| date,open,high,low,close,volume | |
| 2015-01-02,15.446145090220671,15.539142128192685,15.3700555784427,15.41232681274414,1967300 | |
| 2015-01-05,15.344689605957665,15.344689605957665,15.175603081159357,15.192510604858398,1827500 | |
| 2015-01-06,15.175605957669674,15.243240902917885,15.006517788277007,15.048789024353027,1843100 | |
| 2015-01-07,15.03188194429715,15.09951689155592,14.879702909828827,14.955792427062988,1868400 | |
| 2015-01-08,14.930426703611058,15.014970779418945,14.862791765473572,15.014970779418945,1409400 | |
| 2015-01-09,14.972697719872627,15.03187970086775,14.828974889373916,14.989606857299805,3463600 | |
| 2015-01-12,14.8036127255337,14.8036127255337,14.65143369792267,14.65988826751709,4567400 | |
| 2015-01-13,14.60916257747346,14.6260701042511,14.431619839681852,14.6007080078125,2898600 | |
| 2015-01-14,14.499253055879894,14.812065645865987,14.42316355054663,14.761338233947754,2774300 | |
| 2015-01-15,14.879702643193992,14.905064740121345,14.549980870239587,14.558435440063477,1827800 | |
| 2015-01-16,14.668341553497557,14.871246368374816,14.642977846933853,14.837428092956543,1726200 | |
| 2015-01-20,14.63452434539795,14.70215928862309,14.549980263230461,14.63452434539795,2409000 | |
| 2015-01-21,14.727522850036621,14.795157792586677,14.66834247687335,14.727522850036621,2282200 | |
| 2015-01-22,14.803609979124765,14.820519115176573,14.642976411720523,14.710611343383789,3736700 | |
| 2015-01-23,14.626070564499374,14.710614651225102,14.583799327408675,14.6176176071167,1889100 | |
| 2015-01-26,14.609164524164768,14.7106161485263,14.56689167022705,14.56689167022705,1718300 | |
| 2015-01-27,14.549981913375682,14.710615526457293,14.53307438506006,14.642980575561523,3261700 | |
| 2015-01-28,14.549980392726395,14.60916237955133,14.42316507461862,14.431619644165039,3647800 | |
| 2015-01-29,14.448528187404554,14.448528187404554,14.237168795093245,14.363984107971191,2221700 | |
| 2015-01-30,14.330165457481913,14.786700843072957,14.313256321430105,14.710611343383789,3535300 | |
| 2015-02-02,14.85433853102112,14.938882614423703,14.710614073000011,14.913518905639648,2878400 | |
| 2015-02-03,15.141787885755736,15.54759756279225,15.099516649101883,15.327783584594727,5713100 | |
| 2015-02-04,15.24323908107517,15.24323908107517,14.896609826538526,14.989606857299805,4597900 | |
| 2015-02-05,15.006514943817063,15.285509241651058,15.006514943817063,15.192510604858398,2395500 | |
| 2015-02-06,15.234785079956055,15.31932915769766,15.15024100221445,15.234785079956055,2735100 | |
| 2015-02-09,15.33623738149248,15.471507267020423,15.293966146969085,15.386964797973633,2060700 | |
| 2015-02-10,15.370053310322206,15.378507878443719,15.116421104308763,15.192510604858398,1172500 | |
| 2015-02-11,15.091062086159162,15.133333322832334,14.921973914377848,15.074152946472168,3233400 | |
| 2015-02-12,15.217877483518032,15.344692806705151,15.158697106866999,15.302421569824219,11000200 | |
| 2015-02-13,15.463055068839013,15.530690014921463,15.420782219697287,15.471508026123047,2173800 | |
| 2015-02-17,15.412327403934787,15.56450643332806,15.285512083621823,15.479962348937988,1631700 | |
| 2015-02-18,15.420781610663022,15.471507415085396,15.260148015357213,15.293966293334961,2454500 | |
| 2015-02-19,15.09106133195641,15.319329868689763,15.05724305427255,15.243240356445312,1131800 | |
| 2015-02-20,15.293965017432125,15.302419586221237,15.15869514189455,15.184057235717773,1674600 | |
| 2015-02-23,15.099515453953677,15.209421628081051,15.040335082304768,15.082606315612793,1583800 | |
| 2015-02-24,15.167150147175395,15.277056319508596,15.08260606939531,15.091060638427734,1183100 | |
| 2015-02-25,15.175606701859893,15.32778412672271,15.141788421305241,15.319331169128418,1861500 | |
| 2015-02-26,15.268600105408032,15.310872946015598,15.116421104308763,15.192510604858398,952400 | |
| 2015-02-27,15.30242050332801,15.420781248380973,15.24324013080153,15.361600875854492,964100 | |
| 2015-03-02,15.277057418150035,15.319330266352187,15.091061723693391,15.1417875289917,1449400 | |
| 2015-03-03,15.20096680384175,15.268601743526201,15.158695571243028,15.234785079956055,1588300 | |
| 2015-03-04,15.158696288372578,15.175605427229671,15.023426402604311,15.099515914916992,1476900 | |
| 2015-03-05,15.133331734970229,15.167150010795842,14.99806185675607,15.040334701538086,1244000 | |
| 2015-03-06,14.981153003931768,14.98960757304906,14.820521028335751,14.854337692260742,7454700 | |
| 2015-03-09,14.888155585740124,14.938881386594806,14.786702371486626,14.812066078186035,1280700 | |
| 2015-03-10,14.626070564499374,14.668343414134403,14.549981047700651,14.6176176071167,1580800 | |
| 2015-03-11,14.642977850831437,14.710612789141859,14.541526249637869,14.693703651428223,1390600 | |
| 2015-03-12,14.786704584303985,14.795159154469006,14.575345167811571,14.626070976257324,1146200 | |
| 2015-03-13,14.566888293714118,14.566888293714118,14.330166816711426,14.330166816711426,1924600 | |
| 2015-03-16,14.287893511741805,14.33861931052858,14.135714502837411,14.313257217407227,1888400 | |
| 2015-03-17,14.211806297302246,14.26253371680703,14.161080490341792,14.211806297302246,1370500 | |
| 2015-03-18,14.152625491047283,14.60916257747346,14.127261782064402,14.6007080078125,2163200 | |
| 2015-03-19,14.35552978515625,14.423164727354914,14.287894842957586,14.35552978515625,1165500 | |
| 2015-03-20,14.473893212630449,14.609163107020462,14.465438642663031,14.549981117248535,1457400 | |
| 2015-03-23,14.609161401887489,14.74443128048925,14.592252263926232,14.719067573547363,1469000 | |
| 2015-03-24,14.659888382894941,14.668342952555902,14.583798868490579,14.6007080078125,1512700 | |
| 2015-03-25,14.659889716421572,14.74443380817739,14.575345624665754,14.642980575561523,1540100 | |
| 2015-03-26,14.828976878197103,14.879702684737747,14.752887362113977,14.82052230834961,1678700 | |
| 2015-03-27,14.71906937520128,14.735978515232262,14.524619102478027,14.524619102478027,675400 | |
| 2015-03-30,14.558435159507697,14.65143381323398,14.499254784425256,14.6007080078125,993200 | |
| 2015-03-31,14.482345448899297,14.600707810004911,14.42316507461862,14.431619644165039,2302400 | |
| 2015-04-01,14.482344267640137,14.778247727452282,14.44852760475699,14.693703651428223,1893200 | |
| 2015-04-02,14.583799327408675,14.668343414134403,14.524618950463964,14.6176176071167,1256800 | |
| 2015-04-06,14.752886904079656,14.879702222766177,14.668342820773885,14.80361270904541,1377800 | |
| 2015-04-07,14.803612103770188,14.930427417271613,14.735977162399816,14.879701614379883,1274100 | |
| 2015-04-08,14.837430728833501,14.845885299190028,14.5330742587206,14.592254638671875,904000 | |
| 2015-04-09,14.609163779384927,14.702160828217897,14.54998178688924,14.592254638671875,1321400 | |
| 2015-04-10,14.702159601086535,14.769794545749114,14.676797504678241,14.74443244934082,804200 | |
| 2015-04-13,14.77824948004629,14.803613189624699,14.64297958738341,14.676797866821289,1210300 | |
| 2015-04-14,14.727523310039107,14.820521963654258,14.693705031435677,14.74443244934082,1302500 | |
| 2015-04-15,14.837428271672703,15.116422597057422,14.803611608391236,15.040334701538086,5697900 | |
| 2015-04-16,15.074151524421524,15.277056343891074,15.040334860782012,15.200966835021973,1718200 | |
| 2015-04-17,15.192513547844358,15.26014849337424,15.10797107534023,15.16715145111084,1226500 | |
| 2015-04-20,15.05724306777426,15.158696288372578,15.031880972032859,15.099515914916992,1002800 | |
| 2015-04-21,15.03187970086775,15.082605500605183,14.955790194989548,14.989606857299805,1305400 | |
| 2015-04-22,15.031880132581684,15.074151364819553,14.972698149886861,15.040334701538086,762800 | |
| 2015-04-23,15.099515444750152,15.293965697919239,15.091060875584864,15.226330757141113,1057800 | |
| 2015-04-24,15.209422818168504,15.234786527664458,15.150242441888926,15.217877388000488,700600 | |
| 2015-04-27,15.226331957832473,15.277057764280068,15.184059108672551,15.217877388000488,833500 | |
| 2015-04-28,15.234785787024348,15.3108752992688,15.200967509340488,15.243240356445312,815500 | |
| 2015-04-29,15.251696137966015,15.429237272283324,15.234786997780262,15.344693183898926,1774000 | |
| 2015-04-30,15.353146864685627,15.463054656982422,15.293966490007785,15.463054656982422,1166500 | |
| 2015-05-01,15.378512014408692,15.446146965026854,15.31087706379053,15.446146965026855,2015400 | |
| 2015-05-04,15.3869649304895,15.437690734863281,15.361601222030487,15.437690734863281,2095200 | |
| 2015-05-05,15.572961100508081,15.632141476188313,15.556051961015358,15.564506530761719,1615300 | |
| 2015-05-06,15.564506530761719,15.792775076280586,15.547597391268996,15.564506530761719,2812400 | |
| 2015-05-07,15.55605268283349,15.55605268283349,15.29396745871243,15.319331169128418,1007500 | |
| 2015-05-08,15.310875450468675,15.437690767947025,15.234785937472816,15.4038724899292,1711600 | |
| 2015-05-11,15.403871894612854,15.420781032968277,15.260147443680138,15.336236953735352,1494300 | |
| 2015-05-12,15.386966710965003,15.58987156448315,15.378512140500359,15.496872901916504,1241200 | |
| 2015-05-13,15.632141344233423,15.640595913908417,15.505326024197077,15.51378059387207,1246900 | |
| 2015-05-14,15.60677909851074,15.640597380381543,15.522236618922605,15.606779098510742,2321900 | |
| 2015-05-15,15.479962412049424,15.606777732879412,15.429236606226288,15.5983247756958,2034900 | |
| 2015-05-18,15.556053161621092,15.581416872817732,15.496872781373359,15.556053161621094,1773500 | |
| 2015-05-19,15.395417302814334,15.395417302814334,15.175604954693567,15.226330757141113,1463300 | |
| 2015-05-20,15.234783445465965,15.260145537286517,15.175603081159357,15.192510604858398,2551100 | |
| 2015-05-21,15.302421910716824,15.429237236729012,15.302421910716824,15.378511428833008,974800 | |
| 2015-05-22,15.251694002382136,15.277056096565131,15.184057451109782,15.209421157836914,1452200 | |
| 2015-05-26,15.031881267420971,15.057243363660758,14.862793100615805,14.913518905639648,1366900 | |
| 2015-05-27,14.786700843072957,14.845881206710319,14.685249251850044,14.710611343383789,1392400 | |
| 2015-05-28,14.69370445974438,14.795157679063125,14.626069517713288,14.786703109741211,3380400 | |
| 2015-05-29,14.778248903791672,15.006517443463427,14.761339764732078,14.972699165344238,1347700 | |
| 2015-06-01,14.947336443260168,15.014971384121537,14.879701502398799,14.938881874084473,2013000 | |
| 2015-06-02,15.031881136749169,15.133332745914938,14.981153719622032,15.116423606872559,1085500 | |
| 2015-06-03,15.048788545189057,15.099515961918236,14.896611132634241,14.92197322845459,1091000 | |
| 2015-06-04,14.837428913128477,14.84588348245039,14.727522737032034,14.786703109741211,1296700 | |
| 2015-06-05,14.642978301960971,14.862792261378033,14.60916163803598,14.854337692260742,1161400 | |
| 2015-06-08,14.837428308144128,14.88815572200724,14.812066213756724,14.862792015075684,1449000 | |
| 2015-06-09,15.0826067760599,15.150241718944033,15.05724306777426,15.099515914916992,1221800 | |
| 2015-06-10,15.26014874197128,15.285512451662289,15.13333341860489,15.158697128295898,1223400 | |
| 2015-06-11,15.116424051965332,15.116424051965332,14.989608730502004,15.02342700958252,719100 | |
| 2015-06-12,14.964245942194315,14.998062607167762,14.862792722185523,14.871247291564941,3527800 | |
| 2015-06-15,14.769794430705396,14.845883944426163,14.761339861120392,14.80361270904541,1343800 | |
| 2015-06-16,14.803613086661096,14.871248032522114,14.761340237657768,14.845884323120117,577100 | |
| 2015-06-17,15.006516679497855,15.048787912450603,14.752886056693026,14.888155937194824,693900 | |
| 2015-06-18,14.930427170147572,14.955790877445724,14.871246798996056,14.888155937194824,1668500 | |
| 2015-06-19,14.727523063627558,14.786703437649113,14.676797259115405,14.752886772155762,1648600 | |
| 2015-06-22,14.702159486569634,14.83742937484116,14.659888251188882,14.80361270904541,1015200 | |
| 2015-06-23,14.778248660418324,14.989608057549743,14.769794091027759,14.98115348815918,630500 | |
