| date,open,high,low,close,volume | |
| 2015-01-02,14.395611341928346,14.600531578063963,14.322425443600988,14.600531578063965,1749200 | |
| 2015-01-05,14.509040858426841,14.574907987854823,14.395602714211082,14.55295181274414,1090200 | |
| 2015-01-06,14.593202779497558,14.735914415018808,14.563927882003997,14.699320793151855,1224600 | |
| 2015-01-07,14.721283541452594,14.940841183006686,14.67371250973019,14.926203727722168,574000 | |
| 2015-01-08,15.017680356075148,15.021339020634928,14.856671197363564,14.981086730957031,702400 | |
| 2015-01-09,15.0176762212639,15.068905886420154,14.882281939461022,14.999380111694336,453000 | |
| 2015-01-12,15.039636443001903,15.131118419895841,15.035977778123987,15.12014102935791,478800 | |
| 2015-01-13,15.182350935436283,15.207965779716858,15.010364355920146,15.090868949890137,526400 | |
| 2015-01-14,15.054275965602937,15.222602491230415,14.988408821504466,15.211625099182129,362400 | |
| 2015-01-15,15.25919064466669,15.270168032772762,15.160389964000402,15.248211860656738,1734000 | |
| 2015-01-16,15.288462271181817,15.401900386022614,15.204299048907822,15.376285552978516,952600 | |
| 2015-01-20,15.464115403974747,15.471434130886104,15.222602999517644,15.270174026489258,464200 | |
| 2015-01-21,15.277487484196547,15.277487484196547,15.164049350051943,15.255531311035156,315000 | |
| 2015-01-22,15.295782537738575,15.537294842169569,15.266509038121649,15.52265739440918,384800 | |
| 2015-01-23,15.540962670007831,15.562917456718376,15.438501880375288,15.482414245605469,471000 | |
| 2015-01-26,15.486066689525172,15.614140880228302,15.420199564048138,15.610482215881348,505000 | |
| 2015-01-27,15.59951005232168,15.661717138385352,15.55559769002496,15.595849990844727,520000 | |
| 2015-01-28,15.654398383410102,15.723925592303653,15.508028030395508,15.508028030395508,394000 | |
| 2015-01-29,15.551938888371177,15.551938888371177,15.390931082405404,15.533642768859863,423400 | |
| 2015-01-30,15.504363908090184,15.522660022936913,15.200644493103027,15.200644493103027,1046400 | |
| 2015-02-02,15.193328363078523,15.20796581581769,14.88960750031027,15.178690910339355,912800 | |
| 2015-02-03,15.200644810065322,15.310422897338867,15.06891054697542,15.310422897338867,395400 | |
| 2015-02-04,15.270168901792314,15.314079852619438,15.167709551227706,15.259191513061523,246000 | |
| 2015-02-05,15.310429011731179,15.442163327430663,15.255539248221503,15.43850326538086,547200 | |
| 2015-02-06,15.43849648631257,15.43849648631257,14.922538240317452,14.9920654296875,789200 | |
| 2015-02-09,14.999384919314009,15.046954540261208,14.893265495531862,14.90058422088623,403800 | |
| 2015-02-10,14.922546875368644,14.966459250666519,14.757880353668648,14.93718433380127,3717800 | |
| 2015-02-11,14.940841152996803,15.017685699229332,14.79080933048868,14.896928787231445,1938200 | |
| 2015-02-12,14.951822879090999,15.079897159924098,14.863999518016184,15.072578430175781,363800 | |
| 2015-02-13,15.087212024449034,15.087212024449034,14.867655771868007,14.955477714538574,784400 | |
| 2015-02-17,14.955477242386639,15.087211548138182,14.885951423642021,14.926203727722168,728400 | |
| 2015-02-18,14.922540283132523,15.07623073697049,14.809103520154087,15.054274559020996,664800 | |
| 2015-02-19,15.028654884808295,15.028654884808295,14.695660637094475,14.724935531616211,988800 | |
| 2015-02-20,14.757873965071619,14.904244298320409,14.710302943711238,14.885948181152344,519600 | |
| 2015-02-23,14.918875910814103,15.010357856750488,14.867646244434322,15.010357856750488,493800 | |
| 2015-02-24,14.933521383408056,14.933521383408056,14.629800489626488,14.692008972167969,695200 | |
| 2015-02-25,14.706647290741271,14.863996458176391,14.681032439847616,14.702988624572754,511200 | |
| 2015-02-26,14.728603051143622,14.728603051143622,14.512705459899369,14.545639038085938,755400 | |
| 2015-02-27,14.574906666516053,14.699320793151857,14.479764645565924,14.699320793151855,526000 | |
| 2015-03-02,14.695667529443453,14.882290183883256,14.662733955612374,14.717623710632324,790000 | |
| 2015-03-03,14.724937026410693,14.73225435488014,14.574906666516053,14.699320793151855,647200 | |
| 2015-03-04,14.666388866369797,14.699321032730888,14.512698443831544,14.53465461730957,537200 | |
| 2015-03-05,14.626139604342224,14.739576367677847,14.593206035266405,14.596864700317383,325200 | |
| 2015-03-06,14.490744209132096,14.494404269820112,14.09920146976356,14.1211576461792,1131200 | |
| 2015-03-09,14.187027944714124,14.271191212561723,14.161413097799834,14.230938911437988,383400 | |
| 2015-03-10,14.187024282817472,14.300462429803764,14.183364222257598,14.23459529876709,561400 | |
| 2015-03-11,14.25655375835228,14.282168605266573,14.183367883209533,14.230938911437988,409400 | |
| 2015-03-12,14.30046201510952,14.49074328158189,14.289483229652376,14.479765892028809,410800 | |
| 2015-03-13,14.46513190034114,14.509044260860144,14.377309971111924,14.468791961669922,548000 | |
| 2015-03-16,14.538318570475166,14.724942623170136,14.520022450539544,14.63711929321289,599800 | |
| 2015-03-17,14.607840081434698,14.688344660521873,14.549291677345135,14.622477531433105,411600 | |
| 2015-03-18,14.622477778390794,14.970109544251725,14.538314533334624,14.92985725402832,533600 | |
| 2015-03-19,14.874968909463387,15.00304310935232,14.871308848949939,14.92985725402832,638600 | |
| 2015-03-20,14.981089468514481,15.314083840466449,14.966453411696794,15.306766510009766,484600 | |
| 2015-03-23,15.326252559216396,15.403454707857962,15.256404465314551,15.289490699768066,663400 | |
| 2015-03-24,15.307864804695022,15.307864804695022,15.153463380999694,15.164491653442383,537400 | |
| 2015-03-25,15.179202918614473,15.197583847369371,14.863045895480342,14.892455101013184,683400 | |
| 2015-03-26,14.822601103602551,14.888773542648721,14.74907601550965,14.793191909790039,623400 | |
| 2015-03-27,14.815251543914732,14.88142399675955,14.778489693389702,14.833632469177246,410600 | |
| 2015-03-30,14.925540411087058,15.065237985263702,14.863044976708622,15.05420970916748,637800 | |
| 2015-03-31,14.962304948921359,15.087297230747852,14.888779829780773,14.907160758972168,501800 | |
| 2015-04-01,14.929216076966245,14.958625277999948,14.774813213821343,14.866719245910645,2592200 | |
| 2015-04-02,14.888779541458248,15.046858053718049,14.877751264631975,14.995390892028809,671000 | |
| 2015-04-06,15.04685757463262,15.20125905478427,15.039504922857551,15.157144546508789,713600 | |
| 2015-04-07,15.14611668590567,15.14611668590567,14.888779476212193,14.892455101013184,398000 | |
| 2015-04-08,14.929218715426845,14.940246992466681,14.870398900589379,14.907160758972168,398800 | |
| 2015-04-09,14.896128270609957,14.896128270609957,14.561590405354602,14.590999603271484,695400 | |
| 2015-04-10,14.693933199884603,14.756428613001859,14.539530375191505,14.58364486694336,594800 | |
| 2015-04-13,14.594677793870993,14.63143964479364,14.539533615112303,14.539533615112305,618000 | |
| 2015-04-14,14.598353385925291,14.675554114117988,14.576296836370075,14.598353385925293,639600 | |
| 2015-04-15,14.657171685347661,14.657171685347661,14.488064945020499,14.495417594909668,538000 | |
| 2015-04-16,14.47336418553282,14.59835646810959,14.399839065950895,14.546889305114746,1286800 | |
| 2015-04-17,14.469689028441833,14.557918052892665,14.366754699124176,14.466012001037598,711600 | |
| 2015-04-20,14.52850381822364,14.57261831518408,14.44395044806006,14.495417594909668,491400 | |
| 2015-04-21,14.554241425885163,14.605708587000764,14.484393336138984,14.52483081817627,722000 | |
| 2015-04-22,14.561592714367837,14.627765173141965,14.521153833742,14.557915687561035,411400 | |
| 2015-04-23,14.55423775528173,14.624085827412106,14.521151531141108,14.590999603271484,407600 | |
| 2015-04-24,14.624091148376465,14.708644551417278,14.561595703580041,14.624091148376465,606800 | |
| 2015-04-27,14.664530037303619,14.752760467906056,14.58365225944931,14.624091148376465,623600 | |
| 2015-04-28,14.587322055230926,14.616731249268485,14.484387772537831,14.57996940612793,443400 | |
| 2015-04-29,14.47703680922945,14.488065082980931,14.238080593867046,14.282195091247559,770600 | |
| 2015-04-30,14.227051643183968,14.245432566020057,13.966038892737743,14.054267883300781,814200 | |
| 2015-05-01,14.076325946807609,14.271166254731645,14.076325946807609,14.168231964111328,632200 | |
| 2015-05-04,14.230727415788651,14.318957809649929,14.160879347330434,14.190288543701172,587400 | |
| 2015-05-05,14.201323022985168,14.201323022985168,13.852079757814225,13.877813339233398,1381800 | |
| 2015-05-06,13.885164668244794,13.921926523233314,13.778553325453263,13.852078437805176,820000 | |
| 2015-05-07,13.888843554930267,14.135152528804666,13.881490901730636,14.07265567779541,610600 | |
| 2015-05-08,14.27117003076552,14.4733630418574,14.168235712909633,14.296903610229492,443600 | |
| 2015-05-11,14.27852267742027,14.326314211711718,14.02118548049504,14.065299987792969,454800 | |
| 2015-05-12,14.010151632224794,14.149849152545896,13.881482383748343,14.109410285949707,5895800 | |
| 2015-05-13,14.190289023030484,14.260138496222659,13.947657184684353,13.980743408203125,4373400 | |
| 2015-05-14,14.057944606393914,14.260137557983398,14.046914931030294,14.260137557983398,4410400 | |
| 2015-05-15,14.322630440309084,14.436594383070188,14.27116330563447,14.39247989654541,4621600 | |
| 2015-05-18,14.366751135728112,14.38145503457286,14.271168080176347,14.344693183898926,2200200 | |
| 2015-05-19,14.296901091023724,14.381454466131483,14.256462215455956,14.300578117370605,957400 | |
| 2015-05-20,14.352044564672507,14.37410111217547,14.263814167536895,14.282195091247559,673800 | |
| 2015-05-21,14.31160394459358,14.31160394459358,14.153525495698425,14.208669662475586,479400 | |
| 2015-05-22,14.208669319941047,14.296898301808234,14.113086286814815,14.204992294311523,641200 | |
| 2015-05-26,14.182940765478698,14.201321693003123,14.050595843503022,14.094710350036621,765800 | |
| 2015-05-27,14.142499493115197,14.260139092237774,14.094707967729576,14.234405517578125,483400 | |
| 2015-05-28,14.245431938173454,14.256460210914149,14.12779235435785,14.197640419006348,534200 | |
| 2015-05-29,14.216030639482144,14.216030639482144,14.021190214291142,14.043248176574707,451000 | |
| 2015-06-01,14.102059317669388,14.245432478231669,14.032209847998372,14.219698905944824,1040400 | |
| 2015-06-02,14.149849386207226,14.153525009424692,14.028532784415317,14.079999923706055,1027200 | |
| 2015-06-03,14.076330740788462,14.083683392961799,13.859432409987562,13.877813339233398,653400 | |
| 2015-06-04,13.881487641321016,13.921926523233314,13.807963931343979,13.852078437805176,752800 | |
| 2015-06-05,13.712379262138247,13.811637941857677,13.62047323303226,13.693998336791992,714000 | |
| 2015-06-08,13.712380802648696,13.73811438149942,13.646208342068297,13.668266296386719,817600 | |
| 2015-06-09,13.64253123352551,13.697674009760927,13.55062520409176,13.565330505371094,827600 | |
| 2015-06-10,13.56165213136228,13.800608345096942,13.554299481453182,13.679291725158691,589000 | |
| 2015-06-11,13.78590182650146,13.815312423537735,13.730757658245674,13.767520904541016,367600 | |
| 2015-06-12,13.760173620754001,13.807965158385962,13.727087387374182,13.75282096862793,694800 | |
| 2015-06-15,13.738114738010438,13.738114738010438,13.646208696194305,13.682971954345703,592600 | |
| 2015-06-16,13.71606017713843,13.822670135320541,13.668268635789486,13.807966232299805,796600 | |
| 2015-06-17,13.833695412897415,13.929277062800754,13.712378785554103,13.914571762084961,450600 | |
| 2015-06-18,13.91825393166168,14.17191415205818,13.91825393166168,14.113094329833984,426000 | |
| 2015-06-19,14.091034817287785,14.091034817287785,13.951337242917203,13.988099098205566,666200 | |
| 2015-06-22,14.007682309832818,14.05572875188339,13.837667159074195,13.841363906860352,514800 | |
| 2015-06-23,13.808107417032012,13.826586935897716,13.704620983466542,13.73049259185791,517800 | |
| 2015-06-24,13.737879615458775,13.797016315926186,13.660264810940108,13.667656898498535,690400 | |
| 2015-06-25,13.69353447554235,13.69353447554235,13.527215957641603,13.527215957641602,929800 | |
| 2015-06-26,13.516122326150084,13.660264505575865,13.486555386473864,13.615913391113281,1431800 | |
| 2015-06-29,13.604823100477649,13.712004820370419,13.397848926736463,13.405241012573242,915800 | |
| 2015-06-30,13.493948811536994,13.541996684427676,13.37567820895746,13.423726081848145,802800 | |
| 2015-07-01,13.431120763322982,13.634398312626173,13.386769631268864,13.63070297241211,1861200 | |
| 2015-07-02,13.719401538159877,13.848760969133608,13.656570902178654,13.689834594726562,799800 | |
| 2015-07-06,13.641784972189244,13.774839725279882,13.623305458681434,13.748968124389648,491000 | |
| 2015-07-07,13.82658288077577,14.000293408939996,13.82658288077577,13.970725059509277,621400 | |
| 2015-07-08,13.918985047970498,13.974425010911038,13.889418101659881,13.933769226074219,471200 | |
| 2015-07-09,13.99659764873417,14.00768648550202,13.841368032950285,13.882023811340332,446800 | |
| 2015-07-10,13.91898454975731,14.081606273386914,13.900505032737524,13.978119850158691,511200 | |
| 2015-07-13,14.018776270067704,14.15552639409944,13.922680521366715,13.992904663085938,320800 | |
| 2015-07-14,14.029864162977484,14.074216699182331,13.937465160729376,14.026168823242188,408600 | |
| 2015-07-15,13.985508910617133,14.096387398623738,13.959637310412141,14.05203628540039,383200 | |
| 2015-07-16,14.088997357015856,14.177701006237887,14.088997357015856,14.166613578796387,543400 | |
| 2015-07-17,14.162917954688213,14.162917954688213,14.066823619470126,14.103782653808594,378800 | |
| 2015-07-20,14.107477357567282,14.151829888650955,14.029862543015938,14.133350372314453,306400 | |
| 2015-07-21,14.1259552572054,14.20726539364403,14.08899482255473,14.096386909484863,308600 | |
| 2015-07-22,14.096396718991294,14.19618784714687,14.096396718991294,14.148139953613281,308800 | |
| 2015-07-23,14.151831065755188,14.151831065755188,13.893113585834687,13.981817245483398,408400 | |
| 2015-07-24,13.981815775726306,14.100086369560852,13.963334849898596,14.048341751098633,382600 | |
| 2015-07-27,14.037252739531588,14.16661215624496,14.03355740072105,14.077908515930176,292800 | |
| 2015-07-28,14.103783459192988,14.137047155955818,14.044648154936498,14.100088119506836,943200 | |
| 2015-07-29,14.088995451823264,14.196178602252782,14.022468076377113,14.177699089050293,424000 | |
| 2015-07-30,14.133351953386102,14.185095168875415,14.06682455921502,14.11487102508545,358600 | |
| 2015-07-31,14.21465922542922,14.340321898873796,14.159220681492744,14.225748062133789,669200 | |
| 2015-08-03,14.210963072655188,14.318146225316333,14.19987423658563,14.29596996307373,1434800 | |
| 2015-08-04,14.299663710794318,14.37727991505928,14.177697806771702,14.214656829833984,525600 | |
| 2015-08-05,14.259011283403893,14.277490797441502,14.081604000932524,14.137043952941895,582600 | |
| 2015-08-06,14.151831455738282,14.181398403171405,13.937465094786408,14.170310974121094,811000 | |
| 2015-08-07,14.162915062582845,14.251618700737145,14.055731911032877,14.236834526062012,394400 | |
| 2015-08-10,14.28118836216171,14.310756717147656,14.133350816922285,14.188789367675781,381800 | |
| 2015-08-11,14.140738947168535,14.351409913731981,14.140738947168535,14.29596996307373,520000 | |
| 2015-08-12,14.236835932460412,14.344019094598561,14.166613210661263,14.336627006530762,591200 | |
| 2015-08-13,14.31814605794035,14.425327799452052,14.192483393160929,14.369889259338379,347200 | |
| 2015-08-14,14.347711241161237,14.447502293026984,14.266399700404778,14.440110206604004,340000 | |
| 2015-08-17,14.44011791021229,14.576868057250977,14.392070027778182,14.576868057250977,478200 | |
| 2015-08-18,14.5325075904075,14.6175144601756,14.528812252546352,14.613819122314453,502000 | |
| 2015-08-19,14.547296203369642,14.584255232850499,14.43641770503047,14.517727851867676,591200 | |
| 2015-08-20,14.429025003428515,14.514031895536071,14.369889712836454,14.425328254699707,788600 | |
| 2015-08-21,14.332938025776034,14.399465444546419,14.148139953613281,14.148139953613281,437000 | |
| 2015-08-24,13.867241533349253,13.944856351862986,11.08787955556634,13.479166030883789,1323200 | |
| 2015-08-25,13.686141516904621,13.778540531001784,13.09478839064161,13.102180480957031,692000 | |
| 2015-08-26,13.298062907528665,13.49394832158293,13.17979230924344,13.456989288330078,1446400 | |
| 2015-08-27,13.586348960952828,13.83028227571209,13.49025461691302,13.73049259185791,801800 | |
| 2015-08-28,13.726794423176685,13.737881851370592,13.612220572114934,13.697227478027344,517600 | |
| 2015-08-31,13.700916586734875,13.700916586734875,13.386760711669924,13.386760711669922,421000 | |
| 2015-09-01,13.205658112165624,13.316536573102882,13.028252292686785,13.120651245117188,1134200 | |
| 2015-09-02,13.216754901041963,13.301763238225739,13.139140064375514,13.261107444763184,578200 | |
| 2015-09-03,13.312846193428467,13.390461004000816,13.27588575275355,13.301758766174316,525600 | |
| 2015-09-04,13.201972900742724,13.201972900742724,12.94325535351404,13.031957626342773,397800 | |
| 2015-09-08,13.146526961432539,13.261102205936814,13.105871184031132,13.227838516235352,587800 | |
| 2015-09-09,13.298060933416446,13.38676457391058,13.043040258077676,13.065215110778809,661000 | |
| 2015-09-10,13.04303978596476,13.235229825164994,13.04303978596476,13.087390899658203,442000 | |
| 2015-09-11,13.094787773269765,13.357200622558594,13.080003593335944,13.357200622558594,564400 | |
| 2015-09-14,13.379373718771332,13.401548573515022,13.309149585691873,13.360894203186035,288600 | |
| 2015-09-15,13.375673457734667,13.527207701581201,13.275882407899688,13.490248680114746,386800 | |
| 2015-09-16,13.50503819767004,13.67874735918836,13.493949358924338,13.64918041229248,475200 | |
| 2015-09-17,13.660262907421936,14.026163436145891,13.590040200247028,13.78962230682373,462400 | |
| 2015-09-18,13.660265414784405,13.944854453829489,13.63809056102544,13.771143913269043,604000 | |
| 2015-09-21,13.787129692332295,13.96188467808409,13.787129692332295,13.891239166259766,315400 | |
| 2015-09-22,13.79828919407833,13.850343951113953,13.686743083518321,13.712770462036133,280400 | |
| 2015-09-23,13.746236749725343,13.88009267227173,13.697899573608929,13.813164710998535,227600 | |
| 2015-09-24,13.790852294374996,13.85034364659137,13.601224052430846,13.686742782592773,263800 | |
| 2015-09-25,13.735077364630794,13.8689332503459,13.660714244465154,13.76854133605957,579800 | |
| 2015-09-28,13.716487501383998,13.716487501383998,13.456212308250963,13.54916763305664,1079000 | |
| 2015-09-29,13.578915648580493,13.775980506951626,13.545451670896163,13.731362342834473,393000 | |
| 2015-09-30,13.828034400939941,13.865217384027224,13.723924885067097,13.828034400939941,576200 | |
| 2015-10-01,13.857782956693297,13.928428508039257,13.768545201700404,13.90983772277832,1950400 | |
| 2015-10-02,13.920990720027463,14.028819251062068,13.768544024504218,14.025101661682129,596000 | |
| 2015-10-05,14.07343191628424,14.274215705604636,14.062277734117103,14.2630615234375,620400 | |
| 2015-10-06,14.255634802749155,14.33743597765841,14.196143426011414,14.233325004577637,559000 | |
| 2015-10-07,14.266780961987667,14.396919250488281,14.229599404350637,14.396919250488281,1022800 | |
| 2015-10-08,14.37461270947891,14.530778407251905,14.326275538931814,14.519622802734375,796400 | |
| 2015-10-09,14.519623780565093,14.519623780565093,14.415514253962344,14.497315406799316,430600 | |
| 2015-10-12,14.523338125322098,14.638601801799076,14.475000967039723,14.59398365020752,478600 | |
| 2015-10-13,14.553084091201724,14.601421252819755,14.441537995332515,14.471282958984375,376600 | |
| 2015-10-14,14.49358847682377,14.515898256781103,14.32626867310663,14.348578453063965,358600 | |
| 2015-10-15,14.396924837109161,14.560525739935928,14.378332632690572,14.553089141845703,228400 | |
| 2015-10-16,14.567963036644821,14.694382373469066,14.567963036644821,14.668354988098145,383800 | |
| 2015-10-19,14.642324603422685,14.88772662835666,14.642324603422685,14.880290031433105,859000 | |
| 2015-10-20,14.865416671010806,14.91375384127935,14.809644322287856,14.884007453918457,352200 | |
| 2015-10-21,14.89516055037358,14.950932889705769,14.80592282170227,14.820796012878418,619000 | |
| 2015-10-22,14.846822377796155,14.980678252500343,14.846822377796155,14.95465087890625,479000 | |
| 2015-10-23,14.962092694279491,14.962092694279491,14.694380851466143,14.779899597167969,482000 | |
| 2015-10-26,14.787336194844558,14.805926979843045,14.660916871114475,14.779899597167969,812400 | |
| 2015-10-27,14.746432113022626,14.809642469061698,14.720404736531727,14.805923461914062,292400 | |
| 2015-10-28,14.80220779133133,14.902599721542462,14.538213566678731,14.794771194458008,336400 | |
| 2015-10-29,14.738997427100994,14.809644388204655,14.683225078129803,14.794771194458008,959800 | |
| 2015-10-30,14.794766955929084,14.817075321772142,14.627447120179056,14.638601303100586,1336600 | |
| 2015-11-02,14.642322528938607,14.950933456420898,14.61629515258657,14.950933456420898,1302200 | |
| 2015-11-03,14.902601331252745,14.902601331252745,14.731562421463119,14.779899597167969,645600 | |
| 2015-11-04,14.787329861522267,14.805920638558439,14.67950136897295,14.716684341430664,448600 | |
| 2015-11-05,14.720405394958464,14.779896746510877,14.649759858235504,14.768742561340332,307400 | |
| 2015-11-06,14.56423851732794,14.586548304226792,14.222163628525736,14.322555541992188,813000 | |
| 2015-11-09,14.25935159207043,14.277943798695219,13.984204522012755,14.077159881591797,944000 | |
| 2015-11-10,14.08459727192644,14.274225592032266,14.08459727192644,14.233325004577637,414000 | |
| 2015-11-11,14.263061358038689,14.326270280766572,14.207287611079131,14.266778945922852,248000 | |
| 2015-11-12,14.22216768488582,14.292813235969565,14.147803125732095,14.184986114501953,1208200 | |
| 2015-11-13,14.177548200261906,14.251912752510355,14.010228312299363,14.017664909362793,1984600 | |
| 2015-11-16,13.987917488840253,14.162673960969693,13.965609117682115,14.151519775390625,441400 | |
| 2015-11-17,14.144085060718353,14.296531763586632,14.114338670702132,14.173830032348633,1458400 | |
| 2015-11-18,14.196135786366199,14.31511847581119,14.099461464701182,14.30024528503418,604000 | |
| 2015-11-19,14.333708595812626,14.43410050136161,14.300244627296296,14.370891571044922,334400 | |
| 2015-11-20,14.404359405100292,14.541932904415184,14.404359405100292,14.534496307373047,693000 | |
| 2015-11-23,14.53449835581317,14.612580508181441,14.512188561542498,14.553089141845703,356000 | |
| 2015-11-24,14.49359274551244,14.508465936531152,14.359736863115165,14.471282958984375,435200 | |
| 2015-11-25,14.48615564687312,14.58282996675151,14.48615564687312,14.549365997314453,382800 | |
| 2015-11-27,14.523340297784452,14.716687541450183,14.519621290537328,14.675786972045898,183400 | |
| 2015-11-30,14.698099258639935,14.757590624975673,14.512188561542498,14.553089141845703,453800 | |
| 2015-12-01,14.597701324443214,14.768740173591036,14.597701324443214,14.757584571838379,701800 | |
| 2015-12-02,14.724119768680632,14.750147140652286,14.437818676992435,14.456409454345703,532600 | |
| 2015-12-03,14.434100396972932,14.434100396972932,14.192416024060053,14.229598999023438,1327000 | |
| 2015-12-04,14.27050631769284,14.545653370744262,14.27050631769284,14.523344993591309,390600 | |
| 2015-12-07,14.508464182396036,14.530773966226755,14.42666306006879,14.478717803955078,362400 | |
| 2015-12-08,14.43409807595343,14.53077237692743,14.393197519263296,14.48243522644043,415800 | |
| 2015-12-09,14.434107178858701,14.54193572933772,14.31884202989291,14.393206596374512,381800 | |
| 2015-12-10,14.396919625021216,14.448974374421452,14.26678133313508,14.277936935424805,335800 | |
| 2015-12-11,14.196138483297077,14.337430985749817,14.170111103685494,14.281657218933105,416000 | |
| 2015-12-14,14.25190557668581,14.359732633850058,14.173822056027714,14.348578453063965,712600 | |
| 2015-12-15,14.411794275508477,14.597704942427958,14.411794275508477,14.519622802734375,368800 | |
| 2015-12-16,14.571672691406661,14.82451122736734,14.556800920997771,14.78732967376709,562600 | |
| 2015-12-17,14.802204959705639,14.802204959705639,14.679503262347074,14.727840423583984,408200 | |
| 2015-12-18,14.690657051928232,14.71296683768144,14.541929402063385,14.549365997314453,453600 | |
| 2015-12-21,14.628530698512774,14.692311753297414,14.519726207290311,14.602266311645508,522600 | |
| 2015-12-22,14.628533084515723,14.756096646115138,14.598517455328109,14.647292137145996,630400 | |
| 2015-12-23,14.681057815804762,14.812372604809513,14.681057815804762,14.804868698120117,462000 | |
| 2015-12-24,14.804869254344599,14.864899078891238,14.737335522826644,14.812373161315918,292000 | |
| 2015-12-28,14.76359607975096,14.898663520812988,14.744837030986496,14.898663520812988,410200 | |
| 2015-12-29,14.948580141263706,15.076184014501077,14.948580141263706,15.057418823242188,804400 | |
| 2015-12-30,15.034898713298773,15.09870063950747,14.997366905212402,14.997366905212402,582400 | |
| 2015-12-31,14.993621021845676,15.031151414714289,14.873522046634854,14.877274513244629,466800 | |
| 2016-01-04,14.760925693268758,14.760925693268758,14.56576455011685,14.685863494873047,2540600 | |
| 2016-01-05,14.689618586653578,15.01238509527276,14.685866120324508,14.971100807189941,840800 | |
| 2016-01-06,14.851006064688505,14.956092332101017,14.828486965231676,14.911055564880371,696800 | |
| 2016-01-07,14.734654587580021,14.802210431589556,14.633322253258253,14.648333549499512,534000 | |
| 2016-01-08,14.69336983171365,14.738406577993926,14.415640127651846,14.426898956298828,799400 | |
| 2016-01-11,14.460675540381134,14.59954109545215,14.460675540381134,14.516972541809082,657600 | |
| 2016-01-12,14.607048331550537,14.607048331550537,14.355591597319664,14.419393539428711,664400 | |
| 2016-01-13,14.468188130803346,14.59204101458288,14.224237693550766,14.243002891540527,557200 | |
| 2016-01-14,14.224234311408079,14.329320540518319,14.111640286855684,14.19045639038086,729400 | |
| 2016-01-15,14.017813526566387,14.137912488651006,13.920233656757345,14.111640930175781,790200 | |
| 2016-01-19,14.19045378062976,14.299292455752179,14.12289795099944,14.201712608337402,1803400 | |
| 2016-01-20,14.062851654757416,14.074110485003802,13.51489853178826,13.777615547180176,1304800 | |
| 2016-01-21,13.845172899076873,14.04408655744153,13.755099383916265,13.867691993713379,1395200 | |
| 2016-01-22,14.021565649321271,14.291788995647531,14.014059286179721,14.231738090515137,797600 | |
| 2016-01-25,14.194209522933633,14.35934523810301,14.100382119195737,14.134160041809082,692600 | |
| 2016-01-26,14.186701074633666,14.441911689842627,14.186701074633666,14.434405326843262,1787400 | |
| 2016-01-27,14.400632449800641,14.400632449800641,14.044087956838643,14.149175643920898,719200 | |
| 2016-01-28,14.231738589840715,14.261764043460365,13.950256404772418,14.010307312011719,619800 | |
| 2016-01-29,14.089118955140462,14.295538893531496,13.961513668040022,14.288032531738281,775800 | |
| 2016-02-01,14.190453888442761,14.404380206666682,14.152922076311748,14.29929256439209,1580400 | |
| 2016-02-02,14.276778347346426,14.276778347346426,14.074110808103514,14.145419120788574,729200 | |
| 2016-02-03,14.209221398711675,14.284283603537444,14.066603352711962,14.24675178527832,549000 | |
| 2016-02-04,14.220479041611773,14.318060329249635,14.096627630923543,14.250504493713379,431800 | |
| 2016-02-05,14.212974091258697,14.212974091258697,13.957763449798287,13.976530075073242,839400 | |
| 2016-02-08,13.893963329879272,13.89771579641155,13.364776783881517,13.5824556350708,781600 | |
| 2016-02-09,13.451095702614921,13.48111972520035,13.244675715378051,13.327242851257324,934000 | |
| 2016-02-10,13.379791519752027,13.586211570605345,13.35351995500849,13.413569450378418,1154600 | |
| 2016-02-11,13.203395597586782,13.2747039264576,13.098309337841807,13.192136764526367,894400 | |
| 2016-02-12,13.282208963566436,13.35727118374301,13.184629079521832,13.34225845336914,631800 | |
| 2016-02-16,13.439837105666705,13.593713982272378,13.379787627764307,13.574947357177734,614200 | |
| 2016-02-17,13.653764534990877,13.848925711459762,13.653764534990877,13.710060119628906,601000 | |
| 2016-02-18,13.717563514627491,13.875194267217076,13.66126794217515,13.83390998840332,338600 | |
| 2016-02-19,13.777609305552827,13.98402921281394,13.736325037762224,13.923979759216309,422400 | |
| 2016-02-22,14.025320573727866,14.160432270576495,14.025320573727866,14.077863693237305,443800 | |
| 2016-02-23,14.044085972302147,14.209223129370757,14.029074674862624,14.036581039428711,687400 | |
| 2016-02-24,13.980278285847575,14.05158657243336,13.875192088417565,14.006549835205078,380000 | |
| 2016-02-25,14.09663165946355,14.28803896038848,14.09663165946355,14.276780128479004,640400 | |
| 2016-02-26,14.273023071046794,14.325566183918847,14.20171476524793,14.212973594665527,370600 | |
| 2016-02-29,14.194209772463923,14.35934549053634,14.134160290283718,14.145419120788574,486400 | |
| 2016-03-01,14.2467504520475,14.584529626307374,14.216726431942368,14.573270797729492,1295400 | |
| 2016-03-02,14.546995351479321,14.704626083374023,14.539490421491474,14.704626083374023,744600 | |
| 2016-03-03,14.719646719428198,14.760931015014648,14.610806564098985,14.760931015014648,426000 | |
| 2016-03-04,14.712136091502702,14.790950761138465,14.659592978412194,14.775938034057617,403200 | |
| 2016-03-07,14.700876098884788,14.847248043058116,14.678358439544645,14.80971622467041,363400 | |
| 2016-03-08,14.835992231184699,14.835992231184699,14.648337378043713,14.670856475830078,365000 | |
| 2016-03-09,14.708378108954221,14.817218202523708,14.670847733367806,14.734649658203125,366600 | |
| 2016-03-10,14.824729788201365,14.854755244605089,14.520728484730192,14.674605369567871,449200 | |
| 2016-03-11,14.82097619489057,15.012383453984189,14.79470320668904,15.004877090454102,421400 | |
| 2016-03-14,14.989867227129071,15.02364515362133,14.929817739108694,15.012386322021484,537200 | |
| 2016-03-15,14.93731938328173,15.049911958774583,14.9185541926483,15.034900665283203,472400 | |
| 2016-03-16,14.989865016983032,15.22631046756668,14.94107579944884,15.20003890991211,545600 | |
| 2016-03-17,15.2300598600373,15.45899744734752,15.162504036997534,15.425219535827637,538000 | |
| 2016-03-18,15.451495077643749,15.474014168372232,15.342656385020565,15.353915214538574,600000 | |
| 2016-03-21,15.302633718117509,15.381823933145194,15.174420372518915,15.19704532623291,771800 | |
| 2016-03-22,15.159336111033351,15.238526326061036,15.110312980462442,15.19704532623291,456600 | |
| 2016-03-23,15.17442223782059,15.197047194315736,15.09146022796631,15.091460227966309,559000 | |
| 2016-03-24,15.034889260835284,15.09899663647267,14.955699066089675,15.087682723999023,357000 | |
| 2016-03-28,15.110313469047515,15.253611080765136,15.083916729851428,15.230984687805176,562800 | |
| 2016-03-29,15.242293573165831,15.570369720458984,15.219668624051861,15.570369720458984,874800 | |
| 2016-03-30,15.619393296597494,15.619393296597494,15.51380635189106,15.525118827819824,552600 | |
| 2016-03-31,15.513803549465477,15.642016861383125,15.498719291942466,15.611849784851074,705400 | |
| 2016-04-01,15.57036974900222,15.645789602719848,15.51003415373093,15.608078956604004,2628800 | |
| 2016-04-04,15.634474714280511,15.657101100538483,15.528887788771247,15.581681251525879,588200 | |
| 2016-04-05,15.521348930296528,15.547745667235517,15.442158719479561,15.48363971710205,793400 | |
| 2016-04-06,15.479864151060806,15.52888726704907,15.396903614596729,15.521345138549805,508600 | |
| 2016-04-07,15.464783636970793,15.513806764824022,15.355426343548736,15.415761947631836,539400 | |
| 2016-04-08,15.49117614791863,15.570366329599887,15.472320109744643,15.506258964538574,448400 | |
| 2016-04-11,15.540205439936877,15.56283183373294,15.453473088156972,15.457244873046875,467800 | |
| 2016-04-12,15.487406799888614,15.615620111655852,15.45346793975864,15.581681251525879,616400 | |
| 2016-04-13,15.626936848408059,15.630708633070281,15.445930024509243,15.494953155517578,667400 | |
| 2016-04-14,15.494954064080247,15.510038326584887,15.35919857856738,15.38936710357666,586200 | |
| 2016-04-15,15.419529030717442,15.547742342077983,15.37804804196639,15.513803482055664,428000 | |
| 2016-04-18,15.487409163968808,15.577913284301758,15.453470298658226,15.577913284301758,498400 | |
| 2016-04-19,15.626935452448723,15.626935452448723,15.525118853379507,15.585455894470215,551200 | |
| 2016-04-20,15.589228519781976,15.604312782260315,15.295092594026572,15.321489334106445,748000 | |
| 2016-04-21,15.283767930858113,15.344103499831004,15.008486807512217,15.061280250549316,666200 | |
| 2016-04-22,15.132939385674389,15.242296685252676,15.083916255061421,15.223442077636719,440600 | |
| 2016-04-25,15.197043513882328,15.359195709228516,15.178188908531087,15.359195709228516,539000 | |
| 2016-04-26,15.411988731491709,15.48363824366296,15.347882787458632,15.404446601867676,1054000 | |
| 2016-04-27,15.393131718278752,15.404444191687784,15.223437424573717,15.370505332946777,595400 | |
| 2016-04-28,15.28000263631942,15.43461267280937,15.272460507891385,15.332796096801758,558200 | |
| 2016-04-29,15.253607212136899,15.27246181556442,15.027347655464562,15.166874885559082,550800 | |
| 2016-05-02,15.21966900142411,15.464781733492071,15.21966900142411,15.427072525024414,961400 | |
| 2016-05-03,15.40821745700684,15.457240577350484,15.33279760382755,15.449698448181152,699600 | |
| 2016-05-04,15.38182368543717,15.68727206377199,15.347884816898377,15.675959587097168,2375600 | |
| 2016-05-05,15.63070589554589,15.743834960855201,15.619391982055081,15.721208572387695,2479800 | |
| 2016-05-06,15.713668428855936,15.894676682444327,15.645792131903157,15.887134552001953,627400 | |
| 2016-05-09,15.936153482790262,16.071908930218605,15.928612792167838,16.049283981323242,853400 | |
| 2016-05-10,16.11716219988778,16.11716219988778,16.00780348182238,16.064367294311523,447600 | |
| 2016-05-11,16.056830256042403,16.056830256042403,15.638251331240204,15.687273025512695,639800 | |
| 2016-05-12,15.70235968966059,15.819260581568727,15.570375971792235,15.766467094421387,743600 | |
| 2016-05-13,15.732520968007217,15.732520968007217,15.513803549465477,15.611849784851074,1068000 | |
| 2016-05-16,15.615620248771789,15.819253411339671,15.55151431158226,15.770230293273926,673800 | |
| 2016-05-17,15.732528627536931,15.732528627536931,15.389369513645036,15.472330093383789,594600 | |
| 2016-05-18,15.442153771502088,15.442153771502088,15.068826351035588,15.253604888916016,817400 | |
| 2016-05-19,15.121623486651579,15.140479530308367,14.997181941898921,15.076372146606445,625200 | |
| 2016-05-20,15.140479600959218,15.234754065626424,15.114082865933533,15.200815200805664,6980600 | |
| 2016-05-23,15.246066541061955,15.253608670857032,15.166876335984902,15.200815200805664,658200 | |
| 2016-05-24,15.287546692130446,15.408217885164856,15.287546692130446,15.374279022216797,628800 | |
| 2016-05-25,15.42330023205472,15.42330023205472,15.219667079608678,15.370505332946777,545400 | |
| 2016-05-26,15.329023436654316,15.434610341671869,15.310167399175159,15.40821361541748,370800 | |
| 2016-05-27,15.415761976581882,15.525119270209306,15.396907369991931,15.468555450439453,454000 | |
