609551,36.06599807739258,1980900.0 |
| 2025-07-23,36.065997361793315,36.154346439569714,35.810765028343404,35.93838119506836,1550800.0 |
| 2025-07-24,35.88929845800668,35.88929845800668,35.565350598008436,35.59479904174805,1468100.0 |
| 2025-07-25,35.594797984309096,35.71259924519919,35.31012096561348,35.34938430786133,1207800.0 |
| 2025-07-28,35.339570781666964,35.39847141440071,34.63277816772461,34.63277816772461,1489700.0 |
| 2025-07-29,34.79966352168188,35.49663753320802,34.57388336631634,35.44755554199219,1808700.0 |
| 2025-07-30,35.4671859025814,35.4671859025814,34.25975105245944,34.603328704833984,1930400.0 |
| 2025-07-31,34.42663400355866,34.60333216953355,33.88672460517579,34.05360412597656,2888600.0 |
| 2025-08-01,34.956726726969976,35.43773546403838,33.916171329574794,34.544429779052734,5176500.0 |
| 2025-08-04,34.57388061108214,35.182505492031375,34.47571289175769,34.82910919189453,2082600.0 |
| 2025-08-05,34.91745894219758,35.01562291870483,34.57388127970653,34.63277816772461,1593000.0 |
| 2025-08-06,34.54442910304068,34.691678812568625,33.81800668931582,34.20085144042969,2940700.0 |
| 2025-08-07,34.31864581573269,34.31864581573269,33.90635265838841,34.11249923706055,1344100.0 |
| 2025-08-08,34.161585003727026,34.210666992934264,33.710024711475235,33.78855514526367,1218100.0 |
| 2025-08-11,33.67075837132659,33.84745653217641,33.54314220077598,33.592227935791016,968000.0 |
| 2025-08-12,33.59222895255394,33.71984138225127,33.3369966037274,33.62167739868164,1696100.0 |
| 2025-08-13,33.710025762600246,34.26956869538473,33.562776045671335,34.249935150146484,1903600.0 |
| 2025-08-14,33.96525160600798,34.11250131099201,33.788553457913366,33.95543670654297,1804200.0 |
| 2025-08-15,33.93580211511087,34.16158224299055,33.837638144629416,34.14194869995117,1660100.0 |
| 2025-08-18,34.06342070653914,34.11250269528706,33.729657940451304,33.77873992919922,2098700.0 |
| 2025-08-19,33.86708593439964,34.42662879373858,33.8376374927656,34.338279724121094,2872800.0 |
| 2025-08-20,34.45608107438285,34.92727866131933,34.3873655397704,34.446266174316406,2064500.0 |
| 2025-08-21,34.328465884964004,34.79965968923253,34.328465884964004,34.58369445800781,1806000.0 |
| 2025-08-22,34.87818944780972,35.19231864462308,34.740758392293294,35.10396957397461,2831400.0 |
| 2025-08-25,35.08434044953502,35.18250442115599,34.328465884964004,34.58369445800781,1314000.0 |
| 2025-08-26,34.65241277815375,34.81929603700954,34.30883510509151,34.446266174316406,2294300.0 |
| 2025-08-27,34.52479350458926,35.005805948340424,34.416814634704515,34.897823333740234,2289400.0 |
| 2025-08-28,34.87819225597247,34.9763599783276,34.56406303386749,34.750579833984375,1876600.0 |
| 2025-08-29,34.68186359125728,35.19232075819942,34.64259650311846,35.162872314453125,1780500.0 |
| 2025-09-02,34.91746036672246,34.9567274568136,33.89653849264763,34.02415466308594,2424400.0 |
| 2025-09-03,33.96524922511098,34.22048152989661,33.86708525847977,34.102684020996094,2286100.0 |
| 2025-09-04,34.17140296730555,34.43645019740071,33.621674962880526,33.984886169433594,4041100.0 |
| 2025-09-05,34.10268777918641,34.30883437865894,33.77873991311612,34.21066665649414,4256700.0 |