| 2015-06-24,14.930427417271613,15.01497149712063,14.854337906661918,14.879701614379883,2268100 | |
| 2015-06-25,14.845884747105673,14.921974264940408,14.812068079481543,14.896612167358398,887300 | |
| 2015-06-26,14.955792180042183,15.014972556348098,14.871248094229024,14.96424674987793,550700 | |
| 2015-06-29,14.913519694898287,14.9811546426909,14.879703027274157,14.896612167358398,2299100 | |
| 2015-06-30,14.938883033722252,15.260148624616098,14.921973894058283,15.217877388000488,1582600 | |
| 2015-07-01,15.099515318937721,15.124877413678078,14.97269839505924,15.031880378723145,3885400 | |
| 2015-07-02,15.048788645289571,15.167151005900731,14.998062840767219,15.00651741027832,1855000 | |
| 2015-07-06,14.64297818295483,14.68525102819773,14.490799165168713,14.516162872314453,2304900 | |
| 2015-07-07,14.42316507461862,14.456983352804297,14.135716160217392,14.431619644165039,4409500 | |
| 2015-07-08,14.397802384762214,14.47389189499782,14.287894597735585,14.363984107971191,4364000 | |
| 2015-07-09,14.541527040935538,14.617616552243296,14.46543752962778,14.533072471618652,2278400 | |
| 2015-07-10,14.566889729168658,14.676797522216862,14.507709354086217,14.6007080078125,1117900 | |
| 2015-07-13,14.575344052555016,14.685251843746146,14.46543787390814,14.609162330627441,2425500 | |
| 2015-07-14,14.516164203488344,14.617617428830695,14.49080049401668,14.558435440063477,867200 | |
| 2015-07-15,14.465436582743076,14.499253245252818,14.372437938889089,14.389347076416016,914500 | |
| 2015-07-16,14.43161962645083,14.541527417875118,14.313258878034759,14.3217134475708,822400 | |
| 2015-07-17,14.296349392002936,14.296349392002936,14.161079507797659,14.245623588562012,938200 | |
| 2015-07-20,14.093446393862234,14.144172203883185,14.017356872558594,14.017356872558594,2006200 | |
| 2015-07-21,14.059627039024363,14.161080263867083,14.034264942221911,14.076536178588867,1044600 | |
| 2015-07-22,13.958174603976499,14.017354976419636,13.87363052368164,13.87363052368164,2034100 | |
| 2015-07-23,13.924356555089643,13.949720263357126,13.755270004272461,13.755270004272461,6627700 | |
| 2015-07-24,13.696089315697263,13.7214514108369,13.577726959050224,13.64536190032959,1264800 | |
| 2015-07-27,13.4847293530922,13.535455963078313,13.37482237001572,13.38327693939209,2407200 | |
| 2015-07-28,13.45936566672409,13.577726406005892,13.42554819746185,13.493183135986328,2157400 | |
| 2015-07-29,13.467821711473443,13.611546173155961,13.459367141663376,13.535456657409668,1239700 | |
| 2015-07-30,13.527001808752482,13.586182183658691,13.459366864210491,13.484729766845703,997500 | |
| 2015-07-31,13.543911401252096,13.543911401252096,13.290279947596138,13.298733711242676,1807500 | |
| 2015-08-03,13.146555310291161,13.231098589544182,13.053556654959038,13.078920364379883,2939000 | |
| 2015-08-04,13.163462078569728,13.205734116306402,13.104281709501617,13.155008316040039,2741300 | |
| 2015-08-05,13.188826458944071,13.248006831036388,13.045102007058073,13.10428237915039,1415200 | |
| 2015-08-06,13.045103202502757,13.095829010009766,13.011285728740694,13.095829010009766,1767100 | |
| 2015-08-07,13.0451021194458,13.104282492047975,13.028192980832547,13.0451021194458,1940400 | |
| 2015-08-10,13.104283649605055,13.37482344113819,13.0958290795516,13.324097633361816,2061600 | |
| 2015-08-11,13.163463279773783,13.171917849347034,13.053556294137922,13.146554946899414,1092400 | |
| 2015-08-12,13.205734791139548,13.273369732465653,13.01128453639502,13.10428237915039,1831900 | |
| 2015-08-13,13.053555882480321,13.062010451786948,12.98592094057152,13.0451021194458,1304400 | |
| 2015-08-14,13.011284546793238,13.078919488173394,12.96055793762207,12.96055793762207,876100 | |
| 2015-08-17,12.99437623336379,13.01973913642369,12.909832954406738,12.909832954406738,1824400 | |
| 2015-08-18,12.82528813222759,12.884468504724195,12.774561522750425,12.842196464538574,1641300 | |
| 2015-08-19,12.859106729609527,12.892924203466093,12.656201886470138,12.698473930358887,1718400 | |
| 2015-08-20,12.81683450191152,12.833743641733394,12.698473748247071,12.732291221618652,4386200 | |
| 2015-08-21,12.647747525056635,12.656202095228275,12.487114723156433,12.5209321975708,2750700 | |
| 2015-08-24,12.182755536789609,12.377206601653636,12.132029732927421,12.208118438720703,3776900 | |
| 2015-08-25,12.411023391383612,12.4363862919218,12.233481475072166,12.258844375610352,3132700 | |
| 2015-08-26,12.225028467761721,12.250391371539768,12.115121476360622,12.182756423950195,2180700 | |
| 2015-08-27,12.34338878541327,12.647746018898166,12.301116745861233,12.622383117675781,2094800 | |
| 2015-08-28,12.681563844139236,13.045102265678304,12.673109274737836,12.952103614807129,6212800 | |
| 2015-08-31,12.808379198790398,13.349459548033938,12.6815638824745,13.264915466308594,2227600 | |
| 2015-09-01,13.095828553243424,13.129646025825975,12.79992586971413,12.825288772583008,2494200 | |
| 2015-09-02,12.985921729227773,12.99437629904786,12.664655332513878,12.935195922851562,3646300 | |
| 2015-09-03,12.960558775037565,13.171918182075064,12.935195871949269,13.019739151000977,1687800 | |
| 2015-09-04,12.943651107187481,12.985922345750483,12.842197877074135,12.85910701751709,837700 | |
| 2015-09-08,12.892923241541556,12.985921086140616,12.774561688738295,12.952103614807129,1278600 | |
| 2015-09-09,12.969012699528607,12.985921031988784,12.749198733641519,12.783016204833984,1918600 | |
| 2015-09-10,12.791470940208484,12.935195396209759,12.766108038053002,12.892923355102539,2398200 | |
| 2015-09-11,12.783017807277764,12.935196849856663,12.673110810556583,12.876015663146973,1160200 | |
| 2015-09-14,12.783016566613561,12.816834038763117,12.70692705270903,12.715381622314453,804000 | |
| 2015-09-15,12.723836716519639,12.766108760017477,12.681564673021798,12.757654190063477,649200 | |
| 2015-09-16,12.850651657105306,13.019739019776663,12.842197087403703,12.969013214111328,1767000 | |
| 2015-09-17,12.918286504566352,12.952103976845107,12.79992575472678,12.884469032287598,1326700 | |
| 2015-09-18,12.783015539566675,12.808378440073033,12.622382761330309,12.690017700195312,1213700 | |
| 2015-09-21,12.740744442880954,12.842196858676843,12.723836110051037,12.83374309539795,883600 | |
| 2015-09-22,12.656201769431961,12.774562523699311,12.613929725934122,12.757654190063477,1021400 | |
| 2015-09-23,12.842195122607173,12.926739194144071,12.647744886853136,12.65619945526123,1423700 | |
| 2015-09-24,12.613929661682038,12.757654125079297,12.613929661682038,12.732291221618652,1711300 | |
| 2015-09-25,12.774562653066818,12.850652170879052,12.723836845373446,12.808380126953125,1286700 | |
| 2015-09-28,12.681563093951924,12.723835132186176,12.597019017483417,12.630836486816406,1424200 | |
| 2015-09-29,12.656201247620768,12.75765366406943,12.639292108409922,12.715381622314453,1407500 | |
| 2015-09-30,12.740745179180513,12.842197600839432,12.723836845373446,12.808380126953125,1466300 | |
| 2015-10-01,12.952103676143391,12.994375717078462,12.6984730430772,12.723835945129395,2237900 | |
| 2015-10-02,12.613929853674907,12.825289267032366,12.605475283635286,12.808380126953125,4613600 | |
| 2015-10-05,12.94365006503535,12.985921300194903,12.918286356413065,12.97746753692627,1696100 | |
| 2015-10-06,13.045102482755643,13.256461883675094,13.045102482755643,13.231098175048828,1805700 | |
| 2015-10-07,13.349458698958085,13.374821599353666,13.146553883249313,13.205734252929688,1087700 | |
| 2015-10-08,13.163463052001452,13.298732937744308,13.138100149992697,13.264915466308594,1294100 | |
| 2015-10-09,13.357915107303459,13.408640915079832,13.26491644925981,13.324097633361816,2042900 | |
| 2015-10-12,13.349459963048993,13.357914532738791,13.070465613462801,13.112737655639648,1072800 | |
| 2015-10-13,13.011284188398351,13.146554067432666,12.994375050383024,13.028192520141602,1571300 | |
| 2015-10-14,13.053556195566276,13.08737366733178,12.96901291928858,13.062010765075684,1495300 | |
| 2015-10-15,12.98592048137536,13.053555420892517,12.892922641107287,13.028192520141602,1624400 | |
| 2015-10-16,13.062010698758185,13.07891983769115,12.91828624291647,13.03664779663086,1383400 | |
| 2015-10-19,12.876013553011603,12.892922691092487,12.774561143342542,12.799924850463867,1160400 | |
| 2015-10-20,12.774562160573108,12.85910624516556,12.74919925770423,12.825288772583008,1591200 | |
| 2015-10-21,12.732290761525299,12.77456199700814,12.647746678015345,12.715381622314453,2500900 | |
| 2015-10-22,12.808379997243149,12.85910661069499,12.715382146565636,12.757654190063477,1326900 | |
| 2015-10-23,12.698472515560812,12.73228998564961,12.639291338201353,12.681563377380371,1363400 | |
| 2015-10-26,12.673108987477793,12.715381027254505,12.639291516910843,12.647746086120605,1226500 | |
| 2015-10-27,12.588566780090332,12.639292587099742,12.563203070313461,12.588566780090332,1547100 | |
| 2015-10-28,12.62238293197499,12.884468122052045,12.62238293197499,12.799924850463867,1690700 | |
| 2015-10-29,12.74919884718159,12.833742929051734,12.715381375687956,12.723835945129395,1501300 | |
| 2015-10-30,12.749198376617157,12.901377395857741,12.72383547550109,12.850650787353516,1446500 | |
| 2015-11-02,12.766107872373809,12.833742814758741,12.740744164275375,12.783016204833984,2485500 | |
| 2015-11-03,12.867559429936975,13.053555105986124,12.850650292329565,13.011283874511719,1988700 | |
| 2015-11-04,13.00282992009599,13.053555722770911,12.774561389242555,12.791470527648926,1556900 | |
| 2015-11-05,12.715380600701671,12.766107207986458,12.647745661836668,12.690017700195312,2661700 | |
| 2015-11-06,12.605474225530896,12.647746265908504,12.546293852765508,12.61392879486084,786300 | |
| 2015-11-09,12.597020447924574,12.613929587647203,12.470205125093505,12.504022598266602,2315500 | |
| 2015-11-10,12.478658676147461,12.554748186142715,12.42793206739326,12.478658676147461,1056000 | |
| 2015-11-11,12.529384806121158,12.537839375513192,12.318025408953003,12.351842880249023,1133900 | |
| 2015-11-12,12.208118619293302,12.301117271536398,12.157392814680819,12.174301147460938,1817300 | |
| 2015-11-13,12.165847681277992,12.165847681277992,12.047486123838448,12.081303596496582,1517400 | |
| 2015-11-16,12.030576869543244,12.148938425853045,11.937579022189063,12.140483856201172,1107800 | |
| 2015-11-17,12.047485645144809,12.072848547062605,11.954487800598145,11.954487800598145,1094800 | |
| 2015-11-18,12.022123831486024,12.039032165537748,11.878399363821515,12.00521469116211,1851000 | |
| 2015-11-19,11.996760121000154,12.064395876023617,11.988306357110385,12.00521469116211,2045800 | |
| 2015-11-20,12.0474854642013,12.140483307351213,11.98830509185791,11.98830509185791,2169500 | |
| 2015-11-23,11.97139660878961,12.148938541812852,11.97139660878961,12.081303596496582,3993600 | |
| 2015-11-24,12.250390267150902,12.334934347152194,12.08130291342042,12.27575397491455,1309000 | |
| 2015-11-25,12.174300298786969,12.284207276148539,12.106665359837091,12.258844375610352,1427300 | |
| 2015-11-27,12.132030456747877,12.17430169373098,12.030577230426374,12.07284927368164,1606800 | |
| 2015-11-30,12.106665439079485,12.174300378472056,11.98830469827852,11.996758460998535,2975400 | |
| 2015-12-01,12.089759394051057,12.182757251737645,12.047487347367253,12.132031440734863,2226200 | |
| 2015-12-02,11.979850352569102,12.08130276354885,11.853035040412442,11.878397941589355,2108800 | |
| 2015-12-03,11.929123979679522,12.13202961192081,11.886852745640024,12.013668060302734,2703400 | |
| 2015-12-04,11.962940991302249,12.064394206663184,11.929123521605963,11.996758460998535,2145000 | |
| 2015-12-07,11.836126775569632,11.869944248391802,11.633221938636611,11.650130271911621,2197000 | |
| 2015-12-08,11.557132539045938,11.692402431690311,11.540223399329312,11.590950012207031,3011100 | |
| 2015-12-09,11.650130140547178,11.76849169722623,11.514860250783775,11.599404335021973,2688000 | |
| 2015-12-10,11.565587290938648,11.641676808316745,11.557132720947266,11.557132720947266,2076600 | |