| 2016-05-31,15.479865544917127,15.510034061630659,15.366736484269486,15.476095199584961,859000 | |
| 2016-06-01,15.430841946500772,15.50249145221884,15.374278137186202,15.464780807495117,844200 | |
| 2016-06-02,15.464782280523636,15.543973922729492,15.359195342268022,15.543973922729492,528200 | |
| 2016-06-03,15.6382436014987,15.694807398896293,15.491175714345776,15.555281639099121,633600 | |
| 2016-06-06,15.57414045196801,15.600537185598188,15.340340194737527,15.427072525024414,887200 | |
| 2016-06-07,15.449701809171465,15.55528876348385,15.449701809171465,15.494953155517578,768600 | |
| 2016-06-08,15.476097652576085,15.623165598579972,15.45347126145461,15.600539207458496,816400 | |
| 2016-06-09,15.59676459761345,15.664642313906874,15.551513266255798,15.63447380065918,614200 | |
| 2016-06-10,15.574139586323424,15.604308102231993,15.5138039930203,15.55905532836914,640200 | |
| 2016-06-13,15.59676693703565,15.687269613325817,15.551515598890564,15.574140548706055,472000 | |
| 2016-06-14,15.555286871710344,15.608080342446,15.483638795499695,15.536432266235352,371400 | |
| 2016-06-15,15.562830985579234,15.755150287564055,15.562830985579234,15.698586463928223,804800 | |
| 2016-06-16,15.672188345135348,15.785317420959473,15.596768481747848,15.785317420959473,406400 | |
| 2016-06-17,15.79285763279768,15.79285763279768,15.649560053619155,15.774003028869629,1110400 | |
| 2016-06-20,15.853251875583137,15.98596208328612,15.777416851281668,15.803958892822266,577000 | |
| 2016-06-21,15.822921628968675,15.902547775439222,15.788795930990844,15.853256225585938,457400 | |
| 2016-06-22,15.868424329653205,15.891175280345175,15.785007069982749,15.826716423034668,618800 | |
| 2016-06-23,15.891165407137311,15.97837516095622,15.868414470580536,15.917707443237305,550800 | |
| 2016-06-24,15.637120842299035,15.910124867168756,15.504409206445935,15.74328899383545,905000 | |
| 2016-06-27,15.671244304853087,15.792579731247885,15.538532687811518,15.769828796386719,846800 | |
| 2016-06-28,15.853251497799864,16.1110897064209,15.807749616443624,16.1110897064209,737800 | |
| 2016-06-29,16.198295008408685,16.31963043236114,16.179335173189834,16.30825424194336,895000 | |
| 2016-06-30,16.346179271932773,16.47130584716797,16.202092853584496,16.47130584716797,1096000 | |
| 2016-07-01,16.531969699425215,16.607804714757602,16.425801545819443,16.486469268798828,2087000 | |
| 2016-07-05,16.47888668953716,16.6646824168091,16.47888668953716,16.6570987701416,1499800 | |
| 2016-07-06,16.64951704675094,16.65330814730627,16.513014283833208,16.585058212280273,1053600 | |
| 2016-07-07,16.581264577772085,16.581264577772085,16.342384758333527,16.422012329101562,740800 | |
| 2016-07-08,16.501640044862718,16.70639419555664,16.501640044862718,16.70639419555664,852400 | |
| 2016-07-11,16.74810575262761,16.842899200934806,16.615395503570824,16.808774948120117,1418400 | |
| 2016-07-12,16.774646825185055,16.823938369750977,16.66089354650549,16.823938369750977,2321000 | |
| 2016-07-13,16.846688554485794,16.911147392824375,16.778437168931436,16.89977264404297,760600 | |
| 2016-07-14,16.899765680685828,16.903558226338927,16.71776254301086,16.76705551147461,1027600 | |
| 2016-07-15,16.740513477632366,16.778430255569184,16.6495111855787,16.76705551147461,654200 | |
| 2016-07-18,16.793602698444086,16.820144740430774,16.744309714854754,16.797393798828125,942200 | |
| 2016-07-19,16.82393123440915,16.895975139875453,16.7253467406558,16.888391494750977,762000 | |
| 2016-07-20,16.91114098369199,16.91114098369199,16.835307425312067,16.888391494750977,619600 | |
| 2016-07-21,16.83151808048517,16.937686239553635,16.786017647517642,16.926311492919922,3233400 | |
| 2016-07-22,16.922523427881615,17.131068683353803,16.922523427881615,17.07419204711914,675400 | |
| 2016-07-25,17.09693586614532,17.150019933078536,16.994558831445964,17.059019088745117,956600 | |
| 2016-07-26,17.07040300510698,17.07040300510698,16.926316569986128,16.971817016601562,624000 | |
| 2016-07-27,16.926312820717214,16.956647409363644,16.679850796912575,16.820144653320312,1014600 | |
| 2016-07-28,16.801181074771826,17.021100988872828,16.748095561019657,16.949058532714844,913600 | |
| 2016-07-29,16.968017377466012,17.286523236375185,16.949058988118452,17.172771453857422,946000 | |
| 2016-08-01,17.195526684597166,17.252403318065035,17.1576098932405,17.23723602294922,1084200 | |
| 2016-08-02,17.191733969620827,17.210692363518845,16.92631211575037,16.95285415649414,981400 | |
| 2016-08-03,16.97181571415532,16.983191909760986,16.793605042573926,16.86944007873535,722800 | |
| 2016-08-04,16.89977086639083,16.89977086639083,16.774644303658285,16.797393798828125,638400 | |
| 2016-08-05,16.820141492907762,16.873225566632005,16.759473773446835,16.839099884033203,523400 | |
| 2016-08-08,16.846682932066873,16.968018366683868,16.80876615116124,16.877016067504883,594800 | |
| 2016-08-09,16.91493660468566,16.968020683775507,16.786017506996316,16.964229583740234,907400 | |
| 2016-08-10,16.998357298185606,17.036274088793594,16.877020386087793,16.933897018432617,564200 | |
| 2016-08-11,16.937688416956927,16.94527206449854,16.63434974745694,16.721559524536133,1063200 | |
| 2016-08-12,16.778428979106415,16.94905735970581,16.759470591580314,16.793596267700195,548600 | |
| 2016-08-15,16.831519488015694,16.880812471605026,16.78222650442636,16.797393798828125,1252000 | |
| 2016-08-16,16.763269553012474,16.797395245138375,16.562307947400466,16.596433639526367,803400 | |
| 2016-08-17,16.61539136857096,16.672268001973933,16.45993020989343,16.649517059326172,757200 | |
| 2016-08-18,16.66088539749667,16.687427430491116,16.55471726551888,16.63813591003418,686000 | |
| 2016-08-19,16.615389018470893,16.622972664947508,16.444760588828736,16.505428314208984,726600 | |
| 2016-08-22,16.531972679475587,16.596432960379126,16.4864722406473,16.585058212280273,423600 | |
| 2016-08-23,16.660894422085423,16.672270618411048,16.581268279971557,16.588851928710938,755400 | |
| 2016-08-24,16.61538827635636,16.622971922494255,16.42201036235411,16.509220123291016,607200 | |
| 2016-08-25,16.516804387878242,16.71018230912126,16.494053448612675,16.607805252075195,371400 | |
| 2016-08-26,16.657102163348757,16.72914465171666,16.331012522382366,16.448556900024414,928000 | |
| 2016-08-29,16.509221875647647,16.653306828263638,16.505429328959842,16.619182586669922,731200 | |
| 2016-08-30,16.653309569540856,16.653309569540856,16.42959845684925,16.592641830444336,661400 | |
| 2016-08-31,16.596433639526367,16.64951772807045,16.509223858856384,16.596433639526367,720200 | |
| 2016-09-01,16.611599112794877,16.62297386011129,16.475096359266832,16.573680877685547,2107400 | |
| 2016-09-02,16.630559164214493,16.888397402918045,16.626766617109283,16.70639419555664,790200 | |
| 2016-09-06,16.774647375759837,16.801189422607422,16.604018898573173,16.801189422607422,851200 | |
| 2016-09-07,16.801188112927207,16.903565191258743,16.721560532158485,16.89977264404297,632200 | |
| 2016-09-08,16.85047226513249,16.85047226513249,16.672261677839035,16.687427520751953,921800 | |
| 2016-09-09,16.547138031164472,16.547138031164472,16.046628923537575,16.05421257019043,1627400 | |
| 2016-09-12,16.012504932058395,16.308259950667836,15.97458814121257,16.24380111694336,1154000 | |
| 2016-09-13,16.133838304041777,16.175547636417328,15.792582891431447,15.822916030883789,1956600 | |
| 2016-09-14,15.883583285264496,15.974585593788584,15.834290307879256,15.887375831604004,1171400 | |
| 2016-09-15,15.86462236697287,15.963206859614559,15.792579908751344,15.932873725891113,1407200 | |
| 2016-09-16,15.932875605470217,15.955626543270991,15.822914909081982,15.940459251403809,892600 | |
| 2016-09-19,15.99117628515789,16.09031171985319,15.97973814057554,16.07505989074707,827800 | |
| 2016-09-20,16.200886657460973,16.204698887809894,16.07124900817871,16.07124900817871,954200 | |
| 2016-09-21,16.1131821526082,16.28857521459221,15.876784705360992,16.265697479248047,684800 | |
| 2016-09-22,16.414404841555147,16.57835836574177,16.395340782706704,16.563106536865234,631800 | |
| 2016-09-23,16.536412334477735,16.677489533764255,16.37627253571239,16.616483688354492,547400 | |
| 2016-09-26,16.582166261320296,16.69273834583797,16.528784878888032,16.658422470092773,915800 | |
| 2016-09-27,16.707989385452517,16.707989385452517,16.4487142152082,16.47159194946289,705000 | |
| 2016-09-28,16.502093883107577,16.61266741520547,16.45252764140344,16.60504150390625,690200 | |
| 2016-09-29,16.574540532331195,16.574540532331195,16.338141628148826,16.37245750427246,689800 | |
| 2016-09-30,16.467780413844178,16.5364121710637,16.258072913226343,16.261886596679688,848200 | |
| 2016-10-03,16.23519430909551,16.23519430909551,15.907287394708879,15.945415496826172,3421600 | |
| 2016-10-04,15.933974041538947,15.933974041538947,15.628944924589648,15.728078842163086,1636800 | |
| 2016-10-05,15.76620811726819,15.834839855534137,15.400173149512256,15.423050880432129,1054400 | |
| 2016-10-06,15.369676168399227,15.55269371426417,15.232412645376979,15.445932388305664,1248600 | |
| 2016-10-07,15.525998487831048,15.682326012882665,15.350605459766035,15.423050880432129,1190600 | |
| 2016-10-10,15.426863724419633,15.552689067763335,15.426863724419633,15.503121376037598,1526600 | |
| 2016-10-11,15.476437760879941,15.51075364545151,15.316296481381176,15.362051963806152,910000 | |
| 2016-10-12,15.373485654970002,15.529813205080055,15.373485654970002,15.5260009765625,748000 | |
| 2016-10-13,15.453556431230837,15.644199866916365,15.434492378561082,15.621323585510254,636200 | |
| 2016-10-14,15.632765808722803,15.71664940776878,15.526005922296552,15.560321807861328,990200 | |
| 2016-10-17,15.609883471349395,15.686141133987153,15.560317226954698,15.594633102416992,926000 | |
| 2016-10-18,15.705203156322654,15.770022670260518,15.636571414267857,15.686139106750488,771600 | |
| 2016-10-19,15.705206206283536,15.735709855117829,15.60607225656015,15.720458030700684,542000 | |
| 2016-10-20,15.731893116622436,15.800524858677234,15.606069225851142,15.686139106750488,620200 | |
| 2016-10-21,15.594633892380036,15.651826051385031,15.545066190980497,15.609884262084961,1308600 | |
| 2016-10-24,15.686141219208256,15.808152898293969,15.594633187140943,15.6480131149292,607000 | |
| 2016-10-25,15.628949769580638,15.636574227186095,15.526002137978832,15.609884262084961,630800 | |
| 2016-10-26,15.564126584870499,15.606068364310095,15.30485145241996,15.423050880432129,1401600 | |
| 2016-10-27,15.392553607277506,15.392553607277506,14.988390375275264,15.034144401550293,1551000 | |
| 2016-10-28,15.068454020318406,15.209529724470562,15.034138151255053,15.0798921585083,1199200 | |
| 2016-10-31,15.159963893289522,15.358233221684385,15.083707690017057,15.346795082092285,956200 | |
| 2016-11-01,15.266723962063613,15.274349872673284,14.954068899535805,15.015074729919434,1706600 | |
| 2016-11-02,15.015077995847191,15.041767961539502,14.812994956970215,14.812994956970215,1451800 | |
| 2016-11-03,14.801555984191989,14.847310000737549,14.71004795110087,14.72148609161377,1053600 | |
| 2016-11-04,14.767238376219074,14.87399822046896,14.68716849303166,14.82824420928955,1004400 | |
| 2016-11-07,14.980767818122676,15.076089576006641,14.946451927104665,15.060837745666504,1208200 | |
| 2016-11-08,15.053204810062647,15.190468310118469,14.996012654702,15.140900611877441,960400 | |
| 2016-11-09,14.763432702807908,15.041772030677663,14.59185326658835,14.923572540283203,1655800 | |
| 2016-11-10,14.919754702346848,14.93119284229732,14.500338298738237,14.73292350769043,2137400 | |
| 2016-11-11,14.729110665447926,15.011262105424272,14.729110665447926,14.824432373046875,1544600 | |
| 2016-11-14,14.820618525222358,15.232408995622224,14.73673641252498,15.182841300964355,1228200 | |
| 2016-11-15,15.220974528573299,15.354425835371977,14.935009312640235,15.026518821716309,2471400 | |
| 2016-11-16,15.01507543190618,15.083707176108158,14.866373804299826,14.976945877075195,1054200 | |
| 2016-11-17,14.9616954690957,15.068455313345584,14.80155424822708,14.82824420928955,1006200 | |
| 2016-11-18,14.83205532441755,14.900687056552654,14.767235819848379,14.843493461608887,815000 | |
| 2016-11-21,14.881624333722453,14.996011544966697,14.767238576972018,14.790116310119629,1109400 | |
| 2016-11-22,14.835875732861574,15.041771042802779,14.816811675532428,15.022706985473633,1159600 | |
| 2016-11-23,14.828244249468842,14.980759559805191,14.801554288334051,14.976945877075195,969800 | |
| 2016-11-25,15.034141769335749,15.140901630117124,14.99982589201402,15.04557991027832,557400 | |
| 2016-11-28,15.049392581502838,15.21334604495908,15.049392581502838,15.140900611877441,1006200 | |
| 2016-11-29,15.148527598267059,15.350609179634594,15.148527598267059,15.270539283752441,1041400 | |
| 2016-11-30,15.148526916104561,15.24003640334479,15.037953376583356,15.137088775634766,1137800 | |
| 2016-12-01,15.064642939062606,15.10277249710201,14.83587140880186,14.919754981994629,1408600 | |
| 2016-12-02,14.984580048460412,15.205727224908618,14.984580048460412,15.060837745666504,2020200 | |
| 2016-12-05,15.102773704389529,15.186657284287795,14.999826071194576,15.179031372070312,2101200 | |
| 2016-12-06,15.19809804098992,15.320109748480018,15.140904416762687,15.289606094360352,2567400 | |
| 2016-12-07,15.316294557038786,15.59844751189908,15.293418273194803,15.583195686340332,2331800 | |
| 2016-12-08,15.522184101604651,15.716641169372073,15.430676091061772,15.678511619567871,1668400 | |
| 2016-12-09,15.670889395699055,15.811966581418242,15.621323151035071,15.6480131149292,1069200 | |
| 2016-12-12,15.62132309158129,15.75477291054403,15.590819444678985,15.743334770202637,1092800 | |
| 2016-12-13,15.819592996847927,15.82340522559963,15.62132364839752,15.747147560119629,992600 | |
| 2016-12-14,15.80433766880131,15.80433766880131,15.388735011299154,15.423050880432129,1923200 | |
| 2016-12-15,15.42686248582734,15.537435999070974,15.289599014834362,15.34298038482666,1333200 | |
| 2016-12-16,15.400178202353679,15.678517474647833,15.350610496344157,15.58700942993164,1703600 | |
| 2016-12-19,15.678094991305672,15.782307028130521,15.624059447550152,15.728271484375,1523200 | |
| 2016-12-20,15.732126968730569,15.817040788158987,15.658793243451903,15.763005256652832,1163200 | |
| 2016-12-21,15.786168937636598,15.859502685980083,15.508270148363145,15.523709297180176,1179800 | |
| 2016-12-22,15.508266560711677,15.527564756089422,15.33844038008641,15.492827415466309,1368400 | |
| 2016-12-23,15.496693961732596,15.539149419123481,15.442656932368878,15.515992164611816,779600 | |
| 2016-12-27,15.519854355010313,15.604768231682234,15.477397416674352,15.54687213897705,1793600 | |
| 2016-12-28,15.585462977638413,15.593182551332472,15.392478052361318,15.454233169555664,1160800 | |
| 2016-12-29,15.492829817452543,15.674236121315776,15.43493522234341,15.627920150756836,1344800 | |
| 2016-12-30,15.689678110394071,15.874943498539999,15.581605529706795,15.840206146240234,1417400 | |
| 2017-01-03,15.936694547932555,15.940553598374155,15.75142920721683,15.878798484802246,2085400 | |
| 2017-01-04,16.002313360649044,16.129684147593967,15.878803097625255,16.106525421142578,2404600 | |
| 2017-01-05,16.02546617145442,16.15283543902373,15.87107766348647,16.13739776611328,1392600 | |
| 2017-01-06,16.094945009612385,16.226174833570212,16.060207659965947,16.156700134277344,993000 | |
| 2017-01-09,16.199159059990894,16.199159059990894,15.990734936361058,16.006174087524414,1795200 | |
| 2017-01-10,15.994593233515962,15.994593233515962,15.824766995805135,15.840206146240234,1431000 | |
| 2017-01-11,15.83634695242605,15.905821662860227,15.705117107423558,15.720556259155273,1466200 | |
| 2017-01-12,15.747573082486605,15.790030010992032,15.566168213906769,15.786170959472656,1144600 | |
| 2017-01-13,15.778444462636623,15.824760422344273,15.71282883672279,15.751426696777344,742600 | |
| 2017-01-17,15.824762944471582,15.882659007601893,15.782306027823761,15.878798484802246,1557200 | |
| 2017-01-18,15.851780908237227,15.96757156355397,15.840202284412973,15.917396545410156,996200 | |
| 2017-01-19,15.851778188203552,15.878795954062833,15.71282883672279,15.751426696777344,1254400 | |
| 2017-01-20,15.76686930598831,15.87494187562721,15.70897470631295,15.871081352233887,1079200 | |
| 2017-01-23,15.878798263287287,16.010028061841645,15.840201869977546,15.983010292053223,1699800 | |
| 2017-01-24,15.979156544534762,16.05634935677158,15.913540887303249,15.975296020507812,1124800 | |
| 2017-01-25,15.979150568436056,16.01388790989449,15.820903006760519,15.867218971252441,1134000 | |
| 2017-01-26,15.871083511357524,15.944418742224519,15.813188903806102,15.832487106323242,1592400 | |
| 2017-01-27,15.851781655730733,15.925115397339187,15.604761186777905,15.666516304016113,1108400 | |
| 2017-01-30,15.627921045807108,15.651078296233772,15.515989427550759,15.566165924072266,957600 | |
| 2017-01-31,15.577746077852838,15.79774881264338,15.577746077852838,15.693536758422852,1704800 | |
| 2017-02-01,15.685812313959627,15.782304763206286,15.485107842843624,15.492827415466309,1520000 | |
| 2017-02-02,15.496690099700578,15.68967502511474,15.496690099700578,15.666516304016113,1140200 | |
| 2017-02-03,15.797747909105096,15.824765683947563,15.689676809735234,15.755290985107422,798200 | |
| 2017-02-06,15.793885652547235,15.793885652547235,15.689675088080527,15.728271484375,1182800 | |
| 2017-02-07,15.755286963837044,15.793883354515689,15.627917696711169,15.643355369567871,1196800 | |
| 2017-02-08,15.643361023161955,15.82476736410025,15.643361023161955,15.786170959472656,791000 | |
| 2017-02-09,15.786170241245673,15.85178442059901,15.7668705674515,15.820907592773438,1863200 | |
| 2017-02-10,15.836346853974801,15.944419443066403,15.801609498973669,15.936699867248535,1492800 | |
| 2017-02-13,15.967572390730368,16.002309736360715,15.844062155679836,15.94055461883545,2752800 | |
| 2017-02-14,15.928974081360995,15.928974081360995,15.724410555193533,15.867218971252441,1211800 | |
| 2017-02-15,15.805471957133584,15.820911110658564,15.666522520126195,15.797752380371094,1316800 | |
| 2017-02-16,15.809325518057717,16.01003002709276,15.80546646719625,15.905817985534668,1717600 | |
| 2017-02-17,15.925117795189745,15.959855145889035,15.805468065726469,15.94827651977539,915200 | |
| 2017-02-21,15.94056162766924,16.179862629252057,15.90968479150958,16.160564422607422,1411400 | |
| 2017-02-22,16.195291194322046,16.233889054733137,16.0177454535045,16.098798751831055,2056600 | |
| 2017-02-23,16.16441713875328,16.203013533397666,16.037046386182276,16.18757438659668,1558200 | |
| 2017-02-24,16.206872233148722,16.249327673538456,16.087221067437895,16.241609573364258,1228400 | |
| 2017-02-27,16.272488608760757,16.395998841390742,16.230031690227054,16.338104248046875,1149000 | |
| 2017-02-28,16.3496850224182,16.3496850224182,16.191437424027246,16.23389434814453,1364600 | |
| 2017-03-01,16.19529635329389,16.28406925198105,16.145121327313078,16.183717727661133,1890800 | |
| 2017-03-02,16.156707613671408,16.18758445411849,16.044775938287877,16.11039161682129,1457000 | |
| 2017-03-03,16.094944411221405,16.15669953359038,15.882661270100433,16.03704833984375,1436200 | |
| 2017-03-06,16.006170986735192,16.006170986735192,15.898098421886505,15.971433639526367,1506400 | |
| 2017-03-07,15.952136452473798,15.955995503582612,15.813187054823713,15.894240379333496,1676600 | |
| 2017-03-08,15.820902545428202,15.820902545428202,15.6356357481469,15.647215843200684,1374000 | |
| 2017-03-09,15.635639019393238,15.689676038781219,15.350022135847917,15.377039909362793,1353800 | |
| 2017-03-10,15.461956159714079,15.570027270593975,15.22265373939651,15.307567596435547,1219600 | |
| 2017-03-13,15.31142509332177,15.419497665587054,15.265109117984252,15.326864242553711,2998200 | |
| 2017-03-14,15.31528038224611,15.361596341753437,15.19948974729889,15.322999954223633,1147600 | |
| 2017-03-15,15.37704090174395,15.72055387776642,15.361601752350994,15.651079177856445,1720000 | |
| 2017-03-16,15.631779250967975,15.72055214163617,15.59318285410638,15.624059677124023,1438000 | |
| 2017-03-17,15.678098093072803,15.739853222776528,15.608623388111308,15.689678192138672,1196400 | |
| 2017-03-20,15.705545494431385,15.724896535754906,15.628139852747486,15.651360511779785,1029600 | |
| 2017-03-21,15.678453726134972,15.721026906848406,15.562345990982847,15.59717845916748,1139200 | |
| 2017-03-22,15.635884931209599,15.635884931209599,15.40753903648603,15.57783031463623,1326200 | |
| 2017-03-23,15.562344211806256,15.806171461222954,15.558474594179229,15.69780445098877,1358000 | |
| 2017-03-24,15.744246153950696,15.77907861574044,15.670711613012204,15.68619155883789,2918400 | |
| 2017-03-27,15.65136291284042,15.721027853404179,15.477202037821066,15.527514457702637,1994200 | |
| 2017-03-28,15.546858598323423,15.608784274783908,15.40365916248202,15.589431762695312,1443800 | |
| 2017-03-29,15.60878474318607,15.662968235325593,15.531379121676995,15.64361572265625,873200 | |
| 2017-03-30,15.643619469481894,15.709414780259637,15.523642129976844,15.69780445098877,775200 | |
| 2017-03-31,15.690058171600624,15.825516886324731,15.6861870789575,15.782943725585938,918000 | |
| 2017-04-03,15.748114622518042,15.848742383187695,15.724893967278565,15.817779541015625,1499400 | |
| 2017-04-04,15.813908576965332,15.926146655694676,15.79068644731426,15.813908576965332,779200 | |
| 2017-04-05,15.856487704579521,15.914540835948843,15.813914522408016,15.8410062789917,710000 | |
| 2017-04-06,15.848740885537143,15.945497543597334,15.763594553999557,15.926146507263184,768800 | |
| 2017-04-07,15.937756833785787,15.999681035888731,15.899054761117485,15.926146507263184,3284400 | |
| 2017-04-10,15.96098175885886,16.073218379811465,15.906796780687282,16.05386734008789,3287200 | |
| 2017-04-11,16.049992558889336,16.18545126976253,16.034511141535482,16.15835952758789,1233200 | |
| 2017-04-12,16.169975349806506,16.21254852380884,16.100310424418996,16.13127326965332,964200 | |
| 2017-04-13,16.142880927276344,16.150621637304077,16.06934639659708,16.08869743347168,791000 | |
| 2017-04-17,16.139011854345686,16.282211303710938,16.108049013191295,16.282211303710938,4318400 | |
| 2017-04-18,16.293823471292697,16.340267738270043,16.266731720417425,16.32091522216797,896800 | |
| 2017-04-19,16.320913907792423,16.359617460489954,16.27060150386999,16.297693252563477,996200 | |
| 2017-04-20,16.31317384840343,16.317043465282644,16.17384401851978,16.293821334838867,954800 | |
| 2017-04-21,16.282210146543353,16.30156118269482,16.20093490887355,16.235767364501953,2813400 | |
| 2017-04-24,16.28996037322989,16.28996037322989,15.883582471076657,16.046133041381836,918800 | |
| 2017-04-25,16.053864522315063,16.127399050913745,16.0151624496609,16.1235294342041,998800 | |
| 2017-04-26,16.1157909903619,16.13127241215611,15.945499779794519,15.968720436096191,1915000 | |
| 2017-04-27,15.976462205507984,16.026776091477874,15.879705527468058,15.91066837310791,825400 | |
| 2017-04-28,15.89519147571393,15.89519147571393,15.686196637312467,15.744251251220703,1388600 | |
| 2017-05-01,15.798427359028818,15.891314402430325,15.682319662069034,15.8603515625,1029600 | |
| 2017-05-02,15.871962049975053,15.906794507054595,15.767466155125904,15.837129592895508,974000 | |
| 2017-05-03,15.844868812043996,15.852609521376591,15.57395136734988,15.624263763427734,1124000 | |
| 2017-05-04,15.539122445557663,15.624267314790773,15.419143638215521,15.61652660369873,1500400 | |
| 2017-05-05,15.635879641171442,15.721024513244629,15.616527124600976,15.721024513244629,971800 | |
| 2017-05-08,15.73263347563855,15.759725222274154,15.535249062848344,15.612654685974121,798800 | |
| 2017-05-09,15.601047882357445,15.635880346810636,15.473328353899154,15.535252571105957,960400 | |
| 2017-05-10,15.539121436419931,15.71715335080617,15.492677172883846,15.670710563659668,699800 | |
| 2017-05-11,15.60104916112556,15.608789873459617,15.442368249252198,15.593308448791504,966400 | |
| 2017-05-12,15.612650596685874,15.612650596685874,15.48493113052239,15.496542930603027,800800 | |
| 2017-05-15,15.504294707539094,15.662975642297164,15.504294707539094,15.546866416931152,753000 | |
| 2017-05-16,15.542989750977668,15.546859367753266,15.395919214884122,15.434622764587402,760000 | |
| 2017-05-17,15.407538641572287,15.566219582896721,15.392057214030833,15.504295349121094,2003600 | |
| 2017-05-18,15.496552409151702,15.635882284228607,15.403665333637106,15.60491943359375,896200 | |
| 2017-05-19,15.60492049144317,15.786823560279132,15.531385930785481,15.705548286437988,778200 | |
| 2017-05-22,15.70941090153044,15.80616755860407,15.693929482065197,15.736502647399902,833800 | |
| 2017-05-23,15.76359614145377,15.829391443283043,15.740374009680568,15.759726524353027,763800 | |
| 2017-05-24,15.775209545134237,15.887447656005497,15.775209545134237,15.875837326049805,607200 | |
| 2017-05-25,15.90679612899076,15.953240394092163,15.848743012198458,15.864224433898926,603200 | |
| 2017-05-26,15.871969334872603,15.883581143488346,15.693937350926241,15.744251251220703,1755400 | |
| 2017-05-30,15.744248837506651,15.759730262360781,15.639751434326172,15.639751434326172,1074000 | |
| 2017-05-31,15.666841935394528,15.705545494431385,15.585566676001852,15.651360511779785,1084200 | |
| 2017-06-01,15.647489970001939,15.736505935945111,15.562343621539021,15.721024513244629,1271600 | |
| 2017-06-02,15.810038932082556,15.89131565511181,15.779077566101074,15.848742485046387,643400 | |
| 2017-06-05,15.837127980133303,15.856480491509677,15.724891386652734,15.825517654418945,815600 | |
| 2017-06-06,15.802303293868166,15.825523954540998,15.705546604024907,15.732638359069824,1096400 | |
| 2017-06-07,15.755850667177405,15.899051555231846,15.732630018814412,15.868088722229004,708000 | |
| 2017-06-08,15.879708366571247,15.879708366571247,15.693935688687409,15.8410062789917,610400 | |
| 2017-06-09,15.837132283845902,15.995814652473554,15.779079163108948,15.949370384216309,945000 | |
| 2017-06-12,15.941629013018995,16.11579132080078,15.941629013018995,16.11579132080078,1353000 | |
| 2017-06-13,16.100312029882307,16.16610734437125,16.03064709754807,16.142885208129883,827200 | |
| 2017-06-14,16.251248177088467,16.27059921251728,16.115787976308024,16.169971466064453,913800 | |
| 2017-06-15,16.10805535920945,16.305439858357573,16.10805535920945,16.274477005004883,521400 | |
| 2017-06-16,16.262861712299912,16.27447204057045,16.146754000425535,16.228029251098633,771600 | |
| 2017-06-19,16.242048593333863,16.29265793286492,16.156399733969025,16.22258186340332,644600 | |
| 2017-06-20,16.230362115337993,16.26540013680728,16.051279554540496,16.183645248413086,747600 | |
| 2017-06-21,16.17975942261013,16.210903518283356,16.059072524756687,16.152507781982422,565600 | |
| 2017-06-22,16.15250381559213,16.199220690181743,16.074641367874335,16.164182662963867,813200 | |
| 2017-06-23,16.17975978221187,16.30433913787966,16.16418699147763,16.226476669311523,712600 | |
| 2017-06-26,16.273187607921137,16.374409225590146,16.26540121540025,16.308225631713867,1181600 | |
| 2017-06-27,16.242045229941777,16.327692586467833,16.1797555683307,16.187541961669922,1042800 | |
| 2017-06-28,16.288764586622552,16.288764586622552,16.187544427996205,16.21479606628418,738800 | |
| 2017-06-29,16.12914353821074,16.17586040962142,16.047388641966407,16.07464027404785,722000 | |
| 2017-06-30,16.105788666490692,16.183651129729896,15.996782109017586,16.043498992919922,938200 | |
| 2017-07-03,16.121358852797123,16.30433538909579,16.082428370015702,16.284870147705078,1376800 | |
| 2017-07-05,16.265405597894627,16.319908875123488,15.99678166650827,16.03960609436035,842600 | |
| 2017-07-06,15.988996958478502,16.059073032336943,15.697013812436012,15.732051849365234,931600 | |
| 2017-07-07,15.739834360391612,15.844948445238305,15.70090387790145,15.8021240234375,879200 | |
| 2017-07-10,15.825482168711607,15.825482168711607,15.634719252742753,15.642505645751953,1001000 | |
| 2017-07-11,15.63861445145692,15.66197363458433,15.506250202376886,15.619149208068848,936400 | |
| 2017-07-12,15.724259318778591,15.883876650266345,15.677542449468211,15.79433536529541,1350800 | |
| 2017-07-13,15.778764096460373,15.86441293601033,15.763192795262542,15.821588516235352,680400 | |
| 2017-07-14,15.918915923461062,15.996778368493702,15.918915923461062,15.973419189453125,803200 | |
| 2017-07-17,15.973420954813173,16.140824710348664,15.942276864419686,16.11357307434082,563200 | |
| 2017-07-18,16.11746158777089,16.152499605857003,16.03570522216844,16.0902099609375,716000 | |
| 2017-07-19,16.09410571460131,16.20311224428999,16.08631932175175,16.19532585144043,552400 | |
| 2017-07-20,16.23815240612033,16.23815240612033,16.101894226081107,16.11357307434082,675400 | |
| 2017-07-21,16.117465257364504,16.13693049737698,16.016243633135442,16.101892471313477,760800 | |
| 2017-07-24,16.094106555257103,16.113571795846454,16.000671321284482,16.07074737548828,799000 | |
| 2017-07-25,16.090216570754077,16.10578787455389,15.969529684412452,16.09800148010254,1039400 | |
| 2017-07-26,16.098002667506687,16.26930038786574,16.070751027468294,16.21090316772461,1491800 | |
| 2017-07-27,16.152505054245175,16.308228476519734,16.039604570651747,16.242046356201172,654400 | |
| 2017-07-28,16.21868502998911,16.292653534406064,16.160287826168698,16.19532585144043,746400 | |
| 2017-07-31,16.187538741643866,16.210896431912534,16.05906550475667,16.179752349853516,888200 | |
| 2017-08-01,16.28097462584994,16.335477890487283,16.117464831937905,16.26540184020996,1185000 | |
| 2017-08-02,16.218689955174654,16.218689955174654,16.059072566043557,16.117469787597656,694800 | |
| 2017-08-03,16.101894414569408,16.179756869118755,16.01624556605485,16.066856384277344,1017000 | |
| 2017-08-04,16.06296151062969,16.152504293471054,16.059069056424843,16.133037567138672,558000 | |
| 2017-08-07,16.148609757482518,16.156396150707227,16.078533703562805,16.140823364257812,534600 | |
| 2017-08-08,16.09410861875248,16.140825499177232,16.01235370673345,16.059070587158203,692800 | |
| 2017-08-09,16.06296000348823,16.0785327890519,15.965632321369144,16.00456428527832,667400 | |
| 2017-08-10,15.961740470731566,16.00456489009873,15.891664418149412,15.89555835723877,697000 | |
| 2017-08-11,15.895558541073871,15.895558541073871,15.704795621260105,15.786550521850586,883000 | |
| 2017-08-14,15.848840665099797,16.066855225088123,15.81380263733565,16.04738998413086,977600 | |
| 2017-08-15,16.01235142593843,16.01235142593843,15.883878166691492,15.985099792480469,856600 | |
| 2017-08-16,16.008454087743086,16.082424064368073,15.99677524305591,16.02402687072754,793200 | |
| 2017-08-17,15.98899171270343,16.0512813706853,15.915023207944522,15.922809600830078,563400 | |
| 2017-08-18,15.883874756941765,15.883874756941765,15.70089975516031,15.759295463562012,582800 | |
| 2017-08-21,15.763193440175794,15.946168488833084,15.747620653238199,15.907238006591797,595200 | |
| 2017-08-22,15.946169480782167,15.969528662641643,15.821590147737211,15.872200965881348,724200 | |
| 2017-08-23,15.864409998713919,16.047386491109755,15.844944761993638,16.02791976928711,574600 | |
| 2017-08-24,16.066860087315877,16.144722559810717,15.961745972213315,15.97731876373291,582000 | |
| 2017-08-25,16.01624441051709,16.105785707002646,15.946168354988796,16.04738998413086,701600 | |
| 2017-08-28,16.070746248937983,16.070746248937983,15.864412039969965,15.915022850036621,749400 | |
| 2017-08-29,15.887772050996878,15.961740557970034,15.856626478522305,15.891664505004883,463800 | |
| 2017-08-30,15.86441292637904,15.98509979248047,15.798230812296174,15.985099792480469,520600 | |
| 2017-08-31,16.01624381567871,16.101892654832916,16.000671029450192,16.05517578125,657000 | |
| 2017-09-01,16.06295786123841,16.18753864403038,16.055172954597385,16.121355056762695,1428200 | |
| 2017-09-05,16.136932444861475,16.191435717515176,15.977315081331575,16.066856384277344,681200 | |
| 2017-09-06,16.101889819955392,16.222575179222105,16.097995881532505,16.121355056762695,808000 | |
| 2017-09-07,16.133040815491285,16.261514106659803,16.129148360502697,16.234262466430664,588800 | |
| 2017-09-08,16.19532023890266,16.312114606068043,16.179748943702403,16.25371742248535,1719000 | |
| 2017-09-11,16.273192640831923,16.397771989490497,16.273192640831923,16.386093139648438,666000 | |
| 2017-09-12,16.38219630962472,16.40555400307082,16.125249800896967,16.19532585144043,766200 | |
| 2017-09-13,16.175859451293945,16.191432235875762,16.10967734447494,16.175859451293945,639400 | |
| 2017-09-14,16.168073507450213,16.343263626098633,16.125249091213654,16.343263626098633,528400 | |
| 2017-09-15,16.32769580655716,16.362733840942383,16.218689248515567,16.362733840942383,614600 | |
| 2017-09-18,16.36194108180237,16.373686433528338,16.201414802789717,16.27580451965332,677000 | |
| 2017-09-19,16.291474407226918,16.291474407226918,16.134862666632838,16.150524139404297,702200 | |
| 2017-09-20,16.17793302234168,16.20142523447914,16.040898852107595,16.123119354248047,684600 | |
| 2017-09-21,16.119197650129877,16.22099570720427,16.07613084981678,16.095706939697266,620200 | |
| 2017-09-22,16.087878026202226,16.14269168149653,15.966503865507633,15.982165336608887,723600 | |
| 2017-09-25,16.005656890783634,16.150521758664546,16.005656890783634,16.09962272644043,823000 | |
| 2017-09-26,16.11528861686889,16.181849137811476,16.091796404731433,16.123119354248047,711600 | |
| 2017-09-27,16.095706858063416,16.09962147859569,15.935180532161722,15.962587356567383,725800 | |
| 2017-09-28,15.950847156626523,16.091795944740884,15.94693104126867,16.072219848632812,776600 | |
| 2017-09-29,16.064390545956698,16.127034955232638,16.017407612389878,16.103544235229492,676800 | |
| 2017-10-02,16.10354069489315,16.11920067359892,16.0291494484099,16.04872703552246,3633200 | |
| 2017-10-03,16.06047081215512,16.068301547517347,15.997826422817354,16.044809341430664,866000 | |
| 2017-10-04,16.056555637504644,16.146608352661133,15.997827359190579,16.146608352661133,748200 | |
| 2017-10-05,16.14661123679061,16.275814667008156,16.14661123679061,16.217084884643555,839400 | |
| 2017-10-06,16.14660463659708,16.170095345092374,16.02131438586305,16.158349990844727,999800 | |
| 2017-10-09,16.174017141527745,16.22883080535496,16.158355667988452,16.197507858276367,575200 | |
| 2017-10-10,16.240580439757444,16.350207796275964,16.19359750032961,16.248411178588867,575000 | |
| 2017-10-11,16.26015541459026,16.334546681559363,16.26015541459026,16.295392990112305,890800 | |
| 2017-10-12,16.299306542330456,16.393272399902344,16.271899709408626,16.393272399902344,658600 | |
| 2017-10-13,16.452001900154297,16.491154091214035,16.365865287550445,16.44808578491211,627600 | |
| 2017-10-16,16.45199956273998,16.459830298551452,16.342372248499704,16.3580322265625,970400 | |
| 2017-10-17,16.34628663801478,16.37760958081684,16.303218338442008,16.373693466186523,625800 | |
| 2017-10-18,16.361947406287317,16.405015704009298,16.311048373201334,16.338455200195312,656600 | |
| 2017-10-19,16.322794742626105,16.361948421876388,16.213167427845608,16.279727935791016,678800 | |
| 2017-10-20,16.291472444632262,16.291472444632262,16.123115366521287,16.189674377441406,795400 | |
| 2017-10-23,16.217080498701947,16.217080498701947,16.123114664604323,16.154436111450195,974200 | |
| 2017-10-24,16.1348605577562,16.15835276384288,15.974334216730671,16.044809341430664,1156600 | |
| 2017-10-25,15.993912252142557,16.044811291402915,15.880370309491315,16.005659103393555,1197400 | |