| 2025-09-08,33.95544084130063,34.19103964902085,33.837643309798516,34.073238372802734,2527200.0 |
| 2025-09-09,34.04378750554052,34.21066701791012,33.76892537000672,34.004520416259766,2307500.0 |
| 2025-09-10,33.916168514501685,34.07323311383466,33.474423158654105,33.494056701660156,2329500.0 |
| 2025-09-11,33.513692341947426,34.03396815766255,33.49405879771271,33.984886169433594,1970500.0 |
| 2025-09-12,33.965250891888005,34.00451797835356,33.28791050157678,33.503875732421875,2753500.0 |
| 2025-09-15,33.701946313878324,33.701946313878324,32.94927444935471,33.11763381958008,3626900.0 |
| 2025-09-16,33.117633198359876,33.335513582021676,32.87994894156804,33.03840637207031,3001800.0 |
| 2025-09-17,32.840332983839915,33.46426075682794,32.840332983839915,32.95917510986328,3494700.0 |
| 2025-09-18,32.939369130986776,33.17705717302002,32.7809116956057,33.048309326171875,2079900.0 |
| 2025-09-19,33.018598325767755,33.325611246532176,32.899756198794435,33.107730865478516,5263200.0 |
| 2025-09-22,33.14734831354708,33.27609238530362,32.761108542430755,33.01860046386719,2944300.0 |
| 2025-09-23,33.087924885758284,33.21667273360356,32.83043296799103,33.19686508178711,2783300.0 |
| 2025-09-24,33.0681149303288,33.167153182511775,32.42438329179307,32.44418716430664,2946200.0 |
| 2025-09-25,32.444186933722825,32.553127121388336,32.18669503572316,32.29563522338867,4648400.0 |
| 2025-09-26,32.305538177490234,32.54322621060639,32.14708074805384,32.305538177490234,3139500.0 |
| 2025-09-29,32.32534560132435,32.48380302964758,32.03814033188752,32.156986236572266,2921100.0 |
| 2025-09-30,32.067854203561254,32.949273898652265,32.067854203561254,32.929466247558594,3181100.0 |
| 2025-10-01,32.95917824659115,33.18696058394861,32.463998266790576,32.513519287109375,3138800.0 |
| 2025-10-02,32.60264780432162,32.67197647664665,32.14708313313279,32.36496353149414,2461700.0 |
| 2025-10-03,32.36496320476975,32.62245512738737,32.27583065887839,32.325347900390625,1653700.0 |
| 2025-10-06,32.434285061176006,32.434285061176006,31.89948983590853,32.18669509887695,2361800.0 |
| 2025-10-07,32.23621521093742,32.58284345582607,32.03814246784724,32.06785583496094,2857200.0 |
| 2025-10-08,32.008429960983776,32.3253448098709,31.800455299762163,32.29563522338867,1851200.0 |
| 2025-10-09,32.5333198685085,32.72149065965593,32.19659736521227,32.22631072998047,1721300.0 |
| 2025-10-10,32.29563561790119,32.523417932201134,31.988622701450105,32.22631072998047,2324100.0 |
| 2025-10-13,32.14708122980713,32.632359239810185,32.10746592737358,32.60264587402344,1960200.0 |
| 2025-10-14,32.50361064435451,32.95917527803781,32.50361064435451,32.74129867553711,1916300.0 |
| 2025-10-15,32.761108066190836,32.98889039512967,32.107466890205515,32.24612045288086,3409000.0 |
| 2025-10-16,32.325347900390625,32.67197614682296,32.00843302120431,32.325347900390625,3156400.0 |
| 2025-10-17,32.22631366859122,32.50361324556013,31.929206439278328,32.47390365600586,2085900.0 |
| 2025-10-20,32.533319638420664,32.771007665270005,32.48380240138793,32.55312728881836,1773700.0 |
| 2025-10-21,32.602646459763726,32.969082346972705,32.503611979823766,32.79081726074219,2536700.0 |