| 2015-12-11,11.531768944512104,11.59094931742862,11.404952823055428,11.438770294189453,4237900 | |
| 2015-12-14,11.32886486675254,11.455681005619544,11.295047390975782,11.362682342529297,2631700 | |
| 2015-12-15,11.396497837491022,11.497951053460023,11.33731746673584,11.33731746673584,2862800 | |
| 2015-12-16,11.295045292515626,11.345771899892583,11.227410353527729,11.286591529846191,3436900 | |
| 2015-12-17,11.235865955644163,11.244320525363094,11.142868107552365,11.168231010437012,8948500 | |
| 2015-12-18,11.210503331072152,11.36268155843016,11.210503331072152,11.218957901000977,2764200 | |
| 2015-12-21,11.15977644071808,11.244320525363094,11.125958968114505,11.168231010437012,4462300 | |
| 2015-12-22,11.176685300150773,11.210502771907132,11.10059578713093,11.117504119873047,3484300 | |
| 2015-12-23,11.210502789828372,11.345772677070057,11.202048220307734,11.320409774780273,5518100 | |
| 2015-12-24,11.37113557935984,11.388044718401115,11.320409774780273,11.320409774780273,1391700 | |
| 2015-12-28,11.20204777359309,11.244319813238427,11.142867401852877,11.159775733947754,2958900 | |
| 2015-12-29,11.311955271217494,11.379590215232703,11.30350070164756,11.345772743225098,5314700 | |
| 2015-12-30,11.252774731848588,11.278137633914533,11.193593551998555,11.235865592956543,3190200 | |
| 2015-12-31,11.176685106698587,11.404952835535004,11.176685106698587,11.295045852661133,2373200 | |
| 2016-01-04,11.345772509758634,11.421862021778054,11.151321445012107,11.210502624511719,2307600 | |
| 2016-01-05,11.176684985118303,11.20204788665265,11.100595474243164,11.100595474243164,1210000 | |
| 2016-01-06,10.956871212848013,11.041415294466404,10.889236270062145,10.923053741455078,2668600 | |
| 2016-01-07,10.81314647904745,10.973779262454004,10.78778357772475,10.872326850891113,10692400 | |
| 2016-01-08,10.880781285110983,10.889235854204367,10.787783443900015,10.821600914001465,2809600 | |
| 2016-01-11,10.762420004737358,10.92305359642508,10.517243138825876,10.525697708129883,2629100 | |
| 2016-01-12,10.576425645585122,10.601788550409431,10.36506622408073,10.458064079284668,2398200 | |
| 2016-01-13,10.491880713656867,10.54260732551247,10.34815625405016,10.398882865905762,2554200 | |
| 2016-01-14,10.365065458706443,10.449608737302054,10.322793416272564,10.424245834350586,1813100 | |
| 2016-01-15,10.255159102788546,10.3058849118171,10.170615012711357,10.204432487487793,1963500 | |
| 2016-01-19,10.221340720990684,10.246703623254309,10.10297916664023,10.119888305664062,3776800 | |
| 2016-01-20,10.018436496531312,10.069162304127868,9.89162036499557,10.04379940032959,2239200 | |
| 2016-01-21,9.96770916757755,10.238248938743084,9.959254598160598,10.179068565368652,2564100 | |
| 2016-01-22,10.407336439289711,10.491879709259452,10.356609832290212,10.48342514038086,1994500 | |
| 2016-01-25,10.381973744831793,10.45806325961326,10.24670385467458,10.255158424377441,1983100 | |
| 2016-01-26,10.356611653715223,10.593333980043925,10.348157083349719,10.458064079284668,2018600 | |
| 2016-01-27,10.458062800351376,10.660967626676706,10.390427858242933,10.584878921508789,1485200 | |
| 2016-01-28,10.753967007757705,10.79623905101686,10.610242544439874,10.703240394592285,1943200 | |
| 2016-01-29,10.74551189456419,10.83850974001468,10.660967812320381,10.804692268371582,2920600 | |
| 2016-02-01,10.677876120307946,10.703239020498456,10.567969144452988,10.601786613464355,1724600 | |
| 2016-02-02,10.398883177924537,10.483426458524407,10.339701994605242,10.415791511535645,5602500 | |
| 2016-02-03,10.551061297141947,10.68633199600226,10.407337640971152,10.677877426147461,3106600 | |
| 2016-02-04,10.762419279161044,10.813145885293117,10.618695642042942,10.660966873168945,2606400 | |
| 2016-02-05,10.635605286943205,10.677877329562678,10.551061201704258,10.59333324432373,1709200 | |
| 2016-02-08,10.644059724699176,10.669422627447414,10.534152737760623,10.542607307434082,1685700 | |
| 2016-02-09,10.458062606825424,10.508789215604118,10.229794883001539,10.272066116333008,2762900 | |
| 2016-02-10,10.26361281324763,10.381973561913743,10.22979534130415,10.288975715637207,3157100 | |
| 2016-02-11,10.29743075744139,10.432700651418918,10.27206704761648,10.415791511535645,1966700 | |
| 2016-02-12,10.466517857983126,10.627150651416741,10.432700385351199,10.567970275878906,3251400 | |
| 2016-02-16,10.6102433721309,10.6102433721309,10.415792280478778,10.449609756469727,3558900 | |
| 2016-02-17,10.49188116363172,10.711695147313124,10.474972829802786,10.66942310333252,1704300 | |
| 2016-02-18,10.737058170709176,10.745512740853842,10.584879939466116,10.61024284362793,2005500 | |
| 2016-02-19,10.542607093821406,10.551060857051436,10.466517580846263,10.517243385314941,835500 | |
| 2016-02-22,10.627150813290823,10.694785759584901,10.627150813290823,10.677877426147461,719000 | |
| 2016-02-23,10.63560444140271,10.63560444140271,10.483425422579838,10.534152030944824,1496800 | |
| 2016-02-24,10.458063689701673,10.711695147313124,10.449609119651116,10.66942310333252,2438900 | |
| 2016-02-25,10.627149404504912,10.737056379231031,10.525696998512814,10.660966873168945,3589400 | |
| 2016-02-26,10.804691965446496,10.830055673171804,10.610241710518402,10.644059181213379,1686500 | |
| 2016-02-29,10.703239787629618,10.787783869353577,10.669422316194458,10.779329299926758,1814000 | |
| 2016-03-01,10.770875436454102,10.82160205006767,10.694785919169837,10.787784576416016,2144600 | |
| 2016-03-02,10.762420749772128,10.880782309405564,10.73705784637645,10.846964836120605,4519700 | |
| 2016-03-03,10.813147246857065,10.923054235422393,10.787784343733422,10.906145095825195,1597000 | |
| 2016-03-04,10.956871330598368,11.12595868938017,10.939962191584124,11.117504119873047,2063900 | |
| 2016-03-07,11.159776178976676,11.354227246590694,11.134413276686892,11.320409774780273,2785500 | |
| 2016-03-08,11.320410040289177,11.320410040289177,11.168231010437012,11.168231010437012,2116400 | |
| 2016-03-09,11.244319626081683,11.354226604821367,11.218956725225473,11.33731746673584,2552700 | |
| 2016-03-10,11.269683163928578,11.354227246590694,11.235865692118157,11.320409774780273,2836700 | |
| 2016-03-11,11.413408959330543,11.438771864595056,11.32886486675254,11.362682342529297,1010900 | |
| 2016-03-14,11.27813770039308,11.286592269888937,11.185139048482904,11.261228561401367,1062700 | |
| 2016-03-15,11.202048483040587,11.202048483040587,11.100596065229858,11.168231010437012,1619200 | |
| 2016-03-16,11.193594963645511,11.371136913041541,11.193594963645511,11.362682342529297,2431000 | |
| 2016-03-17,11.43031586162882,11.514859131376072,11.396497586203443,11.489496231079102,1000400 | |
| 2016-03-18,11.523313947179718,11.565585986095275,11.438769869348603,11.48104190826416,1791100 | |
| 2016-03-21,11.472586211090794,11.531767382261934,11.42186041439782,11.51485824584961,9810500 | |
| 2016-03-22,11.506405681105525,11.60785809842808,11.489497348021171,11.599404335021973,1498800 | |
| 2016-03-23,11.438770341085654,11.46413404924424,11.337317927267648,11.354227066040039,3167100 | |
| 2016-03-24,11.19359288403378,11.337317330951079,11.185138315092276,11.286591529846191,1838700 | |
| 2016-03-28,11.28659230296985,11.328863538028783,11.244320261638793,11.320409774780273,1000300 | |
| 2016-03-29,11.210502577869617,11.303500422021918,11.168230537337802,11.295045852661133,2303600 | |
| 2016-03-30,11.371135944259347,11.421862556738859,11.244320622468798,11.252775192260742,1336100 | |
| 2016-03-31,11.244320162402564,11.337318007492444,11.21895726033662,11.235865592956543,3581700 | |
| 2016-04-01,11.049869932026013,11.100596546265649,11.00759869414386,11.04141616821289,1170800 | |
| 2016-04-04,10.990688866052372,11.058323809957077,10.872327311083072,10.889236450195312,4662300 | |
| 2016-04-05,10.872327244983083,10.880781814487804,10.804692301489574,10.863873481750488,1833000 | |
| 2016-04-06,10.87232701870213,11.024506041531353,10.838509547659203,10.982234001159668,4849500 | |
| 2016-04-07,10.956872233778254,10.982235138118169,10.872328144282283,10.948417663574219,1046200 | |
| 2016-04-08,11.14286768188826,11.244320095823447,11.10905021057653,11.210502624511719,1298800 | |
| 2016-04-11,11.23586547967986,11.320409560743489,11.23586547967986,11.295045852661133,1763800 | |
| 2016-04-12,11.404953232253618,11.582495163645303,11.379590329561132,11.540223121643066,2560000 | |
| 2016-04-13,11.565586862581121,11.641676377141073,11.540223153546377,11.599404335021973,1907900 | |
| 2016-04-14,11.590948955036826,11.599403524124027,11.489496544806666,11.506404876708984,1084600 | |
| 2016-04-15,11.404951138512557,11.506403536929831,11.337316206234373,11.464132308959961,879400 | |
| 2016-04-18,11.337316344880191,11.565584848814586,11.311953446533705,11.51485824584961,1204700 | |
| 2016-04-19,11.633222098917829,11.785400325578214,11.616312959137696,11.760037422180176,2227000 | |
| 2016-04-20,11.70931075613607,12.039030894931644,11.6839470483271,11.98830509185791,2408200 | |
| 2016-04-21,12.055939749464539,12.055939749464539,11.869943261274202,11.937578201293945,2702000 | |
| 2016-04-22,11.96294096635823,12.064394181507625,11.861488557480913,11.886852264404297,2134900 | |
| 2016-04-25,11.90376084276627,11.962941214269765,11.844580471262773,11.878397941589355,1574200 | |
| 2016-04-26,11.929124290306271,12.047485845006406,11.895306818430823,12.030576705932617,1528300 | |
| 2016-04-27,12.106666383865822,12.16584756515679,11.946033591840935,12.140483856201172,1682600 | |
| 2016-04-28,12.148938065457445,12.267299618256075,12.132029732927421,12.208118438720703,1944200 | |
| 2016-04-29,12.34339000547953,12.368752909208878,12.241936778017793,12.326480865478516,8719300 | |
| 2016-05-02,12.27575405333456,12.27575405333456,12.132029600177484,12.157392501831055,6749000 | |
| 2016-05-03,12.081303432442557,12.08975800206032,11.91221607144795,11.971396446228027,2723600 | |
| 2016-05-04,12.039030184218383,12.106665121838661,11.886851977708783,11.979849815368652,2021000 | |
| 2016-05-05,12.123575306580353,12.123575306580353,11.802308921997907,11.861489295959473,1184200 | |
| 2016-05-06,11.83612579126433,12.039030611323561,11.810762890324947,11.937578201293945,6854200 | |
| 2016-05-09,11.80230758979159,11.827670489159075,11.667037718135623,11.675492286682129,2163300 | |
| 2016-05-10,11.768490917652768,11.988304877093361,11.768490917652768,11.96294116973877,1420900 | |
| 2016-05-11,12.013667067522343,12.258843913542307,11.971395030703997,12.241934776306152,1851100 | |
| 2016-05-12,12.284207276148539,12.284207276148539,12.106665359837091,12.258844375610352,1270700 | |
| 2016-05-13,12.18275440852369,12.267298482160385,12.1573915089415,12.241934776306152,1550800 | |
| 2016-05-16,12.360298615663272,12.419478994446123,12.326481141177043,12.37720775604248,3273500 | |
| 2016-05-17,12.36875194009196,12.487113492008667,12.360297370753885,12.47020435333252,1425200 | |
| 2016-05-18,12.385661519959895,12.529385988094413,12.360298615663272,12.37720775604248,1987300 | |
| 2016-05-19,12.250390857371903,12.360297844160035,12.174301342959184,12.343389511108398,5004300 | |
| 2016-05-20,12.41102554247658,12.461751352344807,12.318026880597813,12.394116401672363,3424800 | |
| 2016-05-23,12.250391348018299,12.351843769207864,12.241936778017793,12.326480865478516,1290200 | |
| 2016-05-24,12.284208821748155,12.419478716667573,12.284208821748155,12.326480865478516,964200 | |
| 2016-05-25,12.360297370753885,12.478658922670594,12.343389038349846,12.47020435333252,1638500 | |
| 2016-05-26,12.537838584023953,12.55474772174058,12.402568707379196,12.461749076843262,1422400 | |
| 2016-05-27,12.43638740637635,12.53783982389256,12.402569933870945,12.512476921081543,1472500 | |
| 2016-05-31,12.520931144131715,12.588566087270038,12.427932492612433,12.436387062072754,10015000 | |
| 2016-06-01,12.343389687525404,12.563202857971191,12.326480547959953,12.563202857971191,3179200 | |