| 2017-10-26,16.044808327951795,16.044808327951795,15.802061521296192,15.892112731933594,759600 | |
| 2017-10-27,15.872538064656041,15.99391073208598,15.751163903666008,15.943013191223145,942800 | |
| 2017-10-30,15.872536297311873,15.978248975391839,15.872536297311873,15.915604591369629,794600 | |
| 2017-10-31,15.931265734239878,15.931265734239878,15.774655509491934,15.919520378112793,1708000 | |
| 2017-11-01,15.946926362670585,16.044808308054197,15.919519537447972,16.013486862182617,2296000 | |
| 2017-11-02,16.029147373312874,16.1935898236968,16.02523275253326,16.115283966064453,1214800 | |
| 2017-11-03,16.029147640056497,16.127029590335795,15.950843274681082,16.060470581054688,1003800 | |
| 2017-11-06,16.072212348528996,16.213162564429286,16.060466995057205,16.166179656982422,722800 | |
| 2017-11-07,16.18967444461862,16.361947637945647,16.18967444461862,16.32279396057129,2561600 | |
| 2017-11-08,16.30713505575301,16.4050170152868,16.267981375803394,16.397186279296875,616600 | |
| 2017-11-09,16.338458361382976,16.530307681020147,16.314966150745665,16.43634033203125,754000 | |
| 2017-11-10,16.369780105847433,16.522475729867143,16.369780105847433,16.471576690673828,560200 | |
| 2017-11-13,16.50289542085795,16.581199776773694,16.459827128968378,16.55379295349121,627200 | |
| 2017-11-14,16.514646295933094,16.561629223899633,16.498984822090797,16.53030776977539,674200 | |
| 2017-11-15,16.51464146773718,16.530302937000716,16.36194587631752,16.377607345581055,764200 | |
| 2017-11-16,16.350202151239305,16.53422071634214,16.338456793827703,16.514644622802734,768800 | |
| 2017-11-17,16.48723904554997,16.538138087467004,16.416763908606477,16.440256118774414,694800 | |
| 2017-11-20,16.455916802803728,16.463747539861448,16.358034829922794,16.393272399902344,607600 | |
| 2017-11-21,16.42459330265706,16.50681379118303,16.420677187835715,16.502899169921875,815800 | |
| 2017-11-22,16.47549578524474,16.52247871800313,16.42068062120603,16.463748931884766,717600 | |
| 2017-11-24,16.48723793029785,16.506814024000114,16.471576457911954,16.48723793029785,317600 | |
| 2017-11-27,16.502898228395924,16.502898228395924,16.39718553765359,16.401100158691406,462400 | |
| 2017-11-28,16.40109982175993,16.40109982175993,16.224912007475506,16.32279396057129,865600 | |
| 2017-11-29,16.283642245970782,16.41284565112898,16.25623541779904,16.373693466186523,626600 | |
| 2017-11-30,16.401104066797252,16.4559177357485,16.358035757318284,16.41284942626953,666800 | |
| 2017-12-01,16.44417083488761,16.51072985707225,16.318882033725675,16.452001571655273,881800 | |
| 2017-12-04,16.48332222955963,16.5420520057022,16.405017852783203,16.405017852783203,752800 | |
| 2017-12-05,16.314960741145217,16.436334882186415,16.24840174008252,16.260147094726562,817000 | |
| 2017-12-06,16.26798453225626,16.311052841777233,16.158357194246843,16.240577697753906,657200 | |
| 2017-12-07,16.228822682823385,16.291467052066714,16.18183977928078,16.267974853515625,563400 | |
| 2017-12-08,16.3149685642824,16.373698352783627,16.252324153542684,16.365867614746094,1302400 | |
| 2017-12-11,16.381524105661903,16.385438726709108,16.330625070687596,16.361948013305664,627400 | |
| 2017-12-12,16.408926692359003,16.52247008966109,16.326706229578754,16.48331642150879,580200 | |
| 2017-12-13,16.51072324243554,16.57336911147922,16.451994980546672,16.48331642150879,641000 | |
| 2017-12-14,16.491149707549454,16.534218002402998,16.444166792054656,16.46765899658203,631200 | |
| 2017-12-15,16.506812644019114,16.616439954435037,16.506812644019114,16.589033126831055,858200 | |
| 2017-12-18,16.620601077831797,16.786334354162367,16.57719470771465,16.69162940979004,1054600 | |
| 2017-12-19,16.69557961983662,16.699524970056526,16.30097836533569,16.33649253845215,878200 | |
| 2017-12-20,16.36411711867543,16.38779223434368,16.135247631985212,16.147085189819336,966000 | |
| 2017-12-21,16.182592702066923,16.182592702066923,16.056320452906476,16.083942413330078,1365800 | |
| 2017-12-22,16.091833761810157,16.214160655244605,16.068158657153333,16.186538696289062,1254800 | |
| 2017-12-26,16.198381236178278,16.320708167277786,16.17470612423177,16.277301788330078,1578000 | |
| 2017-12-27,16.348329839249562,16.383844011811753,16.281246844283512,16.316761016845703,1214600 | |
| 2017-12-28,16.3601669154476,16.431195258489947,16.285193222362572,16.427249908447266,1457600 | |
| 2017-12-29,16.446980221029204,16.482494393741884,16.395681637047705,16.423303604125977,751000 | |
| 2018-01-02,16.450922036465585,16.450922036465585,16.32070443468792,16.383840560913086,976600 | |
| 2018-01-03,16.403565821816738,16.42329557361333,16.293078007528962,16.34832191467285,2155200 | |
| 2018-01-04,16.336489825875308,16.364111788681164,16.016862320899442,16.02869987487793,1491000 | |
| 2018-01-05,16.04054450930948,16.064219625495156,15.993191266368937,16.04843521118164,1526600 | |
| 2018-01-08,16.072103624052687,16.139186597981144,16.028697259502007,16.119455337524414,1153200 | |
| 2018-01-09,16.119459402743622,16.127351607859907,15.890591475508124,15.910321235656738,1369000 | |
| 2018-01-10,15.851129853781162,15.851129853781162,15.6577761041987,15.744588851928711,1506000 | |
| 2018-01-11,15.787996484081955,15.815619958427462,15.677508607837604,15.70118522644043,1304600 | |
| 2018-01-12,15.673564708831462,15.673564708831462,15.56307531707081,15.586751937866211,1377200 | |
| 2018-01-16,15.634103674172458,15.851134096301026,15.578859730934411,15.586751937866211,1725800 | |
| 2018-01-17,15.638045685290143,15.724856924074915,15.586747108769078,15.709074020385742,1532800 | |
| 2018-01-18,15.6735618705937,15.6735618705937,15.495991009994894,15.527558326721191,2257600 | |
| 2018-01-19,15.543343502588044,15.602534294128418,15.495991772526358,15.602534294128418,1422200 | |
| 2018-01-22,15.606472803080678,15.760366987282406,15.598580600649345,15.752474784851074,1212000 | |
| 2018-01-23,15.799833738426445,15.977404594421387,15.799833738426445,15.977404594421387,2471600 | |
| 2018-01-24,15.957675023199384,15.981351641607855,15.843241797436116,15.894538879394531,1429800 | |
| 2018-01-25,15.886646567617648,15.89848562938536,15.744591373964653,15.8511323928833,1167400 | |
| 2018-01-26,15.86297366607211,15.874811224205674,15.716971596381262,15.807729721069336,1300600 | |
| 2018-01-29,15.713018588636318,15.752478103823211,15.598583887196705,15.634098052978516,1131000 | |
| 2018-01-30,15.57490938454532,15.62620645522194,15.480204437024355,15.495988845825195,1229600 | |
| 2018-01-31,15.515720224457977,15.776156975732398,15.476260703619278,15.768264770507812,2625400 | |
| 2018-02-01,15.736703777993283,15.819569708221106,15.39339948656115,15.413130760192871,2148800 | |
| 2018-02-02,15.302635192871092,15.397340150242439,15.16057850945619,15.302635192871094,2163600 | |
| 2018-02-05,15.259223067826362,15.385496798508797,14.809378076682783,14.817270278930664,3232200 | |
| 2018-02-06,14.56473318117615,14.884360759803656,14.473975067431546,14.833062171936035,4154600 | |
| 2018-02-07,14.809383685389124,15.050090676618796,14.754139754015277,14.773869514465332,2334800 | |
| 2018-02-08,14.726519439663086,14.876468345409402,14.339810371398926,14.339810371398926,3014200 | |
| 2018-02-09,14.438453214279775,14.836999632731398,14.312180992278254,14.74229621887207,3544000 | |
| 2018-02-12,14.76597131969509,14.789647925801734,14.320073194313803,14.74229621887207,2517400 | |
| 2018-02-13,14.71862743932283,14.872521697639469,14.59630200593495,14.829116821289062,2378000 | |
| 2018-02-14,14.698898567485083,14.738358095753787,14.525274535704463,14.726520538330078,1925400 | |
| 2018-02-15,14.765978435720598,14.94749615944804,14.750195529327021,14.923819541931152,1831000 | |
| 2018-02-16,14.915928096782249,15.073769211042464,14.904090540062281,15.006686210632324,1271600 | |
| 2018-02-20,14.94749690420306,15.097444306761393,14.829116821289062,14.829116821289062,1417600 | |
| 2018-02-21,14.821220798908305,14.876464723025075,14.54105281829834,14.54105281829834,1820600 | |
| 2018-02-22,14.612080808176547,14.817273596715868,14.59235105078092,14.698893547058105,1493000 | |
| 2018-02-23,14.781760813698847,14.947494102946498,14.718624680957872,14.93960189819336,1157200 | |
| 2018-02-26,15.006682539812525,15.010629394610016,14.880410281405876,14.986952781677246,1144600 | |
| 2018-02-27,15.01458023313251,15.030364647524799,14.612086697836773,14.616033554077148,1295800 | |
| 2018-02-28,14.671274479743364,14.82122337504066,14.627868101740123,14.635760307312012,1502200 | |
| 2018-03-01,14.643650316211113,14.84884311444666,14.541053164451304,14.675217628479004,2394200 | |
| 2018-03-02,14.61997370304714,14.683109832866995,14.533162465347385,14.675217628479004,1243000 | |
| 2018-03-05,14.639706882456192,14.900143666983794,14.600247356579207,14.833062171936035,976400 | |
| 2018-03-06,14.833062128132998,14.919874891147309,14.706789839358228,14.892252922058105,2181200 | |
| 2018-03-07,14.821221949255287,14.986953734468846,14.797545334817285,14.98300838470459,1618000 | |
| 2018-03-08,15.002741262237679,15.046147645086782,14.923820702992446,15.014578819274902,1264000 | |
| 2018-03-09,15.01852493288901,15.101390838623047,14.911982408966223,15.101390838623047,1249200 | |
| 2018-03-12,15.105332893034545,15.1803080816305,15.057981172273564,15.15268611907959,3611800 | |
| 2018-03-13,15.215823758618363,15.267120833998717,15.101389042245183,15.144795417785645,1042200 | |
| 2018-03-14,15.1724168330769,15.211876351982795,15.077711880304932,15.156632423400879,1081800 | |
| 2018-03-15,15.168465347276785,15.200034156991272,15.061922872415938,15.140843391418457,1013200 | |
| 2018-03-16,15.132103402354748,15.28310543635786,15.096339443591567,15.267210006713867,782200 | |
| 2018-03-19,15.251316428471418,15.251316428471418,15.044680386168327,15.140049934387207,821600 | |
| 2018-03-20,15.147999555452083,15.239396015608746,15.016866031182722,15.080446243286133,1101400 | |
| 2018-03-21,15.072499315287223,15.116210997619556,14.889706385417387,14.985075950622559,1401600 | |
| 2018-03-22,14.949313398995761,15.14800178048752,14.853943824768066,14.853943824768066,1031200 | |
| 2018-03-23,14.84997430513406,14.885738286712554,14.563863968378667,14.587705612182617,1961800 | |
| 2018-03-26,14.702938174582078,14.786386919331274,14.607567097817395,14.758570671081543,2322200 | |
| 2018-03-27,14.774468193113808,15.004945927766999,14.603596063482211,14.810232162475586,1257800 | |
| 2018-03-28,14.873809941426186,15.24337039218419,14.873809941426186,15.219527244567871,1132400 | |
| 2018-03-29,15.251318744924172,15.291055810072246,15.128131417570152,15.19965934753418,857000 | |
| 2018-04-02,15.171847659900168,15.239400994134968,14.905604392576828,14.989054679870605,1080800 | |
| 2018-04-03,15.028785366217377,15.21952598373091,14.913545769426385,15.155945777893066,1480600 | |
| 2018-04-04,15.072499600161946,15.34668900014896,15.040708733911426,15.322847366333008,1015400 | |
| 2018-04-05,15.338741850536731,15.338741850536731,15.140053476742876,15.263240814208984,945200 | |
| 2018-04-06,15.239394513829296,15.358608726162974,15.112234102153607,15.155945777893066,1059800 | |
| 2018-04-09,15.171843117012934,15.207607082037983,15.080446654364888,15.096342086791992,930200 | |
| 2018-04-10,15.195687955587571,15.203634156812962,15.096343765677766,15.132107734680176,1016600 | |
| 2018-04-11,15.112233689834063,15.259264143468265,15.100312875274614,15.140049934387207,909400 | |
| 2018-04-12,15.155948063809726,15.203632846412312,14.937391168019973,14.985075950622559,907000 | |
| 2018-04-13,15.000973352037677,15.09236982896663,14.949313946513621,15.08442211151123,1001000 | |
| 2018-04-16,15.11223915359359,15.207610252165084,15.048658926503323,15.15992546081543,838600 | |
| 2018-04-17,15.21953331695953,15.422196362878585,15.151979978901453,15.338746070861816,1040600 | |
| 2018-04-18,15.354637056044469,15.382453306692435,15.287083737577111,15.299004554748535,966000 | |
| 2018-04-19,15.255297030791672,15.259271648180682,14.961239010644906,15.072504043579102,1109400 | |
| 2018-04-20,15.072504999046167,15.12018979963043,14.905605923192528,14.929449081420898,1190200 | |
| 2018-04-23,14.937392369671953,14.98110405552071,14.830100463281008,14.905601501464844,778400 | |
| 2018-04-24,14.92944367668838,15.020840143001218,14.85791574377017,14.949312210083008,1926200 | |
| 2018-04-25,14.917528462317284,15.000977243438268,14.806261904950137,14.937397003173828,1480600 | |
| 2018-04-26,14.977131428555003,15.23542696149649,14.965210609329842,15.148003578186035,1179400 | |
| 2018-04-27,15.13607895123942,15.533455661415438,15.13607895123942,15.481796264648438,866800 | |
| 2018-04-30,15.497693612097494,15.52550986397765,15.406297139366691,15.422192573547363,968800 | |
| 2018-05-01,15.418214535277807,15.612929771097477,15.406293720223927,15.585113525390625,915400 | |
| 2018-05-02,15.53345586764055,15.557299016281522,15.334767509914716,15.489744186401367,1079600 | |
| 2018-05-03,15.461930656613143,15.58114338903816,15.450009838132281,15.521537780761719,1777600 | |
| 2018-05-04,15.505641449350893,15.716250648324797,15.505641449350893,15.680486679077148,1634200 | |
| 2018-05-07,15.70830351082123,15.819570039181984,15.676514156912518,15.807647705078125,1539600 | |
| 2018-05-08,15.77586070975214,15.77983381113269,15.68048960202326,15.72022819519043,1256000 | |
| 2018-05-09,15.7003584940316,15.847389018250785,15.688437673749318,15.839441299438477,1073400 | |
| 2018-05-10,15.887122540220666,15.978519012295234,15.883149439640045,15.94672966003418,903200 | |
| 2018-05-11,15.966600980993192,16.0142857756422,15.871229875822882,15.89109992980957,974400 | |
| 2018-05-14,15.8831473859576,15.887120486024502,15.66458898548222,15.748039245605469,1231000 | |
| 2018-05-15,15.652672005744863,15.652672005744863,15.422194248580663,15.457958221435547,1168600 | |
| 2018-05-16,15.485770051506558,15.533454829730445,15.370530447916373,15.390398979187012,1047200 | |
| 2018-05-17,15.38642641868504,15.450006630503085,15.287082242977357,15.314898490905762,753200 | |
| 2018-05-18,15.342715150737597,15.382452215738756,15.263239504863416,15.330794334411621,841400 | |
| 2018-05-21,15.366554748888749,15.561269979706998,15.267210583666955,15.525506019592285,1478400 | |
| 2018-05-22,15.5175650537989,15.604988442297612,15.461932539616928,15.581145286560059,1011600 | |
| 2018-05-23,15.585116947349148,15.811621578335732,15.585116947349148,15.755989074707031,1145800 | |
| 2018-05-24,15.755989209928599,15.807647097528855,15.6407495852104,15.724198341369629,803200 | |
| 2018-05-25,15.740090057480058,15.835459608884408,15.724194626955438,15.779827117919922,1770000 | |
| 2018-05-29,15.775859818637997,15.867256303951379,15.688436434480742,15.835465431213379,1191200 | |
| 2018-05-30,15.819568321877384,16.129521689232615,15.795725172130082,16.089784622192383,1529200 | |
| 2018-05-31,16.042098887425688,16.085810572231882,15.974545567904837,16.03017807006836,1518600 | |
| 2018-06-01,16.05004646658121,16.16131146995362,15.99838706535603,16.12157440185547,1349800 | |
| 2018-06-04,16.165285498887087,16.28449821472168,16.09375756621195,16.28449821472168,835400 | |
| 2018-06-05,16.29244499513479,16.367946023788626,16.21296935052074,16.240785598754883,1898400 | |
| 2018-06-06,16.216943091086105,16.284496400044805,16.16925679736869,16.2805233001709,1480200 | |
| 2018-06-07,16.28052731903962,16.336159826237804,16.185156223934076,16.288475036621094,4041400 | |
| 2018-06-08,16.260654504355063,16.367946399667137,16.260654504355063,16.344104766845703,1593000 | |
| 2018-06-11,16.332183110260413,16.348078543380247,16.244761259845202,16.296419143676758,1018400 | |
| 2018-06-12,16.280528571078086,16.43947838731504,16.240789980114663,16.367950439453125,1229600 | |
| 2018-06-13,16.371925111209187,16.42358452169819,16.05402396180044,16.077865600585938,1328200 | |
| 2018-06-14,16.117601479245547,16.292446703027533,16.117601479245547,16.232839584350586,1369600 | |
| 2018-06-15,16.201051712036133,16.336159879618396,16.181183175953592,16.201051712036133,2127800 | |
| 2018-06-18,16.161313123998916,16.240788784201214,16.09375979814385,16.201051712036133,1162400 | |
| 2018-06-19,16.161306887782573,16.256677946398614,16.15336068911349,16.173229217529297,1214600 | |
| 2018-06-20,16.189132085670582,16.38782049287096,16.17323664928521,16.367950439453125,1092400 | |
| 2018-06-21,16.371925603916463,16.479217529296875,16.328213910331225,16.479217529296875,972800 | |
| 2018-06-22,16.491136920347387,16.622271989742284,16.43550441183034,16.610349655151367,1049200 | |
| 2018-06-25,16.59842408646928,16.681872825364362,16.467289054601235,16.566633224487305,1659800 | |
| 2018-06-26,16.589054968781827,16.673122289085455,16.533011106633218,16.585052490234375,1429000 | |
| 2018-06-27,16.617073303368645,16.677121158149067,16.52900505065918,16.52900505065918,1485400 | |
| 2018-06-28,16.533008186929308,16.71715270920673,16.529005709088686,16.689130783081055,2193000 | |
| 2018-06-29,16.657105880589324,16.801219511825632,16.565033622206215,16.72515869140625,1346400 | |
| 2018-07-02,16.705139586979538,16.75317694450202,16.416912387684516,16.59305191040039,2234800 | |
| 2018-07-03,16.613069746852943,16.873275064563476,16.553021895971966,16.745174407958984,885000 | |
| 2018-07-05,16.793212715489183,16.925315856933594,16.71314941884511,16.925315856933594,1634800 | |
| 2018-07-06,16.97335262017583,17.013383499931837,16.933320213339652,16.98135757446289,1332400 | |
| 2018-07-09,17.009385308009257,17.009385308009257,16.773199392953444,16.869274139404297,1359400 | |
| 2018-07-10,16.885284131399782,16.965347424057345,16.82123380268979,16.897293090820312,1673200 | |
| 2018-07-11,16.881284173022994,16.929323076379795,16.821237834447977,16.84125328063965,1202400 | |
| 2018-07-12,16.88128089904785,16.917309306037733,16.805221607438263,16.88128089904785,1218200 | |
| 2018-07-13,16.92131410653205,16.961344993034352,16.821235363195868,16.83324432373047,1239600 | |
| 2018-07-16,16.801225044776537,16.82924697929169,16.63709591672455,16.749183654785156,1298800 | |
| 2018-07-17,16.753183505287822,16.801222408703087,16.56503647836034,16.577045440673828,1828600 | |
| 2018-07-18,16.581046032621874,16.633087408527217,16.452945358916786,16.545019149780273,1608600 | |
| 2018-07-19,16.52900792579853,16.813231230093614,16.49297951207939,16.753183364868164,1605200 | |
| 2018-07-20,16.677123901945507,16.749180728704978,16.529007770086878,16.589054107666016,1281400 | |
| 2018-07-23,16.58104848460621,16.593058974409992,16.472964765937157,16.585052490234375,1364600 | |
| 2018-07-24,16.597062117262436,16.597062117262436,16.44894597178688,16.48097038269043,1325000 | |
| 2018-07-25,16.49298104183841,16.645101194659876,16.452948618948135,16.613075256347656,851200 | |
| 2018-07-26,16.645101731697586,16.75718946524518,16.61307579235208,16.653106689453125,1409200 | |
| 2018-07-27,16.70114046734354,16.713149427368148,16.42892617486309,16.440935134887695,1087000 | |
| 2018-07-30,16.444944056634704,16.52900985610326,16.344865287625236,16.488977432250977,1333000 | |
| 2018-07-31,16.577045445100914,16.869275235758852,16.549023514974856,16.809228897094727,1594200 | |
| 2018-08-01,16.697136183314313,16.91330662262346,16.633085852453863,16.90530014038086,1488600 | |
| 2018-08-02,16.877280645754944,16.933324502440964,16.801221344121135,16.837249755859375,1428400 | |
| 2018-08-03,16.84125502949221,17.037410087533576,16.84125502949221,17.017393112182617,1340400 | |
| 2018-08-06,17.033400166676277,17.093448017715534,16.969349838205204,17.009382247924805,1719600 | |
| 2018-08-07,17.01738435667117,17.01738435667117,16.877274763786286,16.96934700012207,1125800 | |
| 2018-08-08,16.97736156481512,17.00938750248429,16.85326334696823,16.889291763305664,750400 | |
| 2018-08-09,16.88128423302443,16.92932313655198,16.845257345999762,16.88528823852539,865600 | |
| 2018-08-10,16.885290848321993,16.90931030379822,16.73317068446767,16.749183654785156,840800 | |
| 2018-08-13,16.741174993520467,16.781205887029856,16.6891336102937,16.72916603088379,3977800 | |
| 2018-08-14,16.74117291899472,16.87327759995088,16.73717044097204,16.829242706298828,2620600 | |
| 2018-08-15,16.8252377477694,17.00137731239641,16.793213344161124,16.977357864379883,2113400 | |
| 2018-08-16,16.9853666235028,17.117469787597656,16.961347172267086,17.117469787597656,1123200 | |
| 2018-08-17,17.097453731329594,17.297611236572266,17.097453731329594,17.297611236572266,1448800 | |
| 2018-08-20,17.325633165139795,17.417705434301755,17.281598269653514,17.297611236572266,1032800 | |
| 2018-08-21,17.269587288301203,17.29360673587022,17.137484144372593,17.177515029907227,1254000 | |
| 2018-08-22,17.16150222379305,17.165506228631834,17.009383635688366,17.077436447143555,842200 | |
| 2018-08-23,17.08944943715021,17.12948185957553,17.053421020507812,17.053421020507812,647000 | |
| 2018-08-24,17.029401104084563,17.169510748498087,17.021394620535133,17.165508270263672,832800 | |
| 2018-08-27,17.197535879817064,17.197535879817064,17.01739378411126,17.11347007751465,948200 | |
| 2018-08-28,17.121472124511076,17.333638578301915,17.08143970968607,17.325632095336914,1158800 | |
| 2018-08-29,17.345651271625158,17.373673202025145,17.30161637325927,17.31362533569336,1079400 | |
| 2018-08-30,17.341645586524837,17.341645586524837,17.233560353844272,17.257579803466797,1690000 | |
| 2018-08-31,17.261581193935477,17.349650976588553,17.229556790203723,17.317625045776367,1207200 | |
| 2018-09-04,17.28160168211948,17.329640592361613,17.077441658373488,17.11347007751465,1698800 | |
| 2018-09-05,17.08944747807817,17.301615474908257,17.00137921299984,17.241567611694336,1087000 | |
| 2018-09-06,17.28560313528274,17.34965347906516,17.257581205320474,17.293609619140625,917800 | |
| 2018-09-07,17.217548271160602,17.217548271160602,17.077438625539077,17.097454071044922,796800 | |
| 2018-09-10,17.177516642876096,17.281597871287605,17.161503676326465,17.189525604248047,910600 | |
| 2018-09-11,17.14148394958542,17.253571633271253,17.113462028663964,17.193525314331055,1866400 | |
| 2018-09-12,17.193531247156308,17.233562140262894,17.1414898644532,17.169511795043945,972400 | |
| 2018-09-13,17.24557113647461,17.289604504246498,17.189525753065695,17.24557113647461,1236600 | |
| 2018-09-14,17.217547787329085,17.217547787329085,16.949337465510414,17.101457595825195,1273200 | |
| 2018-09-17,17.08944362593817,17.205535320873814,17.049412744206,17.197528839111328,1294800 | |
| 2018-09-18,17.189525858992226,17.20954283101618,17.057422700701398,17.101457595825195,1276600 | |
| 2018-09-19,17.105461201577665,17.109465207078625,16.845257345999762,16.88528823852539,1124800 | |
| 2018-09-20,16.88929297107754,17.03340664673301,16.809231175340827,17.025400161743164,1067800 | |
| 2018-09-21,17.0294007097057,17.141488422640716,16.981361809521644,17.057422637939453,1036200 | |
| 2018-09-24,17.021391668505707,17.025394146045976,16.63308568264578,16.70914649963379,1281000 | |
| 2018-09-25,16.716407831048137,16.833419019549787,16.672024170638863,16.736581802368164,1190200 | |
| 2018-09-26,16.752725992711916,16.768865789674802,16.5146693746245,16.52677345275879,1224600 | |
| 2018-09-27,16.559051471113104,16.67606267919693,16.546945854954895,16.571155548095703,1538200 | |
| 2018-09-28,16.595366858561402,16.83745765686035,16.583261241223425,16.83745765686035,1386400 | |
| 2018-10-01,16.841494388661896,16.85359846755214,16.672029588319244,16.680099487304688,2836400 | |
| 2018-10-02,16.68816728150991,16.785002978770237,16.619573918372826,16.63167953491211,1254800 | |
| 2018-10-03,16.63570870417914,16.692196433764696,16.357304234432412,16.470279693603516,1613600 | |
| 2018-10-04,16.417830795144113,16.417830795144113,16.1999497105899,16.316959381103516,1334200 | |
| 2018-10-05,16.320997100698605,16.417832808112117,16.30485730307108,16.325031280517578,2503400 | |
| 2018-10-08,16.333098952659054,16.63974890907352,16.333098952659054,16.571155548095703,1790400 | |
| 2018-10-09,16.56308208573364,16.659919298280297,16.490454561117463,16.607465744018555,1203000 | |
| 2018-10-10,16.567124242396268,16.66395995340445,16.381519641141484,16.393625259399414,3480000 | |
| 2018-10-11,16.41379919022062,16.417833370177704,15.90137214182237,15.917511940002441,3421600 | |
| 2018-10-12,15.994169594790083,16.086971101901423,15.792426786502265,15.881194114685059,1804200 | |
| 2018-10-15,15.869094502237319,16.11925522390799,15.844884804330126,15.969965934753418,1811000 | |
| 2018-10-16,16.006277058872822,16.304857155577814,15.909441352335282,16.264509201049805,1016600 | |
| 2018-10-17,16.24433876473972,16.292758172326607,16.09504943928753,16.208024978637695,1074000 | |
| 2018-10-18,16.187849183033926,16.312930329867662,16.13943132004311,16.183815002441406,1057600 | |
| 2018-10-19,16.171709800541954,16.34520725916438,16.171709800541954,16.300825119018555,1942600 | |
| 2018-10-22,16.312921501606024,16.397653100778754,16.042585372924805,16.042585372924805,1347600 | |
| 2018-10-23,16.0022418993973,16.22012453453121,15.913474557859255,16.131357192993164,2964800 | |
| 2018-10-24,16.163635701694666,16.425900450828703,16.139426008578578,16.2806453704834,1057800 | |
| 2018-10-25,16.30889301206278,16.623612938605365,16.248371074048563,16.538881301879883,1436800 | |
| 2018-10-26,16.502567526520668,16.5187057864886,16.115220042947026,16.22819709777832,1432200 | |
| 2018-10-29,16.337130265176885,16.546941392444594,16.337130265176885,16.470279693603516,1650400 | |
| 2018-10-30,16.50660008918803,16.772900592262854,16.446076617917285,16.62764549255371,1423400 | |
| 2018-10-31,16.63571607609574,16.659925773435724,16.36941556205943,16.393625259399414,1822600 | |
| 2018-11-01,16.44204149084393,16.51466903651423,16.337135891084454,16.450111389160156,2450000 | |
| 2018-11-02,16.478353963817817,16.494493759177114,16.078902494141076,16.26047134399414,1183000 | |
| 2018-11-05,16.28064693618993,16.579227023300287,16.28064693618993,16.52677345275879,1103800 | |
| 2018-11-06,16.53887759955013,16.61553931954399,16.502563829200277,16.61150360107422,733600 | |
| 2018-11-07,16.684130586312648,16.829385662876117,16.59132907388056,16.82131576538086,1206800 | |
| 2018-11-08,16.801138652844845,16.8778018951416,16.71237133615398,16.8778018951416,1487400 | |
| 2018-11-09,16.8616639674216,16.946395575898986,16.79710633155662,16.889907836914062,1655800 | |
| 2018-11-12,16.897977924074,17.079546757981134,16.885872309029878,16.906047821044922,989800 | |
| 2018-11-13,16.926223848997505,17.006921289329238,16.809212637475273,16.934293746948242,1112800 | |
| 2018-11-14,16.990786821980212,16.998856722461785,16.80921790908513,16.881845474243164,1057200 | |
| 2018-11-15,16.845523094506735,16.845523094506735,16.559048699906427,16.736581802368164,1695800 | |
| 2018-11-16,16.704305014298207,16.918151896913574,16.688165220356357,16.906047821044922,1584400 | |
| 2018-11-19,16.902013975715686,17.03112926320553,16.821316536240627,16.95043182373047,1175200 | |
| 2018-11-20,16.893947366226065,16.986748900974558,16.805181550783473,16.825355529785156,1759600 | |
| 2018-11-21,16.82131981047926,16.994818800410417,16.76483205360417,16.825355529785156,1296400 | |
| 2018-11-23,16.789041564171683,16.86973901845197,16.684134411854533,16.77693748474121,687800 | |
| 2018-11-26,16.853593526345527,16.885871573648046,16.732548155404135,16.79710578918457,929600 | |
| 2018-11-27,16.76886231382233,16.873767893984727,16.712373036161335,16.861663818359375,1042600 | |
| 2018-11-28,16.865698696345238,17.027093560859267,16.81324513450185,17.01498794555664,3167400 | |
| 2018-11-29,17.010961532592773,17.09165900169063,16.89395027935969,17.010961532592773,1728200 | |
| 2018-11-30,17.059378538523372,17.204633667742865,17.01499485579785,17.184459686279297,1360400 | |
| 2018-12-03,17.293397996504222,17.309537794511407,17.156212791794857,17.301467895507812,2541400 | |
| 2018-12-04,17.30549827891443,17.3418120468761,16.99481416172583,17.0311279296875,1509000 | |
| 2018-12-06,16.942357242718394,17.474957992802665,16.76078845537715,17.454782485961914,1942000 | |
| 2018-12-07,17.410410816921765,17.434618976972537,17.196562321691978,17.2570858001709,1292000 | |
| 2018-12-10,17.26515077927078,17.28129057415538,16.910082987687357,17.115859985351562,1337000 | |
| 2018-12-11,17.19252150366354,17.285323006106378,17.099720001220703,17.099720001220703,1689600 | |
| 2018-12-12,17.176892922592682,17.234053715144704,16.74410161717556,16.756351470947266,1755600 | |
| 2018-12-13,16.768595307229347,17.013570512300014,16.768595307229347,16.84617042541504,1670200 | |
| 2018-12-14,16.797174997510925,16.87883391497739,16.72776593004873,16.833921432495117,1476600 | |
| 2018-12-17,16.854335172264015,16.899247653146855,16.147988442735087,16.201066970825195,1848000 | |
| 2018-12-18,16.364384553973743,16.458291759174443,16.27047579125882,16.352134704589844,2914600 | |
| 2018-12-19,16.364386167475395,16.425629190376455,16.078580721393976,16.14390754699707,3281000 | |
| 2018-12-20,16.107162376344338,16.16840540405937,15.80094256522568,15.915264129638672,3571600 | |
| 2018-12-21,15.923427816794872,16.26231177178479,15.73152959854688,15.751945495605469,3347200 | |
| 2018-12-24,15.707038795173359,15.743785242883602,15.110929581483337,15.12317943572998,4302200 | |
| 2018-12-26,15.147672217136163,15.621292114257812,14.996604217907258,15.621292114257812,10724800 | |
| 2018-12-27,15.511052822288471,15.641706466674805,15.18033490883377,15.641706466674805,6838400 | |
| 2018-12-28,15.760147023359126,15.821407611393129,15.519191099238304,15.67029857635498,4413000 | |
| 2018-12-31,15.698879690239009,15.72746753692627,15.437504201715027,15.72746753692627,3384200 | |
| 2019-01-02,15.53144011078294,15.600868869983858,15.208805531422552,15.310905456542969,7704200 | |
| 2019-01-03,15.294565044347971,15.633535895863169,15.294565044347971,15.400748252868652,3338200 | |
| 2019-01-04,15.429336595286076,15.711133320114458,15.408916926597852,15.576360702514648,2565000 | |
| 2019-01-07,15.59678140484054,15.833653939500454,15.572278423959142,15.73155403137207,4071800 | |
| 2019-01-08,15.792814965826016,16.12361926932151,15.780563473892492,16.0909481048584,2046400 | |
| 2019-01-09,16.127705054882874,16.13587167802178,15.92350520214297,16.082780838012695,1699200 | |
| 2019-01-10,16.02151590728867,16.348235271345374,16.001096239145276,16.307395935058594,2285200 | |
| 2019-01-11,16.258390804377388,16.360490717989077,16.217549904180082,16.344154357910156,1131000 | |
| 2019-01-14,16.282893812164257,16.37682554588411,16.213466618601302,16.278810501098633,1150200 | |
| 2019-01-15,16.291060531638216,16.4911770301754,16.278809041618704,16.446252822875977,1281000 | |
| 2019-01-16,16.42175293083781,16.625952797845255,16.401333255721333,16.568777084350586,1378600 | |
| 2019-01-17,16.532022070156835,16.658626556396484,16.527938758049114,16.658626556396484,1882800 | |
| 2019-01-18,16.69538156389579,16.715801239013672,16.57286195526716,16.715801239013672,1062200 | |
| 2019-01-22,16.69537594832994,16.74438346371322,16.52793217600964,16.66678810119629,1455800 | |
| 2019-01-23,16.683123224222086,16.69945958230658,16.552435475387824,16.67087173461914,1296800 | |
| 2019-01-24,16.666789500320007,16.73621668978111,16.55243654426502,16.695377349853516,1426200 | |
| 2019-01-25,16.740307875923058,16.920003220506594,16.728054822984003,16.915918350219727,1076200 | |
| 2019-01-28,16.858738337892284,17.116030573212655,16.850570157319446,17.09152603149414,1019600 | |
| 2019-01-29,17.103774091496387,17.242630004882812,17.083354424982055,17.242630004882812,821200 | |
| 2019-01-30,17.238552762464344,17.450920815581934,17.209964905114035,17.38966178894043,1048400 | |
| 2019-01-31,17.361072218131103,17.528516048791964,17.214049620755837,17.504013061523438,4036800 | |
| 2019-02-01,17.54485129436636,17.57752401920445,17.116031907354692,17.3978271484375,2923000 | |
| 2019-02-04,17.373320155993877,17.557100296020508,17.263052071977896,17.557100296020508,2176400 | |
| 2019-02-05,17.5652644103532,17.65102950207174,17.45091303195607,17.634693145751953,1993400 | |
| 2019-02-06,17.630609527508128,17.630609527508128,17.48767029437905,17.565265655517578,2573400 | |
| 2019-02-07,17.508092962643087,17.765385184288615,17.450917259593208,17.736797332763672,1870800 | |
| 2019-02-08,17.671453449575086,17.80214121595226,17.63878072902026,17.736797332763672,1815200 | |
| 2019-02-11,17.73679623409805,17.81030829287181,17.68778871422254,17.77763557434082,1990800 | |
| 2019-02-12,17.818484145683914,17.818484145683914,17.57752819547833,17.630619049072266,2565200 | |
| 2019-02-13,17.610195834290632,17.777639660445683,17.56118830315097,17.76130485534668,1877800 | |
| 2019-02-14,17.76538558755068,17.8184779806969,17.675537161906476,17.757217407226562,1266600 | |
| 2019-02-15,17.798058762430593,17.859317779541016,17.7408814987046,17.859317779541016,1780400 | |
| 2019-02-19,17.83072810385789,17.916491653797824,17.798056942989763,17.875652313232422,1288200 | |
| 2019-02-20,17.867487344715077,17.867487344715077,17.606111779111217,17.740882873535156,1093400 | |
| 2019-02-21,17.68779349697825,17.798061614955238,17.58977687280269,17.785808563232422,1007400 | |
| 2019-02-22,17.81439214679879,17.96958444871008,17.773552805311038,17.896072387695312,1106800 | |
| 2019-02-25,17.928744560665187,17.94916423078657,17.753132593363546,17.77763557434082,1900000 | |
| 2019-02-26,17.798057230626455,17.85114806263529,17.69595731964192,17.732711791992188,987000 | |
| 2019-02-27,17.659206635177352,17.716382353369603,17.504014287283045,17.646953582763672,1512600 | |
| 2019-02-28,17.646949337522194,17.90015825420531,17.585690321876488,17.69187355041504,1639600 | |
| 2019-03-01,17.70412517923414,17.71637822879517,17.385573933227395,17.57752227783203,2563200 | |
| 2019-03-04,17.622441477942665,17.691868654713435,17.483585566480457,17.6673641204834,1714200 | |
| 2019-03-05,17.642864608803333,17.798056906894892,17.622444938562044,17.728628158569336,1470200 | |
| 2019-03-06,17.728630690002863,17.806226071167835,17.634698947143836,17.65103530883789,2279800 | |
| 2019-03-07,17.663289071950665,17.769472320770618,17.54485277132431,17.58977699279785,1407000 | |
| 2019-03-08,17.56118913511858,17.68779361764207,17.52443309554217,17.58977699279785,1112800 | |
| 2019-03-11,17.655120335116013,17.834815657440576,17.602027933414142,17.830732345581055,1061400 | |
| 2019-03-12,17.85115055875373,17.96141866498629,17.842982377782295,17.932830810546875,1139000 | |
| 2019-03-13,17.94508103801188,18.067602186025127,17.94508103801188,18.00225830078125,1354800 | |
| 2019-03-14,18.00225779047609,18.043097133375433,17.949165398370084,18.030845642089844,724200 | |
| 2019-03-15,18.05126709775087,18.067603459693743,17.887906594164583,17.932830810546875,1063800 | |
| 2019-03-18,17.940997731865778,17.973668895536434,17.69595855161198,17.78989028930664,1053000 | |
| 2019-03-19,17.814394219794078,17.814394219794078,17.6551185883681,17.716379165649414,1297400 | |
| 2019-03-20,17.6922200977547,17.880609100151144,17.573452506656373,17.76593780517578,1084400 | |
| 2019-03-21,17.720878798218045,18.08537085154822,17.720878798218045,18.068988800048828,1285200 | |
| 2019-03-22,18.085374730433973,18.224619073486593,17.97479820251465,17.97479820251465,1707800 | |
| 2019-03-25,17.974800799242175,18.056709523861137,17.876511579522607,17.978897094726562,1446600 | |
| 2019-03-26,18.019848978564703,18.17957011727373,18.01165795064644,18.17137908935547,1114800 | |