| 2025-10-22,32.959176164054874,33.157248899044504,32.65216701384798,32.96908187866211,3076800.0 |
| 2025-10-23,33.04830870590405,33.058214420511284,32.543226820707524,32.96908187866211,2921100.0 |
| 2025-10-24,32.97898341891078,33.0978255473067,32.78091068630216,33.03840637207031,2266400.0 |
| 2025-10-27,33.04831066916873,33.137443216312896,32.74130150072368,33.09782791137695,1720400.0 |
| 2025-10-28,33.10772999590231,33.10772999590231,32.265925636906445,32.29563522338867,1690500.0 |
| 2025-10-29,31.99852972840631,32.04804696782067,31.3845057592756,31.56277084350586,4471500.0 |
| 2025-10-30,31.523155385776803,32.97898375156159,31.523155385776803,31.780649185180664,7097700.0 |
| 2025-10-31,31.632096441262007,31.83016729230802,30.889326499675764,31.295373916625977,7951500.0 |
| 2025-11-03,31.127012026842742,31.45383071899414,30.71106079238082,31.45383071899414,3370900.0 |
| 2025-11-04,31.463734091227664,31.869781494140625,31.25575753251331,31.869781494140625,2947500.0 |
| 2025-11-05,31.96881710065908,32.117372600255884,31.642000290638727,31.770748138427734,3610400.0 |
| 2025-11-06,31.770747063235596,31.869781540999725,31.21614416515626,31.28546905517578,2161400.0 |
| 2025-11-07,31.295373293060265,31.790551355289608,31.295373293060265,31.691516876220703,2938400.0 |
| 2025-11-10,31.43402218276503,31.622191087786227,31.2062398650329,31.22604751586914,2392300.0 |
| 2025-11-11,31.32508365370991,31.849975094942938,31.265662587010855,31.790552139282227,2963200.0 |
| 2025-11-12,31.75094164111132,32.166891010429374,31.75094164111132,32.038143157958984,2982100.0 |
| 2025-11-13,31.929205312045028,31.95891490055043,31.26566220467945,31.384506225585938,2342500.0 |
| 2025-11-14,31.54296413643897,31.96881731945115,31.533060310467295,31.68161392211914,2555500.0 |
| 2025-11-17,31.64199987035013,31.92920515086335,31.602384567260742,31.602384567260742,2274700.0 |
| 2025-11-18,31.651902516600398,31.68161399458339,31.22604933261418,31.572673797607422,2457000.0 |
| 2025-11-19,31.572673485882724,31.58257731177927,31.206241372518697,31.295373916625977,1915500.0 |
| 2025-11-20,31.434023074926017,31.830166658086455,31.434023074926017,31.691516876220703,2456000.0 |
| 2025-11-21,31.830166057764185,32.3154440630651,31.701418215064244,32.08766174316406,2411400.0 |
| 2025-11-24,32.057950409628035,32.335253763629375,31.859877664748044,32.10746765136719,3679000.0 |
| 2025-11-25,32.07775639812888,32.41447891358303,31.760841533927692,31.780649185180664,2587300.0 |
| 2025-11-26,31.681613612902677,31.978722722268202,31.493444699200676,31.642000198364258,2305000.0 |
| 2025-11-28,31.64200057981405,31.988625044809986,31.552868034826048,31.810359954833984,1656600.0 |
| 2025-12-01,31.582576751708984,31.98862416145855,31.473638446702115,31.582576751708984,2597200.0 |
| 2025-12-02,31.651902206697596,31.70141944722276,31.394410289212757,31.53306007385254,1888700.0 |
| 2025-12-03,31.52315487019364,31.641998886806103,31.196336185711317,31.245853424072266,1845300.0 |
| 2025-12-04,31.16662532142442,31.41421529601491,30.582312830273942,30.612024307250977,3373300.0 |
| 2025-12-05,30.483277714094697,30.86951746191052,30.334722221277943,30.532794952392578,2912500.0 |