| 2016-06-02,12.504022693378428,12.673110060530071,12.478659789873722,12.588566780090332,6854400 | |
| 2016-06-03,12.690018193074465,12.698472762328983,12.605474113073493,12.67310905456543,2211300 | |
| 2016-06-06,12.79992586971413,12.850651675451886,12.757653827417904,12.825288772583008,2936900 | |
| 2016-06-07,12.842196631405269,12.952103614807129,12.833742868275984,12.952103614807129,1394200 | |
| 2016-06-08,13.10428202218621,13.180371530673405,13.078919121447838,13.171916961669922,2748200 | |
| 2016-06-09,13.053556294137922,13.163463279773783,13.036647961263553,13.146554946899414,3062200 | |
| 2016-06-10,13.045103042804454,13.087374279785418,12.969013526203257,12.985921859741211,2965700 | |
| 2016-06-13,12.977468096108316,13.070465946247467,12.95210438639314,12.985921859741211,1594600 | |
| 2016-06-14,12.892923108603254,12.943649718216502,12.833742735947888,12.90137767791748,1276500 | |
| 2016-06-15,12.88446890015983,12.952103844023755,12.799925623465986,12.83374309539795,1829800 | |
| 2016-06-16,12.808379051816889,12.808379051816889,12.588565893143118,12.61392879486084,1836500 | |
| 2016-06-17,12.799925966117637,12.926741287689287,12.774562256785586,12.909832954406738,2476300 | |
| 2016-06-20,12.95210301161678,13.070464558907844,12.926740110865866,13.028192520141602,1654100 | |
| 2016-06-21,12.918286077004407,12.960558117521789,12.850651134685439,12.926740646362305,1550500 | |
| 2016-06-22,12.985920668335329,13.01973813858078,12.79992498512138,12.850650787353516,2251100 | |
| 2016-06-23,12.892923241541556,12.96055818420853,12.825288298874582,12.952103614807129,1561500 | |
| 2016-06-24,12.622382761330309,12.732289738553957,12.622382761330309,12.690017700195312,1583000 | |
| 2016-06-27,12.681563870588555,12.681563870588555,12.554748554391516,12.664654731750488,2276900 | |
| 2016-06-28,12.842197630155269,12.867561340332031,12.740745208264757,12.867561340332031,1645800 | |
| 2016-06-29,12.952104025046918,13.121192193342099,12.91828655264231,13.053556442260742,1671000 | |
| 2016-06-30,12.985921300194903,13.053556243976741,12.90137802360367,12.97746753692627,2216100 | |
| 2016-07-01,12.985920651368405,13.146554239528495,12.960557750285474,13.138099670410156,3913400 | |
| 2016-07-05,13.146554302354508,13.146554302354508,12.68156348016086,12.766107559204102,4526800 | |
| 2016-07-06,12.630837004010292,12.825288065341203,12.597019533292581,12.81683349609375,2535300 | |
| 2016-07-07,12.892922668081704,12.90983180613241,12.419477284198988,12.45329475402832,3347900 | |
| 2016-07-08,12.529384893168565,12.597019836230498,12.487113658458949,12.580111503601074,1516800 | |
| 2016-07-11,12.673109065398359,12.681563634660103,12.52938461303711,12.52938461303711,1756600 | |
| 2016-07-12,12.715380950523738,12.79992502956698,12.630836871480495,12.766107559204102,1414900 | |
| 2016-07-13,12.791470969581495,12.850651343504225,12.554748667618451,12.605474472045898,2742600 | |
| 2016-07-14,12.706925253165753,12.732288958390034,12.63083575003695,12.65619945526123,1645000 | |
| 2016-07-15,12.656200588062992,12.70692639050776,12.60547397934613,12.622383117675781,1406800 | |
| 2016-07-18,12.512477051819145,12.588566567319367,12.470205009177672,12.563202857971191,1465100 | |
| 2016-07-19,12.546295285836159,12.563203620155251,12.470205765719742,12.487114906311035,854300 | |
| 2016-07-20,12.351842209811938,12.48711289392587,12.326479309284608,12.402568817138672,1813100 | |
| 2016-07-21,12.44484217728105,12.453295940839974,12.334935188293457,12.334935188293457,1309000 | |
| 2016-07-22,12.301117650062348,12.326480553149048,12.216573564743811,12.309572219848633,1728300 | |
| 2016-07-25,12.225027758345547,12.23348232787167,12.157392814680819,12.174301147460938,1248400 | |
| 2016-07-26,12.148939068270236,12.182756542393802,12.10666702404773,12.123576164245605,1451600 | |
| 2016-07-27,12.140484588664663,12.191211203364213,11.962942646624516,12.00521469116211,2628900 | |
| 2016-07-28,12.022123057662478,12.047485960243636,11.946033543646871,11.971396446228027,1235000 | |
| 2016-07-29,11.954488520093493,12.098212983398097,11.920671046743713,12.07284927368164,3017000 | |
| 2016-08-01,11.971396280653899,11.996759182884265,11.836126393729106,11.861489295959473,4540600 | |
| 2016-08-02,11.988306068204805,12.03057730545152,11.802309560485023,11.844581604003906,3700300 | |
| 2016-08-03,11.86994367283551,12.039031028747559,11.819217062925837,12.039031028747559,2559600 | |
| 2016-08-04,11.954488031441699,12.140483724126643,11.912215989914346,12.089757919311523,1414600 | |
| 2016-08-05,12.089758050834215,12.140483856201172,12.030576869543244,12.140483856201172,2201400 | |
| 2016-08-08,12.216573008121772,12.275754187657146,12.199664675591748,12.208118438720703,2999900 | |
| 2016-08-09,12.250390660651789,12.301117271536398,12.165847384206941,12.174301147460938,1660300 | |
| 2016-08-10,12.241936106722203,12.301117287208335,12.030576705932617,12.030576705932617,2213200 | |
| 2016-08-11,12.106666725451047,12.292663231679375,12.081303822051963,12.216573715209961,1959300 | |
| 2016-08-12,12.250391037616795,12.334935122935333,12.225028134530096,12.309572219848633,1653700 | |
| 2016-08-15,12.385660794482172,12.52093149077593,12.377207031059928,12.512476921081543,1281800 | |
| 2016-08-16,12.529384714105621,12.630837127248618,12.48711348000012,12.61392879486084,3543400 | |
| 2016-08-17,12.605474358361485,12.681563870588555,12.529384846134414,12.664654731750488,2806700 | |
| 2016-08-18,12.723836354835353,12.850651675451886,12.715381785121679,12.825288772583008,1961600 | |
| 2016-08-19,12.77456163546784,12.808379106660308,12.715381262449052,12.783016204833984,1215400 | |
| 2016-08-22,12.673109301169522,12.715381341992574,12.63083726034647,12.664654731750488,931700 | |
| 2016-08-23,12.588566303321658,12.75765366406943,12.571657164110814,12.715381622314453,934000 | |
| 2016-08-24,12.656201513036862,12.69001898589561,12.529385385112443,12.563202857971191,1471700 | |
| 2016-08-25,12.580111323813174,12.622383364190783,12.546293852765508,12.61392879486084,694600 | |
| 2016-08-26,12.605475609220223,12.757654648775299,12.529386089442685,12.57165813446045,808500 | |
| 2016-08-29,12.529385961470252,12.54629510181353,12.495568487055884,12.5209321975708,841700 | |
| 2016-08-30,12.504021225520068,12.529384126047399,12.377205916611342,12.402568817138672,1382300 | |
| 2016-08-31,12.301117670031847,12.34338971275974,12.13203030539243,12.165847778320312,13259500 | |
| 2016-09-01,12.089757886418749,12.115120788757302,11.988305470792403,12.030576705932617,2227000 | |
| 2016-09-02,12.157393208520304,12.208119014776052,12.13203030539243,12.165847778320312,3184400 | |
| 2016-09-06,12.148937642332319,12.267299191008636,12.115120172177956,12.25039005279541,1680200 | |
| 2016-09-07,12.334935253383357,12.368752726613977,12.25884573704642,12.360298156738281,1148500 | |
| 2016-09-08,12.43638704802644,12.622383544582812,12.37720667441528,12.580111503601074,2248200 | |
| 2016-09-09,12.478659781760166,12.495568115328254,12.368752791615018,12.385661125183105,2072800 | |
| 2016-09-12,12.275754941310122,12.444842308351825,12.250391231549743,12.385661125183105,2022200 | |
| 2016-09-13,12.318024925194363,12.368751533282294,12.208117946230582,12.225027084350586,1215500 | |
| 2016-09-14,12.16584891682746,12.267301345105254,12.123576870143657,12.132031440734863,1505100 | |
| 2016-09-15,12.165846891811107,12.250390164834181,12.115120282979586,12.19120979309082,1056200 | |
| 2016-09-16,12.115120594125282,12.225027577522843,12.115120594125282,12.208118438720703,977800 | |
| 2016-09-19,12.241936305406346,12.326480389603166,12.199665069580078,12.199665069580078,2235400 | |
| 2016-09-20,12.148936940323422,12.301115950360655,12.140482371705344,12.241934776306152,1666700 | |
| 2016-09-21,12.343390591804136,12.402570972074471,12.301118546065807,12.394116401672363,1457700 | |
| 2016-09-22,12.512475683721076,12.537838584023953,12.436386176540385,12.461749076843262,950600 | |
| 2016-09-23,12.461749080864388,12.504021118897532,12.275753403553862,12.318024635314941,1551600 | |
| 2016-09-26,12.385659679272404,12.504021225520068,12.368751347678208,12.402568817138672,1043900 | |
| 2016-09-27,12.275753581343762,12.343388520667522,12.233481542698392,12.284207344055176,1134000 | |
| 2016-09-28,12.343390381400033,12.630838513722003,12.275755431880487,12.57165813446045,2413800 | |
| 2016-09-29,12.597019477134133,12.715381027254505,12.571656575776945,12.647746086120605,1276900 | |
| 2016-09-30,12.690017700195312,12.715380600701671,12.639291092910526,12.690017700195312,1924000 | |
| 2016-10-03,12.706926203563166,12.825287751313112,12.63083669474335,12.799924850463867,4734500 | |
| 2016-10-04,12.825287930771115,12.833742499929858,12.749198420886616,12.766107559204102,1430600 | |
| 2016-10-05,12.86756017241321,12.884468504724195,12.783016092041969,12.842196464538574,4075500 | |
| 2016-10-06,12.85065220021419,12.876015104118773,12.799926392405023,12.867561340332031,1460000 | |
| 2016-10-07,12.901378039261875,12.926740941642816,12.783016484363941,12.83374309539795,1358400 | |
| 2016-10-10,12.833743079821831,13.028193341626585,12.833743079821831,12.97746753692627,1547900 | |
| 2016-10-11,12.952103481258622,12.969012619887073,12.850651068304233,12.90137767791748,2989800 | |
| 2016-10-12,12.833743837071987,12.867561310958294,12.79992636318568,12.808380126953125,3655800 | |
| 2016-10-13,12.791470940208484,12.918286257258021,12.740744329625397,12.892923355102539,1197700 | |
| 2016-10-14,12.892923108603254,12.918286010273825,12.859105637618459,12.90137767791748,1170100 | |
| 2016-10-17,12.892923421261733,12.918286323547363,12.816833908132713,12.918286323547363,2010500 | |
| 2016-10-18,12.9774667618634,12.985920524627144,12.892922684049326,12.943649291992188,786500 | |
| 2016-10-19,12.960557580624444,13.062009989900181,12.960557580624444,13.028192520141602,2279500 | |
| 2016-10-20,12.901378384629389,12.94365042724399,12.842197202460087,12.909832954406738,1212700 | |
| 2016-10-21,12.892922996241914,12.96055793762207,12.859105525551835,12.96055793762207,1034100 | |
| 2016-10-24,12.960558644409724,12.977467783812932,12.842197087403703,12.969013214111328,1957200 | |
| 2016-10-25,12.960558760526538,12.99437623336379,12.901378384629389,12.909832954406738,1372400 | |
| 2016-10-26,12.816834202869334,12.909832857175461,12.791471300000456,12.825288772583008,1892200 | |
| 2016-10-27,12.892923108603254,12.935195148902277,12.833742735947888,12.90137767791748,1052400 | |
| 2016-10-28,12.85065096681146,12.918285908246881,12.791470594623492,12.81683349609375,1447700 | |
| 2016-10-31,12.766107636240978,12.783015968388403,12.630836947701082,12.647746086120605,3300300 | |
| 2016-11-01,12.825288857457805,12.833743427227429,12.64774692365644,12.706927299499512,4391000 | |
| 2016-11-02,12.605475296576014,12.630838200448736,12.089758617712365,12.554749488830566,3264600 | |
| 2016-11-03,12.554748963281334,12.59702019920898,12.478659448576138,12.512476921081543,1884900 | |
| 2016-11-04,12.402568884917558,12.487112962166783,12.360296846292947,12.427931785583496,1725100 | |
| 2016-11-07,12.47020410697641,12.48711324531851,12.377206264911152,12.478658676147461,8293200 | |
| 2016-11-08,12.385659569662568,12.52938401516564,12.385659569662568,12.461749076843262,1254200 | |
| 2016-11-09,12.504023057227522,12.580112576227899,12.411025204156056,12.5209321975708,3111200 | |
| 2016-11-10,12.461749502231035,12.4955669725466,12.411023699893732,12.419477462768555,1535100 | |
| 2016-11-11,12.32648088914608,12.368752932957607,12.174301853933455,12.182756423950195,1701800 | |
| 2016-11-14,12.174300834176066,12.191209972793184,12.064394658253226,12.157392501831055,3068400 | |
| 2016-11-15,12.250389868377786,12.44484092354217,12.250389868377786,12.427931785583496,4373300 | |
| 2016-11-16,12.368751817898291,12.402569288644386,12.267299405660001,12.27575397491455,2185900 | |
| 2016-11-17,12.39411478684929,12.42793225777945,12.28420780475824,12.301116943359375,1104100 | |