| 2019-03-27,18.18775892663908,18.204140980477312,18.007561021254453,18.105850219726562,1314800 | |
| 2019-03-28,18.130428365878558,18.286054796264384,18.08947321984067,18.273767471313477,1141200 | |
| 2019-03-29,18.290144018529144,18.302429777499018,18.15089968851568,18.19594955444336,1887200 | |
| 2019-04-01,18.204141779671083,18.241000621285952,17.98708346248187,18.220523834228516,2721800 | |
| 2019-04-02,18.228719591522065,18.372060274960692,18.05261791221736,18.35158348083496,2464400 | |
| 2019-04-03,18.35567163803261,18.404816238782033,18.20414154105932,18.331098556518555,1693600 | |
| 2019-04-04,18.339294461248247,18.339294461248247,18.19595535332353,18.30653190612793,3031200 | |
| 2019-04-05,18.30242915059083,18.404814637909084,18.257380848484782,18.396623611450195,1427200 | |
| 2019-04-08,18.37205895219665,18.429394596532312,18.23281457497613,18.277864456176758,1355800 | |
| 2019-04-09,18.290147529742377,18.29424226275888,18.138617411669358,18.163188934326172,1172600 | |
| 2019-04-10,18.216427624187702,18.367957723852058,18.187759809718195,18.363862991333008,1064600 | |
| 2019-04-11,18.367957397650294,18.449866107085125,18.24509511463739,18.331098556518555,944200 | |
| 2019-04-12,18.327006693137044,18.433486938476562,18.187762333982946,18.433486938476562,1360000 | |
| 2019-04-15,18.453968697033538,18.46625446084228,18.29015122228063,18.318819046020508,1310200 | |
| 2019-04-16,18.3433811760909,18.3433811760909,17.802786019592695,17.884693145751953,1573600 | |
| 2019-04-17,17.91746554713616,17.925656576002616,17.655358872525554,17.71678924560547,1557000 | |
| 2019-04-18,17.778215870161333,17.93384224757647,17.692212436173445,17.892887115478516,1034800 | |
| 2019-04-22,17.86013172944614,17.87651378885036,17.46287538142928,17.634883880615234,1485400 | |
| 2019-04-23,17.688121300113394,17.91337068664402,17.630785660734325,17.87241554260254,1717800 | |
| 2019-04-24,17.925659246573773,18.101762487741013,17.89699142240973,18.036235809326172,1271600 | |
| 2019-04-25,18.019853906100987,18.101762645402754,17.89289528206929,18.0526180267334,835400 | |
| 2019-04-26,18.118143712352126,18.208241914592904,18.060806504389046,18.18776512145996,937200 | |
| 2019-04-29,18.16728606775489,18.24100376368406,17.97070606603677,17.978897094726562,959800 | |
| 2019-04-30,18.0075561758828,18.191848763999257,17.888788660930874,18.159086227416992,1093200 | |
| 2019-05-01,18.200045991616538,18.42939007496985,18.154997683747432,18.24100112915039,2735800 | |
| 2019-05-02,18.224624102822244,18.41710939664656,18.171383190476952,18.236909866333008,1459600 | |
| 2019-05-03,18.318810695185658,18.408910421454706,18.20823418447687,18.37614631652832,1167200 | |
| 2019-05-06,18.30652703728319,18.380244719546667,18.216427300677005,18.331098556518555,1470000 | |
| 2019-05-07,18.27376895350612,18.286056279453657,17.851941069915238,17.987089157104492,1954400 | |
| 2019-05-08,18.01575633833738,18.155000704563886,17.917465554180254,17.921560287475586,1252600 | |
| 2019-05-09,17.88879594702525,18.032135032226233,17.778219411750698,17.999372482299805,970200 | |
| 2019-05-10,17.97070178708356,18.24099942037104,17.92565192115588,18.19594955444336,875800 | |
| 2019-05-13,18.064898669047583,18.208237750476545,18.040325585540266,18.183666229248047,1026000 | |
| 2019-05-14,18.212328469894068,18.286046135568796,18.14680182954746,18.232805252075195,930800 | |
| 2019-05-15,18.220524623904563,18.408913572643673,18.17547475305852,18.339290618896484,1048200 | |
| 2019-05-16,18.3515814931185,18.503111627971325,18.322913671991724,18.445775985717773,869000 | |
| 2019-05-17,18.363864165977496,18.44167658704647,18.29014647768949,18.421199798583984,1025000 | |
| 2019-05-20,18.372055182634348,18.417105054591683,18.105852245947624,18.183666229248047,914600 | |
| 2019-05-21,18.24919776126739,18.404822644854566,18.24510146511659,18.367963790893555,851400 | |
| 2019-05-22,18.36796066560575,18.388439018316905,18.314721322937864,18.37205696105957,3132800 | |
| 2019-05-23,18.306524936977517,18.40071939522311,18.24918931563485,18.37614631652832,971400 | |
| 2019-05-24,18.445771480905844,18.523583896063936,18.40481634481314,18.441675186157227,725600 | |
| 2019-05-28,18.503111817625534,18.54406540186096,18.228717803955078,18.228717803955078,988600 | |
| 2019-05-29,18.220527858904806,18.298340291822296,17.90518026927226,17.970706939697266,938200 | |
| 2019-05-30,18.007564888992665,18.10585410857573,17.96251501240085,18.011659622192383,1054800 | |
| 2019-05-31,17.9420335207987,18.18775806765233,17.872410576413746,18.08127784729004,1010800 | |
| 2019-06-03,18.13042399152879,18.17547386016169,17.978893893446145,18.109947204589844,1901000 | |
| 2019-06-04,18.142713463947306,18.142713463947306,17.85603370130003,18.032136917114258,1284400 | |
| 2019-06-05,18.134518874942092,18.433484341119414,18.08946900593423,18.425294876098633,1264000 | |
| 2019-06-06,18.499012889320586,18.499012889320586,18.306529196070688,18.458059310913086,1150600 | |
| 2019-06-07,18.58910859690768,18.634158460733357,18.49081940517759,18.50310516357422,705400 | |
| 2019-06-10,18.53178048661347,18.552257279667707,18.351582520545353,18.453968048095703,814200 | |
| 2019-06-11,18.51130140989337,18.535872933615497,18.343389227916624,18.482633590698242,812200 | |
| 2019-06-12,18.490821656007565,18.609587646948555,18.45805754659024,18.5072021484375,1385200 | |
| 2019-06-13,18.552254684525533,18.654640197753906,18.511301104145762,18.654640197753906,686200 | |
| 2019-06-14,18.621874200736624,18.7365454544082,18.60139585205642,18.62596893310547,768400 | |
| 2019-06-17,18.695597089041172,18.855318254651774,18.695597089041172,18.84303092956543,1358400 | |
| 2019-06-18,18.94131565418691,19.01503333198549,18.679209049693544,18.777498245239258,1013600 | |
| 2019-06-19,18.74473806889245,18.91674496396686,18.658734621355244,18.85940933227539,729400 | |
| 2019-06-20,18.994562520336924,19.039612400079907,18.920844819353697,18.96589469909668,796400 | |
| 2019-06-21,18.88807444785182,18.88807444785182,18.621873115586734,18.711971282958984,1065800 | |
| 2019-06-24,18.75702717607696,18.793886026209346,18.535874075282656,18.57273292541504,995400 | |
| 2019-06-25,18.60140160498907,18.691501367755787,18.372059026716183,18.38844108581543,989400 | |
| 2019-06-26,18.38430984351251,18.409063292189533,17.951105605513547,18.021244049072266,1514800 | |
| 2019-06-27,18.095507731818646,18.239908096762743,18.087256057558136,18.21515464782715,1031400 | |
| 2019-06-28,18.244039243239015,18.43382307673751,18.244039243239015,18.33480453491211,1049200 | |
| 2019-07-01,18.450320148608338,18.503953665570116,18.07075103697553,18.297666549682617,2677000 | |
| 2019-07-02,18.314173092965998,18.62360382080078,18.314173092965998,18.62360382080078,4424600 | |
| 2019-07-03,18.66073478127354,18.85877024984436,18.644231432097804,18.834016799926758,898600 | |
| 2019-07-05,18.706116757324267,18.82988871887426,18.4750746082773,18.780380249023438,959800 | |
| 2019-07-08,18.759754896222315,18.904155279162573,18.74737659636591,18.8794002532959,722600 | |
| 2019-07-09,18.846397015306472,18.978420685471615,18.792761907474915,18.957792282104492,974800 | |
| 2019-07-10,19.019674270365023,19.10631606798431,18.933034046591764,19.05268096923828,2343800 | |
| 2019-07-11,19.052684072090265,19.065060799260355,18.739126677113596,18.80926513671875,1092200 | |
| 2019-07-12,18.825763184102513,18.85051663146764,18.722619623158916,18.788631439208984,1152600 | |
| 2019-07-15,18.80513630125919,18.904153246386254,18.747374580448106,18.776254653930664,976600 | |
| 2019-07-16,18.68961524778625,18.829890571033,18.664861797348962,18.76800537109375,1115000 | |
| 2019-07-17,18.80513806561678,18.854646542825353,18.569969257722295,18.706119537353516,982200 | |
| 2019-07-18,18.673111869234933,18.78863374186481,18.55759157045109,18.72262191772461,1004800 | |
| 2019-07-19,18.735003648608807,18.75563205406806,18.359561003403186,18.38844108581543,1001800 | |
| 2019-07-22,18.417316379063106,18.433819728677623,18.29766945512691,18.326549530029297,1747200 | |
| 2019-07-23,18.376061130187566,18.57822167157074,18.318300975506656,18.56171989440918,1291000 | |
| 2019-07-24,18.578221304469732,18.607101381239524,18.466826048137904,18.594724655151367,1070400 | |
| 2019-07-25,18.574089362065227,18.58646608356117,18.425562408731647,18.49570083618164,1044800 | |
| 2019-07-26,18.528708507232658,18.63597711396671,18.413188227081246,18.557588577270508,742400 | |
| 2019-07-29,18.59059736613265,18.7968845032781,18.59059736613265,18.673110961914062,849400 | |
| 2019-07-30,18.631852751365717,18.854643220313974,18.619476027706092,18.743247985839844,1187000 | |
| 2019-07-31,18.75150138541908,18.88765007974336,18.51633417116679,18.627729415893555,1616600 | |
| 2019-08-01,18.615354398722598,18.71024631121437,18.433822249674808,18.545217514038086,1781400 | |
| 2019-08-02,18.541094784894423,18.743256953181866,18.5122146999743,18.648365020751953,896600 | |
| 2019-08-05,18.598848537556314,18.619476935943865,18.004740591381026,18.260536193847656,1138200 | |
| 2019-08-06,18.268790848059286,18.53696479238092,18.20277901814343,18.425569534301758,1834600 | |
| 2019-08-07,18.376060767081196,18.73087493750565,18.194527057275486,18.594724655151367,1217200 | |
| 2019-08-08,18.619479505513006,18.887651869251936,18.49158089970617,18.867023468017578,1158400 | |
| 2019-08-09,18.850516789328672,18.91652860593155,18.681361410918438,18.858768463134766,1243400 | |
| 2019-08-12,18.8216365603111,18.87114660273303,18.706116275684938,18.788631439208984,757200 | |
| 2019-08-13,18.801010101575287,18.88352527360796,18.66073478127354,18.834016799926758,1084000 | |
| 2019-08-14,18.726743947711835,18.817510781456956,18.512205160397947,18.557588577270508,1443800 | |
| 2019-08-15,18.59059778851036,18.784506631617436,18.56584276490593,18.730873107910156,1413800 | |
| 2019-08-16,18.75975486342445,18.95779034847321,18.726748162326594,18.91240692138672,890600 | |
| 2019-08-19,18.99492082005611,19.10631606798431,18.91240564671899,19.05268096923828,936600 | |
| 2019-08-20,19.102187731784806,19.12694275372123,18.87114715576172,18.87114715576172,959800 | |
| 2019-08-21,18.93303441215849,18.999046237333562,18.85464586158999,18.941286087036133,818000 | |
| 2019-08-22,18.94541315119141,19.048556737355597,18.85052124078191,19.044431686401367,963600 | |
| 2019-08-23,19.01554879705416,19.12281741831471,18.677238010356884,18.730873107910156,1151400 | |
| 2019-08-26,18.83814475269582,18.88765323400481,18.714372762500222,18.862899780273438,808000 | |
| 2019-08-27,18.957793138431686,19.01142824868595,18.78038602853758,18.792762756347656,872400 | |
| 2019-08-28,18.79688843143186,18.883528669415906,18.75150499996033,18.85464859008789,945400 | |
| 2019-08-29,18.953657170647702,19.04442399343787,18.904148709964698,19.032047271728516,733000 | |
| 2019-08-30,19.081563985455734,19.11869574048939,18.982545447417227,19.04855728149414,921800 | |
| 2019-09-03,19.007298230871488,19.238340409780722,19.003173180286538,19.205333709716797,1958200 | |
| 2019-09-04,19.30435373816219,19.382742296144418,19.250718633307926,19.3497371673584,1113200 | |
| 2019-09-05,19.35386080010571,19.3744892008162,19.168202046019147,19.263093948364258,1302200 | |
| 2019-09-06,19.31259740247729,19.374482583471902,19.275465664342303,19.337350845336914,1501200 | |
| 2019-09-09,19.34560201552961,19.382733752700982,19.21357841088595,19.37860870361328,1088000 | |
| 2019-09-10,19.312603998684736,19.333232399395225,19.03617839285672,19.263093948364258,965000 | |
| 2019-09-11,19.225962165540874,19.31260396653443,19.106316812080788,19.296100616455078,1864000 | |
| 2019-09-12,19.432248831928085,19.473507206090208,19.213584957330003,19.304351806640625,849200 | |
| 2019-09-13,19.27959474336033,19.395115031106112,19.060930891885565,19.12281608581543,1136200 | |
| 2019-09-16,19.151695357691647,19.300222335072025,19.09393521623168,19.287845611572266,1782200 | |
| 2019-09-17,19.308476611452587,19.448751934126843,19.300224936725158,19.440500259399414,1163800 | |
| 2019-09-18,19.48588216257447,19.514762234943326,19.22183488729011,19.374486923217773,971400 | |
| 2019-09-19,19.41574474738377,19.457001542794,19.357983030425242,19.370361328125,1839800 | |
| 2019-09-20,19.407494529171316,19.49825980065075,19.337356083098232,19.34560775756836,895200 | |
| 2019-09-23,19.308473685191345,19.465252333560155,19.279593614945224,19.366233825683594,728200 | |
| 2019-09-24,19.415748177357994,19.481760005983485,19.2713462202205,19.357986450195312,1556400 | |
| 2019-09-25,19.365883187501453,19.47386296464972,19.357576807062344,19.419872283935547,1024800 | |
| 2019-09-26,19.482159917892286,19.635823920959343,19.465547165052794,19.606752395629883,1081200 | |
| 2019-09-27,19.66074669665608,19.67320547145675,19.457244397327393,19.573532104492188,1084600 | |
| 2019-09-30,19.59429336933381,19.689814320504652,19.577680616709497,19.590139389038086,1145000 | |
| 2019-10-01,19.56107538792062,19.619220044470055,19.31189033982834,19.390798568725586,2247800 | |
| 2019-10-02,19.365876747738653,19.411561032822256,19.22467149578914,19.32849884033203,1476200 | |
| 2019-10-03,19.316038245404272,19.577683594050207,19.274507941806927,19.502927780151367,1448400 | |
| 2019-10-04,19.515389443564825,19.610910415649414,19.50292908422883,19.610910415649414,1172200 | |
| 2019-10-07,19.544458795159358,19.677357661870932,19.50292690913733,19.581836700439453,948200 | |
| 2019-10-08,19.54031102536159,19.623373239527755,19.365881801464614,19.46555519104004,1052400 | |
| 2019-10-09,19.556918442251536,19.62752027522292,19.461397476554026,19.502927780151367,1746000 | |
| 2019-10-10,19.47801038411408,19.565224972918642,19.432326099231823,19.523693084716797,1241200 | |
| 2019-10-11,19.598447083247247,19.677356871379356,19.486313371911663,19.51953887939453,1387200 | |
| 2019-10-14,19.544460072321975,19.56937762128401,19.440632726901335,19.540306091308594,834400 | |
| 2019-10-15,19.536152445475697,19.594295501708984,19.453090257594088,19.594295501708984,823600 | |
| 2019-10-16,19.590141898640073,19.623367408145057,19.469703387383237,19.61921501159668,1441400 | |
| 2019-10-17,19.60676254525442,19.681518387450904,19.573538606656058,19.64829444885254,998800 | |
| 2019-10-18,19.623368892275455,19.777032924659,19.581838586532747,19.760421752929688,1048400 | |
| 2019-10-21,19.785337416300674,19.951461791992188,19.75211349173005,19.951461791992188,914800 | |
| 2019-10-22,19.997149622725697,20.022067174505057,19.880861905396284,19.922393798828125,894000 | |
| 2019-10-23,19.95146385087183,20.00960691308006,19.818564970315983,19.97222900390625,1475200 | |
| 2019-10-24,20.034524386606098,20.034524386606098,19.88916515885488,19.988840103149414,911600 | |
| 2019-10-25,19.943155037061537,19.943155037061537,19.735500363519805,19.74795913696289,888200 | |
| 2019-10-28,19.752110228538154,19.756262624318676,19.615057403592857,19.652435302734375,905400 | |
| 2019-10-29,19.685663124970578,19.79364285505489,19.63167246778873,19.689815521240234,1103000 | |
| 2019-10-30,19.69811957336823,19.82686602244486,19.5693731242916,19.818559646606445,846000 | |
| 2019-10-31,19.864251319257843,19.93900556108453,19.723046045976695,19.80195426940918,877800 | |
| 2019-11-01,19.826869460531157,19.91408404553919,19.648286309735955,19.793643951416016,1318600 | |
| 2019-11-04,19.78534260156412,19.78949658339877,19.64413732050366,19.714740753173828,922600 | |
| 2019-11-05,19.631677394300198,19.64829015210652,19.3451144514002,19.424022674560547,1430800 | |
| 2019-11-06,19.46970738958536,19.573534751711996,19.432329475848576,19.473859786987305,1009200 | |
| 2019-11-07,19.43232527044038,19.444784044229795,19.195599062764668,19.25789451599121,1827800 | |
| 2019-11-08,19.23297446864649,19.299423894019196,19.1623710630309,19.18729019165039,813000 | |
| 2019-11-11,19.170683057208084,19.241286483514017,19.100081215181888,19.191448211669922,665000 | |
| 2019-11-12,19.20390305483067,19.3409543023302,18.992094421041465,19.017013549804688,1028800 | |
| 2019-11-13,19.050237360662095,19.228820488403606,19.02116583607899,19.18729019165039,1235400 | |
| 2019-11-14,19.224671745462807,19.345111846923828,19.224671745462807,19.345111846923828,876600 | |
| 2019-11-15,19.382487099204777,19.440631740484914,19.336804400332465,19.43232536315918,837000 | |
| 2019-11-18,19.453091251192973,19.594296502520162,19.436478495912233,19.523693084716797,983600 | |
| 2019-11-19,19.556919196734874,19.590143124038583,19.461398227352277,19.552766799926758,1073800 | |
| 2019-11-20,19.556924009310887,19.556924009310887,19.394953561183524,19.469709396362305,881600 | |
| 2019-11-21,19.415709992351612,19.415709992351612,19.178983815443893,19.18729019165039,1081800 | |
| 2019-11-22,19.216371121179094,19.245442659990495,19.017022747495176,19.166534423828125,942200 | |
| 2019-11-25,19.212216064724785,19.374188094549456,19.212216064724785,19.266206741333008,763800 | |
| 2019-11-26,19.303579471180974,19.52784691287749,19.266201564231554,19.502927780151367,1206200 | |
| 2019-11-27,19.502925066802003,19.62336514846938,19.44062962007286,19.606752395629883,1539600 | |
| 2019-11-29,19.639978939306214,19.68566321988964,19.507080078125,19.507080078125,422800 | |
| 2019-12-02,19.48631805501302,19.51123719161393,19.22467424996248,19.237133026123047,1457400 | |
| 2019-12-03,19.216365367677952,19.365876999246176,19.199752612108245,19.345111846923828,1034000 | |
| 2019-12-04,19.33265549645605,19.49462593614402,19.282818803693573,19.390798568725586,949000 | |
| 2019-12-05,19.365875775802955,19.41156005859375,19.29527236123187,19.41156005859375,850800 | |
| 2019-12-06,19.407406231181977,19.552765457963094,19.407406231181977,19.43232536315918,924400 | |
| 2019-12-09,19.47801376866907,19.50708530332214,19.357573648375013,19.473859786987305,1433400 | |
| 2019-12-10,19.461398120346647,19.498776028532546,19.307734090817767,19.365877151489258,2214800 | |
| 2019-12-11,19.38248736851032,19.38248736851032,19.021168663357795,19.091772079467773,1898800 | |
| 2019-12-12,19.124145965997347,19.157777394560995,18.775210472845924,18.79623031616211,1767800 | |
| 2019-12-13,18.842469583520497,18.909734025259855,18.63226800262115,18.7710018157959,1312800 | |
| 2019-12-16,18.808844838749195,18.897129149163664,18.64909113153871,18.871904373168945,1640800 | |
| 2019-12-17,18.905535110783774,18.913943368427066,18.665905380939023,18.69533348083496,1383000 | |
| 2019-12-18,18.69113101637698,18.90974093281378,18.678519430103577,18.85929298400879,2903000 | |
| 2019-12-19,18.834073694700432,18.964399337768555,18.813053843550563,18.964399337768555,1931800 | |
| 2019-12-20,18.964393616664534,19.124147323890966,18.964393616664534,19.056882858276367,1244400 | |
| 2019-12-23,19.077899060347185,19.11993874193748,18.91814538362415,18.951778411865234,1261200 | |
| 2019-12-24,18.977001768792626,19.035857965091058,18.93075715635498,18.993818283081055,666600 | |
| 2019-12-26,19.006427022475748,19.094711303710938,18.993815440502384,19.094711303710938,791400 | |
| 2019-12-27,19.132547297021212,19.1745885756675,19.082099366356466,19.157772064208984,936000 | |
| 2019-12-30,19.10732595217155,19.216630079633816,19.077897856173596,19.182998657226562,1092600 | |
| 2019-12-31,19.166188501316096,19.33014554874716,19.166188501316096,19.32173728942871,1153000 | |
| 2020-01-02,19.43103500838525,19.43103500838525,18.926550884219516,19.027446746826172,3789600 | |
| 2020-01-03,18.930756152870636,19.233446979173006,18.926552826376874,19.212427139282227,2048400 | |
| 2020-01-06,19.16197986527383,19.309120353307232,19.103122066349425,19.20401954650879,4715200 | |
| 2020-01-07,19.15357446604611,19.20822573906346,18.90133152986794,19.010637283325195,2565800 | |
| 2020-01-08,19.014841564947645,19.103125875370925,18.95598535799879,19.056882858276367,1449000 | |
| 2020-01-09,19.06108456213507,19.07369614720375,18.985411844300508,19.019044876098633,2744000 | |
| 2020-01-10,19.035861108855176,19.15777845201428,18.985413161369504,19.149370193481445,1997200 | |
| 2020-01-13,19.145165823683563,19.367979049682617,19.13255263471539,19.367979049682617,1277800 | |
| 2020-01-14,19.334347524930713,19.3385508520917,19.1787971568831,19.30071449279785,1299000 | |
| 2020-01-15,19.351158638198186,19.494095789278433,19.33013879909746,19.447851181030273,1678400 | |
| 2020-01-16,19.494099239952074,19.666464517026107,19.47728432792162,19.658056259155273,1611800 | |
| 2020-01-17,19.670666127297782,19.771561997293553,19.641238031573103,19.70009422302246,1116400 | |
| 2020-01-21,19.721115237070663,19.897685425647854,19.691687139592972,19.880868911743164,1657600 | |
| 2020-01-22,19.922910867704527,19.97756374227983,19.683281130189016,19.72532081604004,1381000 | |
| 2020-01-23,19.725320921708636,19.90609445851663,19.637036618721815,19.885074615478516,1356600 | |
| 2020-01-24,19.922912125245414,19.931320383688593,19.76736335332488,19.82621955871582,1549400 | |
| 2020-01-27,19.725314703657407,19.788375816604095,19.64964361331639,19.695886611938477,1335600 | |
| 2020-01-28,19.708504965754408,19.82201403660233,19.674871935705628,19.7169132232666,1145200 | |
| 2020-01-29,19.78838176217322,19.826218120567308,19.649649517202363,19.68328094482422,1158800 | |
| 2020-01-30,19.61180850227416,19.72111262073155,19.56556389702691,19.64964485168457,1262200 | |
| 2020-01-31,19.632835881823578,19.64965239995722,19.35957307514194,19.397409439086914,1585400 | |
| 2020-02-03,19.452062698832787,19.611816416781167,19.389001556463,19.426837921142578,4301000 | |
| 2020-02-04,19.481489740588163,19.73373108887193,19.439450050444663,19.64544677734375,1409600 | |
| 2020-02-05,19.691690731448755,19.758955195625838,19.624426267271673,19.653854370117188,1381000 | |
| 2020-02-06,19.712708011135128,19.80519723873728,19.679076585277784,19.754749298095703,4079400 | |
| 2020-02-07,19.767363547036965,19.78838339149524,19.653854462508665,19.721118927001953,954600 | |
| 2020-02-10,19.77997049521509,19.935519232188863,19.77997049521509,19.927112579345703,1080800 | |
| 2020-02-11,19.96494729906539,20.044823324230066,19.889274599978506,19.943925857543945,2699800 | |
| 2020-02-12,19.990174495384643,20.10788849754893,19.906093523470478,20.023807525634766,1308800 | |
| 2020-02-13,20.01959653229416,20.183553495833166,20.01959653229416,20.14151382446289,1460400 | |
| 2020-02-14,20.16674519250017,20.36853856782781,20.162540261759965,20.360130310058594,1045800 | |
| 2020-02-18,20.37694958174801,20.427397531475627,20.246623974264313,20.39376449584961,1086800 | |
| 2020-02-19,20.402168530872846,20.402168530872846,20.057438005633166,20.070051193237305,1041200 | |
| 2020-02-20,20.06584732623453,20.347518343225627,20.006991126666254,20.33070182800293,956400 | |
| 2020-02-21,20.3222922374239,20.440004628839528,20.30547572330422,20.40216827392578,769000 | |
| 2020-02-24,20.175154105262592,20.288661579554105,20.044828511175446,20.112092971801758,1049600 | |
| 2020-02-25,20.133110726637867,20.14151898380787,19.426833161468373,19.47307777404785,1583800 | |
| 2020-02-26,19.489892326092445,19.653849315122176,19.23344612121582,19.23344612121582,1871000 | |
| 2020-02-27,19.010634996344006,19.082102777251244,18.224479784097884,18.237092971801758,6163800 | |
| 2020-02-28,17.846120455079372,17.984852710533023,17.253351864589067,17.816692352294922,6025400 | |
| 2020-03-02,17.875547242709604,18.45990753173828,17.68216212329358,18.45990753173828,2871000 | |
| 2020-03-03,18.459907630127134,18.89292248758641,18.241297735995992,18.38003158569336,2150800 | |
| 2020-03-04,18.632274616068734,19.06108618575356,18.615458098737246,19.056882858276367,2010800 | |
| 2020-03-05,18.665906036128856,18.842474641702214,18.384235008180738,18.594436645507812,1428600 | |
| 2020-03-06,18.153009637679446,18.35480297382385,17.715789940844466,18.287538528442383,2422200 | |
| 2020-03-09,17.312206032462022,17.505591143343956,16.5596838270649,16.845558166503906,5050000 | |
| 2020-03-10,17.236528869123635,17.505586624145508,16.572291133166505,17.505586624145508,5008800 | |
| 2020-03-11,17.064171086895804,17.11882396838036,16.18132474272456,16.294832229614258,3909800 | |
| 2020-03-12,15.260637915792161,15.714674203354704,14.545952057801763,14.672074317932129,9314800 | |
| 2020-03-13,15.39937055486539,15.933282842161912,14.587992203684403,15.887038230895996,6444800 | |
| 2020-03-16,14.117144432550893,14.449261840698288,12.956830356710629,12.998870849609375,7615600 | |
| 2020-03-17,13.188050549063641,13.885919090957936,12.746626647291716,13.68833065032959,6585800 | |
| 2020-03-18,12.851728436329504,13.284744113337908,11.846964830657784,12.279979705810547,3919400 | |
| 2020-03-19,12.082390497382502,12.72140369269076,11.817536776643964,12.359856605529785,6897600 | |
| 2020-03-20,12.406100075461021,12.902176041626474,11.7208423249594,11.779699325561523,7001400 | |
| 2020-03-23,11.683003694883839,11.683003694883839,11.06080643564325,11.3803129196167,10088200 | |
| 2020-03-24,11.834352443300228,12.309408609644844,11.683007804287758,12.279979705810547,7767800 | |
| 2020-03-25,12.337807026353625,13.591426680918504,12.14786521556649,12.937180519104004,9672800 | |
| 2020-03-26,12.99205123790961,13.78558745880073,12.827434060508587,13.730714797973633,4949000 | |
| 2020-03-27,13.333948204039828,14.308985827146644,13.207320338611055,13.941762924194336,6343200 | |
| 2020-03-30,13.96708898434491,14.144367671920326,13.452134650954578,14.043066024780273,11049800 | |
| 2020-03-31,13.971308426793716,13.988192570417578,13.333947301518275,13.819355964660645,7548200 | |
| 2020-04-01,13.186215226062599,13.186215226062599,12.46021390401584,12.844319343566895,6725000 | |
| 2020-04-02,12.629050765895826,12.983609741274904,12.380015275925278,12.645934104919434,6368200 | |
| 2020-04-03,12.591063375320855,12.755679769687573,12.215399991220245,12.468656539916992,6035600 | |
| 2020-04-06,13.025819714056276,13.633634429837844,12.99627326600749,13.549215316772461,5665200 | |
| 2020-04-07,14.140145739282753,14.44405386445301,13.760260582819928,13.80669116973877,3690000 | |
| 2020-04-08,14.000851242112104,14.722632898321937,13.798246401650443,14.608667373657227,5600200 | |
| 2020-04-09,14.91680028825881,15.773650493279629,14.91680028825881,15.495068550109863,6886400 | |
| 2020-04-13,15.482406322430997,15.482406322430997,14.777508583747723,14.832381248474121,4070400 | |
| 2020-04-14,15.06453190352181,15.440196856786025,15.06453190352181,15.216485977172852,4882400 | |
| 2020-04-15,14.769070826818128,14.874594334379912,14.38496532369967,14.574906349182129,4283600 | |
| 2020-04-16,14.600230940513331,14.693092132051087,14.16969488451205,14.262556076049805,5217600 | |
| 2020-04-17,14.642436402342314,14.849263116035722,14.596007427173966,14.769065856933594,3631200 | |
| 2020-04-20,14.460938127321128,14.541137008927283,14.119043055751808,14.135927200317383,4393200 | |
| 2020-04-21,13.734936778244402,14.030402849331955,13.684284347662159,13.907995223999023,3605800 | |
| 2020-04-22,14.106379003888057,14.228786635546893,13.962868606970206,14.051507949829102,4101600 | |
| 2020-04-23,14.089494627444221,14.228784775130178,13.861563538328559,13.916436195373535,4068000 | |
| 2020-04-24,13.98397393887171,14.106379968742292,13.781369022696106,14.005078315734863,7258000 | |
| 2020-04-27,14.097939059656555,14.629776746504602,14.097939059656555,14.558021545410156,3134200 | |
| 2020-04-28,14.781730940603161,15.161614545398958,14.752184491679957,14.811277389526367,3479800 | |
| 2020-04-29,15.148953067235695,15.402210427729406,14.984336668503216,15.161615371704102,2938400 | |
| 2020-04-30,14.91257806727353,14.946344741553984,14.663542605083531,14.887251853942871,2499600 | |
| 2020-05-01,14.515807430848225,14.549575712160108,14.211899339682393,14.376517295837402,2754200 | |
| 2020-05-04,14.161253537386303,14.28366118520289,13.979752986530217,14.266777038574219,5265800 | |
| 2020-05-05,14.42295188302401,14.553801608813904,14.270999388438172,14.29210376739502,2761200 | |
| 2020-05-06,14.330092087363457,14.393405223322885,13.941764757469938,13.954428672790527,2794400 | |
| 2020-05-07,14.051508515314339,14.452498105067475,14.038844601424401,14.203462600708008,2168600 | |
| 2020-05-08,14.414509964560043,14.629777184448113,14.351195223919632,14.579126358032227,1789600 | |
| 2020-05-11,14.406068833019477,14.532696712412807,14.190799988906052,14.266777038574219,2296400 | |
| 2020-05-12,14.317426349143643,14.42294983913495,13.485902342921388,13.502785682678223,2836400 | |
| 2020-05-13,13.384598610839294,13.439471274539711,13.068028152057888,13.131342887878418,7534000 | |
| 2020-05-14,12.907634939916244,13.245309829711914,12.578401318555134,13.245309829711914,7349000 | |
| 2020-05-15,13.114458591964686,13.19043563000637,12.903411621884583,13.177772521972656,2647200 | |
| 2020-05-18,13.684284267396109,14.211901673328912,13.684284267396109,14.089495658874512,2984400 | |
| 2020-05-19,14.034625892137173,14.106381101264866,13.853125338253054,13.903776168823242,2302800 | |
| 2020-05-20,14.089495219799964,14.089495219799964,13.916436780453491,14.068390846252441,4129400 | |
| 2020-05-21,13.988191972547169,14.233007214147808,13.95020345609743,14.068390846252441,2144800 | |
| 2020-05-22,14.07261005046902,14.144365237329014,13.971306810605084,14.11059856414795,2011400 | |
| 2020-05-26,14.596004753189186,14.866144534528287,14.596004753189186,14.807051658630371,1970600 | |
| 2020-05-27,15.191160937420925,15.267136361914059,14.743740801144982,15.056089401245117,2378400 | |
| 2020-05-28,15.229145013036083,15.229145013036083,14.925236963058849,15.089853286743164,2201800 | |
| 2020-05-29,14.929462664429657,15.026544080385193,14.73952006357724,14.832381248474121,2661600 | |
| 2020-06-01,14.798617680834017,15.296688778825098,14.798617680834017,15.174281120300293,1886000 | |
| 2020-06-02,15.305123846682104,15.448635834661381,15.203822214085214,15.376880645751953,5034200 | |
| 2020-06-03,15.524616160600807,16.077559857315954,15.524616160600807,15.972036361694336,4555600 | |
| 2020-06-04,15.904500961303711,15.938267641711201,15.668127757808408,15.904500961303711,4528800 | |
| 2020-06-05,16.474323869510435,16.993499156518116,16.474323869510435,16.67270851135254,3277000 | |
| 2020-06-08,16.913304376063355,17.183444245293675,16.909084145051906,17.179224014282227,1775400 | |
| 2020-06-09,16.82044544209076,16.879539955279867,16.58829406155366,16.7613525390625,2020200 | |
| 2020-06-10,16.630500950773033,16.630500950773033,16.073337109919485,16.174638748168945,2312000 | |
| 2020-06-11,15.38954659802296,15.64702419137336,15.07719794489947,15.119406700134277,2438200 | |
| 2020-06-12,15.60481670846103,15.74410690022141,15.161616691555707,15.680793762207031,2284200 | |
| 2020-06-15,15.148950979652351,15.866510986927503,15.110962461321297,15.756767272949219,1817600 | |
| 2020-06-16,16.309712230885292,16.440561953178772,15.900280527387034,16.145095825195312,1957200 | |
| 2020-06-17,16.2041861098096,16.208407950902362,15.786314010620117,15.786314010620117,2039000 | |
| 2020-06-18,15.617474409739494,15.70611374292383,15.503508862719437,15.625916481018066,2709800 | |
| 2020-06-19,15.832741434417315,15.84118350561198,15.127845396347304,15.140507698059082,3165800 | |
| 2020-06-22,15.072973397107237,15.144730200316292,14.849264136237649,15.1109619140625,6047200 | |
| 2020-06-23,15.241817264982785,15.275583953608411,14.99278169699449,15.026548385620117,6799800 | |
| 2020-06-24,14.831956800734803,14.891437319453532,14.27538607995332,14.632270812988281,13144800 | |
| 2020-06-25,14.534556565943172,14.806468509233355,14.504816298440998,14.797972679138184,5630200 | |
| 2020-06-26,14.751237546121848,14.819215532110855,14.504816333959804,14.5260591506958,1838800 | |
| 2020-06-29,14.674758708335627,14.797969285861903,14.458077813965605,14.780974388122559,2133600 | |
| 2020-06-30,14.806463696910981,15.031642018599294,14.755480629295088,14.963664054870605,2253600 | |
| 2020-07-01,14.984908966523454,15.384279356857276,14.976411517275151,15.320550918579102,2168400 | |
| 2020-07-02,15.571220068285118,15.609457779711562,15.20583785259304,15.252573013305664,1835000 | |
| 2020-07-06,15.537231706243912,15.571221506528115,15.227082071903522,15.261070251464844,1753800 | |
| 2020-07-07,15.08687321162787,15.133608366232744,14.942419834086675,14.955166816711426,1536400 | |
| 2020-07-08,14.976409723609413,15.027392792270454,14.797968172934498,14.912679672241211,1778600 | |
| 2020-07-09,14.865949775052373,14.908435405877048,14.611031127935549,14.827712059020996,1457000 | |
| 2020-07-10,14.814961412017897,14.955166876392031,14.785221153645661,14.887188911437988,2009000 | |
| 2020-07-13,14.942420654257358,15.035890968597576,14.700249040487348,14.725741386413574,2436200 | |
| 2020-07-14,14.785222447402825,14.895687663070806,14.683256301410642,14.840455055236816,1870600 | |
| 2020-07-15,15.04014524564837,15.125116517416535,14.8829448272864,14.989160537719727,1723400 | |
| 2020-07-16,14.912682040288484,14.95516928818819,14.7469858252866,14.802218437194824,1426400 | |
| 2020-07-17,14.836209655380035,15.052890612268971,14.759735834933311,14.989160537719727,1645800 | |
| 2020-07-20,14.967914652196708,15.052887527273331,14.7469858252866,14.802218437194824,1473400 | |
| 2020-07-21,14.929675838160644,14.989156360109863,14.79796943119385,14.840455055236816,1539200 | |
| 2020-07-22,14.780974448603311,15.086874505549947,14.725741841085766,15.078378677368164,1373400 | |
| 2020-07-23,15.027394011279242,15.120864328675491,14.823460099369603,15.00615119934082,1820200 | |
| 2020-07-24,14.98065660182303,15.035889201142673,14.874440937366558,14.882938385009766,1465600 | |
| 2020-07-27,14.904181837144526,15.052883109343606,14.704495882429493,15.048633575439453,1315400 | |
| 2020-07-28,15.00190462355612,15.431015297594609,15.00190462355612,15.35453987121582,1548400 | |
| 2020-07-29,15.426765743721983,15.651942463728547,15.401273397397178,15.643445014953613,2124200 | |
| 2020-07-30,15.418269721087878,15.562723122177987,15.337544760620508,15.558473587036133,1352400 | |
| 2020-07-31,15.55847259889963,15.55847259889963,15.290810247982654,15.532981872558594,1307400 | |
| 2020-08-03,15.537229448375715,15.537229448375715,15.239825221999206,15.312052726745605,985600 | |
| 2020-08-04,15.29505677164017,15.592460977455458,15.256819064882167,15.54572582244873,1145800 | |
| 2020-08-05,15.617957040578586,15.66044429634676,15.401277708691703,15.465007781982422,1045600 | |
| 2020-08-06,15.409770273002145,15.545726206898928,15.380030013757386,15.503240585327148,1433800 | |
| 2020-08-07,15.45650479616499,15.719919204711914,15.418267090027332,15.719919204711914,770400 | |
| 2020-08-10,15.741161346435547,15.838879564478772,15.673183385156676,15.741161346435547,1035600 | |
| 2020-08-11,15.86862450737298,15.919609208930147,15.439513803965795,15.486248970031738,1098400 | |
| 2020-08-12,15.59671369720196,15.668941219211112,15.541482697650117,15.647698402404785,961600 | |
| 2020-08-13,15.583966613857958,15.724170485907212,15.422518306620553,15.439513206481934,1184000 | |
| 2020-08-14,15.41402307506061,15.605211674209677,15.39702979347643,15.465007781982422,798200 | |
| 2020-08-17,15.46500551633686,15.609458923339844,15.409772902291433,15.609458923339844,1830000 | |
| 2020-08-18,15.571218053444252,15.583963415362966,15.422515141261643,15.511735916137695,875000 | |
| 2020-08-19,15.524485553324231,15.537230917422288,15.201588949909212,15.227081298828125,1043000 | |
| 2020-08-20,15.133611110661784,15.473500995713497,15.09537339729829,15.38428020477295,1024400 | |