| 2025-12-08,30.394146837209107,30.552604275187253,30.126749202260363,30.146556854248047,2452800.0 |
| 2025-12-09,30.215881416056526,30.612025006659884,29.819737825453167,29.86925506591797,3354300.0 |
| 2025-12-10,29.928675837729166,30.66154194537339,29.928675837729166,30.542699813842773,3620500.0 |
| 2025-12-11,30.671445851141517,31.176529633867787,30.671445851141517,30.90913200378418,4897500.0 |
| 2025-12-12,31.07749351959315,31.10720499727779,30.63183268809342,30.82000160217285,3216000.0 |
| 2025-12-15,31.219999313354492,31.469999313354492,30.959999084472656,31.40999984741211,3090000.0 |
| 2025-12-16,31.459999084472656,31.489999771118164,31.139999389648438,31.399999618530273,3831600.0 |
| 2025-12-17,31.43000030517578,32.209999084472656,31.309999465942383,32.02000045776367,3283600.0 |
| 2025-12-18,32.0099983215332,32.119998931884766,31.670000076293945,31.68000030517578,2502800.0 |
| 2025-12-19,31.709999084472656,31.719999313354492,31.09000015258789,31.1200008392334,5716200.0 |
| 2025-12-22,30.979999542236328,31.530000686645508,30.950000762939453,31.469999313354492,2583300.0 |
| 2025-12-23,31.520000457763672,31.579999923706055,31.200000762939453,31.489999771118164,1871600.0 |
| 2025-12-24,31.459999084472656,31.969999313354492,31.459999084472656,31.829999923706055,1548700.0 |
| 2025-12-26,31.780000686645508,31.950000762939453,31.690000534057617,31.889999389648438,1251500.0 |
| 2025-12-29,31.979999542236328,32.13999938964844,31.75,32.08000183105469,1792800.0 |
| 2025-12-30,32.18000030517578,32.36000061035156,32.11000061035156,32.22999954223633,2062700.0 |
| 2025-12-31,32.2400016784668,32.349998474121094,31.979999542236328,32.099998474121094,2302500.0 |
| 2026-01-02,31.84000015258789,32.130001068115234,31.65999984741211,31.920000076293945,3357700.0 |
| 2026-01-05,31.739999771118164,32.029998779296875,31.520000457763672,31.530000686645508,3766200.0 |
| 2026-01-06,31.559999465942383,32.40999984741211,31.389999389648438,32.400001525878906,4375200.0 |
| 2026-01-07,32.54999923706055,32.650001525878906,28.850000381469727,31.010000228881836,16001400.0 |
| 2026-01-08,30.649999618530273,32.040000915527344,30.399999618530273,31.6299991607666,7086500.0 |
| 2026-01-09,31.540000915527344,31.729999542236328,30.729999542236328,31.020000457763672,5868000.0 |
| 2026-01-12,31.100000381469727,31.739999771118164,30.989999771118164,31.010000228881836,5562800.0 |
| 2026-01-13,31.059999465942383,31.200000762939453,30.510000228881836,31.040000915527344,4781200.0 |
| 2026-01-14,30.940000534057617,31.690000534057617,30.940000534057617,31.479999542236328,4174100.0 |
| 2026-01-15,31.440000534057617,32.20000076293945,31.440000534057617,31.719999313354492,5327100.0 |
| 2026-01-16,31.670000076293945,32.45000076293945,31.540000915527344,32.36000061035156,3980200.0 |
| 2026-01-20,32.130001068115234,32.209999084472656,31.510000228881836,31.81999969482422,4078700.0 |
| 2026-01-21,31.799999237060547,32.40999984741211,31.639999389648438,31.920000076293945,4770000.0 |
| 2026-01-22,32.060001373291016,32.27000045776367,31.5,31.530000686645508,3139400.0 |
| 2026-01-23,31.649999618530273,32.060001373291016,31.520000457763672,31.989999771118164,2784300.0 |