| 2016-11-18,12.368751347678208,12.402568817138672,12.275753508229945,12.402568817138672,1603800 | |
| 2016-11-21,12.58856612471098,12.749198913574219,12.58856612471098,12.749198913574219,10376300 | |
| 2016-11-22,12.766108694990232,12.81683450191152,12.656201704964554,12.732291221618652,2566400 | |
| 2016-11-23,12.681563791256586,12.808379106660308,12.664654652524296,12.783016204833984,1863600 | |
| 2016-11-25,12.74074350120803,12.749198070134172,12.630836523984382,12.690017700195312,2590900 | |
| 2016-11-28,12.757654125079297,12.859106545194038,12.732291221618652,12.732291221618652,2835400 | |
| 2016-11-29,12.546293616971667,12.563201949041671,12.436386636564308,12.478658676147461,6781500 | |
| 2016-11-30,12.706927978619264,12.9774685818012,12.706927978619264,12.85910701751709,5383700 | |
| 2016-12-01,13.070466106256262,13.188827667559572,13.036648632494199,13.095829010009766,3661700 | |
| 2016-12-02,13.121191619124785,13.214189462599595,13.121191619124785,13.188826560974121,2360500 | |
| 2016-12-05,13.298733333014926,13.341005375134026,13.24800752748972,13.256462097167969,3254700 | |
| 2016-12-06,13.214190023104683,13.273370398165074,13.180372550745583,13.197280883789062,1398100 | |
| 2016-12-07,13.188827667559572,13.222645141321635,13.095829010009766,13.095829010009766,1842300 | |
| 2016-12-08,13.104281886947811,13.146553925256896,13.019737810329643,13.121191024780273,1693000 | |
| 2016-12-09,13.188826560974121,13.197280324001209,13.129645382151873,13.188826560974121,2500600 | |
| 2016-12-12,13.374823162509285,13.425549775501082,13.25646240931536,13.273370742797852,2873400 | |
| 2016-12-13,13.357914646355724,13.366369216117432,13.239553088508243,13.307188034057617,1381300 | |
| 2016-12-14,13.27337008337313,13.366368734859199,13.163463099244579,13.18037223815918,3129200 | |
| 2016-12-15,13.070464796893612,13.205734678390908,13.045101895680894,13.16346263885498,1580500 | |
| 2016-12-16,13.19728014468094,13.239552184330423,13.146554342119236,13.222643852233887,1148900 | |
| 2016-12-19,13.205735321367905,13.298733167857264,13.121192044451794,13.146554946899414,1565600 | |
| 2016-12-20,13.205734252929688,13.214188821818903,13.138099314360096,13.205734252929688,2103500 | |
| 2016-12-21,13.21418942782042,13.22264399709736,13.104282446036494,13.129645347595215,4886500 | |
| 2016-12-22,13.121192225329446,13.1972809337212,13.112737655639648,13.112737655639648,3033800 | |
| 2016-12-23,13.104282200208887,13.171917140611425,13.104282200208887,13.138099670410156,1265400 | |
| 2016-12-27,13.239553854795709,13.374823753723696,13.239553854795709,13.3410062789917,1303600 | |
| 2016-12-28,13.341006031712299,13.4001872161005,13.33255226789014,13.34946060180664,1603200 | |
| 2016-12-29,13.366368293762207,13.434003234644386,13.341004586227319,13.366368293762207,1198000 | |
| 2016-12-30,13.374822123765611,13.400185831427741,13.34945922237558,13.391731262207031,1623400 | |
| 2017-01-03,13.501638756490774,13.510092519760734,13.180372370340551,13.231098175048828,5935100 | |
| 2017-01-04,13.23955235283553,13.357913904106097,13.197280312648033,13.332551002502441,3281500 | |
| 2017-01-05,13.391731969029342,13.45936691382063,13.273370412508518,13.400186538696289,28475900 | |
| 2017-01-06,13.400186078144833,13.434003549378202,13.315641996925349,13.38327693939209,2781800 | |
| 2017-01-09,13.28182465283043,13.28182465283043,13.155009336059399,13.18037223815918,3365900 | |
| 2017-01-10,13.239551764519225,13.27336923391208,13.112736455864042,13.121191024780273,1915100 | |
| 2017-01-11,13.214189662291082,13.33255121545214,13.095828109130025,13.264915466308594,2711900 | |
| 2017-01-12,13.383277284595144,13.518547173017724,13.383277284595144,13.459366798400879,1752700 | |
| 2017-01-13,13.400186358016384,13.450912162789825,13.374822649357535,13.434003829956055,1241000 | |
| 2017-01-17,13.577726766046144,13.594635904261676,13.425548553466797,13.425548553466797,2168100 | |
| 2017-01-18,13.357914646355724,13.425549591905098,13.248007658269954,13.307188034057617,1570600 | |
| 2017-01-19,13.33255121545214,13.357914117460895,13.264915466308594,13.264915466308594,2495900 | |
| 2017-01-20,13.434004324053983,13.476275560829196,13.281825291592313,13.417095184326172,1780900 | |
| 2017-01-23,13.332551904503589,13.450912657509637,13.324097334639683,13.417095184326172,1390700 | |
| 2017-01-24,13.48472994831202,13.510092851288546,13.43400414235897,13.450912475585938,2219200 | |
| 2017-01-25,13.357913724583911,13.42554866546609,13.332550823321117,13.366368293762207,1724200 | |
| 2017-01-26,13.434003122574563,13.493183493784748,13.417093984359031,13.425548553466797,2201400 | |
| 2017-01-27,13.44245767585773,13.44245767585773,13.26491574551521,13.315642356872559,1835600 | |
| 2017-01-30,13.256462591525153,13.264916355246516,13.20573597783612,13.239553451538086,4275000 | |
| 2017-01-31,13.341005259415166,13.391731870772515,13.273370315120124,13.315642356872559,14620200 | |
| 2017-02-01,13.357914382083944,13.48472970091208,13.3240969099783,13.459366798400879,4732000 | |
| 2017-02-02,13.501638840100968,13.51009260342328,13.41709475670079,13.459366798400879,3617100 | |
| 2017-02-03,13.400186669632888,13.48472994831202,13.374822960384213,13.450912475585938,2433500 | |
| 2017-02-06,13.450911566728884,13.476274467991677,13.341004586227319,13.366368293762207,2332800 | |
| 2017-02-07,13.264915991521221,13.315642603819327,13.248007658269954,13.307188034057617,2026500 | |
| 2017-02-08,13.315642881204594,13.39173239810074,13.264916267849777,13.357914924621582,2314600 | |
| 2017-02-09,13.450911454518007,13.450911454518007,13.37482194509229,13.425548553466797,1669500 | |
| 2017-02-10,13.535455377821734,13.586181179342411,13.510091670789317,13.5692720413208,2768200 | |
| 2017-02-13,13.442458087645731,13.450912657509637,13.391732281006613,13.417095184326172,1122500 | |
| 2017-02-14,13.501638773835396,13.518547106669166,13.391731788463435,13.434003829956055,1679700 | |
| 2017-02-15,13.417095002859854,13.493184518061579,13.39173209988333,13.450912475585938,1350400 | |
| 2017-02-16,13.450911566728884,13.476274467991677,13.349459155405615,13.366368293762207,1300300 | |
| 2017-02-17,13.281825899778754,13.349460849242748,13.264916759276657,13.3410062789917,2265500 | |
| 2017-02-21,13.400187151298555,13.425550055186742,13.298733923201452,13.324097633361816,1838700 | |
| 2017-02-22,13.264915860574076,13.273370430252324,13.231098388133224,13.256462097167969,2480700 | |
| 2017-02-23,13.383277797885384,13.391732367804089,13.264916237840026,13.298733711242676,2209700 | |
| 2017-02-24,13.307188216034996,13.307188216034996,13.239553269560705,13.273370742797852,1371600 | |
| 2017-02-27,13.290280065227119,13.307188398942015,13.23109888154455,13.239553451538086,1914300 | |
| 2017-02-28,13.214190823119422,13.298734105999529,13.188827918882607,13.29028034210205,2321000 | |
| 2017-03-01,13.366369741995321,13.4001872161005,13.31564312770146,13.34946060180664,2324000 | |
| 2017-03-02,13.205734610812693,13.231097511895623,13.129645101291818,13.138099670410156,1381200 | |
| 2017-03-03,13.155008452138528,13.214188821818903,13.12964474547088,13.205734252929688,1805600 | |
| 2017-03-06,13.264915265850544,13.273369835149738,13.188826560974121,13.188826560974121,1297800 | |
| 2017-03-07,13.22264399709736,13.22264399709736,13.121191584590376,13.129645347595215,1468000 | |
| 2017-03-08,13.087373731751606,13.14655491233664,12.80837938674488,12.83374309539795,4012200 | |
| 2017-03-09,12.791470888116661,12.808379220727419,12.622383530648495,12.723835945129395,4657800 | |
| 2017-03-10,12.723836026163482,12.749198928377206,12.571657000336891,12.605474472045898,4163400 | |
| 2017-03-13,12.613929683595037,12.65620172695099,12.563203070313461,12.588566780090332,2701200 | |
| 2017-03-14,12.495568797564237,12.554749983964145,12.427933847054808,12.537840843200684,2946400 | |
| 2017-03-15,12.613928615553656,12.673108987477793,12.571656575776945,12.647746086120605,3442700 | |
| 2017-03-16,12.698472231754453,12.698472231754453,12.62238272418721,12.630836486816406,2088200 | |
| 2017-03-17,12.681563623819947,12.698472762328983,12.630837014564944,12.67310905456543,1161700 | |
| 2017-03-20,12.647746399184538,12.715381341992574,12.63083726034647,12.664654731750488,2166400 | |
| 2017-03-21,12.69847433397177,12.7322918089032,12.588567338876565,12.597021102905273,1882000 | |
| 2017-03-22,12.563203070313461,12.630838017174119,12.487114359799346,12.588566780090332,1921500 | |
| 2017-03-23,12.571657427753916,12.588566567319367,12.529385385112443,12.563202857971191,1511400 | |
| 2017-03-24,12.597019902550615,12.61392904154118,12.56320243084161,12.605474472045898,1372400 | |
| 2017-03-27,12.520931833229675,12.59702054374379,12.487114359799346,12.588566780090332,2124000 | |
| 2017-03-28,12.647746399184538,12.732290480830642,12.639291829765503,12.664654731750488,1713300 | |
| 2017-03-29,12.715381262449052,12.799925343566274,12.698472929988876,12.783016204833984,2553000 | |
| 2017-03-30,12.816833956295904,12.867560567329912,12.783016484363941,12.83374309539795,1325100 | |
| 2017-03-31,12.808380402460417,12.892924492130808,12.799926638511133,12.85910701751709,3000100 | |
| 2017-04-03,12.892924214804978,12.90983335488422,12.79992636318568,12.808380126953125,4604200 | |
| 2017-04-04,12.876014740383113,12.952104256219581,12.80837979436673,12.935195922851562,4604200 | |
| 2017-04-05,13.078919488173394,13.078919488173394,12.94364960541308,12.96055793762207,4604600 | |
| 2017-04-06,13.01973812998115,13.053555600204266,12.994375228881836,12.994375228881836,2856200 | |
| 2017-04-07,13.036647089149266,13.078919127915508,13.011284188398351,13.028192520141602,6227100 | |
| 2017-04-10,13.087373307482611,13.129645347595215,13.06201040592389,13.129645347595215,945800 | |
| 2017-04-11,13.12119084710511,13.18037121617322,13.053555102963196,13.155008316040039,1391600 | |
| 2017-04-12,13.155008316040039,13.222643253909895,13.12119084710511,13.155008316040039,1429300 | |
| 2017-04-13,13.214190023104683,13.231098356148163,13.155009648044292,13.197280883789062,2123000 | |
| 2017-04-17,13.197279726210141,13.214188864042603,13.121191024780273,13.121191024780273,1866000 | |
| 2017-04-18,13.053556901631513,13.095828945192913,12.977468190747596,13.070466041564941,1462800 | |
| 2017-04-19,13.078919567069205,13.087373330088646,12.791470661333515,12.842196464538574,2094500 | |
| 2017-04-20,12.867560037933405,12.88446837006768,12.774561389242555,12.791470527648926,1847400 | |
| 2017-04-21,12.808379186785594,12.808379186785594,12.639291829765503,12.664654731750488,1585100 | |
| 2017-04-24,12.656200588062992,12.656200588062992,12.58856564728857,12.622383117675781,1767600 | |
| 2017-04-25,12.588565536204198,12.690017946470592,12.563201828933536,12.681563377380371,1586400 | |
| 2017-04-26,12.630837127248618,12.723835777333779,12.597019656200953,12.61392879486084,5213800 | |
| 2017-04-27,12.512477691428206,12.546295166015625,12.436388172038463,12.546295166015625,919000 | |
| 2017-04-28,12.571657296397964,12.605474768903367,12.495567781692769,12.512476921081543,2065900 | |
| 2017-05-01,12.52093250870943,12.58856745921886,12.512477938327699,12.537840843200684,3598700 | |
| 2017-05-02,12.529384126047399,12.546293263913666,12.368751347678208,12.402568817138672,3162000 | |
| 2017-05-03,12.427932392233098,12.427932392233098,12.318025408953003,12.351842880249023,2146400 | |
| 2017-05-04,12.225028957473327,12.23348352782874,12.039032441015246,12.055941581726074,3352800 | |
| 2017-05-05,12.106665536326803,12.25038998525851,12.098211773538884,12.225027084350586,2436200 | |
| 2017-05-08,12.165847384206941,12.225027758345547,12.106666203796209,12.174301147460938,1583100 | |
| 2017-05-09,12.199665931601318,12.208119695600626,12.098213507159851,12.115121841430664,1473000 | |
| 2017-05-10,12.199665231443396,12.343389692721617,12.191210661657111,12.309572219848633,2232100 | |
| 2017-05-11,12.368752726613977,12.402570199844599,12.334935253383357,12.360298156738281,1312200 | |