| 2020-08-21,15.397021502058651,15.464999453957978,15.214330452443793,15.388524055480957,1152400 | |
| 2020-08-24,15.426765379296958,15.507488709667973,15.210084492461327,15.494743347167969,896600 | |
| 2020-08-25,15.52023277335019,15.571217460528718,15.384276848985703,15.54147720336914,1001200 | |
| 2020-08-26,15.511732187756731,15.511732187756731,15.290805070895669,15.375776290893555,739400 | |
| 2020-08-27,15.418269443101632,15.664688993034378,15.380031731128287,15.63494873046875,933200 | |
| 2020-08-28,15.647693117979134,15.728416442871094,15.486244847472731,15.728416442871094,744200 | |
| 2020-08-31,15.681681118243464,15.690178566148242,15.507487488001658,15.57121753692627,888800 | |
| 2020-09-01,15.498992320993546,15.588213106040131,15.40127408679166,15.549975395202637,1932800 | |
| 2020-09-02,15.588211561055534,15.872870407015382,15.460753077804167,15.868620872497559,1878400 | |
| 2020-09-03,15.813390323661498,16.008826778060293,15.571218712618949,15.660439491271973,1176200 | |
| 2020-09-04,15.702929792314821,15.826140401866649,15.346044950638435,15.62645435333252,1360800 | |
| 2020-09-08,15.537231128696025,15.54572857845121,15.312054382713503,15.414020538330078,1098200 | |
| 2020-09-09,15.511738424812453,15.762407514329915,15.494745146413393,15.558473587036133,891000 | |
| 2020-09-10,15.55422613922206,15.583966403216062,15.346042670541213,15.350292205810547,1237600 | |
| 2020-09-11,15.414018472633629,15.414018472633629,15.146356134468546,15.256819725036621,939200 | |
| 2020-09-14,15.363035275039298,15.690179750822981,15.2993052213028,15.660439491271973,1001200 | |
| 2020-09-15,15.702926708431859,15.983336056056615,15.69442925902229,15.830385208129883,870400 | |
| 2020-09-16,15.906856575636665,16.068304831801548,15.838878618418137,15.91110610961914,1115600 | |
| 2020-09-17,15.741164558537136,15.872872594457018,15.511738284633898,15.596711158752441,888400 | |
| 2020-09-18,15.605209686089436,15.605209686089436,15.231329986577608,15.261070251464844,1034800 | |
| 2020-09-21,15.074130087336766,15.074130087336766,14.708747865158436,14.806466102600098,1598000 | |
| 2020-09-22,14.83195485006156,15.09536923576752,14.827706936735721,14.967910766601562,1461400 | |
| 2020-09-23,14.987595453900939,14.987595453900939,14.512681360801839,14.538352966308594,1317200 | |
| 2020-09-24,14.525518409320277,14.795064562697359,14.469897411803233,14.58969497680664,1488800 | |
| 2020-09-25,14.551185852665055,14.906302333046717,14.529793667223553,14.897745132446289,950000 | |
| 2020-09-28,15.081722131833958,15.269975664498169,15.077444347234001,15.205799102783203,963600 | |
| 2020-09-29,15.201522255887578,15.214358876096021,14.966204892247,15.094559669494629,1206200 | |
| 2020-09-30,15.141621471656725,15.30848282328368,14.987595106425898,15.133064270019531,1007600 | |
| 2020-10-01,15.18440494782726,15.458228826079722,15.137341162730294,15.44111442565918,1092000 | |
| 2020-10-02,15.231470162380061,15.76628304212823,15.175850798012208,15.702106475830078,809800 | |
| 2020-10-05,15.762002866034855,15.830458838972675,15.501013959172191,15.800509452819824,824800 | |
| 2020-10-06,15.83045727383099,15.91602763957279,15.637924358941683,15.6935453414917,1728000 | |
| 2020-10-07,15.770563816428751,15.804790994976278,15.633651837999597,15.706385612487793,1085400 | |
| 2020-10-08,15.779114401431308,16.005874464580398,15.749165020717987,15.9502534866333,788200 | |
| 2020-10-09,16.03154505140455,16.048657816363004,15.830454966044368,15.903188705444336,979400 | |
| 2020-10-12,15.898914734636262,16.005877293839177,15.79622995966905,15.971650123596191,760600 | |
| 2020-10-13,15.898913240000635,15.920305423406342,15.590860576177745,15.6935453414917,730400 | |
| 2020-10-14,15.676434095620342,15.70210570014305,15.47534394049072,15.49245834350586,736200 | |
| 2020-10-15,15.368380812965365,15.697825714532776,15.368380812965365,15.565193176269531,675400 | |
| 2020-10-16,15.573747180992417,15.573747180992417,15.428278054730484,15.453948020935059,599200 | |
| 2020-10-19,15.479626333688094,15.552360112308547,15.19724515811997,15.21008014678955,636600 | |
| 2020-10-20,15.291369318185325,15.449673460576925,15.291369318185325,15.346988677978516,1176400 | |
| 2020-10-21,15.304205894470215,15.36838246215949,15.222914922549363,15.304205894470215,570800 | |
| 2020-10-22,15.308481335266363,15.3683801087851,15.244304777404503,15.317038536071777,764000 | |
| 2020-10-23,15.355544648743875,15.458229423114012,15.287088676536824,15.415443420410156,644800 | |
| 2020-10-26,15.278536465036614,15.278536465036614,15.056054074684704,15.188688278198242,743200 | |
| 2020-10-27,15.184410003542578,15.269978769897673,14.931978225708008,14.931978225708008,1243400 | |
| 2020-10-28,14.688099543377445,14.833567058348676,14.525515994954288,14.576857566833496,982200 | |
| 2020-10-29,14.581134233694554,14.854958074908168,14.444220680968911,14.735158920288086,2267800 | |
| 2020-10-30,14.662425994873047,14.7651091249998,14.474172501561386,14.662425994873047,1470600 | |
| 2020-11-02,14.799340794656173,15.00043094234065,14.696656012486438,14.991873741149902,999000 | |
| 2020-11-03,15.12450402605199,15.385492911070203,15.111669042237653,15.295644760131836,1362600 | |
| 2020-11-04,15.372661879277093,15.543802657354002,15.21863550543176,15.304205894470215,872000 | |
| 2020-11-05,15.423998906923881,15.526683669882939,15.321315776083761,15.385492324829102,1007200 | |
| 2020-11-06,15.432558379260762,15.501014353941974,15.214355470001644,15.278532028198242,837200 | |
| 2020-11-09,16.018712640179498,16.870135348782213,15.774838130262568,15.79623031616211,1572800 | |
| 2020-11-10,15.791953742826092,16.07433486186408,15.779118756725957,16.057220458984375,1589200 | |
| 2020-11-11,16.082891898736964,16.206968870166293,15.958814927307639,16.134233474731445,938800 | |
| 2020-11-12,16.04866078337911,16.125673952345647,15.809065708477911,15.93314266204834,761800 | |
| 2020-11-13,15.984485660595416,16.378107108642336,15.984485660595416,16.360994338989258,894800 | |
| 2020-11-16,16.660483357049717,16.7503331241258,16.32676078028308,16.5107364654541,968000 | |
| 2020-11-17,16.412336225708682,16.592032551392585,16.27542427315355,16.536413192749023,752400 | |
| 2020-11-18,16.527853614090517,16.66476554695023,16.211243749278076,16.21980094909668,868400 | |
| 2020-11-19,16.189853074619798,16.28825843352626,16.02299174290366,16.279701232910156,1010600 | |
| 2020-11-20,16.232638878355232,16.279702669838304,16.11284132339415,16.181297302246094,560600 | |
| 2020-11-23,16.283979969269794,16.39949972458443,16.18129519828376,16.211244583129883,1438000 | |
| 2020-11-24,16.37811026501994,16.51074445613736,16.271147681508328,16.29254150390625,993400 | |
| 2020-11-25,16.29253999472938,16.32248938476886,16.142791412412624,16.296817779541016,1343400 | |
| 2020-11-27,16.36100107194515,16.369556644232926,16.15135364425781,16.22836685180664,582400 | |
| 2020-11-30,16.18130148571749,16.19841589288501,15.993047903233881,16.02727508544922,918800 | |
| 2020-12-01,16.181298406426226,16.309653171517386,16.16846341955293,16.236919403076172,1192600 | |
| 2020-12-02,16.224079482596988,16.29681486835645,16.095724743625116,16.117116928100586,1302800 | |
| 2020-12-03,16.134232952077735,16.318208694894107,16.117118549927554,16.254032135009766,1747600 | |
| 2020-12-04,16.32248924687285,16.485071182250977,16.32248924687285,16.485071182250977,679800 | |
| 2020-12-07,16.450840099641237,16.493624465709697,16.271142171492016,16.326763153076172,695400 | |
| 2020-12-08,16.27114001038112,16.352432580080553,16.236912848496143,16.24547004699707,750200 | |
| 2020-12-09,16.296822648008582,16.305379852307553,16.05294803790732,16.147075653076172,849400 | |
| 2020-12-10,16.100833600000666,16.182937674892905,16.014410687246684,16.070585250854492,848200 | |
| 2020-12-11,15.99712240804247,16.08354695279888,15.89773475851648,16.057619094848633,871800 | |
| 2020-12-14,16.18725718780626,16.30825222552677,15.97551875651514,15.984161376953125,1289800 | |
| 2020-12-15,16.066263233656322,16.316892623901367,15.945269848600866,16.316892623901367,2036600 | |
| 2020-12-16,16.34281806928996,16.45517046601996,16.256393529130964,16.32985496520996,1372000 | |
| 2020-12-17,16.39467164859604,16.502701908493407,16.338497100305293,16.48541831970215,1435200 | |
| 2020-12-18,16.481099198934388,16.51134754536216,16.044657594468507,16.169971466064453,1147000 | |
| 2020-12-21,15.932305818576062,16.061941829659716,15.83724028960075,16.053300857543945,1812600 | |
| 2020-12-22,16.061938791293258,16.182933807373047,15.992799488566666,16.182933807373047,830600 | |
| 2020-12-23,16.226147549959645,16.325535208670072,16.044657472769618,16.06626319885254,1184200 | |
| 2020-12-24,16.096518411464704,16.204548736373862,16.070590540058205,16.18726348876953,386000 | |
| 2020-12-28,16.243430425050963,16.33849758406696,16.19157636031996,16.32985496520996,936000 | |
| 2020-12-29,16.368745139269116,16.476775397173775,16.169968211932243,16.200218200683594,941200 | |
| 2020-12-30,16.234469623535976,16.39919901396453,16.1997890555887,16.27781867980957,1165600 | |
| 2020-12-31,16.27781689644827,16.468556691940258,16.147768088214846,16.45988655090332,1134400 | |
| 2021-01-04,16.490231095143706,16.511905620744802,15.900674738296209,15.913679122924805,1412200 | |
| 2021-01-05,15.91801473255749,16.048063537474015,15.90067445092588,15.922348976135254,1171000 | |
| 2021-01-06,15.918012745957695,16.03939139491012,15.813972722812714,15.935351371765137,1648600 | |
| 2021-01-07,15.96135812390208,15.996038674869366,15.805298951868672,15.90933895111084,1263200 | |
| 2021-01-08,15.935353764246875,16.091412995564536,15.922349379523842,16.056734085083008,1449000 | |
| 2021-01-11,15.957028930732196,16.0350585414378,15.761954903968192,15.822644233703613,1155000 | |
| 2021-01-12,15.805303585446412,15.85732442714808,15.67525478851258,15.844318389892578,1203000 | |
| 2021-01-13,15.839985439601643,16.08707867004424,15.839985439601643,16.069738388061523,1067000 | |
| 2021-01-14,16.11308688289916,16.256141723825746,16.048063308200007,16.16510772705078,1144000 | |
| 2021-01-15,16.126092799967136,16.394860544762853,16.061067572094835,16.34717559814453,851200 | |
| 2021-01-19,16.42953808528677,16.44687670969131,16.225793952179,16.29081916809082,1329600 | |
| 2021-01-20,16.295159649305326,16.663631604113647,16.251810591208077,16.598608016967773,1291200 | |
| 2021-01-21,16.5422495880778,16.5422495880778,16.373185980411147,16.516239166259766,1417600 | |
| 2021-01-22,16.438211458643515,16.57693207074866,16.390528160277235,16.555255889892578,952400 | |
| 2021-01-25,16.533579488675056,16.798012990006605,16.446879736059103,16.672298431396484,1883400 | |
| 2021-01-26,16.693971183964912,16.854366288058554,16.685302697917745,16.815351486206055,912200 | |
| 2021-01-27,16.693970408313252,16.85869974777666,16.442542983125932,16.53357696533203,1045200 | |
| 2021-01-28,16.533578896057527,16.79367814458258,16.472889567499735,16.611608505249023,1173200 | |
| 2021-01-29,16.511907569246425,16.672301062014267,16.334173792487334,16.43387794494629,1044800 | |
| 2021-02-01,16.520574479025033,16.79801235396292,16.321166213120947,16.780672073364258,1145400 | |
| 2021-02-02,16.893379783077936,16.94106472094887,16.750324969465144,16.876039505004883,1289600 | |
| 2021-02-03,16.845696736079056,16.871705502448098,16.59860353361244,16.837026596069336,1048200 | |
| 2021-02-04,16.832694195737247,17.027766579502057,16.793679388252226,16.928062438964844,703200 | |
| 2021-02-05,16.988749217644493,17.01909387960806,16.92805989371735,16.997419357299805,739000 | |
| 2021-02-08,17.01043120688628,17.062450408935547,16.91506129174545,17.062450408935547,801600 | |
| 2021-02-09,17.084120474810863,17.157815840980657,17.014761005647625,17.131805419921875,734200 | |
| 2021-02-10,17.188160367379297,17.365894109036805,17.14914556293447,17.235843658447266,968400 | |
| 2021-02-11,17.248852352940098,17.335552115469426,17.140478063193545,17.23151206970215,769800 | |
| 2021-02-12,17.19682447949498,17.261849688248713,17.10145626795852,17.2531795501709,594400 | |
| 2021-02-16,17.292198789048474,17.292198789048474,17.014760913891667,17.10579490661621,857000 | |
| 2021-02-17,17.092787949712324,17.11879836671504,16.984413692690897,17.097122192382812,927400 | |
| 2021-02-18,17.036438070941834,17.101463306458196,16.99308901637121,17.023433685302734,956000 | |
| 2021-02-19,17.101462076384642,17.21417060235762,17.040772742886862,17.110132217407227,833200 | |
| 2021-02-22,17.07545085742254,17.296535309042827,17.027765910851095,17.24451446533203,1852000 | |
| 2021-02-23,17.261855349501744,17.387569912370182,17.21850629855553,17.344219207763672,936200 | |
| 2021-02-24,17.35722536254951,17.5219530801797,17.274859850074108,17.487274169921875,868600 | |
| 2021-02-25,17.461257358314487,17.59997625591236,17.066775183209337,17.179485321044922,1001400 | |
| 2021-02-26,17.248849082834642,17.248849082834642,16.88904571533203,16.88904571533203,972600 | |
| 2021-03-01,17.066782811686497,17.248852479702162,16.93239974975586,16.93239974975586,1843400 | |
| 2021-03-02,16.92805865039437,16.93239454673359,16.67663123349719,16.798009872436523,1466800 | |
| 2021-03-03,16.785004941989772,16.854364398210397,16.672294792093837,16.685300827026367,989000 | |
| 2021-03-04,16.72431614452607,16.85002902594367,16.355842678298128,16.55091667175293,1281000 | |
| 2021-03-05,16.663625828484292,16.776335986328597,16.273479479852462,16.72865104675293,986200 | |
| 2021-03-08,16.802350508747892,17.05811391930741,16.676637579292976,16.884716033935547,885000 | |
| 2021-03-09,16.954071057872337,17.118800411243605,16.954071057872337,16.993085861206055,999000 | |
| 2021-03-10,17.04077267019215,17.261855477513848,16.984417580615915,17.162151336669922,939400 | |
| 2021-03-11,17.257516897925015,17.439584851897358,17.16648126727895,17.335546493530273,1166600 | |
| 2021-03-12,17.31820798379639,17.64766502380371,17.292197564719476,17.64766502380371,935800 | |
| 2021-03-15,17.669340211841433,17.955448217825506,17.595646502170744,17.90342903137207,1898000 | |
| 2021-03-16,17.912097819723368,17.942442480669705,17.756038618479348,17.84707260131836,886400 | |
| 2021-03-17,17.786383279425685,17.864412880047695,17.652000253423335,17.84707260131836,730000 | |
| 2021-03-18,17.79072578913928,17.80806607431438,17.61732624470953,17.699691772460938,706200 | |
| 2021-03-19,17.71702399407526,17.74736865532288,17.44392204284668,17.44392204284668,931200 | |
| 2021-03-22,17.43525113032703,17.61298484703677,17.3832302959291,17.578304290771484,1498600 | |
| 2021-03-23,17.569636631989493,17.708355569313543,17.482938536407094,17.56096649169922,814000 | |
| 2021-03-24,17.567471891218084,17.723627461666787,17.4807186126709,17.4807186126709,825400 | |
| 2021-03-25,17.450358218951866,17.688928535036023,17.26383921708864,17.65422821044922,1289400 | |
| 2021-03-26,17.732303863245743,18.031600952148438,17.701940462401176,18.031600952148438,862200 | |
| 2021-03-29,18.001242885672482,18.04895728819081,17.775684944928752,17.962203979492188,700000 | |
| 2021-03-30,17.96220103813029,18.001239937917852,17.888461813354596,17.95352554321289,914000 | |
| 2021-03-31,17.927502887038944,18.031605529308333,17.767008693627666,17.82339859008789,992800 | |
| 2021-04-01,17.94051287654478,18.161732202450512,17.853759583269053,18.148719787597656,1154800 | |
| 2021-04-05,18.23113768149241,18.25716417041265,18.053294143908417,18.209449768066406,1742600 | |
| 2021-04-06,18.20944460743584,18.29619789123535,18.144380885597155,18.29619789123535,2197800 | |
| 2021-04-07,18.300534329988263,18.365599704798676,18.144380408869466,18.3092098236084,880000 | |
| 2021-04-08,18.313547602625277,18.378611319929547,18.213781912347144,18.235469818115234,611200 | |
| 2021-04-09,18.257159078915656,18.296197974068114,18.15739338123299,18.213783264160156,602800 | |
| 2021-04-12,18.239808008563482,18.309210304666838,18.096666496773363,18.29619789123535,829600 | |
| 2021-04-13,18.283183988458916,18.439337900960247,18.248482015893423,18.4306640625,1199200 | |
| 2021-04-14,18.430664685598344,18.521754884640618,18.28752152594804,18.304872512817383,827800 | |
| 2021-04-15,18.42632566361978,18.63019561767578,18.38728677145334,18.63019561767578,807600 | |
| 2021-04-16,18.682249069213867,18.742975874077633,18.617183689899072,18.682249069213867,785000 | |
| 2021-04-19,18.686587876616514,18.73430061340332,18.56513261069356,18.73430061340332,1170800 | |
| 2021-04-20,18.68225040204628,18.933834788351977,18.67357490720662,18.907808303833008,701400 | |
| 2021-04-21,18.920819918484373,19.050949026212436,18.8600931118567,19.01624870300293,700200 | |
| 2021-04-22,19.01625006137955,19.09866478273542,18.881782369469086,18.92949676513672,660200 | |
| 2021-04-23,18.981551563211013,19.059629378684935,18.907812323419975,19.02492904663086,1086600 | |
| 2021-04-26,19.10733787931576,19.181078751004126,19.02492316830527,19.0726375579834,751200 | |
| 2021-04-27,19.120354895957078,19.12902873661668,19.011913686215074,19.081315994262695,1022000 | |
| 2021-04-28,19.098662705041896,19.14204017578514,19.020584912385374,19.042274475097656,731200 | |
| 2021-04-29,19.146373209447646,19.27216536704949,19.050944447862662,19.18975067138672,908000 | |
| 2021-04-30,19.146374873049332,19.29819352100593,19.09432356888076,19.25481605529785,1043000 | |
| 2021-05-03,19.33289655909702,19.337235133618844,19.172404050098077,19.211442947387695,1052200 | |
| 2021-05-04,19.202769619675646,19.26349643238212,18.98154862518029,19.081315994262695,1052000 | |
| 2021-05-05,19.05962502319945,19.05962502319945,18.69092559913547,18.755990982055664,1609400 | |
| 2021-05-06,18.76466772452424,18.894798510492773,18.721291898989183,18.881784439086914,900200 | |
| 2021-05-07,18.890453841260193,19.129024114106006,18.890453841260193,19.12468719482422,896200 | |
| 2021-05-10,19.18541399285612,19.34590648118059,19.12468719482422,19.12468719482422,923800 | |
| 2021-05-11,18.990222468202095,18.990222468202095,18.725625674704848,18.886119842529297,1262600 | |
| 2021-05-12,18.85575793120648,18.873107267070836,18.39162968953389,18.40464210510254,1264000 | |
| 2021-05-13,18.44801325688166,18.773336801198255,18.44801325688166,18.660558700561523,1006600 | |
| 2021-05-14,18.734300142789973,18.925157703868187,18.71695080924939,18.877443313598633,684200 | |
| 2021-05-17,18.860093358770396,18.920820166193096,18.7906910567614,18.886119842529297,989200 | |
| 2021-05-18,18.87310403010526,19.007571701750773,18.75598900071098,18.90346908569336,941200 | |
| 2021-05-19,18.76032765120145,18.825393033251586,18.55645766514699,18.821054458618164,894800 | |
| 2021-05-20,18.812378016861754,19.08998721089325,18.764663626384845,19.042274475097656,1016600 | |
| 2021-05-21,19.085646782198985,19.111673259859874,18.968530114746496,19.01190757751465,1102200 | |
| 2021-05-24,19.09432301710164,19.315542294436227,19.07697203131981,19.23312759399414,848600 | |
| 2021-05-25,19.27650881457413,19.324223211526785,19.16806760502046,19.26349639892578,828800 | |
| 2021-05-26,19.28084539246837,19.44133790267315,19.241806494885438,19.345909118652344,761600 | |
| 2021-05-27,19.393622236730245,19.419648718303026,19.263493138228878,19.285181045532227,781400 | |
| 2021-05-28,19.39796121638891,19.4717004336976,19.33723441279792,19.419649124145508,806400 | |
| 2021-06-01,19.484711517776162,19.757983769968785,19.436998785840093,19.753646850585938,1456600 | |
| 2021-06-02,19.836067634647918,20.01391116810237,19.74931432827659,20.00523567199707,1213400 | |
| 2021-06-03,19.948842195580642,20.000893503874643,19.840401004737412,19.927152633666992,913000 | |
| 2021-06-04,19.996559953169314,20.026923361858834,19.862093901739055,19.953184127807617,1043000 | |
| 2021-06-07,19.98788228158745,20.265491481940384,19.953180304202654,20.20042610168457,854000 | |
| 2021-06-08,20.269827767222868,20.382607535511507,20.23078887122777,20.326217651367188,902600 | |
| 2021-06-09,20.386947081171638,20.456349388026663,20.35224510040337,20.365259170532227,1440000 | |
| 2021-06-10,20.382605958447776,20.586474262042664,20.330552998027606,20.54309844970703,1190800 | |
| 2021-06-11,20.54743759317458,20.54743759317458,20.347906187343,20.44767189025879,1489800 | |
| 2021-06-14,20.447673954797615,20.53009033203125,20.404298133387353,20.53009033203125,803800 | |
| 2021-06-15,20.530084652433665,20.530084652433665,20.31320229601927,20.31753921508789,984000 | |
| 2021-06-16,20.373932443846126,20.434659248886526,20.139699063249154,20.148374557495117,1737200 | |
| 2021-06-17,20.118010284001105,20.183074006007,20.02691842570283,20.15704917907715,1783400 | |
| 2021-06-18,20.04860781112181,20.144034933492804,19.814374442728795,19.8273868560791,2065000 | |
| 2021-06-21,19.918477626699044,20.274166263665588,19.83172599564902,20.226451873779297,1219400 | |
| 2021-06-22,20.222115137304215,20.23512920688954,20.096324598976693,20.12668800354004,987000 | |
| 2021-06-23,20.136704789187398,20.1846288428174,20.062639889408608,20.066997528076172,1047000 | |
| 2021-06-24,20.11928140415444,20.123637381702434,19.91887319789634,20.01907730102539,759200 | |
| 2021-06-25,20.02778747097399,20.18462922694712,19.99293300877897,20.16720199584961,795000 | |
| 2021-06-28,20.236912487183353,20.236912487183353,19.93194254212644,20.097497940063477,962600 | |
| 2021-06-29,20.106211985340895,20.219485684056767,20.045216665468086,20.053930282592773,1406400 | |
| 2021-06-30,20.058289065227502,20.171562770398694,19.927588124813777,19.949371337890625,870800 | |
| 2021-07-01,19.95808279809775,20.184631845903432,19.879661909936072,20.027790069580078,2352600 | |
| 2021-07-02,20.110565185546875,20.180272450964882,20.02343068828629,20.110565185546875,1437400 | |
| 2021-07-06,20.12363196832969,20.302256914891647,19.962434251176727,20.280473709106445,1780600 | |
| 2021-07-07,20.267410220146637,20.406824773489397,20.16284847416328,20.332759857177734,972600 | |
| 2021-07-08,20.17156276214565,20.36761500366234,20.132352313842315,20.289194107055664,768000 | |
| 2021-07-09,20.385039541626423,20.624658177573554,20.341471459302685,20.620302200317383,735200 | |
| 2021-07-12,20.589802752719446,20.82506540045276,20.581090798612873,20.80763816833496,1122400 | |
| 2021-07-13,20.755356579714086,20.768426171847583,20.454744326978208,20.502668380737305,766000 | |
| 2021-07-14,20.524454677068626,20.74664608653741,20.476530616097282,20.69001007080078,1056400 | |
| 2021-07-15,20.663867934199715,20.75100243400002,20.637727085673916,20.7117919921875,805200 | |
| 2021-07-16,20.81200053601583,20.881707818372828,20.711796421499688,20.733579635620117,739400 | |
| 2021-07-19,20.563662918776487,20.563662918776487,20.19334172672317,20.350183486938477,1419200 | |
| 2021-07-20,20.446029136154298,20.886055877583008,20.446029136154298,20.811992645263672,1309200 | |
| 2021-07-21,20.851202455893837,20.92962332420722,20.75099838237163,20.79020881652832,992600 | |
| 2021-07-22,20.72921627256884,20.72921627256884,20.515736861556494,20.607227325439453,735400 | |
| 2021-07-23,20.672584452023774,20.80328538909353,20.615946769910934,20.785858154296875,739200 | |
| 2021-07-26,20.75971600068828,20.83377924507296,20.63337105937663,20.777141571044922,1051200 | |
| 2021-07-27,20.764073209425103,20.94269819630664,20.681296343975955,20.899131774902344,902600 | |
| 2021-07-28,20.92091351514833,20.96012395643722,20.742288540821704,20.80763816833496,823600 | |
| 2021-07-29,20.855564580197488,20.981909534386915,20.768430071723657,20.794570922851562,694400 | |
| 2021-07-30,20.82506540045276,21.09082487341606,20.803282191281674,20.80763816833496,841800 | |
| 2021-08-02,20.89477440518414,21.07339939437038,20.73793262698111,20.77278709411621,2987400 | |
| 2021-08-03,20.838133489468653,20.851203080595106,20.65950688032939,20.811992645263672,870400 | |
| 2021-08-04,20.79892734353258,20.846849741530047,20.62030235950728,20.703079223632812,1287600 | |
| 2021-08-05,20.81635491568823,20.929630279541016,20.737934021314015,20.929630279541016,681000 | |
| 2021-08-06,20.960123925153205,21.03854480761393,20.86427581060069,20.903486251831055,673800 | |
| 2021-08-09,20.868629684841707,20.87298566110266,20.746640744158647,20.79020881652832,811600 | |
| 2021-08-10,20.820710411196465,20.820710411196465,20.554950925624738,20.572378158569336,859600 | |
| 2021-08-11,20.65079663258712,20.72921750972484,20.5723757554494,20.698719024658203,1278000 | |
| 2021-08-12,20.750998604671,20.75971221923828,20.65950648269057,20.75971221923828,1162000 | |
| 2021-08-13,20.790218699887173,20.890422821044922,20.737936988189624,20.890422821044922,770200 | |
| 2021-08-16,20.859923025321354,20.990623962103612,20.816354938425548,20.88170623779297,692800 | |
| 2021-08-17,20.785857459471746,20.877347946166992,20.6943669727765,20.877347946166992,926400 | |
| 2021-08-18,20.846847606276643,20.851205245072528,20.668222640547135,20.685649871826172,1530400 | |
| 2021-08-19,20.607230858013374,20.811996689193105,20.550593182206818,20.7814998626709,1352600 | |
| 2021-08-20,20.759718478988077,20.977553922998645,20.6290158830197,20.894775390625,797800 | |
| 2021-08-23,20.920914792653704,20.986264424157444,20.78585622842209,20.83378028869629,832800 | |
| 2021-08-24,20.88170290893634,20.88170290893634,20.64208428604224,20.72486114501953,778600 | |
| 2021-08-25,20.73357520164949,20.84249291091179,20.64644070184918,20.7117919921875,792800 | |
| 2021-08-26,20.72922134399414,20.79021500150494,20.642086835284776,20.72922134399414,823600 | |
| 2021-08-27,20.798928903691372,21.00369309071997,20.785857646936645,20.942699432373047,978000 | |
| 2021-08-30,20.951411038946194,21.156176868276884,20.890417386452555,21.151819229125977,847800 | |
| 2021-08-31,21.09953682858562,21.278161788851452,21.038543182926876,21.26073455810547,1319000 | |
| 2021-09-01,21.308659767908942,21.609272035803766,21.29994615206314,21.591846466064453,1687200 | |
| 2021-09-02,21.635417679227164,21.713838577270508,21.465506287450804,21.713838577270508,1295800 | |
| 2021-09-03,21.66154861140058,21.735611835657394,21.46985243200291,21.70947265625,766000 | |
| 2021-09-07,21.683340392924492,21.69205401015807,21.2912359271762,21.46114730834961,1044800 | |
| 2021-09-08,21.404508720539273,21.648483325990274,21.360940639599914,21.583133697509766,1175200 | |
| 2021-09-09,21.487285350492588,21.487285350492588,21.125679423319674,21.130035400390625,1208600 | |
| 2021-09-10,21.143104047009693,21.19974171811047,20.81635093688965,20.81635093688965,1298200 | |
| 2021-09-13,20.999331805725493,21.13438868308721,20.89477008787734,20.977548599243164,2703600 | |
| 2021-09-14,21.060331625203126,21.090828455612883,20.816355319972466,20.93398666381836,3968800 | |
| 2021-09-15,20.96447734579207,21.086466293606936,20.85120367491268,20.977548599243164,1102400 | |
| 2021-09-16,20.947053456063628,21.103893552473764,20.846847706702565,21.008047103881836,778400 | |
| 2021-09-17,20.933983108260517,21.05597207113279,20.785854959163874,20.80763816833496,1543000 | |
| 2021-09-20,20.602875126443248,20.825066531176212,20.459102946593596,20.703079223632812,1978600 | |
| 2021-09-21,20.781495841356477,20.960120788687117,20.71178858537262,20.716144561767578,1723000 | |
| 2021-09-22,20.85491890731348,21.021268436317836,20.758611021586038,20.90744972229004,1588200 | |
| 2021-09-23,20.942472787383117,21.021269850109725,20.833032608032227,20.833032608032227,1376600 | |
| 2021-09-24,20.78049806252488,20.85929511111918,20.552862329910717,20.596637725830078,1189200 | |
| 2021-09-27,20.574754694233423,20.745481114933792,20.28583267383479,20.294588088989258,1269600 | |
| 2021-09-28,20.207032123588764,20.285829176469317,20.045061145967363,20.185144424438477,2682800 | |
| 2021-09-29,20.27707691975816,20.425915635046938,20.263944632208304,20.333986282348633,2157000 | |
| 2021-09-30,20.412781171841445,20.412781171841445,19.99690818786621,19.99690818786621,2644800 | |
| 2021-10-01,20.110721640780866,20.395266702683276,19.996904617974415,20.250804901123047,3416200 | |
| 2021-10-04,20.224539021584096,20.351489989885437,20.150118855022452,20.281448364257812,2979000 | |
| 2021-10-05,20.325230848088328,20.33836313562574,20.058196535329813,20.12386131286621,1906200 | |
| 2021-10-06,20.045059646722006,20.36900157773597,19.84369015772151,20.35586929321289,2571400 | |
| 2021-10-07,20.456556114283945,20.636037923990642,20.36462677344198,20.399646759033203,1069600 | |
| 2021-10-08,20.39964340656006,20.39964340656006,20.185141646513316,20.207029342651367,863000 | |
| 2021-10-11,20.19389844577271,20.329603173102676,20.10196744380084,20.25956153869629,1043200 | |
| 2021-10-12,20.2945834653377,20.60539311784936,20.237674114761493,20.526596069335938,1093800 | |
| 2021-10-13,20.52222113371987,20.67105983162794,20.369003893856714,20.66668128967285,1425200 | |
| 2021-10-14,20.771744298571598,20.929338408272706,20.671059544023542,20.91620445251465,1867600 | |
| 2021-10-15,21.03440072258085,21.09131007959475,20.802388092336923,20.90744972229004,993800 | |
| 2021-10-18,20.798007371066447,21.021266233691442,20.79363049941222,20.959980010986328,920200 | |
| 2021-10-19,21.03440024139662,21.08255418315877,20.946847771822213,20.973114013671875,952800 | |
| 2021-10-20,21.003755508529185,21.31018829345703,21.003755508529185,21.31018829345703,1447800 | |
| 2021-10-21,21.292678689696846,21.33207721673477,21.235769335103306,21.318944931030273,1236600 | |
| 2021-10-22,21.340836068681394,21.502807074854523,21.340836068681394,21.415254592895508,1285200 | |
| 2021-10-25,21.44152054373636,21.53782843955995,21.28392641236128,21.46778678894043,1389400 | |
| 2021-10-26,21.511561516490673,21.62100169650532,21.472162984888417,21.54658317565918,1186200 | |
| 2021-10-27,21.62975867450764,21.634135547257717,21.375858306884766,21.375858306884766,1768800 | |
| 2021-10-28,21.39774346182091,21.673531500194805,21.393364919667615,21.664777755737305,1538200 | |
| 2021-10-29,21.590357136867297,21.66039878059898,21.336456804561628,21.41087532043457,2034000 | |
| 2021-11-01,21.459032213194977,21.6122478080664,21.187621015169285,21.57284927368164,2573000 | |
| 2021-11-02,21.660398496956017,21.804860324593427,21.53782603951178,21.730440139770508,1965800 | |
| 2021-11-03,21.76108707696247,21.923059761238818,21.686668548990728,21.870527267456055,1734400 | |
| 2021-11-04,21.853013660153866,21.927433848596614,21.537827087120107,21.62537956237793,1367800 | |
| 2021-11-05,21.809235634653554,22.006228262811682,21.721683169925015,21.76108169555664,1620200 | |
| 2021-11-08,21.813621677792465,21.822375424343697,21.57723044271059,21.717313766479492,1202800 | |
| 2021-11-09,21.75232456429591,21.800478499590078,21.691038344803058,21.747947692871094,2540400 | |
| 2021-11-10,21.664775658386123,21.831123505767287,21.664775658386123,21.677907943725586,1442600 | |
| 2021-11-11,21.699802933527145,21.739201472707457,21.55534273648263,21.717313766479492,1339600 | |
| 2021-11-12,21.79172601824137,21.804859974131073,21.62975503494701,21.699796676635742,1185600 | |
| 2021-11-15,21.71292695519593,21.86614418029785,21.64726386151594,21.86614418029785,1185600 | |
| 2021-11-16,21.883662648447494,21.888039521584858,21.66040371016939,21.7260684967041,1170800 | |
| 2021-11-17,21.673531332761613,21.85301315139559,21.384609340084374,21.8179931640625,1374000 | |
| 2021-11-18,21.83987758870145,21.879276112243865,21.752325128615617,21.835500717163086,1080000 | |
| 2021-11-19,21.861767659930102,21.861767659930102,21.625378162933416,21.699796676635742,1108400 | |
| 2021-11-22,21.743570144200998,21.800479494867172,21.568466890502158,21.62975311279297,1234400 | |
| 2021-11-23,21.656022508258943,21.848636616374733,21.577225448137813,21.778594970703125,1676800 | |
| 2021-11-24,21.77859380539197,22.08940348705891,21.73481840541122,22.050004959106445,995400 | |
| 2021-11-26,21.70854995433777,21.730437652100782,21.340830954176525,21.445894241333008,1409800 | |
| 2021-11-29,21.612242827020488,21.809235453542723,21.4546487258027,21.64726448059082,1750400 | |
| 2021-11-30,21.502805819849186,21.555338307913374,21.196372985839844,21.196372985839844,1802200 | |
| 2021-12-01,21.419628982021067,21.677907835259322,20.86804962158203,20.86804962158203,2401400 | |
| 2021-12-02,20.990624988700763,21.61662289614756,20.990624988700763,21.476539611816406,1743800 | |
| 2021-12-03,21.52469305317653,21.58598095458438,21.22701731024694,21.40212059020996,1352400 | |
| 2021-12-06,21.55533532385759,21.936186625013722,21.542201368697473,21.76108169555664,1465800 | |
| 2021-12-07,21.927429787711606,22.137554687461222,21.857388154461734,22.085023880004883,1823400 | |
| 2021-12-08,22.10089060652473,22.281575781014123,22.034785577344405,22.23309898376465,1612400 | |
| 2021-12-09,22.18903048947428,22.21987905769235,21.906985476554308,21.929019927978516,863600 | |
| 2021-12-10,22.017160045993393,22.061230631226124,21.884951652537058,21.96868324279785,1058200 | |
| 2021-12-13,21.924612158570024,22.299202849634977,21.88494947636497,22.215471267700195,1304800 | |
| 2021-12-14,22.18020954734815,22.224278433295467,21.810025189581886,21.959861755371094,2669200 | |
| 2021-12-15,21.98630878009493,22.263947549083273,21.92901786688003,22.23309898376465,2097400 | |
| 2021-12-16,22.290390414585644,22.404970562555384,22.100891119730452,22.215471267700195,1488600 | |
| 2021-12-17,22.166992324909394,22.449037290584677,22.166992324909394,22.21987533569336,1150400 | |
| 2021-12-20,21.99072088899447,22.109707274507098,21.796813662870985,22.039196014404297,2885000 | |
| 2021-12-21,22.21987926214761,22.382937902653065,22.175810358893695,22.277170181274414,2212600 | |
| 2021-12-22,22.316829798368335,22.49751496666088,22.308015682705204,22.49310874938965,1381200 | |
| 2021-12-23,22.537179182977585,22.56802774934121,22.32123921843223,22.44463348388672,1106600 | |
| 2021-12-27,22.471072669954815,22.841257095336914,22.43140999290957,22.841257095336914,939800 | |
| 2021-12-28,22.828037754157783,22.94702579922052,22.76193440542565,22.933805465698242,2128800 | |
| 2021-12-29,22.973468769342873,23.140931935561248,22.85888693864526,23.092456817626953,2634000 | |
| 2021-12-30,23.11890064961372,23.273145184183758,23.105680313924097,23.171785354614258,1349200 | |
| 2021-12-31,23.202628348428764,23.39212762633098,23.162965669772007,23.22025489807129,1534400 | |
| 2022-01-03,23.299583710512277,23.308397827200906,22.722273356934526,23.057201385498047,2681800 | |
| 2022-01-04,23.118897126375842,23.251105506487058,23.00872319609637,23.03957176208496,1985000 | |
| 2022-01-05,22.969058981772726,22.991093430134637,22.360900137604933,22.37852668762207,3650200 | |
| 2022-01-06,22.418190244496174,22.493109389203532,22.175807940787834,22.41378402709961,1866800 | |
| 2022-01-07,22.356497709994255,22.435823088404916,22.219881406926767,22.27276611328125,1714200 | |
| 2022-01-10,22.131740069518383,22.180216868734103,21.876135739515796,22.144960403442383,2285800 | |
| 2022-01-11,22.16699459524447,22.1846228276848,21.836472802031718,22.15377426147461,1599600 | |
| 2022-01-12,22.158179721043545,22.316830445337914,22.136145271807266,22.17580795288086,1990400 | |
| 2022-01-13,22.25072811819675,22.343273817906326,22.105297720549594,22.144960403442383,2190800 | |
| 2022-01-14,22.03037706634569,22.056817730368508,21.70426153405967,21.951051712036133,1882800 | |
| 2022-01-18,21.827658583972887,21.85410093251002,21.598496606680058,21.743927001953125,2234000 | |
| 2022-01-19,21.876134741233926,21.959868001920334,21.46188137968476,21.47069549560547,2164600 | |