| 2026-01-26,32.119998931884766,32.119998931884766,31.760000228881836,31.8700008392334,4157300.0 |
| 2026-01-27,31.8799991607666,31.989999771118164,31.5,31.530000686645508,2779500.0 |
| 2026-01-28,31.610000610351562,31.610000610351562,30.719999313354492,30.790000915527344,3257000.0 |
| 2026-01-29,30.979999542236328,31.15999984741211,30.6299991607666,30.920000076293945,4286300.0 |
| 2026-01-30,30.93000030517578,31.420000076293945,30.600000381469727,31.31999969482422,2660000.0 |
| 2026-02-02,31.270000457763672,31.31999969482422,30.780000686645508,30.799999237060547,3968700.0 |
| 2026-02-03,30.690000534057617,31.200000762939453,30.1299991607666,30.540000915527344,3937500.0 |
| 2026-02-04,30.719999313354492,31.530000686645508,30.510000228881836,31.1200008392334,2993000.0 |
| 2026-02-05,31.1299991607666,31.360000610351562,30.850000381469727,30.969999313354492,3833400.0 |
| 2026-02-06,31.079999923706055,31.43000030517578,30.670000076293945,30.84000015258789,4351600.0 |
| 2026-02-09,30.889999389648438,31.100000381469727,30.530000686645508,31.06999969482422,3422800.0 |
| 2026-02-10,31.139999389648438,31.850000381469727,31.1200008392334,31.770000457763672,2828900.0 |
| 2026-02-11,31.469999313354492,32.02000045776367,31.450000762939453,31.739999771118164,4420600.0 |
| 2026-02-12,32.16999816894531,32.16999816894531,31.15999984741211,31.469999313354492,4175800.0 |
| 2026-02-13,31.6200008392334,31.889999389648438,31.40999984741211,31.6200008392334,4466900.0 |
| 2026-02-17,31.8700008392334,32.029998779296875,31.260000228881836,31.5,3072800.0 |
| 2026-02-18,31.31999969482422,31.5,31.030000686645508,31.360000610351562,3594700.0 |
| 2026-02-19,31.399999618530273,31.399999618530273,30.649999618530273,30.8700008392334,3559700.0 |
| 2026-02-20,31.420000076293945,31.530000686645508,29.239999771118164,29.520000457763672,7427600.0 |
| 2026-02-23,29.43000030517578,29.780000686645508,28.920000076293945,29.420000076293945,5573400.0 |
| 2026-02-24,29.34000015258789,29.860000610351562,28.84000015258789,29.860000610351562,6140800.0 |
| 2026-02-25,29.700000762939453,30.049999237060547,29.479999542236328,29.809999465942383,4537200.0 |
| 2026-02-26,30.110000610351562,30.780000686645508,29.899999618530273,30.350000381469727,3929900.0 |
| 2026-02-27,29.829999923706055,30.420000076293945,29.43000030517578,30.0,25717300.0 |
| 2026-03-02,29.670000076293945,30.219999313354492,29.670000076293945,29.760000228881836,4119600.0 |
| 2026-03-03,29.329999923706055,29.950000762939453,29.190000534057617,29.84000015258789,2996500.0 |
| 2026-03-04,29.610000610351562,30.190000534057617,29.549999237060547,30.030000686645508,3324000.0 |
| 2026-03-05,29.670000076293945,30.049999237060547,29.65999984741211,29.989999771118164,2758200.0 |
| 2026-03-06,29.75,30.0,29.489999771118164,29.899999618530273,4349500.0 |
| 2026-03-09,29.65999984741211,29.719999313354492,29.139999389648438,29.469999313354492,5325900.0 |
| 2026-03-10,29.270000457763672,29.829999923706055,29.0,29.520000457763672,4185000.0 |
| 2026-03-11,29.420000076293945,29.43000030517578,28.579999923706055,28.8700008392334,3777300.0 |
| 2026-03-12,28.780000686645508,29.040000915527344,28.549999237060547,28.6200008392334,3731800.0 |
|
|