| 2017-05-12,12.394115629968903,12.394115629968903,12.326480683507661,12.360298156738281,788700 | |
| 2017-05-15,12.537838763498657,12.537838763498657,12.41947721660416,12.427931785583496,893700 | |
| 2017-05-16,12.487113425079384,12.504021757392795,12.444841384887695,12.444841384887695,755700 | |
| 2017-05-17,12.520930850047467,12.580111222335475,12.470204240749101,12.52938461303711,3215000 | |
| 2017-05-18,12.444842467825211,12.554749459378753,12.411024993983519,12.49556827545166,841700 | |
| 2017-05-19,12.647745796721798,12.740743637084961,12.63929122770549,12.740743637084961,736600 | |
| 2017-05-22,12.80837963315566,12.85910624516556,12.79992586971413,12.825288772583008,1975400 | |
| 2017-05-23,12.825288245392596,12.833742814758741,12.757653303007663,12.783016204833984,1361200 | |
| 2017-05-24,12.749199620109474,12.799926233561315,12.706927576611635,12.757654190063477,1150900 | |
| 2017-05-25,12.72383553820323,12.766107577786384,12.461749537805362,12.478658676147461,1306400 | |
| 2017-05-26,12.512477755198896,12.588567274976434,12.495568614682911,12.57165813446045,1106200 | |
| 2017-05-30,12.461749783994446,12.51247639375078,12.427932312914258,12.47020435333252,2593000 | |
| 2017-05-31,12.351843521683463,12.377207231176708,12.275754812020198,12.334935188293457,2029200 | |
| 2017-06-01,12.334934131317363,12.351842463258501,12.241935483688797,12.25039005279541,2487200 | |
| 2017-06-02,12.19120979309082,12.233481832738406,12.140483184259299,12.19120979309082,1460600 | |
| 2017-06-05,12.123576164245605,12.148939068270236,12.0813041200231,12.123576164245605,1512700 | |
| 2017-06-06,12.10666602472421,12.216573008121772,12.089757692194187,12.208118438720703,1064100 | |
| 2017-06-07,12.1743009134772,12.20811838465961,12.01366812692878,12.039031028747559,1661800 | |
| 2017-06-08,12.030576459383928,12.098212208020861,12.02212269629241,12.039031028747559,1348100 | |
| 2017-06-09,12.064395328594085,12.140484037782556,12.055940758815758,12.106666564941406,1206000 | |
| 2017-06-12,12.115120008071575,12.148937477767861,11.996758460998535,11.996758460998535,2584100 | |
| 2017-06-13,12.005213311881546,12.06439448994372,11.962941272200592,12.0474853515625,890000 | |
| 2017-06-14,12.030575617971408,12.072847655560963,11.836125373840332,11.836125373840332,1195800 | |
| 2017-06-15,11.819216518880676,11.886852264404297,11.802308187203828,11.886852264404297,1042900 | |
| 2017-06-16,11.946032770364434,11.954487339434923,11.903760731284073,11.937578201293945,1476500 | |
| 2017-06-19,11.929124239421869,11.962941711153068,11.836126393729106,11.861489295959473,957700 | |
| 2017-06-20,11.751583494304361,11.768492635008277,11.683948544033113,11.74312973022461,1559400 | |
| 2017-06-21,11.776945616909982,11.819216850423901,11.574039987191522,11.616312026977539,2879400 | |
| 2017-06-22,11.658585484402858,11.71776586353613,11.624768009716389,11.633222579956055,1305700 | |
| 2017-06-23,11.64167632750466,11.700856702455788,11.624767188220257,11.683947563171387,1874600 | |
| 2017-06-26,11.67549306145812,11.726218863559213,11.599403552034394,11.709310531616211,1566600 | |
| 2017-06-27,11.734674613363678,11.886853647522788,11.734674613363678,11.844581604003906,1174900 | |
| 2017-06-28,11.861489328940136,11.92912427259059,11.81921728759057,11.920670509338379,2204700 | |
| 2017-06-29,11.988305585463557,12.064395099479164,11.962941876610264,11.971396446228027,893600 | |
| 2017-06-30,12.03903177887205,12.233482854990791,12.03903177887205,12.216573715209961,2047400 | |
| 2017-07-03,12.26729999669568,12.377206983483813,12.258845427033792,12.343389511108398,3013000 | |
| 2017-07-05,12.34338899525882,12.34338899525882,12.106665892251808,12.157392501831055,3157600 | |
| 2017-07-06,12.191210681448187,12.284208530431828,12.148938638720294,12.165847778320312,3055900 | |
| 2017-07-07,12.081302822052844,12.098211960434064,11.962941272200592,12.0474853515625,1950900 | |
| 2017-07-10,12.030576493298863,12.140483476519558,12.030576493298863,12.098212242126465,979500 | |
| 2017-07-11,12.081303822051963,12.233482854990791,12.081303822051963,12.216573715209961,759800 | |
| 2017-07-12,12.284207816371014,12.30957152429669,12.148937932522497,12.157392501831055,1252300 | |
| 2017-07-13,12.157393702834197,12.208119511152432,12.115121658387544,12.14893913269043,630000 | |
| 2017-07-14,12.216572404731414,12.284207344055176,12.199664073036512,12.284207344055176,759000 | |
| 2017-07-17,12.275753050778462,12.31802428132477,12.225026445342039,12.241934776306152,1141300 | |
| 2017-07-18,12.35184299429084,12.377206702701118,12.267299718406276,12.292662620544434,858900 | |
| 2017-07-19,12.343388447150875,12.427931717666004,12.343388447150875,12.402568817138672,825500 | |
| 2017-07-20,12.461750641919913,12.487114351680292,12.368752791615018,12.385661125183105,1132100 | |
| 2017-07-21,12.377207318039204,12.377207318039204,12.191210811810876,12.216573715209961,894800 | |
| 2017-07-24,12.233481013960116,12.25038934492423,12.208117308105884,12.241934776306152,606700 | |
| 2017-07-25,12.368753185852876,12.402570660339105,12.318026570987438,12.37720775604248,722700 | |
| 2017-07-26,12.385661283898118,12.504022845480128,12.368752950113361,12.49556827545166,2389200 | |
| 2017-07-27,12.554749800216662,12.59702103896223,12.520932325456888,12.57165813446045,1062200 | |
| 2017-07-28,12.59701877222013,12.656199947104657,12.59701877222013,12.639290809631348,834800 | |
| 2017-07-31,12.622383775471212,12.723836191919876,12.597020066654945,12.715381622314453,1109900 | |
| 2017-08-01,12.639293083979995,12.639293083979995,12.470205710181132,12.57165813446045,1041300 | |
| 2017-08-02,12.597021102905273,12.622384813807997,12.512477818712794,12.597021102905273,2126600 | |
| 2017-08-03,12.613929587647203,12.622384157508517,12.495568028405287,12.504022598266602,2187100 | |
| 2017-08-04,12.520930850047467,12.554748320822343,12.461749671487357,12.52938461303711,1113200 | |
| 2017-08-07,12.512477444861243,12.597020726527713,12.478659970940221,12.554749488830566,989400 | |
| 2017-08-08,12.529385385112443,12.622384040178114,12.529385385112443,12.563202857971191,1113800 | |
| 2017-08-09,12.613928615553656,12.656200655330368,12.580111144986706,12.647746086120605,1013700 | |
| 2017-08-10,12.706926180884343,12.706926180884343,12.45329475402832,12.45329475402832,2661400 | |
| 2017-08-11,12.436387897796743,12.53784031932182,12.41947875773981,12.49556827545166,1543200 | |
| 2017-08-14,12.478659781760166,12.529385588736595,12.368752791615018,12.385661125183105,1346600 | |
| 2017-08-15,12.292663391748661,12.334935435479023,12.258845918018807,12.326480865478516,839800 | |
| 2017-08-16,12.377206702701118,12.419477937507338,12.292662620544434,12.292662620544434,2787700 | |
| 2017-08-17,12.250391348018299,12.34339000547953,12.241936778017793,12.326480865478516,1782100 | |
| 2017-08-18,12.368753222863623,12.554749736230528,12.3264811780613,12.546295166015625,1266300 | |
| 2017-08-21,12.461751352344807,12.478660493149023,12.36875349673825,12.394116401672363,953900 | |
| 2017-08-22,12.41947721660416,12.470203824208108,12.402568884917558,12.427931785583496,1118900 | |
| 2017-08-23,12.44484298781827,12.537840843200684,12.419479276673076,12.537840843200684,1042000 | |
| 2017-08-24,12.520930850047467,12.563202083811985,12.470204240749101,12.52938461303711,766200 | |
| 2017-08-25,12.537840071439696,12.554749211162324,12.453295985370877,12.504022598266602,565000 | |
| 2017-08-28,12.546294393586948,12.563202726703578,12.45329573949298,12.512476921081543,925900 | |
| 2017-08-29,12.478659448576138,12.53783982389256,12.478659448576138,12.512476921081543,712000 | |
| 2017-08-30,12.4955669725466,12.529384442862165,12.394114561599904,12.419477462768555,831900 | |
| 2017-08-31,12.504021559187724,12.766107559204102,12.504021559187724,12.766107559204102,2587700 | |
| 2017-09-01,12.732290401181341,12.79147077420013,12.69001836062273,12.783016204833984,2722900 | |
| 2017-09-05,12.808380126953125,12.867561310958294,12.79147179314606,12.808380126953125,1211700 | |
| 2017-09-06,12.859106407015094,12.935195922851562,12.850651837195008,12.935195922851562,2212200 | |
| 2017-09-07,12.909832313918619,12.943649785078103,12.867560273401237,12.926740646362305,1205400 | |
| 2017-09-08,12.884468618411384,12.909832326509818,12.749198733641519,12.783016204833984,1041000 | |
| 2017-09-11,12.78301722310644,12.825289267032366,12.715382275333827,12.808380126953125,1104300 | |
| 2017-09-12,12.89292307401574,12.90983221259883,12.766107759730984,12.842196464538574,1451600 | |
| 2017-09-13,12.867560206932684,12.90137767791748,12.816833597319436,12.90137767791748,909200 | |
| 2017-09-14,13.002830803141139,13.07892031859299,12.901378384629389,12.909832954406738,944000 | |
| 2017-09-15,12.943650311278661,13.0028306866456,12.926741171875452,12.969013214111328,1176500 | |
| 2017-09-18,12.952103614807129,12.969012753609931,12.892923241541556,12.952103614807129,1693700 | |
| 2017-09-19,12.969012686879688,12.969012686879688,12.867560273401237,12.926740646362305,537400 | |
| 2017-09-20,12.969012853443243,13.062010698758185,12.969012853443243,13.03664779663086,1577600 | |
| 2017-09-21,12.969013526203257,13.011285569456385,12.943650622760245,12.985921859741211,1146000 | |
| 2017-09-22,13.019738657697895,13.053556129291701,12.977467422909726,13.03664779663086,667000 | |
| 2017-09-25,13.062011025928967,13.256462097167969,13.062011025928967,13.256462097167969,1120300 | |
| 2017-09-26,13.146554239528495,13.171917140611425,13.08737306197221,13.138099670410156,1114000 | |
| 2017-09-27,13.10428287262484,13.138100344561373,13.062010831136138,13.087373733520508,2008000 | |
| 2017-09-28,13.129645775009207,13.155009483665705,13.01973878964744,13.087373733520508,909000 | |
| 2017-09-29,13.05355662387609,13.070465763449723,12.99437624791268,13.019739151000977,3072300 | |
| 2017-10-02,12.892923814852038,12.926741287689287,12.833743438954887,12.909832954406738,3580000 | |
| 2017-10-03,12.909832560300238,12.952103795352247,12.892923421261733,12.918286323547363,1384500 | |
| 2017-10-04,12.926741353031476,12.97746796567984,12.901378449843373,12.935195922851562,1411000 | |
| 2017-10-05,13.028193751810347,13.129646170677265,13.019739182003399,13.078920364379883,1391000 | |
| 2017-10-06,12.909833944850917,12.926742279430677,12.833744423561468,12.876015663146973,1384400 | |
| 2017-10-09,12.876014462649874,12.926741074204076,12.859106129646566,12.884469032287598,632700 | |
| 2017-10-10,13.011284894503532,13.062010698758185,13.002830325037051,13.03664779663086,650600 | |
| 2017-10-11,13.062010765075684,13.070465334585093,12.994375821544677,13.062010765075684,709300 | |
| 2017-10-12,12.994375509878147,13.053555882480321,12.960558038923745,13.0451021194458,789900 | |
| 2017-10-13,13.163462392666439,13.188826099676888,13.10428202218621,13.171916961669922,627000 | |
| 2017-10-16,13.231097153325267,13.298732091894859,13.197279684040472,13.205734252929688,905300 | |
| 2017-10-17,13.188826560974121,13.222644031898788,13.087373341928012,13.188826560974121,615100 | |
| 2017-10-18,13.163463099244579,13.214189709716264,13.121191864502315,13.18037223815918,503200 | |
| 2017-10-19,13.104281886947811,13.155008494173126,13.078918986471189,13.121191024780273,1757100 | |
| 2017-10-20,13.112737049825592,13.188826560974121,13.095827911227206,13.188826560974121,503700 | |
| 2017-10-23,13.180371991674928,13.222644031898788,13.163462853076542,13.188826560974121,1102300 | |
| 2017-10-24,13.20573607142998,13.34100596719655,13.171918597488338,13.324097633361816,687100 | |
| 2017-10-25,13.3240979447618,13.374823753723696,13.281825899778754,13.3410062789917,865300 | |
| 2017-10-26,13.307187884904161,13.400186538696289,13.273370412508518,13.400186538696289,500200 | |
| 2017-10-27,13.32409666583235,13.484729453822753,13.307187526953298,13.46782112121582,892900 | |
| 2017-10-30,13.510093129801588,13.712997970341007,13.450912752878965,13.501639366149902,1241900 | |