| 2022-01-20,21.49273177351127,21.721893763585406,21.162209963406028,21.175430297851562,1957400 | |
| 2022-01-21,21.241533787136163,21.391370397395725,21.065254828788184,21.109325408935547,3185200 | |
| 2022-01-24,20.937452799765197,21.206277456432783,20.413025501117783,21.162208557128906,5367000 | |
| 2022-01-25,20.924235634450017,21.25916537190769,20.703887742325076,21.118141174316406,4523200 | |
| 2022-01-26,21.259160739803043,21.475100685607117,20.642186103835844,20.792022705078125,4642000 | |
| 2022-01-27,20.90660868253947,21.065259443584353,20.338112363623456,20.439472198486328,3911800 | |
| 2022-01-28,20.47031680264246,21.09169770886695,20.227934489640997,21.087289810180664,3013400 | |
| 2022-01-31,21.021186806963783,21.38255717364826,20.9242332077145,21.373743057250977,6476000 | |
| 2022-02-01,21.391370161764296,21.413404611034895,21.11373139381675,21.22831153869629,3740400 | |
| 2022-02-02,21.338485075130237,21.58086905602715,21.325264742034292,21.53679847717285,1815600 | |
| 2022-02-03,21.422220504906363,21.48832385820441,21.2811980005255,21.294418334960938,1501400 | |
| 2022-02-04,21.17983767704103,21.316452279281627,20.8845706597427,21.07847785949707,2265400 | |
| 2022-02-07,21.096097799003548,21.179831038514568,20.990331796943714,21.043214797973633,2424200 | |
| 2022-02-08,21.00797005342027,21.08729543974266,20.88016953645306,20.919832229614258,1772000 | |
| 2022-02-09,21.144580069251177,21.404590606689453,21.144580069251177,21.404590606689453,1487200 | |
| 2022-02-10,21.140176184057932,21.37374439932902,20.761177560781203,20.862537384033203,2955400 | |
| 2022-02-11,20.96389878472273,21.04322416212724,20.558459461207278,20.6950740814209,2660200 | |
| 2022-02-14,20.70829125284452,20.81405727722152,20.390989817472228,20.49234962463379,4524400 | |
| 2022-02-15,20.65540389127286,20.76998569752037,20.562858211617865,20.63336944580078,2662200 | |
| 2022-02-16,20.655406572825193,20.77439461116636,20.505569970594166,20.72591781616211,2749600 | |
| 2022-02-17,20.67303902685458,20.721515831761263,20.492353823824832,20.536422729492188,2938200 | |
| 2022-02-18,20.496754550410024,20.681847603088585,20.377768200763036,20.417430877685547,2847400 | |
| 2022-02-22,20.355734872216253,20.47913081801266,20.205898258915507,20.329294204711914,3961000 | |
| 2022-02-23,20.505569155903792,20.589302409810088,20.02080458736237,20.0472469329834,4287200 | |
| 2022-02-24,19.694691164869628,20.430653893069476,19.615365800605673,20.3909912109375,6160600 | |
| 2022-02-25,20.46150380148609,20.884571317903287,20.355736081821355,20.880165100097656,3234400 | |
| 2022-02-28,20.606930645223745,20.76117515228627,20.324885660004025,20.527606964111328,4532400 | |
| 2022-03-01,20.58930231608567,20.73473101353786,20.324883904440803,20.46150016784668,4444600 | |
| 2022-03-02,20.554050270439163,20.928642680451897,20.554050270439163,20.853723526000977,2889600 | |
| 2022-03-03,20.94626666740791,21.10932529136387,20.761175275182094,21.052034378051758,2606600 | |
| 2022-03-04,20.893387532454323,21.223909378051758,20.82728249088642,21.223909378051758,2982200 | |
| 2022-03-07,21.15780236054192,21.21068706130572,20.805246094387673,20.81406021118164,3147600 | |
| 2022-03-08,20.80524916307764,21.074073881021086,20.646598399627663,20.72151756286621,4411800 | |
| 2022-03-09,21.05203539547513,21.223906462597096,20.990338261751432,21.02118682861328,2746000 | |
| 2022-03-10,20.774398621838774,21.118140789328475,20.73914383392441,21.074071884155273,6969000 | |
| 2022-03-11,21.25034831602203,21.320859564506982,20.888977957396555,20.91541862487793,1403300 | |
| 2022-03-14,21.021184265718666,21.065253161256784,20.65981394272015,20.747953414916992,1589700 | |
| 2022-03-15,20.9154169750025,21.029998795452446,20.703883246234106,20.90660285949707,6657300 | |
| 2022-03-16,21.05644403350078,21.206280667390583,20.65981883634849,21.118141174316406,1962000 | |
| 2022-03-17,21.01237380230135,21.40018653869629,21.01237380230135,21.40018653869629,1218700 | |
| 2022-03-18,21.400183632216784,21.488321426640734,21.28560180967258,21.426624298095703,1217800 | |
| 2022-03-21,21.400186929514266,21.55002355669044,21.215093834239735,21.329675674438477,1553500 | |
| 2022-03-22,21.43544070956059,21.470697176002776,21.294418206033548,21.356115341186523,2302400 | |
| 2022-03-23,21.297857125052072,21.34198962678242,21.086026167194824,21.1213321685791,2433700 | |
| 2022-03-24,21.103681709588084,21.25372886657715,21.041897883207238,21.25372886657715,1194000 | |
| 2022-03-25,21.31551346668404,21.536170959472656,21.27138264151954,21.536170959472656,858000 | |
| 2022-03-28,21.536172216889078,21.77448272705078,21.492041389147946,21.77448272705078,1095100 | |
| 2022-03-29,21.942182933413672,22.418802270920263,21.942182933413672,22.392324447631836,1765500 | |
| 2022-03-30,22.304062889986326,22.33054071538956,22.145189203633706,22.242279052734375,1059000 | |
| 2022-03-31,22.33053852312021,22.401148856402273,21.968660354614258,21.968660354614258,1612100 | |
| 2022-04-01,22.074577786970814,22.436455973356956,22.012793952731702,22.427629470825195,1356700 | |
| 2022-04-04,22.436455349792663,22.46293485665202,22.09223017803691,22.29523468017578,2235800 | |
| 2022-04-05,22.242278840298674,22.524720198457604,22.145188992125306,22.21579933166504,3327000 | |
| 2022-04-06,22.12753247389677,22.52471662293674,22.030442641135217,22.51589012145996,2775200 | |
| 2022-04-07,22.436453647950707,22.436453647950707,22.15401233014058,22.321712493896484,1080600 | |
| 2022-04-08,22.339359992812625,22.45410281072474,22.198139358061376,22.348186492919922,866700 | |
| 2022-04-11,22.33053481148222,22.41879813428502,22.039267024670988,22.092226028442383,1553700 | |
| 2022-04-12,22.10105613033753,22.259928117090602,21.98631328695221,22.065750122070312,1644900 | |
| 2022-04-13,22.109882489201162,22.24227834594342,22.00396782398726,22.23345184326172,709900 | |
| 2022-04-14,22.27758324962398,22.38349960106174,22.109883061298895,22.118709564208984,926600 | |
| 2022-04-18,22.092230121793538,22.215797786522934,21.93335644800822,22.048097610473633,1318400 | |
| 2022-04-19,22.17166567817944,22.58650115972904,22.17166567817944,22.524717330932617,1593200 | |
| 2022-04-20,22.59532952840751,22.992512039265627,22.59532952840751,22.92190170288086,1564800 | |
| 2022-04-21,23.04547092564766,23.07194874946728,22.763029581683693,22.771854400634766,1221500 | |
| 2022-04-22,22.727723115989573,22.727723115989573,22.365844940860235,22.392324447631836,1495500 | |
| 2022-04-25,22.348190807874246,22.418801138883207,21.933355323631996,22.304059982299805,1553300 | |
| 2022-04-26,22.2864076961251,22.401148856402273,21.959833852518607,21.968660354614258,2651300 | |
| 2022-04-27,21.977486722150868,22.15401339601679,21.800961731768076,21.818613052368164,1702900 | |
| 2022-04-28,21.91570002201368,22.277578140924845,21.695042550312582,22.224620819091797,1939500 | |
| 2022-04-29,22.092232770315707,22.092232770315707,21.13016579348581,21.165470123291016,2898400 | |
| 2022-05-02,21.23607577134035,21.306686098823025,20.229878183841453,20.635887145996094,4069800 | |
| 2022-05-03,20.75945726657073,21.024245583771062,20.58293059944847,20.8918514251709,2906900 | |
| 2022-05-04,20.89185338180146,21.16546822633166,20.54762820050594,21.13899040222168,2292600 | |
| 2022-05-05,21.0154175722081,21.14781172129637,20.432881969433353,20.600582122802734,2172800 | |
| 2022-05-06,20.46818667787946,20.494664495931044,20.141612892886272,20.36227035522461,3123900 | |
| 2022-05-09,20.1592688561886,20.1592688561886,19.373728713548378,19.43551254272461,4306100 | |
| 2022-05-10,19.691477056637314,19.770913900303928,18.950067638071125,19.100114822387695,6121300 | |
| 2022-05-11,19.12659363457659,19.497298330353377,19.02067728571897,19.064809799194336,7321300 | |
| 2022-05-12,19.038329712821774,19.21485639439474,18.91476204581062,19.206029891967773,5091500 | |
| 2022-05-13,19.382551019342568,19.709124809990477,19.24133037567938,19.700298309326172,2401700 | |
| 2022-05-16,19.67382389066681,19.744434224700637,19.541428041305622,19.59438705444336,2264400 | |
| 2022-05-17,19.77091117819747,19.83269500732422,19.532600680008787,19.83269500732422,1859700 | |
| 2022-05-18,19.744436919902483,19.815047263574932,19.17955248703952,19.258989334106445,2266200 | |
| 2022-05-19,19.117763736973423,19.38255203687182,19.108937235845747,19.144243240356445,3205400 | |
| 2022-05-20,19.34724595371369,19.356072454037452,18.99419435817714,19.294288635253906,2677100 | |
| 2022-05-23,19.479642593421147,19.56790592451185,19.1972012807173,19.523775100708008,2984600 | |
| 2022-05-24,19.44433555898426,19.753254649489257,19.170719102418715,19.73560333251953,2276800 | |
| 2022-05-25,19.65616667742301,19.947434453380406,19.603207675625082,19.885650634765625,2050600 | |
| 2022-05-26,19.973921125975455,20.0974905014707,19.859179938176528,19.903310775756836,1635800 | |
| 2022-05-27,20.018048027917608,20.424057006835938,20.00922152618246,20.424057006835938,2071700 | |
| 2022-05-31,20.27401070810089,20.29166371232331,20.05335320577008,20.185749053955078,2321400 | |
| 2022-06-01,20.265183355302746,20.265183355302746,19.762084540464762,20.026874542236328,2626100 | |
| 2022-06-02,19.956262881493156,20.282835006713867,19.682646396220395,20.282835006713867,3279200 | |
| 2022-06-03,20.10631137441949,20.24753203530443,19.973915531792173,20.026874542236328,1985000 | |
| 2022-06-06,20.168094774758373,20.203399097488223,19.91213128016407,19.947437286376953,2488800 | |
| 2022-06-07,19.8768284159249,20.247533090945993,19.7797385751984,20.238706588745117,1697800 | |
| 2022-06-08,20.106315179508393,20.141619509669383,19.717957446837172,19.779741287231445,1831500 | |
| 2022-06-09,19.700298990250207,19.815041819369327,19.320767865981146,19.338420867919922,1881100 | |
| 2022-06-10,19.073635464351618,19.108939790098418,18.897108785168093,18.905935287475586,3338100 | |
| 2022-06-13,18.491096297133602,18.491096297133602,17.899734221779678,17.97034454345703,4223700 | |
| 2022-06-14,18.032129411305167,18.067433732451928,17.69672910125465,17.837949752807617,6066300 | |
| 2022-06-15,17.98799853543417,18.508750366527853,17.961520713045648,18.252788543701172,4535000 | |
| 2022-06-16,17.85560467348104,18.014478344417828,17.740863513072878,17.811473846435547,4465600 | |
| 2022-06-17,17.84677668120016,18.17335049791112,17.767339852364607,17.917387008666992,3268900 | |
| 2022-06-21,18.085090554905886,18.37635842069417,18.07626405188402,18.182180404663086,3689800 | |
| 2022-06-22,17.997315151414778,18.654994612787046,17.997315151414778,18.423917770385742,3193100 | |
| 2022-06-23,18.477245930664964,18.806084841557563,18.477245930664964,18.75275993347168,2428400 | |
| 2022-06-24,18.903844533635105,19.17047071208127,18.841631871675524,19.161582946777344,2035800 | |
| 2022-06-27,19.152697293992237,19.330449229340765,19.019384190064883,19.126035690307617,2264300 | |
| 2022-06-28,19.22379785317984,19.37488649065088,18.868295675356247,18.903846740722656,3029700 | |
| 2022-06-29,18.78830909729004,18.80608463150955,18.566120005050873,18.78830909729004,1827000 | |
| 2022-06-30,18.654997612489268,18.974950475749605,18.52168448452026,18.743873596191406,2594200 | |
| 2022-07-01,18.743871144268518,19.11714887085358,18.73498337754409,19.072710037231445,1884000 | |
| 2022-07-05,18.868296426398736,18.99272346496582,18.557231372733277,18.99272346496582,3411100 | |
| 2022-07-06,19.046048845515102,19.214913026607128,18.912735732092223,18.966060638427734,5473300 | |
| 2022-07-07,19.0638251278351,19.18825047922589,18.96606138307475,19.019386291503906,1720600 | |
| 2022-07-08,18.974949569770764,19.05493778176673,18.83274868070423,18.912736892700195,1627200 | |
| 2022-07-11,18.859407431627243,18.948283397625453,18.734982096330587,18.89495849609375,1830300 | |
| 2022-07-12,18.814970016479492,18.99272194583317,18.66388138507927,18.814970016479492,1826400 | |
| 2022-07-13,18.619444915967776,18.859407825455452,18.486130116602514,18.717206954956055,3609100 | |
| 2022-07-14,18.41503265227143,18.62833399243268,18.37059550875931,18.54834747314453,2989000 | |
| 2022-07-15,18.78831126619959,18.957175470442028,18.681661438907422,18.86829948425293,1946000 | |
| 2022-07-18,18.95716914220298,18.99272020287842,18.64610414196437,18.708316802978516,2135300 | |
| 2022-07-19,18.886070418356912,19.20602321260402,18.859407120446974,19.188247680664062,1367900 | |
| 2022-07-20,19.161585060276472,19.374886365593856,19.054935255201823,19.126035690307617,1460000 | |
| 2022-07-21,19.161585613134903,19.286012649536133,18.9660598347446,19.286012649536133,2187100 | |
| 2022-07-22,19.366000921848258,19.517087868070526,19.25046165157834,19.40155029296875,1539400 | |
| 2022-07-25,19.410439969144758,19.53486532305969,19.330451757294213,19.437103271484375,1260400 | |
| 2022-07-26,19.419328953174173,19.561529850890793,19.39266564916415,19.46376609802246,1387700 | |
| 2022-07-27,19.50820329857204,19.61485311531246,19.348226878293143,19.579303741455078,1614600 | |
| 2022-07-28,19.68595591430008,20.236985683969557,19.68595591430008,20.228097915649414,1741800 | |
| 2022-07-29,20.228094850629116,20.40584510459329,20.13033110908948,20.316970825195312,1347400 | |
| 2022-08-01,20.254759521467257,20.290308896597164,20.085895327887282,20.15699577331543,1601000 | |
| 2022-08-02,20.16588466224175,20.228097343554758,19.899256705683737,19.91703224182129,1470400 | |
| 2022-08-03,20.00590896848961,20.17477317771534,19.952584053269877,19.97035789489746,2424700 | |
| 2022-08-04,19.970355244908713,20.032569615439368,19.828154359746602,19.95258140563965,1246800 | |
| 2022-08-05,19.78371937049378,20.005908489620843,19.721506688365157,19.997020721435547,1007900 | |
| 2022-08-08,20.12144470301719,20.334746039301628,20.050344257589042,20.15699577331543,1283300 | |
| 2022-08-09,20.165881227946233,20.2991943359375,20.121442395170384,20.2991943359375,1024100 | |
| 2022-08-10,20.503607551553166,20.61914681974464,20.4236193490108,20.592483520507812,1102100 | |
| 2022-08-11,20.65469735431528,20.752461095192125,20.476947101556174,20.539159774780273,873200 | |
| 2022-08-12,20.654699168307758,20.885776042840238,20.628035865226504,20.876888275146484,751700 | |
| 2022-08-15,20.859110158767066,21.001311033935227,20.805785254371045,20.97464942932129,999700 | |
| 2022-08-16,20.921323297688886,21.019085334152223,20.83244733213018,20.91243553161621,1182000 | |
| 2022-08-17,20.70801859454616,20.930207642535574,20.681356993694894,20.805782318115234,1102800 | |
| 2022-08-18,20.80578462636913,20.876885061807116,20.5658200210779,20.663583755493164,882900 | |
| 2022-08-19,20.565823023658297,20.63692346947684,20.396960524319464,20.45917320251465,983900 | |
| 2022-08-22,20.281418928153542,20.299194461373723,20.023680477133517,20.041454315185547,1449000 | |
| 2022-08-23,20.023680334964546,20.04145417289038,19.685951986851588,19.77482795715332,1778500 | |
| 2022-08-24,19.77482728515032,20.00590412201494,19.77482728515032,19.872591018676758,1635600 | |
| 2022-08-25,19.952582676613932,20.17477178572915,19.908143837689863,20.165884017944336,957600 | |
| 2022-08-26,20.1569907178642,20.165878483209674,19.67706156021605,19.685949325561523,1278700 | |
| 2022-08-29,19.579302302624296,19.703727644733853,19.463763031949863,19.517087936401367,1192500 | |
| 2022-08-30,19.59707815409544,19.59707815409544,19.179363251833742,19.214914321899414,1173600 | |
| 2022-08-31,19.303786895171946,19.428213934201246,19.099373345923475,19.14381217956543,1967800 | |
| 2022-09-01,19.01938351757053,19.188247680664062,18.850519354476997,19.188247680664062,2251400 | |
| 2022-09-02,19.330451792437096,19.40155223697036,18.86829805538671,18.912736892700195,1901600 | |
| 2022-09-06,18.98383765949375,19.179363461487302,18.894961678526375,19.10826301574707,1693600 | |
| 2022-09-07,19.090485513715958,19.49931430597882,19.090485513715958,19.481538772583008,1417300 | |
| 2022-09-08,19.37488706108526,19.579302302624296,19.303786623427204,19.517087936401367,1516400 | |
| 2022-09-09,19.561527320620133,19.774828639604674,19.472651347251194,19.712615966796875,1124000 | |
| 2022-09-12,19.77483086968883,19.925919532904427,19.757055333976787,19.908143997192383,1595000 | |
| 2022-09-13,19.54374837900664,19.570411674918418,19.090482519513838,19.161582946777344,1744500 | |
| 2022-09-14,19.072710179921547,19.099373480294304,18.79719619007578,18.92162322998047,1908600 | |
| 2022-09-15,18.894962208540633,18.966062656275273,18.548347737730314,18.557233810424805,1816800 | |
| 2022-09-16,18.50390889813276,18.60167264945454,18.33504469907743,18.592784881591797,2217300 | |
| 2022-09-19,18.42391926319286,18.566120147705078,18.281718378680644,18.566120147705078,1443400 | |
| 2022-09-20,18.41503130413822,18.41503130413822,18.0150919563029,18.11285400390625,2084000 | |
| 2022-09-21,18.25340277731322,18.351876809024898,17.832653045654297,17.832653045654297,2656600 | |
| 2022-09-22,17.787892706585115,17.787892706585115,17.555136995477852,17.617801666259766,3858000 | |
| 2022-09-23,17.43876024967493,17.53723429055361,17.197052171600582,17.385047912597656,4834400 | |
| 2022-09-26,17.295522874267373,17.295522874267373,16.713634497034786,16.901628494262695,4398600 | |
| 2022-09-27,17.062767986867524,17.152289673930795,16.63306593794482,16.677825927734375,5491600 | |
| 2022-09-28,16.821062080418127,17.071720761605416,16.64201870172646,17.009056091308594,3477300 | |
| 2022-09-29,16.830012650871716,16.830012650871716,16.40031059256923,16.51668930053711,5424900 | |
| 2022-09-30,16.615160075445807,16.821060453269155,16.56144775002773,16.731538772583008,7473300 | |
| 2022-10-03,16.955345308542174,17.098579341577608,16.677827875487203,16.982200622558594,4872900 | |
| 2022-10-04,17.161242518542128,17.447710559589705,17.143337839105598,17.31342887878418,2718300 | |
| 2022-10-05,17.07172024384103,17.08962492266401,16.68677818656771,16.95534324645996,4818900 | |
| 2022-10-06,16.901630476262415,16.97324748943574,16.445073084460166,16.480880737304688,5235900 | |
| 2022-10-07,16.337643838807608,16.409260839390694,15.988511174400564,16.095935821533203,4075800 | |
| 2022-10-10,16.140702489553917,16.26603185233693,15.907946739039387,15.934802055358887,3254800 | |
| 2022-10-11,15.916896806050918,16.212317195746355,15.746805761231041,16.104890823364258,4471400 | |
| 2022-10-12,16.09593636851525,16.09593636851525,15.8363253728858,15.925847053527832,3148000 | |
| 2022-10-13,15.639378154568174,16.310788233385967,15.523001158866107,16.2302188873291,7383500 | |
| 2022-10-14,16.409266828565272,16.47193151351179,15.81842593123438,15.827378273010254,3827400 | |
| 2022-10-17,16.122795560124366,16.489832963539104,16.09593854006319,16.409263610839844,2708400 | |
| 2022-10-18,16.695731246448013,16.830012928446703,16.454023194359834,16.615161895751953,2560800 | |
| 2022-10-19,16.445075733409173,16.49878807507,16.095941243902406,16.185462951660156,3296100 | |
| 2022-10-20,16.212317553657083,16.38240689474767,16.078034158343897,16.13174819946289,2654100 | |
| 2022-10-21,16.14965199979334,16.248124321510183,15.916896290080809,16.239171981811523,2748300 | |
| 2022-10-24,16.36450303010855,16.43612004021362,16.12279498069736,16.239171981811523,2788400 | |
| 2022-10-25,16.30183601472678,16.901629091208125,16.30183601472678,16.883726119995117,1850000 | |
| 2022-10-26,16.8747722695772,17.00905393281314,16.749441237404202,16.865819931030273,2434900 | |
| 2022-10-27,17.000102516134884,17.098576538007077,16.847916167552448,16.901628494262695,2466500 | |
| 2022-10-28,16.838965505940337,17.331333956864686,16.78525317387951,17.29552459716797,2066600 | |
| 2022-10-31,17.1433337020301,17.36713701852523,17.089621384166733,17.28656768798828,3049400 | |
| 2022-11-01,17.438758102341154,17.50142277246245,17.21495473334555,17.241811752319336,2743300 | |
| 2022-11-02,17.15229170237914,17.349238071222096,16.767349597722326,16.794206619262695,3464200 | |
| 2022-11-03,16.65097033980842,16.901629010434018,16.4540222900493,16.76734733581543,3543500 | |
| 2022-11-04,16.910582812314495,17.107530879107404,16.686779432765668,17.018009185791016,2895700 | |
| 2022-11-07,17.06276842192241,17.179147130317254,16.89267909039795,17.009056091308594,1827400 | |
| 2022-11-08,17.06276397124589,17.24180730323563,16.95533933803905,17.07171630859375,2918800 | |
| 2022-11-09,17.04486481330117,17.214954138471658,16.856869101949396,16.883726119995117,2797400 | |
| 2022-11-10,17.465614632000637,18.145977059584432,17.465614632000637,18.101215362548828,2410600 | |
| 2022-11-11,18.110167543630116,18.262353897252392,18.00274288665212,18.074359893798828,2679100 | |
| 2022-11-14,17.975890201647562,17.975890201647562,17.635709762573242,17.635709762573242,2590200 | |
| 2022-11-15,17.841604630267696,17.94007865781054,17.644656575182015,17.823699951171875,2650100 | |
| 2022-11-16,17.805796956146853,17.850558658119965,17.63570761110205,17.68046760559082,1815800 | |
| 2022-11-17,17.456660559327535,17.599894560651503,17.393995897183796,17.5640869140625,1871300 | |
| 2022-11-18,17.725226914947967,17.841605628095344,17.608849909284864,17.787893295288086,1351800 | |
| 2022-11-21,17.734179127388416,17.913222512103314,17.689419134951823,17.90427017211914,2111300 | |
| 2022-11-22,18.002745428572148,18.020648402273554,17.868462027163133,18.01169776916504,4600600 | |
| 2022-11-23,17.975886146250676,18.083312512371695,17.85055680867962,17.984838485717773,1318400 | |
| 2022-11-25,17.98483722092541,18.110166549682617,17.98483722092541,18.110166549682617,522500 | |
| 2022-11-28,18.02064358186207,18.083309949249454,17.581989255053937,17.626750946044922,1677600 | |
| 2022-11-29,17.66255984269791,17.931124885219162,17.58199050068994,17.92217254638672,1847600 | |
| 2022-11-30,17.8863646869528,18.31606674194336,17.743130668622616,18.31606674194336,3189800 | |
| 2022-12-01,18.4145381648386,18.5667245012209,18.110165492074003,18.235496520996094,2532700 | |
| 2022-12-02,18.02959957431001,18.298164652237087,17.957982561692972,18.208642959594727,1513000 | |
| 2022-12-05,18.08330933795359,18.119116982052002,17.84160133722483,17.877408981323242,1770100 | |
| 2022-12-06,17.92217679568401,17.92217679568401,17.64465934853171,17.716278076171875,2013800 | |
| 2022-12-07,17.65126730061549,17.94018975775148,17.63321104625352,17.76864242553711,2370100 | |
| 2022-12-08,17.80475656725082,18.048534082003215,17.78670031297922,17.90407371520996,1519600 | |
| 2022-12-09,17.876983425904236,18.039501738847505,17.7957242694326,17.867956161499023,2011800 | |
| 2022-12-12,17.90407181987907,18.003388957324468,17.7144682543232,17.994359970092773,2932400 | |
| 2022-12-13,18.509002468930618,18.590261641928347,18.111735592286557,18.319398880004883,3504800 | |
| 2022-12-14,18.274253441542857,18.52705994200871,18.102706111865906,18.174936294555664,2952100 | |
| 2022-12-15,17.967275219421886,18.11173558869958,17.84990181517255,17.9582462310791,3741800 | |
| 2022-12-16,17.732523500001356,17.732523500001356,17.290113483383546,17.47068977355957,3567000 | |
| 2022-12-19,17.461665508428858,17.461665508428858,17.163715754545784,17.263032913208008,2652000 | |
| 2022-12-20,17.208853572151586,17.335257658586055,17.037307998302687,17.226911544799805,3226300 | |
| 2022-12-21,17.362345142756244,17.560979423390823,17.31720192739563,17.371374130249023,2154600 | |
| 2022-12-22,17.217886372267454,17.317203521728516,16.99216683047663,17.317203521728516,3368600 | |
| 2022-12-23,17.27205699923653,17.46166229248047,17.172741580969014,17.46166229248047,2433100 | |
| 2022-12-27,17.461660786840454,17.51583298505201,17.308171456821775,17.47068977355957,2152300 | |
| 2022-12-28,17.497775044886925,17.57903420341034,17.136624185951263,17.154682159423828,5328900 | |
| 2022-12-29,17.290114588302856,17.570006306069264,17.244971373925555,17.54292106628418,2263300 | |
| 2022-12-30,17.443606315880317,17.47972227000845,17.199828791825865,17.416521072387695,2567300 | |
| 2023-01-03,17.533895997496284,17.678356382311822,17.217888259923434,17.407493591308594,2824200 | |
| 2023-01-04,17.56097810006487,17.958243187191137,17.54292012644009,17.795724868774414,2176800 | |
| 2023-01-05,17.63320887387152,17.63320887387152,17.272056277470792,17.30817222595215,1885500 | |
| 2023-01-06,17.452633246208787,17.831842109316355,17.326230865874024,17.77766990661621,1833900 | |
| 2023-01-09,17.831840900928274,17.95824327269729,17.696409542303883,17.750581741333008,2559400 | |
| 2023-01-10,17.750581656815612,17.795724868774414,17.57000536477411,17.795724868774414,1845900 | |
| 2023-01-11,17.91310400205473,18.4367733001709,17.91310400205473,18.4367733001709,2114600 | |
| 2023-01-12,18.490940138291634,18.689574390894176,18.328421830563382,18.67151641845703,2383500 | |
| 2023-01-13,18.47288792758694,18.608321041004377,18.418715715482108,18.536090850830078,1529500 | |
| 2023-01-17,18.55414360268383,18.689576690523545,18.518029375468952,18.590259552001953,3056400 | |
| 2023-01-18,18.635399262100847,18.698600439419135,18.2923064186146,18.328420639038086,1690700 | |
| 2023-01-19,18.229106903076172,18.43676842522483,18.183961970802716,18.229106903076172,1553700 | |
| 2023-01-20,18.23813922116695,18.44580078125,18.030475938980505,18.44580078125,1794200 | |
| 2023-01-23,18.445795785991344,18.617343069305296,18.31939343097208,18.508996963500977,2240800 | |
| 2023-01-24,18.40968623575743,18.644434778092833,18.13882346034925,18.57220458984375,2480400 | |
| 2023-01-25,18.48191342615083,18.608317526661015,18.41871223694736,18.590259552001953,1576100 | |
| 2023-01-26,18.680547939867324,18.797921332431795,18.59928877497528,18.779863357543945,2363000 | |
| 2023-01-27,18.743750336915333,19.06878701741494,18.743750336915333,18.98752784729004,1922200 | |
| 2023-01-30,18.84306524704544,19.04169779372224,18.743748112655453,18.752777099609375,1913200 | |
| 2023-01-31,18.770837608967483,19.15907376780773,18.743750644446965,19.131988525390625,7833900 | |
| 2023-02-01,19.07781033302861,19.393817960069367,18.85209084544278,19.258386611938477,1800700 | |
| 2023-02-02,19.420908695693427,19.854289782841416,19.420908695693427,19.66468620300293,1890700 | |
| 2023-02-03,19.44799734393581,19.44799734393581,19.068788429309933,19.29450798034668,2053200 | |
| 2023-02-06,19.104902266720075,19.21324840670168,18.98752886033485,19.1951904296875,1420800 | |
| 2023-02-07,19.095874077656266,19.222278199943922,18.897241488495013,19.122961044311523,1475100 | |
| 2023-02-08,19.03267217436018,19.150045581322587,18.98752895370621,19.05975914001465,2514300 | |
| 2023-02-09,19.168098241671828,19.240328407945412,18.788889438209743,18.843063354492188,1201300 | |
| 2023-02-10,18.743749236362785,18.942381794947813,18.65346108351385,18.91529655456543,1827300 | |
| 2023-02-13,18.960437311565858,19.104897648552402,18.933350352592235,19.08683967590332,1140000 | |
| 2023-02-14,19.0326695441837,19.141015669725455,18.79792104059594,18.906267166137695,1165100 | |
| 2023-02-15,18.78889276175715,18.96946907043457,18.74374954563945,18.96946907043457,981400 | |
| 2023-02-16,18.707633978211522,18.951411483287828,18.56317361715223,18.797922134399414,1304600 | |
| 2023-02-17,18.74375032465408,18.779864554628535,18.536088766516677,18.716663360595703,1084400 | |
| 2023-02-21,18.60832379389201,18.60832379389201,18.28328702897042,18.37357521057129,1467900 | |
| 2023-02-22,18.40065704481581,18.436772999595348,18.111736294993527,18.202024459838867,1538800 | |
| 2023-02-23,18.2923064186146,18.373565567196096,18.147846092714822,18.328420639038086,1704300 | |
| 2023-02-24,18.120759939977685,18.13881791204226,17.931156399608653,18.030471801757812,1706200 | |
| 2023-02-27,18.256194435050748,18.319397348177883,17.976302708186633,18.05756187438965,1650200 | |
| 2023-02-28,18.057558759854675,18.256191286255998,18.012415551796238,18.030471801757812,2860400 | |
| 2023-03-01,17.904074610492504,17.94019056504848,17.660297083550162,17.786701202392578,1776000 | |
| 2023-03-02,17.687384164085874,18.04853510146849,17.651268209295857,18.021448135375977,1631100 | |
| 2023-03-03,18.13882096963223,18.31939727651102,18.084648766409913,18.283281326293945,1082600 | |
| 2023-03-06,18.35551078580086,18.382597747402905,18.174934485993656,18.22007942199707,1399000 | |
| 2023-03-07,18.22910762525339,18.22910762525339,17.759610643628,17.795724868774414,1519400 | |
| 2023-03-08,17.81378366966537,18.111733359898327,17.786698430073518,17.994359970092773,1682700 | |
| 2023-03-09,17.967274996243734,18.039505179985383,17.56098085848574,17.58806610107422,1572600 | |
| 2023-03-10,17.579038625509376,17.606125592532095,16.937995904903815,17.028284072875977,3415300 | |
| 2023-03-13,16.883823588282734,17.479723082259436,16.865765610379547,17.254003524780273,4471600 | |
| 2023-03-14,17.551956514737743,17.624186717592472,17.244977722079177,17.425552368164062,2651400 | |
| 2023-03-15,17.226919740839527,17.479726311883017,17.145660547364976,17.425552368164062,4224300 | |
| 2023-03-16,17.29011536376946,17.46166268588299,17.082453812955002,17.380403518676758,2798400 | |
| 2023-03-17,17.308171864520588,17.344286090144593,16.965078971628255,16.983135223388672,2036500 | |
| 2023-03-20,17.01925537938978,17.244974942187778,16.956054177342917,17.172744750976562,3209700 | |
| 2023-03-21,17.32623260117366,17.32623260117366,16.92896572334357,17.09148406982422,1642800 | |
| 2023-03-22,17.009704774463433,17.009704774463433,16.45543670654297,16.45543670654297,3328000 | |
| 2023-03-23,16.54629910668149,16.746200599520822,16.291881545743653,16.364572525024414,2434500 | |
| 2023-03-24,16.28279482775999,16.791631678696028,16.237363615977888,16.78254508972168,3506400 | |
| 2023-03-27,16.88249581530806,16.946100204963354,16.73711385807035,16.77345848083496,4821400 | |
| 2023-03-28,16.655336364806786,16.800718322693214,16.58264538586357,16.72802734375,2806600 | |
| 2023-03-29,16.891582463518855,17.127828578131172,16.891582463518855,17.118741989135742,2657200 | |
| 2023-03-30,17.273210470806802,17.37316121629038,17.2459507039232,17.327728271484375,1746100 | |
| 2023-03-31,17.39133639116503,17.718446731567383,17.39133639116503,17.718446731567383,6572700 | |
| 2023-04-03,17.673007876529738,17.81838980211535,17.45493325506206,17.5639705657959,4821100 | |
| 2023-04-04,17.591232195122835,17.627576813834782,17.427677078195458,17.545799255371094,2132100 | |
| 2023-04-05,17.500371857147627,17.627580649956847,17.436767460743017,17.464025497436523,1486800 | |
| 2023-04-06,17.527631680041793,17.582149486683825,17.38224797384667,17.573062896728516,3940900 | |
| 2023-04-10,17.482196837729827,17.65483856201172,17.4004192700747,17.65483856201172,1766100 | |
| 2023-04-11,17.691183189772605,17.872911503077127,17.62757880004291,17.736616134643555,1960900 | |
| 2023-04-12,17.881998026426277,17.909256060159173,17.61849214641072,17.627578735351562,2170300 | |
| 2023-04-13,17.66392128954448,17.66392128954448,17.40950205322503,17.5639705657959,3365100 | |
| 2023-04-14,17.600322797924814,17.691185231976256,17.17326173228776,17.300472259521484,2193000 | |
| 2023-04-17,17.309555113447935,17.673011739954998,17.309555113447935,17.65483856201172,3088800 | |
| 2023-04-18,17.691183124847832,17.691183124847832,17.53671457903276,17.627578735351562,1556500 | |
| 2023-04-19,17.527629807173927,17.77296077739379,17.47311027326761,17.745702743530273,1540400 | |
| 2023-04-20,17.63666721716862,17.645753807084688,17.473112064858952,17.53671646118164,2350100 | |
| 2023-04-21,17.582149486683825,17.645753883281163,17.418594333667908,17.573062896728516,2646800 | |
| 2023-04-24,17.582145698061964,17.654836668951074,17.37315937339195,17.50945472717285,2733700 | |
| 2023-04-25,17.445854153310197,17.491285370126544,17.318643626662737,17.345903396606445,2060700 | |
| 2023-04-26,17.300472169024353,17.464025589315316,17.146003605619143,17.173261642456055,2384300 | |
| 2023-04-27,17.20960979668074,17.591237949995605,17.20960979668074,17.55489158630371,2058400 | |
| 2023-04-28,17.554887860715695,17.827480331283923,17.554887860715695,17.754789352416992,2336200 | |
| 2023-05-01,17.700271609951958,17.818395545747457,17.591235997160528,17.618494033813477,3651100 | |
| 2023-05-02,17.573060974167905,17.618492185884275,17.21869267012923,17.327728271484375,3039500 | |
| 2023-05-03,17.400419285139307,17.600320776509186,17.25503732764647,17.264123916625977,3170800 | |
| 2023-05-04,17.25503733736109,17.51854321864624,17.164173180604504,17.42767906188965,2336300 | |
| 2023-05-05,17.53671454469733,17.72752944590217,17.5094565110178,17.69118309020996,2092200 | |
| 2023-05-08,17.673013554258016,17.718444770690528,17.53671643878085,17.609407424926758,5381300 | |
| 2023-05-09,17.509456674279367,17.59123424225972,17.327728360303105,17.527629852294922,2460000 | |
| 2023-05-10,17.663923131198782,17.74570068950304,17.500368014590272,17.68209457397461,1967900 | |
| 2023-05-11,17.58214757332311,17.58214757332311,17.382246082240048,17.491283416748047,2439900 | |
| 2023-05-12,17.518545074999896,17.52763166494738,17.35498992212483,17.48219871520996,2737700 | |
| 2023-05-15,17.518545017975146,17.573062824392768,17.40950767205009,17.454938888549805,2257400 | |
| 2023-05-16,17.454940983289507,17.454940983289507,17.00970842241936,17.018795013427734,2074700 | |
| 2023-05-17,17.11874188000827,17.24595065895412,16.964273334249896,17.2277774810791,2520500 | |
| 2023-05-18,17.136915167126606,17.209606146000425,16.99153320937897,17.118741989135742,2553800 | |
| 2023-05-19,17.18234629898344,17.282297044378012,17.00970457505362,17.082395553588867,2474100 | |
| 2023-05-22,17.127826641925488,17.300468347143237,17.018789319396003,17.182344436645508,2651900 | |
| 2023-05-23,17.164173196225118,17.318641742925006,17.018791238518123,17.036964416503906,2428200 | |
| 2023-05-24,16.964273514509664,16.982446692577785,16.64624983067614,16.67350959777832,4541800 | |
| 2023-05-25,16.718940789941367,16.78254518001437,16.5372142087456,16.6644229888916,4162800 | |
| 2023-05-26,16.718942577077186,16.89158432079354,16.61899355331705,16.85523796081543,1621500 | |
| 2023-05-30,16.93701169779774,17.10965340237359,16.882493903280423,16.92792510986328,2968700 | |
| 2023-05-31,16.91884220600915,17.04605098558174,16.827978049276023,17.027877807617188,3655400 | |
| 2023-06-01,17.01879121863491,17.109655375368035,16.8370646382583,17.027877807617188,5974000 | |
| 2023-06-02,17.191434810390323,17.473112167077108,17.164175040482636,17.418594360351562,3425700 | |
| 2023-06-05,17.40041934523753,17.500370091267687,17.27321056526435,17.291383743286133,4516900 | |
| 2023-06-06,17.36407645555038,17.49128524822143,17.26412569954323,17.454938888549805,3228200 | |
| 2023-06-07,17.518546865367725,17.81839743191966,17.436769280572655,17.772964477539062,2947700 | |
| 2023-06-08,17.700267882463216,17.71844105846465,17.47310838171367,17.663923263549805,2214000 | |
| 2023-06-09,17.65483470255922,17.691179317410995,17.482193016017835,17.5639705657959,2832800 | |
| 2023-06-12,17.55488397881064,17.573057152781157,17.40041546623977,17.5639705657959,2835700 | |
| 2023-06-13,17.58214570463281,17.700267882463216,17.4912815577151,17.663923263549805,2129200 | |
| 2023-06-14,17.727529545669363,17.86382491410294,17.60940562209453,17.736616134643555,3328900 | |
| 2023-06-15,17.682096472439568,17.87291137333311,17.58214746062831,17.836565017700195,2934900 | |
| 2023-06-16,17.863824804423714,17.99103358310207,17.80022041508454,17.845651626586914,3593200 | |
| 2023-06-20,17.782047281166633,17.782047281166633,17.51854313424071,17.627578735351562,2877800 | |