| 2017-10-31,13.493184614631488,13.552365797029802,13.476275475011356,13.535456657409668,2245500 | |
| 2017-11-01,13.61999953555124,13.670725337370483,13.493183418458967,13.543910026550293,5287100 | |
| 2017-11-02,13.518547368277337,13.63690811922061,13.510092798560775,13.62845516204834,5054600 | |
| 2017-11-03,13.645362492309848,13.729906575712903,13.560820021451061,13.712997436523438,4649100 | |
| 2017-11-06,13.755269393542777,13.99199087668532,13.729905686401436,13.975083351135254,7479300 | |
| 2017-11-07,13.907449262114513,13.907449262114513,13.848267275164156,13.89054012298584,5736700 | |
| 2017-11-08,13.873630770300895,13.983538560401206,13.81445039680576,13.8651762008667,1670700 | |
| 2017-11-09,13.856721844728492,13.932811358263262,13.856721844728492,13.89054012298584,1459500 | |
| 2017-11-10,13.882085339735092,13.93281114379603,13.831359535674153,13.8651762008667,1740600 | |
| 2017-11-13,13.882086874177201,13.90745058528334,13.789088212665773,13.822906494140625,1918500 | |
| 2017-11-14,13.789086601279081,13.789086601279081,13.594636343155296,13.636907577514648,2498800 | |
| 2017-11-15,13.636907411570542,13.653816550126212,13.569272469892075,13.619999885559082,1621100 | |
| 2017-11-16,13.586181887261397,13.64536226087652,13.560819791451623,13.577727317810059,1457700 | |
| 2017-11-17,13.63690801998996,13.80599618800221,13.63690801998996,13.797541618347168,6369300 | |
| 2017-11-20,13.653817143172713,13.70454294849876,13.620000477136774,13.68763542175293,1627800 | |
| 2017-11-21,13.712997076604562,13.780632019042969,13.704542507231732,13.780632019042969,1094100 | |
| 2017-11-22,13.780631415896469,13.865175493380233,13.780631415896469,13.856720924377441,1651300 | |
| 2017-11-24,13.890539876386539,13.915901972085033,13.86517616814381,13.898994445800781,576200 | |
| 2017-11-27,13.89899423153336,13.89899423153336,13.805995581954596,13.87363052368164,1248900 | |
| 2017-11-28,13.797541125271243,13.831359402682857,13.772179029756753,13.81445026397705,3163600 | |
| 2017-11-29,13.789087660710667,13.839815080892409,13.662272335345016,13.721452713012695,1814100 | |
| 2017-11-30,13.729907401590053,13.75527111189992,13.628455785439314,13.662272453308105,1926400 | |
| 2017-12-01,13.73836078472305,13.890539808345519,13.73836078472305,13.780632019042969,6363500 | |
| 2017-12-04,13.704543561585819,13.729907271655653,13.611546516418457,13.611546516418457,1210300 | |
| 2017-12-05,13.594637376371901,13.645363183967222,13.569273666302067,13.611546516418457,858700 | |
| 2017-12-06,13.56927262803957,13.56927262803957,13.37482237001572,13.38327693939209,1976500 | |
| 2017-12-07,13.417093984359031,13.434003122574563,13.357913613148845,13.425548553466797,2405000 | |
| 2017-12-08,13.510091467481415,13.518546036364992,13.442456528956937,13.493183135986328,1667400 | |
| 2017-12-11,13.518546811552028,13.560819658393939,13.484729340350611,13.52700138092041,1083500 | |
| 2017-12-12,13.543910599714268,13.586181834261817,13.374822436435606,13.408639907836914,918500 | |
| 2017-12-13,13.408640979922659,13.417095550016999,13.3240976977958,13.34946060180664,2441600 | |
| 2017-12-14,13.29873261332342,13.408639594376353,13.29873261332342,13.391731262207031,2278800 | |
| 2017-12-15,13.442457064987094,13.450911634207804,13.366368360816999,13.391731262207031,1953200 | |
| 2017-12-18,13.476275378562462,13.510092851288546,13.425549572609413,13.450912475585938,1587300 | |
| 2017-12-19,13.501638692300313,13.560819872541444,13.501638692300313,13.55236530303955,1575000 | |
| 2017-12-20,13.560820216860142,13.62845516204834,13.560820216860142,13.62845516204834,1741300 | |
| 2017-12-21,13.603090912536013,13.662271285656796,13.56927263501315,13.636907577514648,3497500 | |
| 2017-12-22,13.67072603608981,13.738360979487055,13.645362327611751,13.696089744567871,3404600 | |
| 2017-12-26,13.738360852018639,13.949720249742002,13.738360852018639,13.898994445800781,1793800 | |
| 2017-12-27,13.93281078338623,13.958174491032718,13.907448688283939,13.93281078338623,6071600 | |
| 2017-12-28,13.983539745497337,14.00890184340511,13.958176035045192,14.000447273254395,1933800 | |
| 2017-12-29,14.051175365232234,14.09344660546028,14.017357083014236,14.042720794677734,1984300 | |
| 2018-01-02,14.101898900658286,14.135715564875479,14.068080623896904,14.110353469848633,3995700 | |
| 2018-01-03,14.152625756249739,14.211806132441147,14.118809089516494,14.19489860534668,6139800 | |
| 2018-01-04,14.186444529830771,14.203352057514353,14.152626249374876,14.177989959716797,2532700 | |
| 2018-01-05,14.118808205058647,14.14417030038372,14.076535358609844,14.1272611618042,1746400 | |
| 2018-01-08,14.11880874633789,14.135716273021394,14.076535898268453,14.11880874633789,2208000 | |
| 2018-01-09,14.118809253298801,14.254079146889564,14.09344554354641,14.211806297302246,5148000 | |
| 2018-01-10,14.262531280517578,14.279438804920076,14.220258438151198,14.262531280517578,2467700 | |
| 2018-01-11,14.279440006386684,14.321712852309885,14.254077911376953,14.254077911376953,3052900 | |
| 2018-01-12,14.279439569801957,14.347074508666992,14.237168337715362,14.347074508666992,7625800 | |
| 2018-01-16,14.287893541045625,14.313257246763067,14.237167742154814,14.279438972473145,2398900 | |
| 2018-01-17,14.270984865239967,14.313257709468928,14.245622771246715,14.296348571777344,2351900 | |
| 2018-01-18,14.296348571777344,14.304803140623136,14.228713633555131,14.296348571777344,1805400 | |
| 2018-01-19,14.27098560333252,14.313258449747824,14.220259800178363,14.27098560333252,1306200 | |
| 2018-01-22,14.27944014047451,14.330167556058695,14.23716890669856,14.304803848266602,3227700 | |
| 2018-01-23,14.347075642235508,14.414710586444409,14.31325897640319,14.406257629394531,2381700 | |
| 2018-01-24,14.414710978145994,14.558435440063477,14.406258020866417,14.558435440063477,2814600 | |
| 2018-01-25,14.592253919658868,14.600708489598807,14.46543859564844,14.473893165588379,2613300 | |
| 2018-01-26,14.524618985096795,14.617617641971277,14.507709845202465,14.583799362182617,3436100 | |
| 2018-01-29,14.549979751062974,14.56688888941011,14.482344810218622,14.541526794433594,1304500 | |
| 2018-01-30,14.507707951510257,14.507707951510257,14.414709306774894,14.440073013305664,4444600 | |
| 2018-01-31,14.448528043496315,14.482344707406329,14.372438534018565,14.456982612609863,35764200 | |
| 2018-02-01,14.473892687986655,14.60916257747346,14.440074409342813,14.6007080078125,4764400 | |
| 2018-02-02,14.465437325800064,14.465437325800064,14.330167443724362,14.363984107971191,2011500 | |
| 2018-02-05,14.330167205399416,14.380893007198136,14.220259420200664,14.228713989257812,3294800 | |
| 2018-02-06,14.152626284917922,14.254079513996034,14.135717144647508,14.144171714782715,7712100 | |
| 2018-02-07,14.161079748963413,14.194898026862772,13.941265780250312,13.983538627624512,2161100 | |
| 2018-02-08,14.00890073813686,14.017355307620532,13.831359616612522,13.839814186096191,5035800 | |
| 2018-02-09,13.789086601279081,13.805995740040512,13.535455970034512,13.636907577514648,8507700 | |
| 2018-02-12,13.704543572952115,13.780633090680377,13.687636045435886,13.721452713012695,3396000 | |
| 2018-02-13,13.687635306982642,13.772179390180007,13.662271598260153,13.74681568145752,1387300 | |
| 2018-02-14,13.68763400143931,13.966628320598812,13.662270295136041,13.958173751831055,4016700 | |
| 2018-02-15,13.907449114895199,13.983538627624512,13.805995893741366,13.983538627624512,3893600 | |
| 2018-02-16,13.958174838383922,14.034264350672686,13.932811130106254,14.00890064239502,2223600 | |
| 2018-02-20,14.04271959398675,14.11035454009532,14.025810454323528,14.05117416381836,2657100 | |
| 2018-02-21,14.042719134068872,14.11880864751702,14.025809994959449,14.03426456451416,2374900 | |
| 2018-02-22,14.068080757306749,14.211805209817204,14.068080757306749,14.161079406738281,2693000 | |
| 2018-02-23,14.161079262890102,14.254077911376953,14.13571555533618,14.254077911376953,2696100 | |
| 2018-02-26,14.287893972572286,14.338619772995132,14.228713603321614,14.330166816711426,3158200 | |
| 2018-02-27,14.304804075344329,14.304804075344329,14.186443328857422,14.186443328857422,4760600 | |
| 2018-02-28,14.24562396574918,14.279440631423768,14.008900855850024,14.03426456451416,3710600 | |
| 2018-03-01,13.966629539809439,14.093444857307842,13.87363088778996,14.059626579284668,5442800 | |
| 2018-03-02,13.966629539809439,14.059626579284668,13.898994596307341,14.059626579284668,5425400 | |
| 2018-03-05,13.983539719846895,14.169535425188336,13.958176009441274,14.144171714782715,2534600 | |
| 2018-03-06,14.177989465707903,14.211806132441147,14.14417118643035,14.19489860534668,1780600 | |
| 2018-03-07,14.152626986797324,14.177990698460823,13.958176701677191,14.042720794677734,3375200 | |
| 2018-03-08,14.000444983125725,14.00889955189348,13.898993383000875,13.958173751831055,2651700 | |
| 2018-03-09,14.017356259915001,14.093445777893066,13.99199254974086,14.093445777893066,3346700 | |
| 2018-03-12,14.034265188595564,14.068081855773926,13.924357392041145,14.068081855773926,1367100 | |
| 2018-03-13,14.068081477672148,14.152625562162292,13.991991962885445,14.025810241699219,1913900 | |
| 2018-03-14,14.042719381106105,14.084990617079034,13.95817529661596,14.025810241699219,1961200 | |
| 2018-03-15,14.042720583841282,14.051175154268845,13.966631062537642,14.017356872558594,1128100 | |
| 2018-03-16,14.000446908872872,14.093445565565945,13.949721101833164,14.068081855773926,1023900 | |
| 2018-03-19,14.034263721920889,14.034263721920889,13.915901367805455,13.975083351135254,1684700 | |
| 2018-03-20,14.068081855773926,14.127262232744307,14.051174328456911,14.068081855773926,1326300 | |
| 2018-03-21,14.16953442101056,14.35553011317071,14.152625281938477,14.3217134475708,1728000 | |
| 2018-03-22,14.228715437137174,14.26253371680703,14.186444200094183,14.211806297302246,1750400 | |
| 2018-03-23,14.28789438396864,14.36398389306584,14.254077720227754,14.33862018585205,2532600 | |
| 2018-03-26,14.363983646519287,14.38089278437158,14.304803276580397,14.347074508666992,3299900 | |
| 2018-03-27,14.380891935441687,14.389346503868746,14.270984158433969,14.287893295288086,1288100 | |
| 2018-03-28,14.270985221999384,14.296348929170827,14.169533618401946,14.228713989257812,1471000 | |
| 2018-03-29,14.245623608787502,14.38089349318483,14.21180533141606,14.35552978515625,4371400 | |
| 2018-04-02,14.32171299778978,14.3301675670603,14.161079406738281,14.161079406738281,4823100 | |
| 2018-04-03,14.220259174250915,14.262532018805512,14.177987942240454,14.237168312072754,2854300 | |
| 2018-04-04,14.144171679260902,14.245624908084224,14.017356352640023,14.177989959716797,2547400 | |
| 2018-04-05,14.161079507797659,14.254078157892868,14.144170369135946,14.245623588562012,2639300 | |
| 2018-04-06,14.18644456545875,14.270987041722078,14.110355046786259,14.144171714782715,1521400 | |
| 2018-04-09,14.24562393429068,14.363984682706752,14.24562393429068,14.3217134475708,1801800 | |
| 2018-04-10,14.456985475077975,14.575346241014593,14.431621762715343,14.56689167022705,3665900 | |
| 2018-04-11,14.600708350630379,14.752887383012197,14.5668900711925,14.676797866821289,2567200 | |
| 2018-04-12,14.566890187554662,14.626070564499374,14.533073520390971,14.6176176071167,2685700 | |
| 2018-04-13,14.626070976257324,14.676798397247454,14.600708878306635,14.626070976257324,2084300 | |
| 2018-04-16,14.651435516290865,14.668344657578276,14.566891422398287,14.575345993041992,2116200 | |
| 2018-04-17,14.549981082393955,14.600708502076946,14.507709845202465,14.583799362182617,1824000 | |
| 2018-04-18,14.77824818274929,14.862792261378033,14.710613242355132,14.854337692260742,2904200 | |
| 2018-04-19,14.888157040672377,14.896611610398395,14.75288715014467,14.795158386230469,1997600 | |
| 2018-04-20,14.710614089426716,14.812067312131958,14.668342853950357,14.769794464111328,1981000 | |
| 2018-04-23,14.6683412038525,14.769792802600792,14.626068360587304,14.761338233947754,2094000 | |