| 2023-06-21,17.541344100577568,17.587215114361506,17.37620565116817,17.522994995117188,2721100 | |
| 2023-06-22,17.522995934461157,17.550517844260067,17.15602255491651,17.247764587402344,2428900 | |
| 2023-06-23,17.17436383910169,17.30280578892904,17.01839998920644,17.02757453918457,2519600 | |
| 2023-06-26,17.018401869941986,17.440422466241866,17.009229068816637,17.422073364257812,2583600 | |
| 2023-06-27,17.449595881331902,17.660605290812594,17.36702667764527,17.6239070892334,2584100 | |
| 2023-06-28,17.59638745385437,17.660607565021213,17.477120033230122,17.614736557006836,2950600 | |
| 2023-06-29,17.568862655153623,17.825744832961266,17.50464254816838,17.816570281982422,2545500 | |
| 2023-06-30,17.94500617989768,18.018400820209205,17.660602167423797,17.917484283447266,5623200 | |
| 2023-07-03,17.853267602273657,18.18354445407046,17.82574569786843,18.091800689697266,2363400 | |
| 2023-07-05,18.04593246051702,18.2844655846615,17.89914311486919,18.137676239013672,2174300 | |
| 2023-07-06,17.91748914582024,18.036754812492443,17.67895606260911,18.02758026123047,2388100 | |
| 2023-07-07,17.917488827136403,18.08262549731459,17.880790622741227,17.963359832763672,1988600 | |
| 2023-07-10,17.926663493991292,18.05510371047037,17.871616187043077,18.036754608154297,2154000 | |
| 2023-07-11,18.11014941006946,18.28446238371047,18.027580198864076,18.26611328125,2083300 | |
| 2023-07-12,18.449600511458645,18.532169721345298,18.330333097237165,18.35785675048828,2281200 | |
| 2023-07-13,18.348684010127357,18.45877688412954,18.22941833400295,18.440427780151367,1584700 | |
| 2023-07-14,18.394553525224747,18.449600832685412,18.302811512523757,18.422077178955078,2228900 | |
| 2023-07-17,18.36703480953954,18.44042948236033,18.275291031046795,18.29364013671875,2106000 | |
| 2023-07-18,18.33950880920127,18.33950880920127,18.009231948748308,18.156023025512695,2574300 | |
| 2023-07-19,18.284463019327166,18.458775999027758,18.275288467778,18.394554138183594,4834900 | |
| 2023-07-20,18.293638747943078,18.35785886305257,18.09180210060822,18.348684310913086,3159700 | |
| 2023-07-21,18.38538242263861,18.48629899590763,18.348684214273955,18.43125343322754,1801600 | |
| 2023-07-24,18.449600453364127,18.596389770507812,18.43125135125449,18.596389770507812,3198700 | |
| 2023-07-25,18.57804105036018,18.642261159197563,18.412902627711635,18.422077178955078,3189900 | |
| 2023-07-26,18.412900965065802,18.605563024047704,18.412900965065802,18.568864822387695,2385000 | |
| 2023-07-27,18.64226296856787,18.715657635772196,18.183545861074105,18.192720413208008,2533200 | |
| 2023-07-28,18.39455436932116,18.45877623097231,18.119324818854896,18.156023025512695,2128600 | |
| 2023-07-31,18.19271862127485,18.385380697376327,18.1468476149904,18.26611328125,3112800 | |
| 2023-08-01,18.247763245209757,18.302810549774872,18.128497585051946,18.229415893554688,1699600 | |
| 2023-08-02,18.091798172677354,18.165192823991536,18.009228971215588,18.119321823120117,2410300 | |
| 2023-08-03,17.935831631125456,17.935831631125456,17.66977671619602,17.917484283447266,3256200 | |
| 2023-08-04,17.844093406939287,18.04592827290187,17.697304095354387,17.761524200439453,2543600 | |
| 2023-08-07,17.798221008535705,18.000057628392224,17.770699105731023,17.981708526611328,2198000 | |
| 2023-08-08,17.853265558879006,17.908312861122543,17.706476252629358,17.86244010925293,1936500 | |
| 2023-08-09,17.834921607052507,17.972536389155437,17.743177835694922,17.88079261779785,3211700 | |
| 2023-08-10,17.926661633803946,18.05510183695523,17.761523229828562,17.798219680786133,2434200 | |
| 2023-08-11,17.72482442261045,17.86243917125974,17.697302522800474,17.825742721557617,1764300 | |
| 2023-08-14,17.79822188243897,17.816570985120816,17.65143256071769,17.706478118896484,2702300 | |
| 2023-08-15,17.57803693950724,17.642257045518388,17.477118630137355,17.513816833496094,2277400 | |
| 2023-08-16,17.50464307344533,17.55051407984937,17.302808195454123,17.321155548095703,3534800 | |
| 2023-08-17,17.339504417939917,17.449597281645797,17.174365997314453,17.174365997314453,2813200 | |
| 2023-08-18,17.064273468479037,17.275282877395814,17.036749817368197,17.23858642578125,2826100 | |
| 2023-08-21,17.211064290450985,17.211064290450985,16.935833004702594,17.091796875,2530200 | |
| 2023-08-22,17.156017914917307,17.192714368013334,17.073448708117954,17.128494262695312,2966600 | |
| 2023-08-23,17.238589887531656,17.422075682184108,17.211066230893678,17.40372657775879,2089700 | |
| 2023-08-24,17.40372475951636,17.63308329127003,17.311982746708278,17.321155548095703,4141800 | |
| 2023-08-25,17.357852732000403,17.449596489278196,17.27528352543705,17.367027282714844,2660600 | |
| 2023-08-28,17.403722481632858,17.596384533020096,17.403722481632858,17.495466232299805,2953100 | |
| 2023-08-29,17.495467159831595,17.697303771972656,17.422072505380278,17.697303771972656,2666300 | |
| 2023-08-30,17.724825997609916,17.798220653402367,17.678954993939616,17.761524200439453,2025500 | |
| 2023-08-31,17.7615249003136,17.789046803653598,17.623908384146823,17.651432037353516,2494200 | |
| 2023-09-01,17.743174289757878,17.789045291336,17.59638498486804,17.633081436157227,2833400 | |
| 2023-09-05,17.578033178781258,17.62390417329918,17.422069347607536,17.431243896484375,2721000 | |
| 2023-09-06,17.422075682184108,17.4679484432474,17.266111794302724,17.40372657775879,2262700 | |
| 2023-09-07,17.37620565116817,17.605564219821886,17.367031098437984,17.522994995117188,3306400 | |
| 2023-09-08,17.541343996617726,17.57804045745399,17.403727456347482,17.449600219726562,2530800 | |
| 2023-09-11,17.477122127887014,17.504645785914462,17.357856442835402,17.449600219726562,2571400 | |
| 2023-09-12,17.403727251244227,17.486296474486494,17.311985225301246,17.45877456665039,1957400 | |
| 2023-09-13,17.431248983623906,17.467947189841276,17.25693600382497,17.30280876159668,2230700 | |
| 2023-09-14,17.422075595372377,17.669783254279153,17.422075595372377,17.64225959777832,2434500 | |
| 2023-09-15,17.568862710954903,17.63308281814412,17.495468052757705,17.57803726196289,2767100 | |
| 2023-09-18,17.578037437392442,17.578037437392442,17.38537711390204,17.412899017333984,3076100 | |
| 2023-09-19,17.394550208262206,17.46794661829544,17.284459092945816,17.321155548095703,2298600 | |
| 2023-09-20,17.43300090158561,17.562407550948233,17.349810408985817,17.368297576904297,3497400 | |
| 2023-09-21,17.238891202317777,17.238891202317777,16.758235357819167,16.767478942871094,3595500 | |
| 2023-09-22,16.776721877738037,16.85991237694772,16.619584464012366,16.628828048706055,4683500 | |
| 2023-09-25,16.564123389206202,16.628826713834474,16.490176480626264,16.619583129882812,4199700 | |
| 2023-09-26,16.499419114041014,16.545635268103435,16.259091234243243,16.305307388305664,5756900 | |
| 2023-09-27,16.379257667989744,16.471691758196254,16.111200745727857,16.19439125061035,5736900 | |
| 2023-09-28,16.231362756248405,16.42547450915787,16.231362756248405,16.36077117919922,4863100 | |
| 2023-09-29,16.60109814331116,16.647316069142363,16.305310470125846,16.4069881439209,5141300 | |
| 2023-10-02,16.342283317073374,16.425473812932164,16.00952133363821,16.10195541381836,4587300 | |
| 2023-10-03,16.00027912823352,16.074226046143757,15.75070938218247,15.79692554473877,6756200 | |
| 2023-10-04,15.880116302521824,15.991035799649794,15.695248123263713,15.972550392150879,7942000 | |
| 2023-10-05,15.981793439836151,16.092712933233113,15.88935935331631,16.055740356445312,4796100 | |
| 2023-10-06,15.92633140470356,16.20363365511504,15.769193991713772,16.09271240234375,3553500 | |
| 2023-10-09,15.981790783802193,16.342281721982214,15.972547200383055,16.305307388305664,2631900 | |
| 2023-10-10,16.296066086207055,16.499421423829684,16.21287734985559,16.36077117919922,2452300 | |
| 2023-10-11,16.49017497004738,16.6750431060791,16.453200637627752,16.6750431060791,13357000 | |
| 2023-10-12,16.61033998901095,16.61033998901095,16.34228309939579,16.434717178344727,2897800 | |
| 2023-10-13,16.527152567682947,16.55488332543452,16.323798966605974,16.41623306274414,3540300 | |
| 2023-10-16,16.490177617930414,16.647315029879493,16.342283790570512,16.601097106933594,2728200 | |
| 2023-10-17,16.46244625182816,16.804451816772673,16.43471726212551,16.582611083984375,2642300 | |
| 2023-10-18,16.453204047908198,16.50866555803323,16.23136329650879,16.23136329650879,3287500 | |
| 2023-10-19,16.09270996352584,16.24060376945222,15.83389492163806,15.861625671386719,3861600 | |
| 2023-10-20,15.898603030054588,16.00952252409189,15.750709195982472,15.769194602966309,3159700 | |
| 2023-10-23,15.62130069732666,15.824656040519343,15.565840950562093,15.62130069732666,4127200 | |
| 2023-10-24,15.68600371707432,15.84314113230988,15.68600371707432,15.806168556213379,3134000 | |
| 2023-10-25,15.695245412598533,15.732219747277908,15.464161109952382,15.491891860961914,4799800 | |
| 2023-10-26,15.556597246303673,15.889359250406494,15.556597246303673,15.787681579589844,4809500 | |
| 2023-10-27,15.824654987873677,15.824654987873677,15.473405834651302,15.519623756408691,5833100 | |
| 2023-10-30,15.612057112360306,15.732221953889356,15.371729192335765,15.62130069732666,4001900 | |
| 2023-10-31,15.72297813596962,15.907844543457031,15.584327889595679,15.907844543457031,5630700 | |
| 2023-11-01,15.898602902249475,16.000278810460724,15.815412400873463,15.981793403625488,4970500 | |
| 2023-11-02,16.24060645843589,16.582612043162836,16.24060645843589,16.536394119262695,4021100 | |
| 2023-11-03,16.75823463101023,17.11872738026631,16.75823463101023,16.869155883789062,4294700 | |
| 2023-11-06,16.841423468817123,16.85066705255648,16.55487942503024,16.656557083129883,5099400 | |
| 2023-11-07,16.61958631015493,16.656560653036877,16.462448878974065,16.48093605041504,3644300 | |
| 2023-11-08,16.5363929739323,16.61033988401735,16.480933232126866,16.554880142211914,3512900 | |
| 2023-11-09,16.60109826279993,16.628829018498248,16.268338009588167,16.28682518005371,4046000 | |
| 2023-11-10,16.388498686561583,16.48093276229115,16.2590920383602,16.443960189819336,5857900 | |
| 2023-11-13,16.323795128061736,16.379254867489767,16.212875649205667,16.296064376831055,4790700 | |
| 2023-11-14,16.81369703479222,17.340569046739358,16.81369703479222,17.18343162536621,4368700 | |
| 2023-11-15,17.14645561481458,17.38678351603936,17.14645561481458,17.238889694213867,5540400 | |
| 2023-11-16,17.25737930594207,17.312839056220078,17.164945213456274,17.201919555664062,3455800 | |
| 2023-11-17,17.331325461595807,17.368299802170004,17.12797187753851,17.18343162536621,3020400 | |
| 2023-11-20,17.137214211905082,17.322080612182617,17.026292961311785,17.322080612182617,3483000 | |
| 2023-11-21,17.238893470257512,17.275867815329537,17.164946543147273,17.211164474487305,3155600 | |
| 2023-11-22,17.340565058201012,17.405268376289722,17.201914839006182,17.275861740112305,2781600 | |
| 2023-11-24,17.248133129221,17.34056720782052,17.15569905062148,17.331323623657227,1255000 | |
| 2023-11-27,17.331322716400756,17.497703696563534,17.26661939367819,17.405269622802734,2460300 | |
| 2023-11-28,17.331323895281127,17.525433876652226,17.266620568157425,17.506948471069336,2856000 | |
| 2023-11-29,17.64559917712109,17.79349300390306,17.59938301738928,17.617868423461914,2631600 | |
| 2023-11-30,17.61786717785219,17.793491745876413,17.553163853588885,17.75651741027832,3796100 | |
| 2023-12-01,17.756520233241137,18.200203515789006,17.719547654798436,18.190959930419922,4547500 | |
| 2023-12-04,18.089281003361815,18.329608917236328,18.070793833902197,18.329608917236328,3916200 | |
| 2023-12-05,18.264904360274816,18.264904360274816,18.126254124708083,18.2002010345459,3437700 | |
| 2023-12-06,18.29837846339001,18.429280959883567,18.13942466761379,18.148775100708008,2965500 | |
| 2023-12-07,18.139424090083534,18.27032836582207,18.083323276717135,18.21422576904297,2177900 | |
| 2023-12-08,18.130074311381478,18.223576859307318,17.98047094806524,18.17682647705078,1937300 | |
| 2023-12-11,18.120724514717352,18.2516287997765,18.09267499774333,18.22357749938965,1929700 | |
| 2023-12-12,18.20487403869629,18.270327063606754,18.102022852090712,18.20487403869629,2597500 | |
| 2023-12-13,18.242274820246877,18.952891574530103,18.186174013791288,18.878089904785156,3643200 | |
| 2023-12-14,19.214697802377618,19.5232549334837,19.214697802377618,19.401702880859375,3655600 | |
| 2023-12-15,19.33625133532041,19.36430084826418,18.980942048457035,19.121196746826172,4868100 | |
| 2023-12-18,19.214698033952654,19.24274933108677,19.055744250351236,19.08379554748535,3047400 | |
| 2023-12-19,19.139900303862273,19.27080460072696,19.139900303862273,19.22405242919922,2335200 | |
| 2023-12-20,19.205349270066378,19.373651701626127,18.980942461161487,18.999643325805664,3289900 | |
| 2023-12-21,19.130547257111616,19.196000288312266,18.94354394677657,19.149248123168945,2493400 | |
| 2023-12-22,19.233402863504768,19.373655811262015,19.130549869556724,19.22405242919922,2895300 | |
| 2023-12-26,19.224048155710495,19.42040366565138,19.195998642442223,19.3736515045166,1431700 | |
| 2023-12-27,19.373655417267976,19.47650840912434,19.298853727757788,19.457807540893555,2695400 | |
| 2023-12-28,19.41105422301949,19.588708877563477,19.41105422301949,19.588708877563477,1860200 | |
| 2023-12-29,19.467154655838378,19.5419563325948,19.345602599888938,19.364301681518555,3286300 | |
| 2024-01-02,19.289497823198317,19.588706279797393,19.242747449292576,19.570005416870117,2959000 | |
| 2024-01-03,19.39235214462052,19.39235214462052,19.08379501835105,19.121196746826172,2857500 | |
| 2024-01-04,19.08379554748535,19.224048466330693,18.990293007117582,19.08379554748535,1893600 | |
| 2024-01-05,18.962245312565937,19.21469987734209,18.850041896677695,19.05574607849121,1679900 | |
| 2024-01-08,19.02769567236535,19.34560325520211,18.999644373851737,19.326902389526367,2690200 | |
| 2024-01-09,19.167948456971722,19.270801434018267,19.04639639779983,19.186649322509766,3485500 | |
| 2024-01-10,19.21469757319236,19.317550543471796,19.15859676368202,19.2333984375,2192200 | |
| 2024-01-11,19.149246143062882,19.177297439248264,18.962242852064698,19.037044525146484,3349600 | |
| 2024-01-12,19.242753348442843,19.29885417101076,19.0744490973261,19.196002960205078,1937500 | |
| 2024-01-16,19.074446945041384,19.167949494379453,18.980944395703315,19.05574607849121,2974100 | |
| 2024-01-17,18.821992139883992,19.02769812197413,18.494735865491396,18.691089630126953,5652300 | |
| 2024-01-18,18.709788450244652,18.775239697958906,18.429280809938607,18.55083465576172,2375800 | |
| 2024-01-19,18.61628743347138,18.85004292789811,18.476034493497927,18.784591674804688,2638800 | |
| 2024-01-22,18.8593890414958,19.046394107564403,18.784587371750852,18.878089904785156,5132200 | |
| 2024-01-23,18.93419366334049,18.990294478542964,18.672386886707685,18.747188568115234,2457900 | |
| 2024-01-24,18.924842948816817,18.93419338178031,18.447981568155043,18.46668243408203,5316500 | |
| 2024-01-25,18.681739196085317,18.784592187130386,18.597587073123524,18.691089630126953,3335400 | |
| 2024-01-26,18.719137608295988,18.765887986789775,18.578884689402013,18.597583770751953,6817200 | |
| 2024-01-29,18.616284905808286,18.765888259255668,18.569534526635724,18.737838745117188,3168400 | |
| 2024-01-30,18.644339807639255,18.719141498823433,18.5134355105072,18.569538116455078,1926300 | |
| 2024-01-31,18.625636196305525,18.756538690748773,18.345130341523493,18.410581588745117,4151800 | |
| 2024-02-01,18.36382972797494,18.747188568115234,18.27967761346485,18.747188568115234,4015200 | |
| 2024-02-02,18.5227826369414,18.616285180076723,18.195524627674114,18.476032257080078,4820600 | |
| 2024-02-05,18.24227887598132,18.27033017715189,18.07397463578365,18.130075454711914,3520400 | |
| 2024-02-06,18.158125172840247,18.40123107821903,18.083323492986217,18.382530212402344,3010300 | |
| 2024-02-07,18.391881915323374,18.447982733234642,18.232928111730747,18.33578109741211,5208900 | |
| 2024-02-08,18.298378284194605,18.54148419202532,18.279677418189305,18.494733810424805,3072200 | |
| 2024-02-09,18.485385234412618,18.541486054651518,18.30773055634103,18.522785186767578,2844700 | |
| 2024-02-12,18.54148419202532,18.644337171641745,18.44798164541155,18.494733810424805,3542500 | |
| 2024-02-13,18.073972126795333,18.139423370361328,17.877618396097354,18.139423370361328,4292100 | |
| 2024-02-14,18.214228435252902,18.363831815070807,18.120725877013474,18.2609806060791,3492600 | |
| 2024-02-15,18.391878484464566,18.663033873297845,18.391878484464566,18.64433479309082,2868600 | |
| 2024-02-16,18.429280779406245,18.588234573625837,18.31707915019991,18.494733810424805,3930600 | |
| 2024-02-20,18.391880146599554,18.541483502251,18.307728036119034,18.476032257080078,3422200 | |
| 2024-02-21,18.494731289946607,18.606932903862006,18.447979131304773,18.588232040405273,2555300 | |
| 2024-02-22,18.616284714673686,18.681735958208343,18.55083347113903,18.625635147094727,2188700 | |
| 2024-02-23,18.64433463077547,18.709785869461538,18.560182528632673,18.588232040405273,2749300 | |
| 2024-02-26,18.5601854869535,18.644337602509363,18.35447952296682,18.373180389404297,2960500 | |
| 2024-02-27,18.504086666178733,18.569537922354122,18.34513285114722,18.401233673095703,2908500 | |
| 2024-02-28,18.307726222204273,18.700435437733173,18.28902535874754,18.588232040405273,2185800 | |
| 2024-02-29,18.70978744756606,18.840689935979356,18.66303528498085,18.737838745117188,4665400 | |
| 2024-03-01,18.7097895099125,18.94354499836706,18.51343397223599,18.934194564819336,3872100 | |
| 2024-03-04,18.878095856734983,19.158601760864258,18.77524285962816,19.158601760864258,2842500 | |
| 2024-03-05,19.065097067661778,19.19600135391707,18.850042446302666,18.934194564819336,2190000 | |
| 2024-03-06,19.055746737479947,19.08379803827528,18.915493800328992,19.018346786499023,1932800 | |
| 2024-03-07,19.102498292471378,19.14924867555052,18.934194059925986,19.02769660949707,3956600 | |
| 2024-03-08,19.196002909695565,19.308204554536164,19.15860117247337,19.22405242919922,1963600 | |
| 2024-03-11,19.224046667422332,19.317549199040513,19.08379376170129,19.167945861816406,2028000 | |
| 2024-03-12,19.11184814385941,19.186649824556184,18.952894349452176,19.09314727783203,1762900 | |
| 2024-03-13,19.07444630346367,19.186649715577897,18.943543808841017,19.008995056152344,2432000 | |
| 2024-03-14,18.915491533045127,18.95289326295579,18.55083358347939,18.709787368774414,2383600 | |
| 2024-03-15,18.53213268486129,18.737838632170988,18.513431819939928,18.6536865234375,4346100 | |
| 2024-03-18,18.681736037406903,18.756537713679712,18.625635226055458,18.6536865234375,3656200 | |
| 2024-03-19,18.644336046091595,18.71913772218432,18.541483072684358,18.68173599243164,2445800 | |
| 2024-03-20,18.566112399101257,18.819928036906276,18.472106408097716,18.80112648010254,4044500 | |
| 2024-03-21,18.838723752442267,18.970331023231058,18.763517548546286,18.866924285888672,4036600 | |
| 2024-03-22,18.885729471746046,18.93273156521281,18.631913863789695,18.66011619567871,2470700 | |
| 2024-03-25,18.678918694847027,18.754123124005822,18.556710376829592,18.575511932373047,2821100 | |
| 2024-03-26,18.584910098328333,18.61311063466535,18.46270179748535,18.46270179748535,2667900 | |
| 2024-03-27,18.63191365566585,18.960933685302734,18.63191365566585,18.960933685302734,3114100 | |
| 2024-03-28,19.00793499812646,19.148944857194206,19.00793499812646,19.083139419555664,2897700 | |
| 2024-04-01,19.12074466811903,19.12074466811903,18.754123296720405,18.782323837280273,3024300 | |
| 2024-04-02,18.65071335173399,18.65071335173399,18.481502965179622,18.55670738220215,5836700 | |
| 2024-04-03,18.50030451768894,18.584909710966123,18.434500876921067,18.55670738220215,3651200 | |
| 2024-04-04,18.707118382118757,18.79172358519136,18.378098347171417,18.42510223388672,4558900 | |
| 2024-04-05,18.387501051124055,18.566112253326878,18.340498952498898,18.52850914001465,3656400 | |
| 2024-04-08,18.58491165100085,18.75412205521869,18.566110096528885,18.725919723510742,6075700 | |
| 2024-04-09,18.80112378711044,18.9891357421875,18.782322232999757,18.9891357421875,3815600 | |
| 2024-04-10,18.490907516984468,18.500308295158618,18.124286133268217,18.218290328979492,5004300 | |
| 2024-04-11,18.34049754919302,18.387499644221855,18.105483488018866,18.26529312133789,4099300 | |
| 2024-04-12,18.190092504844895,18.218293050565045,18.011481278884006,18.096086502075195,4203300 | |
| 2024-04-15,18.190086946990082,18.208888500402413,17.701257316358447,17.795263290405273,4691000 | |
| 2024-04-16,17.748262791329132,17.748262791329132,17.49444894392166,17.550851821899414,4036500 | |
| 2024-04-17,17.49444728673828,17.588451476791484,17.4098420812784,17.41924285888672,5878600 | |
| 2024-04-18,17.48504557253553,17.52264688793968,17.344037501993892,17.43804168701172,4314400 | |
| 2024-04-19,17.466246067840487,17.59785337672035,17.438043733216897,17.54145050048828,3419700 | |
| 2024-04-22,17.588452346508888,17.710660668445026,17.466245817587833,17.673057556152344,3942800 | |
| 2024-04-23,17.682457270703658,17.898671567352082,17.6730564931959,17.82346534729004,3170200 | |
| 2024-04-24,17.76706247525848,17.870469234828818,17.616653621164343,17.82346534729004,3392000 | |
| 2024-04-25,17.663654761286022,17.767059711757703,17.55084724175409,17.738859176635742,3075300 | |
| 2024-04-26,17.767062988023113,17.908071068679043,17.720060892142808,17.729461669921875,3821700 | |
| 2024-04-29,17.851665926408902,17.964473452406953,17.832864373240096,17.926870346069336,3283800 | |
| 2024-04-30,17.76706092069391,17.889269224586897,17.616652079760097,17.626052856445312,7868600 | |
| 2024-05-01,17.607252932901687,17.964475307947133,17.579052393250457,17.65425682067871,5572800 | |
| 2024-05-02,17.832863018573445,17.964472087742667,17.635452104341603,17.936269760131836,5289700 | |
| 2024-05-03,18.218287956613576,18.33109548699857,17.992674688858457,18.0396785736084,4276600 | |
| 2024-05-06,18.143083144113344,18.199487804601077,17.973874541694638,18.06787872314453,3141700 | |
| 2024-05-07,18.15248667477556,18.26529421985023,18.143085896601413,18.218290328979492,3290300 | |
| 2024-05-08,18.105484285973542,18.143085605050796,18.011478298757797,18.077281951904297,2446300 | |
| 2024-05-09,18.218291417079822,18.434505741968568,18.1994916526238,18.40630340576172,2783500 | |
| 2024-05-10,18.462703671477463,18.472104448882252,18.30289404162595,18.359298706054688,2903800 | |
| 2024-05-13,18.43450355529785,18.519108760867454,18.34049757210774,18.43450355529785,1918500 | |
| 2024-05-14,18.547310141597315,18.650716907096115,18.481506488285383,18.58491325378418,2670600 | |
| 2024-05-15,18.848125027316733,18.932730223975227,18.79172216054934,18.838726043701172,2039300 | |
| 2024-05-16,18.83872686230526,18.895129731523543,18.782322200072095,18.81992530822754,2913800 | |
| 2024-05-17,18.829326085266402,18.84812584632924,18.754121661970398,18.81992530822754,1878100 | |
| 2024-05-20,18.782322593911715,18.866927796020637,18.70711816903878,18.725919723510742,2616700 | |
| 2024-05-21,18.67891899078063,18.754123421130906,18.641315879097967,18.716520309448242,2238900 | |
| 2024-05-22,18.678915680497965,18.735318545011175,18.50030451768894,18.55670738220215,2170900 | |
| 2024-05-23,18.556709906541265,18.556709906541265,18.152485437676482,18.16188621520996,3037200 | |
| 2024-05-24,18.274693752596754,18.274693752596754,18.152485437676482,18.16188621520996,2270800 | |
| 2024-05-28,18.265292827113452,18.34049725375716,18.039679547182327,18.05847930908203,3567500 | |
| 2024-05-29,17.889271326092285,17.917471866445915,17.81406689679089,17.898672103881836,2671400 | |
| 2024-05-30,18.01147708769584,18.190088272094727,18.00207631030485,18.190088272094727,2699700 | |
| 2024-05-31,18.302895839186668,18.55671147499882,18.218290627249285,18.52850914001465,3746400 | |
| 2024-06-03,18.584916120281843,18.622517445253177,18.425106454869127,18.50031089782715,3438600 | |
| 2024-06-04,18.46270453411845,18.74472249039412,18.46270453411845,18.678918838500977,2843800 | |
| 2024-06-05,18.68831564357935,18.68831564357935,18.528506024900707,18.641313552856445,3329500 | |
| 2024-06-06,18.537905605639036,18.69771521400725,18.481502741807525,18.68831443786621,2674600 | |
| 2024-06-07,18.43450261733868,18.56610991129958,18.387498731627712,18.519107818603516,2058800 | |
| 2024-06-10,18.434500876921067,18.631911799224675,18.321693354879912,18.55670738220215,1874900 | |
| 2024-06-11,18.481509338833803,18.584916120281843,18.425106454869127,18.50031089782715,1997700 | |
| 2024-06-12,18.88572836924818,18.989135120456368,18.603712238881084,18.641313552856445,4258900 | |
| 2024-06-13,18.669516037397283,18.791722550095738,18.57551006215971,18.744720458984375,1954200 | |
| 2024-06-14,18.660118126875062,18.79172543661441,18.594314472005387,18.76352310180664,1920500 | |
| 2024-06-17,18.650713126316774,18.772919630120835,18.556707157921114,18.68831443786621,2796300 | |
| 2024-06-18,18.697714127844847,18.819922417564463,18.697714127844847,18.73531723022461,2840200 | |
| 2024-06-20,18.660116350144296,18.74472155349676,18.631914018021824,18.697717666625977,2859600 | |
| 2024-06-21,18.73531723022461,18.763517763994823,18.60370995792466,18.73531723022461,4108400 | |
| 2024-06-24,18.744721847048364,19.073741888236686,18.70711873696285,18.904531478881836,3721500 | |
| 2024-06-25,18.88573085215773,18.88573085215773,18.56611157278006,18.65071678161621,2666200 | |
| 2024-06-26,18.546311086132448,18.669699252127753,18.489361030732702,18.612751007080078,2877500 | |
| 2024-06-27,18.650717383844125,18.793088912963867,18.584277457611723,18.793088912963867,2144800 | |
| 2024-06-28,18.869017803294557,19.001899447008885,18.78359634638443,18.95444107055664,3833000 | |
| 2024-07-01,18.935459934700987,18.973424826321583,18.66020677645572,18.774105072021484,4105100 | |
| 2024-07-02,18.82156349914894,18.89749510024595,18.75512357448308,18.850038528442383,3300100 | |
| 2024-07-03,18.88800413523654,18.982919092770842,18.831055884856855,18.840547561645508,1696400 | |
| 2024-07-05,18.869020240226497,18.93546197584058,18.7646154192516,18.89749526977539,2306400 | |
| 2024-07-08,18.94495281831332,19.001902880345966,18.86902121262207,18.935462951660156,2137000 | |
| 2024-07-09,18.925971274654717,19.001902880345966,18.764616386266777,18.935462951660156,2791700 | |
| 2024-07-10,19.03037218479439,19.106303774859857,18.906984029819977,19.087322235107422,2524800 | |
| 2024-07-11,19.381556851523136,19.685283210706935,19.381556851523136,19.590368270874023,3425300 | |
| 2024-07-12,19.723254836047488,19.87511805356248,19.67579644910383,19.751728057861328,2163300 | |
| 2024-07-15,19.780198301306925,19.884604916954117,19.71375838602304,19.86562156677246,2046000 | |
| 2024-07-16,19.960537792675108,20.093417631799586,19.87511452170879,20.074434280395508,2204100 | |
| 2024-07-17,20.04596075510446,20.37816034780261,20.04596075510446,20.254772186279297,4769700 | |
| 2024-07-18,20.150363250751123,20.473072941174184,20.03646677786757,20.08392333984375,3523700 | |
| 2024-07-19,20.112398183204007,20.131379721613488,19.951043339436847,20.036466598510742,1678800 | |
| 2024-07-22,20.08392635008651,20.273756247147134,19.96053818424355,20.245281219482422,2682700 | |
| 2024-07-23,20.245280020663103,20.349686638899243,20.121891862126546,20.235788345336914,1834000 | |
| 2024-07-24,20.207314807469388,20.321211288863477,19.90358663293064,19.91307830810547,4037900 | |
| 2024-07-25,19.970029433479784,20.18833254318909,19.723251296714118,19.799182891845703,4269700 | |
| 2024-07-26,19.884603784279854,20.188330128477716,19.837145411529054,20.131380081176758,2622400 | |
| 2024-07-29,20.131381727100774,20.292736586942098,19.970028677611413,20.235788345336914,2763500 | |
| 2024-07-30,20.302228176259575,20.454091360131354,20.24527993489565,20.387651443481445,2665400 | |
| 2024-07-31,20.40663746642745,20.558500670186646,20.273757615726208,20.302230834960938,5868700 | |
| 2024-08-01,20.511041597683764,20.672396458303446,20.387651628200025,20.586973190307617,5066900 | |
| 2024-08-02,20.54900617446276,20.795784299303083,20.42561801721857,20.615446090698242,4193200 | |
| 2024-08-05,20.16934641913601,20.56798769136359,19.979516552226958,20.036466598510742,6259600 | |
| 2024-08-06,20.093418581782164,20.653414802213884,19.970030412526146,20.463584899902344,3908400 | |
| 2024-08-07,20.558495374906997,20.757816909971535,20.28324406787239,20.321208953857422,2984300 | |
| 2024-08-08,20.302230026043166,20.501551604505497,20.226298427188972,20.463584899902344,3011700 | |
| 2024-08-09,20.539517424544925,20.605957350243013,20.34019764745067,20.577484130859375,2383000 | |
| 2024-08-12,20.482564747095207,20.482564747095207,20.283245013093875,20.435108184814453,4327000 | |
| 2024-08-13,20.539514813447727,20.61544640607158,20.44460168043189,20.586973190307617,2465000 | |
| 2024-08-14,20.624936840831246,20.738835128091903,20.539513577973718,20.653411865234375,2412400 | |
| 2024-08-15,20.70086864634926,20.719851996150766,20.520532254290597,20.624937057495117,2920400 | |
| 2024-08-16,20.577481907594077,20.672396852773048,20.5110419890744,20.605955123901367,2673600 | |
| 2024-08-19,20.6059551308458,20.767309994598826,20.58697359008521,20.75782012939453,2248600 | |
| 2024-08-20,20.75782012939453,20.80527669682401,20.662905184183575,20.75782012939453,2499600 | |
| 2024-08-21,20.767308441445916,20.862223379558344,20.653411963992504,20.852731704711914,2377900 | |
| 2024-08-22,20.871718819481767,20.928667068481445,20.786295540806154,20.928667068481445,2829900 | |
| 2024-08-23,21.014091745865773,21.37476823769233,20.966635170266006,21.336801528930664,3922000 | |
| 2024-08-26,21.441203129255886,21.479168018743955,21.28933995059982,21.32730484008789,3953000 | |
| 2024-08-27,21.222901011732542,21.403237413205765,21.165950959354916,21.365272521972656,2404400 | |
| 2024-08-28,21.355781381661213,21.45069632765011,21.203918192219785,21.308324813842773,2559100 | |
| 2024-08-29,21.298831270682907,21.317812809934733,21.137476419755316,21.232391357421875,2168800 | |
| 2024-08-30,21.317814101497124,21.460187421798732,21.18493426692439,21.441204071044922,3674500 | |
| 2024-09-03,21.374765032845147,21.55510144136719,21.327306654008787,21.479169845581055,6031100 | |
| 2024-09-04,21.498151561778307,21.735438006853897,21.41272829672294,21.526626586914062,4256100 | |
| 2024-09-05,21.67849173591052,21.706966763632554,21.412730241561047,21.45069694519043,2879100 | |
| 2024-09-06,21.469679097175636,21.48866063757748,21.260865859587664,21.441204071044922,3830300 | |
| 2024-09-09,21.469680857409628,21.706967330230746,21.403239124323935,21.66900062561035,11297300 | |
| 2024-09-10,21.73543846447928,21.99170826504097,21.69747357385085,21.97272491455078,10636500 | |
| 2024-09-11,21.830354110740302,21.963233947753906,21.555100950809834,21.963233947753906,4517800 | |
| 2024-09-12,21.982216547387512,22.05814813884983,21.81137001400932,22.048656463623047,7989200 | |
| 2024-09-13,22.172045912555276,22.257469177246094,22.1150958625268,22.257469177246094,4766300 | |
| 2024-09-16,22.323909051330872,22.39984064087886,22.2384857867954,22.33340072631836,8984800 | |
| 2024-09-17,22.33339959997414,22.399839511183867,22.11509470697558,22.17204475402832,3488900 | |
| 2024-09-18,22.200519604012143,22.45678940358843,22.07713144700427,22.124588012695312,3617600 | |
| 2024-09-19,22.2954362945763,22.2954362945763,21.925269984165286,22.077133178710938,3819800 | |
| 2024-09-20,21.982219474312394,22.058151075884975,21.915779549230407,22.01069450378418,3314300 | |
| 2024-09-23,22.124587537531546,22.276450716903685,22.124587537531546,22.257469177246094,3386900 | |
| 2024-09-24,22.172046304645143,22.34289283704802,22.077131363271107,22.276451110839844,2550900 | |
| 2024-09-25,22.314645355685805,22.352838066427548,22.095030439362574,22.161869049072266,3034700 | |
| 2024-09-26,22.16187093437183,22.171419568173445,21.856321937582894,21.923160552978516,3881900 | |
| 2024-09-27,22.056839278332617,22.14277516005879,21.932708861965637,21.970903396606445,3644600 | |
| 2024-09-30,21.904065093736257,22.14277547498948,21.856321924756205,22.12367820739746,5179800 | |
| 2024-10-01,22.180967873483947,22.21916240812476,21.884967514880273,21.970903396606445,5787800 | |
| 2024-10-02,21.799030465376696,21.923159053878436,21.751289120848842,21.875417709350586,5202600 | |
| 2024-10-03,21.837225121724465,21.86586920011728,21.627158833694132,21.71309471130371,3319700 | |
| 2024-10-04,21.588968724075308,21.636710074627665,21.397999679434317,21.57942008972168,13692200 | |
| 2024-10-07,21.483934281221668,21.483934281221668,21.331159783141345,21.44573974609375,3653400 | |
| 2024-10-08,21.503029189672937,21.560319164863817,21.359803341088003,21.455286026000977,5972500 | |
| 2024-10-09,21.40754468354449,21.47438329146976,21.321608810150437,21.455286026000977,2300100 | |
| 2024-10-10,21.37890036887626,21.531674861511586,21.216577242799268,21.302513122558594,2504100 | |
| 2024-10-11,21.397997630361395,21.50303077697754,21.35025628438075,21.50303077697754,3910800 | |
| 2024-10-14,21.45528881019193,21.68445056190858,21.378901559619717,21.636709213256836,2917300 | |
| 2024-10-15,21.722644706791655,22.095032318976212,21.722644706791655,21.923160552978516,6650000 | |
| 2024-10-16,21.961355638130595,22.19051739146085,21.913614289142686,22.152324676513672,4218100 | |
| 2024-10-17,22.066387463843192,22.095031543026412,21.904064337347695,21.980451583862305,3087700 | |
| 2024-10-18,22.02819324623194,22.142775028256686,21.951805998620657,22.13322639465332,3260900 | |
| 2024-10-21,22.018645047390095,22.085483662717753,21.665354703168,21.684450149536133,4722900 | |
| 2024-10-22,21.627157502903923,21.82767514539295,21.588964793658434,21.74173927307129,4317200 | |
| 2024-10-23,21.703545673973682,21.999547834101932,21.703545673973682,21.961353302001953,3393900 | |
| 2024-10-24,21.93270829407727,22.07593597405616,21.904064215053975,21.942256927490234,4074600 | |
| 2024-10-25,22.08548333209739,22.161870580073433,21.71309572586614,21.732192993164062,4868700 | |
| 2024-10-28,21.86587082748216,22.009096693752504,21.76083949686561,21.79903221130371,5772000 | |
| 2024-10-29,21.703547260153425,21.827677677334762,21.560321396742058,21.608062744140625,4087200 | |
| 2024-10-30,21.636708801792285,21.875419182942874,21.617611534208475,21.684450149536133,4475800 | |
| 2024-10-31,21.541225995477582,21.665356423412714,21.321612864473362,21.331161499023438,5434900 | |
| 2024-11-01,21.455289647566016,21.503032819296827,21.09245064849075,21.101999282836914,7406200 | |
| 2024-11-04,21.159288270614855,21.37890138658048,21.14973963671865,21.321611404418945,7214600 | |
| 2024-11-05,21.216576955312544,21.588966369628906,21.149738343342207,21.588966369628906,4169100 | |
| 2024-11-06,21.58896679290956,21.58896679290956,20.891931117171886,21.14019012451172,6405800 | |
| 2024-11-07,21.17838698865391,21.388451485108053,21.130643815903543,21.331161499023438,7752100 | |
| 2024-11-08,21.41709332560262,21.703545022897192,21.388447427386975,21.655803680419922,5475900 | |
| 2024-11-11,21.617612204116444,21.770386707089898,21.51258087158203,21.51258087158203,3411200 | |
| 2024-11-12,21.436190659107886,21.53167334436544,21.226124380624107,21.254770278930664,3757200 | |
| 2024-11-13,21.38845106966734,21.541225577069437,21.321612450330896,21.378902435302734,4385900 | |
| 2024-11-14,21.34070643596956,21.34070643596956,21.130640154696792,21.168834686279297,3626000 | |
| 2024-11-15,21.111545759153106,21.264320250643475,21.02560988003782,21.226125717163086,6495300 | |
| 2024-11-18,21.16883649639083,21.369352340698242,21.082900614197467,21.369352340698242,8181900 | |
| 2024-11-19,21.3025131171845,21.54122348951893,21.207028604007604,21.50303077697754,4331200 | |
| 2024-11-20,21.417096198148027,21.4743861810478,21.283418964309973,21.436193466186523,3290400 | |
| 2024-11-21,21.436192765647732,21.646257243559116,21.369352329697342,21.569869995117188,4080100 | |
| 2024-11-22,21.64625610009972,21.751289244114886,21.636707466896926,21.71309471130371,3484600 | |
| 2024-11-25,21.80857982390053,22.085482909560135,21.77038529003542,21.980451583862305,4966000 | |
| 2024-11-26,21.92316139256859,22.10458179931575,21.865871408780553,22.066389083862305,3598300 | |
| 2024-11-27,22.17141926536402,22.362388296356755,22.17141926536402,22.209613800048828,2504800 | |
| 2024-11-29,22.266903949722735,22.305098484697194,22.075936738497443,22.08548355102539,3512900 | |
| 2024-12-02,22.028193510423954,22.028193510423954,21.732193150032145,21.80858039855957,5593600 | |
| 2024-12-03,21.837226468990934,21.875419182942874,21.655806069376094,21.684450149536133,3366200 | |
| 2024-12-04,21.6749037491508,21.703547829855562,21.52212924800637,21.636709213256836,3373000 | |
| 2024-12-05,21.55077276301921,21.617611377863472,21.46483688072926,21.608062744140625,2624300 | |
| 2024-12-06,21.636708609851915,21.703547224586647,21.45528821184647,21.569869995117188,3011800 | |
| 2024-12-09,21.58896786460509,21.68445056190858,21.560321962684622,21.636709213256836,3213600 | |
| 2024-12-10,21.617610741270912,21.617610741270912,21.22612587624093,21.302513122558594,3261300 | |
| 2024-12-11,21.323750741442346,21.40097565862925,21.169300907068536,21.20791244506836,4860700 | |
| 2024-12-12,21.16930116008853,21.439587452879586,21.16930116008853,21.198259353637695,3886300 | |
| 2024-12-13,21.169302240668575,21.236873817315505,21.08242397321184,21.159648895263672,5617200 | |
| 2024-12-16,21.169301025781074,21.304444171319197,21.053462728757495,21.0631160736084,4958800 | |
| 2024-12-17,20.96658630385154,21.159649535415635,20.90866807085728,20.995546340942383,4957400 | |
| 2024-12-18,20.927973004243167,21.024504611916292,20.13641713546064,20.14607048034668,4465600 | |
| 2024-12-19,20.175029365054854,20.329479206148708,19.82751814318735,19.837169647216797,6795600 | |
| 2024-12-20,19.846822312441265,20.377745234049815,19.846822312441265,20.14607048034668,9554300 | |
| 2024-12-23,20.088149657297752,20.25225283182852,20.010924742294282,20.242599487304688,24499800 | |
| 2024-12-24,20.17503026007478,20.38740018189065,20.136418718682073,20.368093490600586,3356600 | |
| 2024-12-26,20.28121414462399,20.43566398437275,20.203989224749613,20.40670394897461,11638200 | |
| 2024-12-27,20.319827149453186,20.454972149870628,20.165377298565353,20.21364402770996,6412100 | |
| 2024-12-30,20.14606933171301,20.175027523532794,19.924046094367355,20.117109298706055,5409100 | |
| 2024-12-31,20.281214332605703,20.34878590797367,20.126764491425387,20.329479217529297,7675800 | |
| 2025-01-02,20.310173916677243,20.339132110512583,20.068845815050494,20.136417388916016,7124600 | |
| 2025-01-03,20.17502975694221,20.40670452308313,20.10745818029953,20.387399673461914,5761200 | |
| 2025-01-06,20.397050272139634,20.435663652042543,20.068845748901367,20.068845748901367,10403000 | |
| 2025-01-07,20.175028916588104,20.261907180420614,19.885435931271267,19.924047470092773,7814100 | |
| 2025-01-08,19.9240462052991,20.001271119227113,19.740638185462057,19.972312927246094,6305000 | |
| 2025-01-10,19.69237282471502,19.730986204941694,19.499311447143555,19.499311447143555,7520600 | |
| 2025-01-13,19.49931195717345,19.78890495169898,19.451045230627624,19.759944915771484,5705400 | |
| 2025-01-14,19.79855855315982,19.99161993827886,19.788905207725758,19.962661743164062,6950800 | |
| 2025-01-15,20.387397530054354,20.464622443982368,19.972312927246094,19.972312927246094,4663600 | |
| 2025-01-16,20.049539634380498,20.41635754804951,19.972314713545583,20.397050857543945,4160300 | |
| 2025-01-17,20.483929445130098,20.522542826747273,20.377746328057622,20.387399673461914,4399900 | |
| 2025-01-21,20.464622775089637,20.76386909125394,20.464622775089637,20.734909057617188,4336200 | |
| 2025-01-22,20.686646790449625,20.686646790449625,20.358440399169922,20.358440399169922,5250600 | |
| 2025-01-23,20.397051809083006,20.512890116333,20.20399041858292,20.503236770629883,4368100 | |
| 2025-01-24,20.464624784466103,20.715604402545615,20.435664747985822,20.59011459350586,3713800 | |
| 2025-01-27,20.55150361573778,20.850749969482422,20.55150361573778,20.850749969482422,6707200 | |
| 2025-01-28,20.763871899715603,20.763871899715603,20.51289043114498,20.561155319213867,4775800 | |
| 2025-01-29,20.561152885623574,20.619072953875847,20.184681647919998,20.300519943237305,4961700 | |
| 2025-01-30,20.56115207647438,20.715601903361183,20.36809071345946,20.541847229003906,5484300 | |
| 2025-01-31,20.493582025463837,20.69629858901139,20.435663796387665,20.483928680419922,7578800 | |
| 2025-02-03,20.290868123469913,20.54184958119699,20.136418278897462,20.454971313476562,6245100 | |
| 2025-02-04,20.310173675495534,20.503235049791968,20.24260026124514,20.426010131835938,5539400 | |
| 2025-02-05,20.609421981013185,20.792831869212062,20.47427698072522,20.70595359802246,7436000 | |
| 2025-02-06,20.8217873867874,20.841094075942966,20.657684211339532,20.802480697631836,5887000 | |
| 2025-02-07,20.841093752138665,20.850747096566465,20.628725698288626,20.74456214904785,5978900 | |
| 2025-02-10,20.763868837903452,20.783175526759052,20.580458976149625,20.74456214904785,4802400 | |
| 2025-02-11,20.657684345281357,20.870054244995117,20.61907280790709,20.870054244995117,4358300 | |
| 2025-02-12,20.474273708744672,20.754215169215556,20.454968861377875,20.686643600463867,5930500 | |
| 2025-02-13,20.638377340320798,20.91831880704802,20.619072492522562,20.87970542907715,6163700 | |
| 2025-02-14,20.927973167696866,21.02450477612393,20.754216640765605,20.773523330688477,4855200 | |
| 2025-02-18,20.72525831581737,20.927974894358055,20.69630011973116,20.850749969482422,6018800 | |
| 2025-02-19,20.763868907947874,20.889358703558223,20.725255530106413,20.8121337890625,6006500 | |
| 2025-02-20,20.783177124634143,21.005198539981674,20.725257053614268,20.966585159301758,5113400 | |
| 2025-02-21,20.976236452937357,21.024503174066634,20.696296835136152,20.831439971923828,7090300 | |
| 2025-02-24,20.841095289634733,21.024505164919134,20.74456367942256,20.89901351928711,6978800 | |
| 2025-02-25,20.956932072709126,21.25618025310877,20.956932072709126,21.169301986694336,5474900 | |
| 2025-02-26,21.198259474309673,21.236872854178078,20.966584718661114,21.053462982177734,5100100 | |
| 2025-02-27,21.043810591592234,21.26583385353021,21.014852396564905,21.159648895263672,4879000 | |
| 2025-02-28,21.265831570150887,21.36236133146044,21.10172839826259,21.314096450805664,6902800 | |
| 2025-03-03,21.352711362674633,21.594039465664597,21.323751327488402,21.468547821044922,6527100 | |
| 2025-03-04,21.449242213468217,21.63265209652977,21.188609248387213,21.217567443847656,6481700 | |
| 2025-03-05,21.082422909995707,21.458894155864,21.03415802659264,21.410629272460938,6788400 | |
| 2025-03-06,21.256179409101875,21.28513760263196,20.841094784089417,20.918319702148438,9952300 | |
| 2025-03-07,20.9279745706341,21.159649341677337,20.85074964695302,21.072771072387695,6199600 | |
| 2025-03-10,21.05346060015268,21.285135329589156,20.76386764865385,20.86039924621582,7385100 | |
| 2025-03-11,20.899013254979533,20.985891518953018,20.50323531518357,20.628726959228516,8552600 | |
| 2025-03-12,20.667339709021068,20.705953091354903,20.426011592996826,20.512889862060547,6927500 | |
| 2025-03-13,20.54184808899826,20.686644577618218,20.117110126684103,20.15572166442871,6326200 | |
| 2025-03-14,20.31982399181535,20.551500573332728,20.19433419791501,20.541847229003906,5363800 | |
| 2025-03-17,20.49357954371775,20.93762415602798,20.49357954371775,20.86039924621582,5794400 | |
| 2025-03-18,20.831441305150253,20.97623779543086,20.696298159713326,20.78317642211914,5157300 | |
| 2025-03-19,20.783175849663486,20.93762568053357,20.609419329637838,20.802480697631836,7648900 | |
| 2025-03-20,20.792828617719014,20.889358378445923,20.676990327184686,20.754215240478516,4060500 | |
| 2025-03-21,20.638379928098686,20.686646656614283,20.406705154786124,20.503236770629883,6907100 | |
| 2025-03-24,20.63837752218397,20.841094075942966,20.561152606748927,20.802480697631836,4794400 | |
| 2025-03-25,20.76386946199305,20.80248099967759,20.43566310633186,20.580459594726562,4770600 | |
| 2025-03-26,20.627979759233263,20.75405498251949,20.569789487153532,20.676469802856445,4726300 | |
| 2025-03-27,20.715264750292828,20.889831879052306,20.589187668510213,20.627981185913086,5568000 | |
| 2025-03-28,20.715266162027955,20.754057832297736,20.511603881336836,20.657075881958008,5244200 | |
| 2025-03-31,20.70556647607788,20.986812079569884,20.69586809667792,20.860736846923828,7172900 | |
| 2025-04-01,20.948019478168437,20.97711276529501,20.618281992371838,20.8801326751709,6573400 | |
| 2025-04-02,20.81224454569683,20.98681167195216,20.72496283234586,20.967416763305664,5421900 | |
| 2025-04-03,20.657074330597485,20.928623401199836,20.26914840814892,20.31764030456543,10944100 | |
| 2025-04-04,20.152772064421757,20.152772064421757,19.396315109241698,19.40601348876953,16914100 | |
| 2025-04-07,18.959896058099655,19.609672646395936,18.44589492467049,18.84351921081543,19344700 | |
| 2025-04-08,19.289634786265733,19.357521593191024,18.154950278263232,18.368310928344727,16768200 | |
| 2025-04-09,18.096762292119642,19.522390821642098,17.69913797062474,19.454504013061523,17861800 | |
| 2025-04-10,19.25084294434875,19.464201742729706,18.552574422780644,19.01808738708496,12819600 | |
| 2025-04-11,18.911408545363575,19.318731264947097,18.68835135005702,19.279937744140625,9029200 | |
| 2025-04-14,19.444802934387607,19.803635536792545,19.386614513648837,19.667861938476562,7427400 | |
| 2025-04-15,19.73575161774958,19.861826856044996,19.629071289346438,19.72605323791504,5459100 | |
| 2025-04-16,19.75514793395996,19.997601875050513,19.62907084871788,19.75514793395996,6470200 | |
| 2025-04-17,19.813336010716423,20.22065869852031,19.813336010716423,20.055789947509766,5844400 | |
| 2025-04-21,19.900617471208196,19.92971075668931,19.415709648906493,19.667861938476562,6501400 | |
| 2025-04-22,19.890920665191857,20.123676216323116,19.823033860667326,20.00729751586914,19803100 | |
| 2025-04-23,20.191564511475367,20.41462169988777,19.89092213362487,19.997602462768555,7629900 | |
| 2025-04-24,20.046092055945657,20.210960810968768,19.929713349550664,20.065488815307617,7649100 | |
| 2025-04-25,20.08488318984863,20.113978328116502,19.881222771303715,20.016996383666992,7399400 | |
| 2025-04-28,20.026692017213396,20.210957501425003,19.958805220339773,20.191560745239258,6123800 | |
| 2025-04-29,20.191564104308313,20.36613123946804,20.075187247386353,20.259450912475586,6776000 | |
| 2025-04-30,20.14307321242341,20.463112330228075,20.026694510595934,20.395225524902344,6870200 | |
| 2025-05-01,20.443716049194336,20.618283181125094,20.307942435371192,20.443716049194336,5430400 | |
| 2025-05-02,20.66677142417649,20.744356603839538,20.57948786583349,20.676469802856445,4920600 | |
| 2025-05-05,20.647378433291195,20.754056909120486,20.521301348524624,20.637680053710938,4707200 | |
| 2025-05-06,20.531001069509845,20.657076312736848,20.385529065855028,20.51160430908203,4935500 | |
| 2025-05-07,20.531001069509845,20.695869833592475,20.4825110182172,20.51160430908203,4525100 | |
| 2025-05-08,20.58918898086476,20.61828412077144,20.346735030972965,20.424320220947266,5693300 | |
| 2025-05-09,20.434016767346137,20.63767902886433,20.39522510072823,20.57948875427246,4470900 | |
| 2025-05-12,20.812245783895968,20.812245783895968,20.53100016913411,20.608585357666016,9106200 | |
| 2025-05-13,20.618282652238893,20.657074319574697,20.278846776611257,20.35643196105957,8266600 | |
| 2025-05-14,20.278846715324,20.278846715324,20.065487921180136,20.1624698638916,5928500 | |
| 2025-05-15,20.240055225993284,20.550395965576172,20.230356846659227,20.550395965576172,5992900 | |
| 2025-05-16,20.550394668319964,20.81224349470321,20.521299532154448,20.792848587036133,3995800 | |
| 2025-05-19,20.65707361091848,20.85103749027354,20.608583565968036,20.841339111328125,4645400 | |
| 2025-05-20,20.686168718769757,20.802547416175056,20.67647033983793,20.72496223449707,4544100 | |
| 2025-05-21,20.608585149645297,20.647378668408077,20.17216731244798,20.181865692138672,5941900 | |
| 2025-05-22,20.191563548621048,20.201261928060436,19.939411232527178,20.094581604003906,5494700 | |
| 2025-05-23,20.055788520455426,20.162468836982296,19.978203340193136,20.104278564453125,6241800 | |
| 2025-05-27,20.288546644528576,20.51160383496185,20.191564694408115,20.46311378479004,5074800 | |
| 2025-05-28,20.443715560691647,20.453413939986806,20.28854519152249,20.434017181396484,7278700 | |
| 2025-05-29,20.434017298452172,20.70556637094211,20.414620539750736,20.627981185913086,8647600 | |
| 2025-05-30,20.540696695886428,20.69586705895187,20.4340163776127,20.647377014160156,9627700 | |
| 2025-06-02,20.521299938059087,20.66677192221086,20.2982427723746,20.647377014160156,7079400 | |
| 2025-06-03,20.608584380727997,20.637679518714528,20.42431887303342,20.589187622070312,6348600 | |
| 2025-06-04,20.5600943338605,20.695867944910866,20.472810769677633,20.589187622070312,5459400 | |
| 2025-06-05,20.657074427595497,20.67647118625318,20.472810769677633,20.589187622070312,5555500 | |
| 2025-06-06,20.695868957806432,20.783152526261123,20.579490249941237,20.68617057800293,4393000 | |
| 2025-06-09,20.695868514855995,20.84134050924137,20.5406981408747,20.71526527404785,6674900 | |
| 2025-06-10,20.744356733522057,20.899527093818193,20.744356733522057,20.870433807373047,5790100 | |
| 2025-06-11,20.899527940663464,20.97711312395527,20.666772390788044,20.73465919494629,7268500 | |
| 2025-06-12,20.734658792705176,20.841339111328125,20.676470368809316,20.841339111328125,5304400 | |
| 2025-06-13,20.647377014160156,20.812243906362628,20.492204801318078,20.647377014160156,6369300 | |
| 2025-06-16,20.73466107227442,20.89952983291891,20.569792311629936,20.657075881958008,5977700 | |
| 2025-06-17,20.647378387662283,20.724963574356114,20.501904544056686,20.598886489868164,5547200 | |
| 2025-06-18,20.647376516593173,20.83164016218254,20.56009295825017,20.676469802856445,5217100 | |
| 2025-06-20,20.74435945228608,20.851039782637468,20.627982591699883,20.657075881958008,5196200 | |
| 2025-06-23,20.69586861369062,20.977114224208545,20.666773474763893,20.948020935058594,6117900 | |
| 2025-06-24,20.98681024459306,21.083792180336367,20.86073502297036,21.015905380249023,6198700 | |
| 2025-06-25,20.878155236683337,20.878155236683337,20.497130093892338,20.51667022705078,10769300 | |
| 2025-06-26,20.55574855286006,20.55574855286006,20.262652173501333,20.48735809326172,7392600 | |
| 2025-06-27,20.526439011943225,20.741374872916353,20.4482803476394,20.506898880004883,7391600 | |
| 2025-06-30,20.536207888159097,20.672985076904297,20.28219177802556,20.672985076904297,9451900 | |
| 2025-07-01,20.633907376515996,20.975850359942445,20.59482711358183,20.780454635620117,8983000 | |
| 2025-07-02,20.75114320730329,20.887920392559202,20.672984549521427,20.858612060546875,5976300 | |
| 2025-07-03,20.86838212570078,20.95631084863655,20.780453402765012,20.858612060546875,4456000 | |
| 2025-07-07,20.848842527262086,20.985619716007285,20.585056351725402,20.672985076904297,6914300 | |
| 2025-07-08,20.643674256171245,20.77068323912039,20.565515598759998,20.682754516601562,6329100 | |
| 2025-07-09,20.712064680718285,20.731602947454626,20.59482576305336,20.653444290161133,5439000 | |
| 2025-07-10,20.682755841734203,20.917231828990698,20.61436724504891,20.780454635620117,6939800 | |
| 2025-07-11,20.663215088055345,20.839072539064663,20.55574809512144,20.790224075317383,6002300 | |
| 2025-07-14,20.751143846006787,20.927001297291078,20.751143846006787,20.907461166381836,7147300 | |
| 2025-07-15,20.907461704082145,20.936771901199812,20.594827055291677,20.633907318115234,6197600 | |
| 2025-07-16,20.78045465015958,20.878153444113853,20.65344565898418,20.839073181152344,6772200 | |
| 2025-07-17,20.819533035104783,20.88792163179007,20.692525907467743,20.780454635620117,6273700 | |
| 2025-07-18,20.819533049671588,20.907461777885484,20.74137438719807,20.839073181152344,5418700 | |
| 2025-07-21,20.91723057508226,21.024699428259368,20.84884198249661,20.887920379638672,6159600 | |
| 2025-07-22,20.94654287287748,21.28848773357528,20.94654287287748,21.26894760131836,7195000 | |
| 2025-07-23,21.24940746906144,21.308026002382626,21.171248803483333,21.26894760131836,8472500 | |
| 2025-07-24,21.268946274037976,21.288486405075503,21.161477416781043,21.171247482299805,9779800 | |
| 2025-07-25,21.190786330035188,21.20055639496228,20.946540297205893,21.161476135253906,7203400 | |
| 2025-07-28,21.0833192195619,21.09308928529544,20.760914504153032,20.780454635620117,6072400 | |
| 2025-07-29,20.858612794231618,21.09308877582471,20.73160380621278,21.08331871032715,8999700 | |
| 2025-07-30,21.054008992694715,21.093089255573815,20.604597150282064,20.751144409179688,8684500 | |
| 2025-07-31,20.62413587115337,20.721832794770233,20.409198166917783,20.448278427124023,11954500 | |
| 2025-08-01,20.585054916761457,20.682753700533016,20.262650234729833,20.39942741394043,11153700 | |
| 2025-08-04,20.428739606962733,20.653445527209215,20.428739606962733,20.575286865234375,6428900 | |
| 2025-08-05,20.575285632867644,20.712064680718285,20.49712697557415,20.653444290161133,9970300 | |
| 2025-08-06,20.712066538458387,20.712066538458387,20.49712881403571,20.506898880004883,10675400 | |
| 2025-08-07,20.633907259302624,20.633907259302624,20.428739606962733,20.575286865234375,12660600 | |
| 2025-08-08,20.5948262890791,20.62413648510631,20.36035031120973,20.37989044189453,10949100 | |
| 2025-08-11,20.321270629259033,20.418969422019305,20.252882033361683,20.28219223022461,9342400 | |
| 2025-08-12,20.321268759613044,20.39942741394043,20.174721515680364,20.39942741394043,7605300 | |
| 2025-08-13,20.428739606962733,20.594826996590456,20.35058094498789,20.575286865234375,9127400 | |
| 2025-08-14,20.46782106582903,20.46782106582903,20.26265340149899,20.40920066833496,7409700 | |
| 2025-08-15,20.438508411792775,20.575285595948614,20.379889884790185,20.53620719909668,9289500 | |
| 2025-08-18,20.53620772978348,20.55574786043908,20.340810150126302,20.3505802154541,8120200 | |
| 2025-08-19,20.458049862476074,20.731604248445226,20.4482797967701,20.721834182739258,8980400 | |
| 2025-08-20,20.809762954711914,20.98562041089278,20.7413743580748,20.809762954711914,10353200 | |
| 2025-08-21,20.712064730234523,20.82930178473035,20.663214404653445,20.74137306213379,6137400 | |
| 2025-08-22,20.907462528540172,21.21032712356781,20.82930386326047,21.093090057373047,8660900 | |
| 2025-08-25,21.02469949048437,21.112628213625985,20.917230636989196,20.94654083251953,6454400 | |
| 2025-08-26,20.91723185817892,21.00516058645399,20.8488432613982,20.89769172668457,4879100 | |
| 2025-08-27,20.97585109967934,21.112630161323086,20.946542764894623,21.063779830932617,7556800 | |
| 2025-08-28,21.083318036083277,21.083318036083277,20.868382192358947,21.005159378051758,4935500 | |
| 2025-08-29,21.014928246580475,21.132165295227207,21.005158181951696,21.112627029418945,5114000 | |
| 2025-09-02,20.95631209192486,20.985620425675986,20.702295973201284,20.780454635620117,8480100 | |
| 2025-09-03,20.72183361724197,20.839072539064663,20.71206541525207,20.790224075317383,8301700 | |
| 2025-09-04,20.839072571648934,20.966079695660117,20.721833649642925,20.907461166381836,8754100 | |
| 2025-09-05,21.034470262203808,21.23963604745945,21.0149301311939,21.141937255859375,10738400 | |
| 2025-09-08,20.917230654835123,21.024699508421985,20.839071996803604,21.005159378051758,8168700 | |
| 2025-09-09,20.946540819548535,20.98561921678206,20.88792042852416,20.975849151611328,6258400 | |
| 2025-09-10,20.956311509901315,21.102858764935355,20.92700131351473,20.966079711914062,8873800 | |
| 2025-09-11,20.985620656139112,21.317795440929448,20.985620656139112,21.278717041015625,8717600 | |
| 2025-09-12,21.249406172953446,21.317794768231728,21.181017577675167,21.200557708740234,6052100 | |
| 2025-09-15,21.27871693962685,21.298255207765905,21.083319350640203,21.13216781616211,10818200 | |
| 2025-09-16,21.122398942272365,21.190787537208557,20.99538995443419,21.05400848388672,11423500 | |
| 2025-09-17,21.083318036083277,21.327564075362947,20.975849182496415,21.005159378051758,13132400 | |
| 2025-09-18,21.014930099304795,21.12239895624674,20.946541504323356,21.024700164794922,9609500 | |
| 2025-09-19,21.024700717948342,21.063779117487535,20.89769172668457,20.89769172668457,8506500 | |
| 2025-09-22,20.897690506635637,21.00515936013081,20.790223516589858,20.94654083251953,6613400 | |
| 2025-09-23,20.975850505104813,21.151707962626574,20.96608043930366,21.102859497070312,5451300 | |
| 2025-09-24,21.108764049111034,21.108764049111034,20.911944992497045,20.93162727355957,8271900 | |
| 2025-09-25,20.941469852599898,21.02019710525229,20.852901458740234,20.852901458740234,8062700 | |
| 2025-09-26,20.95131007389267,21.108764572284063,20.911945510791984,21.059558868408203,7460100 | |
| 2025-09-29,21.098923858870013,21.118604263813307,20.980832044181668,21.089082717895508,6979700 | |
| 2025-09-30,21.118603653754047,21.22685432434082,21.04971754592816,21.22685432434082,7388200 | |
| 2025-10-01,21.177650497895375,21.32526385423737,21.177650497895375,21.22685432434082,7323700 | |
| 2025-10-02,21.177649594307518,21.197331874848178,21.010353963723094,21.118602752685547,9304600 | |
| 2025-10-03,21.16780970739241,21.38430917514193,21.157968566539385,21.207172393798828,7125600 | |
| 2025-10-06,21.19733213055187,21.226853674713393,21.000513076782227,21.000513076782227,8222000 | |
| 2025-10-07,21.03987571338992,21.03987571338992,20.872580081168618,20.951309204101562,8989700 | |
| 2025-10-08,20.872581864149012,20.951310993807166,20.81353689391116,20.852901458740234,8560400 | |
| 2025-10-09,20.911946310442556,20.921787451594042,20.695446836127104,20.754491806030273,6392400 | |
| 2025-10-10,20.774172660866444,20.843058767187692,20.488785218100567,20.518308639526367,13833000 | |
| 2025-10-13,20.5183076106955,20.646238676447997,20.478943050768255,20.626556396484375,8651500 | |
| 2025-10-14,20.60687702099903,20.862741042267103,20.56751245910904,20.83321762084961,10763400 | |
| 2025-10-15,20.88242220884202,21.207172348271975,20.88242220884202,21.157968521118164,10649900 | |
| 2025-10-16,21.167809187446235,21.266218716553574,21.03003697289935,21.079240798950195,12563000 | |
| 2025-10-17,21.098922127610678,21.256376616271492,21.02019488328027,21.2366943359375,10879900 | |
| 2025-10-20,21.315421834948047,21.433513641357422,21.266218010530732,21.433513641357422,6565200 | |
| 2025-10-21,21.433514648260974,21.482718474989788,21.305581695556988,21.32526397705078,9903000 | |
| 2025-10-22,21.394149429924546,21.463035536037022,21.305581042921187,21.41383171081543,12469600 | |
| 2025-10-23,21.443354702818556,21.492558527055003,21.20717109086799,21.384307861328125,8598900 | |
| 2025-10-24,21.502399746343897,21.571285851330373,21.433513641357422,21.433513641357422,8781200 | |
| 2025-10-27,21.453194520508923,21.51224136352539,21.35478686949273,21.51224136352539,8269000 | |
| 2025-10-28,21.453194757151305,21.453194757151305,21.0497173771163,21.079240798950195,13023400 | |
| 2025-10-29,20.931627637553163,21.010354886166674,20.51830911308083,20.597036361694336,17598400 | |
| 2025-10-30,20.577353428168877,20.823376306915044,20.55767114738784,20.685604095458984,14262400 | |
| 2025-10-31,20.55767273701204,20.813536775933443,20.51831004941185,20.754491806030273,11918700 | |
| 2025-11-03,20.52814999760248,20.74464945933641,20.439581609391862,20.715126037597656,10246500 | |
| 2025-11-04,20.793853713991812,20.793853713991812,20.646240356265587,20.74464988708496,11308400 | |
| 2025-11-05,20.84305871386387,20.87258025820852,20.67576308022357,20.784013748168945,9558400 | |
| 2025-11-06,20.774173263484535,20.833218231043297,20.695446014404297,20.695446014404297,9991700 | |
| 2025-11-07,20.793854045399552,21.03987693786621,20.76433249958721,21.03987693786621,8963400 | |
| 2025-11-10,21.0103545679002,21.089081815321144,20.882421617712648,20.980831146240234,8995800 | |
| 2025-11-11,21.07924131672086,21.22685467550488,21.03003748946142,21.207172393798828,5125600 | |
| 2025-11-12,21.128444578153022,21.197332562279367,21.020195785680052,21.03003692626953,6952400 | |
| 2025-11-13,20.94146977811692,21.020197030489303,20.77417413219989,20.803695678710938,11603500 | |
| 2025-11-14,20.862741470336914,20.89226301535452,20.73480851857509,20.862741470336914,12072800 | |
| 2025-11-17,20.921786235757644,20.921786235757644,20.67576335228496,20.715126037597656,8241100 | |
| 2025-11-18,20.70528689729898,20.872580657131024,20.67576347538445,20.813535690307617,15734300 | |
| 2025-11-19,20.81353665683159,20.833218939021936,20.57735490156467,20.656082153320312,11514100 | |
| 2025-11-20,20.784013495345416,20.88242114463802,20.577353302418643,20.587194442749023,11740300 | |
| 2025-11-21,20.6462389826629,20.941467555479356,20.597035159029605,20.87257957458496,17395100 | |
| 2025-11-24,20.87258113075262,20.921786835060036,20.734808912703254,20.892263412475586,8245500 | |
| 2025-11-25,20.931627018537757,21.15796761698227,20.931627018537757,21.04971694946289,8265200 | |
| 2025-11-26,20.990672880987233,21.27606033409528,20.990672880987233,21.157968521118164,6371300 | |
| 2025-11-28,21.14812707582471,21.305581572856926,21.12844479444427,21.22685432434082,4183200 | |
| 2025-12-01,21.05955804211088,21.12844414782857,20.990671936393184,21.000513076782227,7071200 | |
| 2025-12-02,21.059559129258286,21.07924141105242,20.862741942334047,20.941469192504883,8792700 | |
| 2025-12-03,20.921786529832268,21.030037200723616,20.862741562530474,20.961149215698242,10518000 | |
| 2025-12-04,20.911945343017578,21.05955869944951,20.882421920928927,20.911945343017578,12520300 | |
| 2025-12-05,20.882421493530273,20.980831021472643,20.8528999490515,20.882421493530273,11417700 | |
| 2025-12-08,20.882422886988095,20.892264028139582,20.744650664878787,20.754491806030273,12022500 | |
| 2025-12-09,20.813535087777638,20.941468035364753,20.626557175076403,20.636398315429688,13906500 | |
| 2025-12-10,20.717959217546685,20.867152015949962,20.678175356614176,20.737852096557617,11760600 | |
| 2025-12-11,20.767689518449558,20.887044895428467,20.717959218010474,20.787582397460938,14131700 | |
| 2025-12-12,20.85720519182789,20.95666768795906,20.727905274819896,20.77763557434082,14270000 | |
| 2025-12-15,20.88704376757061,20.926829523445015,20.767688397036647,20.906936645507812,13152200 | |
| 2025-12-16,20.9069373870438,20.966614125882792,20.688119516151957,20.7279052734375,13858600 | |
| 2025-12-17,20.71795808279562,20.89699018990946,20.708011643834933,20.80747413635254,17027500 | |
| 2025-12-18,20.89699132363346,20.946721624045654,20.67817534589471,20.688119888305664,13980100 | |
| 2025-12-19,20.64833602640868,20.747798524317677,20.588659286499023,20.588659286499023,10674100 | |
| 2025-12-22,20.578713229388665,20.727906030479755,20.519034591280718,20.69806671142578,9896900 | |
| 2025-12-23,20.70801200886885,20.70801200886885,20.59860307546193,20.668228149414062,6115500 | |
| 2025-12-24,20.698065586831124,20.847258379816072,20.67817460563194,20.817420959472656,4095700 | |
| 2025-12-26,20.777634439772513,20.847257614135742,20.73785058174605,20.847257614135742,7846400 | |
| 2025-12-29,20.90693626117345,20.946720119227248,20.827366647976632,20.896989822387695,8197600 | |
| 2025-12-30,20.906937413080502,20.94672127332627,20.857205216411636,20.926830291748047,8330200 | |
| 2025-12-31,20.94672124863701,20.94672124863701,20.757744592786047,20.77763557434082,11047200 | |
| 2026-01-02,20.757743455213795,20.877096926358895,20.608548770648593,20.797527313232422,9188400 | |
| 2026-01-05,20.73785209702185,20.887044895428467,20.60855028053725,20.787582397460938,12228400 | |
| 2026-01-06,20.717958859917466,20.986507030661357,20.708012420583696,20.926830291748047,11079200 | |
| 2026-01-07,21.036236916685148,21.076022673238082,20.757744209171758,20.767688751220703,10202300 | |
| 2026-01-08,20.66822742559273,21.026289736503273,20.658280986805046,20.946720123291016,9920200 | |
| 2026-01-09,20.926829912232638,21.105860125725794,20.926829912232638,21.01634407043457,8873300 | |
| 2026-01-12,21.026291277158318,21.155593093783303,20.986507416181723,21.036237716674805,9148400 | |
| 2026-01-13,21.036236211836183,21.185428999732196,20.86715054633024,21.145645141601562,7483600 | |
| 2026-01-14,21.165538426024714,21.364461514679732,21.165538426024714,21.354515075683594,8005800 | |
| 2026-01-15,21.45397835236005,21.59322470921475,21.394301613292228,21.4738712310791,8113800 | |
| 2026-01-16,21.414193395484503,21.772255708645975,21.39430051778408,21.74241828918457,7496800 | |
| 2026-01-20,21.583280541508007,21.63301084207934,21.354516226447526,21.384355545043945,9667300 | |
| 2026-01-21,21.503710547958217,21.55344084766374,21.25505525525194,21.42414093017578,12921200 | |
| 2026-01-22,21.434085056971238,21.48381725280209,21.145645909509454,21.165538787841797,9306800 | |
| 2026-01-23,21.155592350831306,21.255054845413856,21.056129856248756,21.215269088745117,7337800 | |
| 2026-01-26,21.28489226365726,21.334624459488115,21.135699470343283,21.165538787841797,6907200 | |
| 2026-01-27,21.155592732268875,21.205323031912148,21.056130235893004,21.175485610961914,5839600 | |
| 2026-01-28,21.15559154365395,21.23516115686621,20.88704338765413,20.946720123291016,11993400 | |
| 2026-01-29,21.066076297552456,21.30478514632121,20.94672092462343,21.264999389648438,14793200 | |
| 2026-01-30,21.235161215857488,21.33462370692142,21.056129111360253,21.294837951660156,15750400 | |
| 2026-02-02,21.3346244469383,21.404247623971248,21.105860140429524,21.115806579589844,8373900 | |
| 2026-02-03,21.085969925693295,21.225216284820927,21.006400306607595,21.1854305267334,13832300 | |
| 2026-02-04,21.294839117968625,21.633010467853946,21.264999799888393,21.523601531982422,8477500 | |
| 2026-02-05,21.473871232271364,21.603171149773715,21.344569417679683,21.523601531982422,10948500 | |
| 2026-02-06,21.682740044804873,21.881665031196913,21.623063307722965,21.851825714111328,7468800 | |
| 2026-02-09,21.802095811275535,21.941342166020593,21.702633316276508,21.9115047454834,7057900 | |
| 2026-02-10,21.93139651610501,22.289460752152234,21.93139651610501,22.22978401184082,8449900 | |
| 2026-02-11,22.29940567095429,22.438652021214452,22.229782495824207,22.339189529418945,11024300 | |
| 2026-02-12,22.558008940008907,22.806664238030013,22.378976821899414,22.378976821899414,13264900 | |
| 2026-02-13,22.40881465658489,22.766876972001747,22.40881465658489,22.687307357788086,9749800 | |
| 2026-02-17,22.806662765100914,22.945909115931148,22.657469975341485,22.935962677001953,7016700 | |
| 2026-02-18,22.846446954690997,22.876286271910846,22.488384633499187,22.54806137084961,7325300 | |
| 2026-02-19,22.54806212705848,22.6674175028515,22.408815769541075,22.51822280883789,5143100 | |
| 2026-02-20,22.538114949787055,22.697254180908203,22.488384651470174,22.697254180908203,5937600 | |
| 2026-02-23,22.677361688019232,22.89617955734534,22.657470706608112,22.75693130493164,5179500 | |
| 2026-02-24,22.717146691590266,22.806662744784028,22.627630638396504,22.78676986694336,5516900 | |
| 2026-02-25,22.776824951106438,22.836501691529776,22.61768571191796,22.727094650268555,6232900 | |
| 2026-02-26,22.80666351489525,22.896179571111695,22.727093897934996,22.856393814086914,6139200 | |
| 2026-02-27,22.806663526814248,23.085156237776012,22.78677064829146,22.906126022338867,11130900 | |
| 2026-03-02,22.806663530156424,23.065265259722615,22.707201034617228,23.005586624145508,11199700 | |
| 2026-03-03,22.63757822174217,22.93596381607987,22.458546106303814,22.86634063720703,10974400 | |
| 2026-03-04,22.796717087552853,22.916072461600262,22.617684975026396,22.906126022338867,7703000 | |
| 2026-03-05,22.69725494740716,22.69725494740716,22.468492532081232,22.667417526245117,9249500 | |
| 2026-03-06,22.528168091550505,22.528168091550505,22.299405688206328,22.43865203857422,9546200 | |
| 2026-03-09,22.229783653448052,22.538115686690304,21.96123548074222,22.46849250793457,10031900 | |
| 2026-03-10,22.418762590686693,22.677362431311124,22.329246531590016,22.478439331054688,7713800 | |
| 2026-03-11,22.37897566429574,22.388922103352808,22.170106135365163,22.249675750732422,6952600 | |
| 2026-03-12,22.080590052326112,22.269566702897656,22.020911418061054,22.100481033325195,8023700 | |
| 2026-03-13,22.329246112567862,22.418762169984717,22.0905353613967,22.12037467956543,9206400 | |
| 2026-03-16,22.299406435526354,22.47843854747883,22.279513557067347,22.30935287475586,13762900 | |
| 2026-03-17,22.468492495700186,22.558008553220056,22.369029998779297,22.369029998779297,14055400 | |
| 2026-03-18,22.319300049422335,22.32924648897958,22.030858993530273,22.030858993530273,16849700 | |
| 2026-03-19,21.98112792480615,22.090534961934416,21.841879672959436,21.96123504638672,16302400 | |
| 2026-03-20,21.95128930711555,21.981128625696154,21.155593115859777,21.23516273498535,21748600 | |
| 2026-03-23,21.573332565464057,21.692686037170322,21.384354021991705,21.39430046081543,17271000 | |
| 2026-03-24,21.284892267984823,21.4838172571701,21.215269090896765,21.264999389648438,22167400 | |
| 2026-03-25,21.360000610351562,21.420000076293945,21.18000030517578,21.260000228881836,15217700 | |
| 2026-03-26,21.209999084472656,21.40999984741211,21.139999389648438,21.239999771118164,13722200 | |
| 2026-03-27,21.200000762939453,21.329999923706055,21.049999237060547,21.100000381469727,9870300 | |
| 2026-03-30,21.329999923706055,21.459999084472656,21.09000015258789,21.170000076293945,13470300 | |
| 2026-03-31,21.40999984741211,21.65999984741211,21.260000228881836,21.489999771118164,17826600 | |
| 2026-04-01,21.5,21.68000030517578,21.459999084472656,21.579999923706055,13790900 | |
| 2026-04-02,21.549999237060547,21.920000076293945,21.459999084472656,21.90999984741211,13976800 | |
| 2026-04-06,21.84000015258789,21.989999771118164,21.780000686645508,21.920000076293945,6420200 | |
| 2026-04-07,21.860000610351562,22.040000915527344,21.770000457763672,21.959999084472656,8422100 | |
| 2026-04-08,22.25,22.3799991607666,22.190000534057617,22.34000015258789,7327200 | |
| 2026-04-09,22.270000457763672,22.75,22.25,22.549999237060547,7434000 | |
| 2026-04-10,22.579999923706055,22.690000534057617,22.510000228881836,22.6200008392334,6371200 | |
| 2026-04-13,22.540000915527344,22.670000076293945,22.440000534057617,22.670000076293945,5456100 | |
| 2026-04-14,22.6200008392334,22.899999618530273,22.559999465942383,22.889999389648438,5831100 | |
| 2026-04-15,22.81999969482422,22.8799991607666,22.719999313354492,22.8799991607666,6029200 | |
| 2026-04-16,22.920000076293945,23.08989906311035,22.90999984741211,23.079999923706055,4470401 | |