| 2018-04-24,14.727521512839246,14.795156449248331,14.668341145049306,14.685250282287598,1724100 | |
| 2018-04-25,14.668340115798236,14.735975047461501,14.61761432018678,14.710611343383789,1745900 | |
| 2018-04-26,14.795157679063125,14.803612248385038,14.71906816771012,14.786703109741211,2550400 | |
| 2018-04-27,14.727522982692879,14.803612495315086,14.710613843767,14.77824878692627,1519700 | |
| 2018-04-30,14.744432710600744,14.947337548183798,14.719069001198747,14.845884323120117,2875400 | |
| 2018-05-01,14.769792802600792,14.803611077212949,14.693703297267529,14.761338233947754,2598700 | |
| 2018-05-02,14.735976140532724,14.828974783172066,14.702157865920567,14.761338233947754,2170000 | |
| 2018-05-03,14.761339044514706,14.854337692260742,14.710613242355132,14.854337692260742,2117500 | |
| 2018-05-04,14.837430059951883,14.989609094420205,14.820522532545445,14.955792427062988,1602700 | |
| 2018-05-07,15.01497401061477,15.04879068068874,14.921975345958533,14.947339057922363,1544800 | |
| 2018-05-08,15.03187970086775,15.040334269581338,14.71906710864136,14.989606857299805,4060900 | |
| 2018-05-09,15.065699456434325,15.158698118833984,15.031882787180905,15.124879837036133,5029300 | |
| 2018-05-10,15.158695602336543,15.209421404067891,15.074151524421524,15.200966835021973,2579600 | |
| 2018-05-11,15.175606137455734,15.175606137455734,15.10797119140625,15.10797119140625,1407800 | |
| 2018-05-14,15.133333302224957,15.226331957832473,15.133333302224957,15.217877388000488,2200600 | |
| 2018-05-15,15.209421372870326,15.277056312554777,15.141786433185874,15.234785079956055,2064900 | |
| 2018-05-16,15.226332510147499,15.319331169128418,15.192514229592847,15.319331169128418,2955100 | |
| 2018-05-17,15.361600661268485,15.437690171323698,15.310874858746406,15.336236953735352,1644800 | |
| 2018-05-18,15.344693183898926,15.403873562004694,15.33623861380605,15.344693183898926,1696500 | |
| 2018-05-21,15.386965143098262,15.47996218364447,15.336237725479311,15.463054656982422,2535700 | |
| 2018-05-22,15.54759729394119,15.615232238944388,15.479962348937988,15.479962348937988,2626500 | |
| 2018-05-23,15.471507876096041,15.564506530761719,15.395418360923085,15.564506530761719,1879300 | |
| 2018-05-24,15.54759712792547,15.564506267131788,15.463054656982422,15.463054656982422,1139800 | |
| 2018-05-25,15.336236683210652,15.336236683210652,15.209421372870326,15.234785079956055,2612300 | |
| 2018-05-29,15.19251224172851,15.209421379793358,15.04878779326561,15.091060638427734,3213300 | |
| 2018-05-30,15.158695705383181,15.285511016845703,15.133331998073007,15.285511016845703,2398300 | |
| 2018-05-31,15.29396616042687,15.37005567267132,15.167150844200862,15.243240356445312,2542900 | |
| 2018-06-01,15.167151237912991,15.192513334290005,15.099516293333823,15.1417875289917,5462200 | |
| 2018-06-04,15.124878739124185,15.124878739124185,14.96424674987793,14.96424674987793,2920900 | |
| 2018-06-05,14.938881057562371,15.01497056344057,14.896609826538526,14.989606857299805,3323100 | |
| 2018-06-06,14.981152718843264,15.06569679586315,14.930426917648992,15.040334701538086,2858700 | |
| 2018-06-07,15.040335541461404,15.124878010658394,15.031880972032859,15.099515914916992,1890600 | |
| 2018-06-08,15.099515207460158,15.133331871045696,15.03188026774492,15.091060638427734,3146600 | |
| 2018-06-11,14.998062236452558,15.116422979750375,14.998062236452558,15.082606315612793,2415000 | |
| 2018-06-12,15.0234271399555,15.133333322832334,15.0234271399555,15.074152946472168,1092500 | |
| 2018-06-13,15.040336163703788,15.16715148529006,15.031881593925464,15.133333206176758,1460900 | |
| 2018-06-14,15.09106207232551,15.107971211997004,14.96424674987793,14.96424674987793,1744500 | |
| 2018-06-15,14.85433864746419,14.85433864746419,14.583798868490579,14.6007080078125,2750500 | |
| 2018-06-18,14.626069629939424,14.744431988810192,14.626069629939424,14.727522850036621,3837500 | |
| 2018-06-19,14.549982281110879,14.600709704973106,14.465439799762766,14.575345993041992,3010700 | |
| 2018-06-20,14.642979525758049,14.642979525758049,14.48234592419279,14.558435440063477,2808300 | |
| 2018-06-21,14.473892952916376,14.541527898897767,14.448529243469238,14.448529243469238,3421300 | |
| 2018-06-22,14.651433092942582,14.74443174209688,14.583798151524238,14.735977172851562,3181100 | |
| 2018-06-25,14.558437099439507,14.583800811802137,14.490802145683654,14.56689167022705,2988400 | |
| 2018-06-26,14.609159752160876,14.75288418351331,14.524615684445802,14.710611343383789,4292200 | |
| 2018-06-27,14.795157679063125,14.905063855159568,14.778248540419298,14.786703109741211,1867600 | |
| 2018-06-28,14.828976203703903,14.879702007937293,14.76979421746333,14.77824878692627,1651600 | |
| 2018-06-29,14.879704105229955,14.998064869305551,14.862794963920734,14.947339057922363,3603100 | |
| 2018-07-02,14.828976218146442,14.837429175073371,14.626069775926776,14.63452434539795,3413300 | |
| 2018-07-03,14.735978361006119,14.778249598096817,14.566890187554662,14.6176176071167,2527500 | |
| 2018-07-05,14.65143217449528,14.76133834270638,14.626068468349288,14.702157974243164,4223300 | |
| 2018-07-06,14.600707909661619,14.769794464111328,14.600707909661619,14.769794464111328,1761500 | |
| 2018-07-09,14.803613086661096,14.871248032522114,14.7782493772591,14.845884323120117,2007100 | |
| 2018-07-10,14.896610154639928,14.913517679895397,14.786702371486626,14.812066078186035,1342300 | |
| 2018-07-11,14.685250675963163,14.702158201110622,14.237168202400923,14.296348571777344,3798000 | |
| 2018-07-12,14.389348523688087,14.397803093301905,14.228714926114074,14.37243938446045,3145600 | |
| 2018-07-13,14.380894167101474,14.48234577888158,14.338621318406183,14.39780330657959,2450400 | |
| 2018-07-16,14.22026110367506,14.254079383907246,14.068082067718926,14.093445777893066,4408800 | |
| 2018-07-17,14.059626054706559,14.194897549207896,14.059626054706559,14.110353469848633,3025100 | |
| 2018-07-18,14.127260528774936,14.270984975172293,14.051172633664935,14.237168312072754,3488500 | |
| 2018-07-19,14.177989383808736,14.28789556573729,14.110354438188633,14.220260620117188,2929800 | |
| 2018-07-20,14.287895169426633,14.338620974098626,14.254078503826722,14.3217134475708,2361600 | |
| 2018-07-23,14.37243938446045,14.431619759212909,14.321713579321807,14.37243938446045,2301000 | |
| 2018-07-24,14.414710964206389,14.533073329082054,14.414710964206389,14.448529243469238,1504500 | |
| 2018-07-25,14.524619814630036,14.642980575561523,14.482346962479912,14.642980575561523,2303800 | |
| 2018-07-26,14.609163906385852,14.668344286851596,14.600709335955829,14.642980575561523,1723600 | |
| 2018-07-27,14.651434309215603,14.685252589004264,14.558435652341121,14.583799362182617,3142400 | |
| 2018-07-30,14.676798114008209,14.719069351473173,14.668343544006348,14.668343544006348,2407200 | |
| 2018-07-31,14.659888879162768,14.676798019057099,14.583799362182617,14.583799362182617,2495500 | |
| 2018-08-01,14.42316518959909,14.490800133965369,14.347075675618992,14.37243938446045,4856700 | |
| 2018-08-02,14.330167300995004,14.516162983860518,14.31325816276791,14.456982612609863,2979500 | |
| 2018-08-03,14.49079941111536,14.549979782915702,14.448528177699169,14.507708549499512,2587000 | |
| 2018-08-06,14.558434567025095,14.634524078332854,14.524617902301767,14.533072471618652,2542900 | |
| 2018-08-07,14.668344286851596,14.693706385597244,14.617618476815878,14.642980575561523,2983200 | |
| 2018-08-08,14.626069872479071,14.642979011533042,14.406257514954481,14.465437889099121,4506800 | |
| 2018-08-09,14.50770923943575,14.533072948218189,14.397803059800385,14.406257629394531,1749000 | |
| 2018-08-10,14.406257629394531,14.524618378624043,14.389348490206238,14.406257629394531,2035000 | |
| 2018-08-13,14.34707434182296,14.38089261713427,14.161078665243114,14.330166816711426,2015700 | |
| 2018-08-14,14.431619296697773,14.465437574069215,14.313258550986166,14.35552978515625,1687600 | |
| 2018-08-15,14.194899839569821,14.20335279757987,14.000447941905238,14.042720794677734,3239300 | |
| 2018-08-16,14.10189927996107,14.177988792176592,14.10189927996107,14.15262508392334,2859600 | |
| 2018-08-17,14.26253371680703,14.279441244097628,14.144171350506864,14.211806297302246,1118000 | |
| 2018-08-20,14.203350036429075,14.262532018805512,14.177987942240454,14.237168312072754,1456600 | |
| 2018-08-21,14.304802510339904,14.330166215759732,14.23716757509775,14.262531280517578,1043500 | |
| 2018-08-22,14.38934837590051,14.499254554662807,14.347075528265586,14.465437889099121,1541200 | |
| 2018-08-23,14.39780178163184,14.465436719836433,14.372438075101071,14.440073013305664,925900 | |
| 2018-08-24,14.600708537053043,14.659888914280632,14.5161644499232,14.549981117248535,986600 | |
| 2018-08-27,14.575344298829618,14.60916257747346,14.558435159507697,14.6007080078125,1163400 | |
| 2018-08-28,14.634523830254462,14.651432968601599,14.524617656086459,14.541526794433594,1116800 | |
| 2018-08-29,14.617615512178057,14.719067111673827,14.575342668601404,14.702157974243164,1418500 | |
| 2018-08-30,14.727523673433788,14.735978243293259,14.65143415724288,14.676797866821289,839900 | |
| 2018-08-31,14.735976495712315,14.769793158595464,14.676796126258711,14.693703651428223,1920100 | |
| 2018-09-04,14.710613939756213,14.73597764831053,14.583798622073123,14.609162330627441,1603700 | |
| 2018-09-05,14.61761767698788,14.642979774345795,14.533073589858038,14.549981117248535,1674800 | |
| 2018-09-06,14.566889498334431,14.600707776442372,14.35553009779257,14.465437889099121,1190300 | |
| 2018-09-07,14.406258136637398,14.507709750250717,14.389348996853736,14.499255180358887,1316100 | |
| 2018-09-10,14.57534482715079,14.61761767698788,14.507709879955783,14.549981117248535,1532200 | |
| 2018-09-11,14.541526249637869,14.693703651428223,14.52461711192423,14.693703651428223,1286600 | |
| 2018-09-12,14.727523440966616,14.828976665134542,14.719068871240596,14.795158386230469,1327200 | |
| 2018-09-13,14.752886705450129,14.76979423184823,14.583798541115154,14.63452434539795,2000600 | |
| 2018-09-14,14.575343458583678,14.659887537775166,14.499253948565757,14.541526794433594,2043100 | |
| 2018-09-17,14.617617760104082,14.651434427621698,14.516164532462536,14.524619102478027,1285100 | |
| 2018-09-18,14.668342837111512,14.727523211728185,14.600707892900417,14.65988826751709,864100 | |
| 2018-09-19,14.659888120096605,14.76979429863031,14.651433550587203,14.752886772155762,1109000 | |
| 2018-09-20,14.786703437649113,14.803612576667915,14.710613924608758,14.752886772155762,1231300 | |
| 2018-09-21,14.820521387028865,14.913518424481481,14.727522737032034,14.786703109741211,1500100 | |
| 2018-09-24,14.938882466733764,15.01497197978942,14.921973327711564,15.00651741027832,1442300 | |
| 2018-09-25,15.048787657950344,15.09106050273236,15.02342556362528,15.040334701538086,2868600 | |
| 2018-09-26,15.006517443463427,15.06569781762775,14.972699165344238,14.972699165344238,945900 | |
| 2018-09-27,15.02342556362528,15.040334701538086,14.964245193474603,15.040334701538086,1006200 | |
| 2018-09-28,15.082604444366696,15.234783445465965,15.074149876245183,15.192510604858398,2286600 | |
| 2018-10-01,15.209422568925188,15.522235197405168,15.192513429538316,15.479962348937988,4332100 | |
| 2018-10-02,15.539144104750699,15.581416956973413,15.5137820059615,15.530691146850586,2317400 | |
| 2018-10-03,15.556050375514896,15.767409759998914,15.488415436981777,15.674412727355957,1976100 | |
| 2018-10-04,15.6913229343496,15.6913229343496,15.437692274638989,15.505327224731445,2786700 | |
| 2018-10-05,15.505326305436427,15.54759754203384,15.446145929182322,15.471508026123047,1341900 | |
| 2018-10-08,15.353147846970337,15.454601076154887,15.34469327682626,15.429237365722656,1499700 | |
| 2018-10-09,15.488417753964782,15.572961842914552,15.412328235164427,15.539143562316895,2173900 | |
| 2018-10-10,15.496870269665282,15.50532483869386,15.234785079956055,15.234785079956055,1954200 | |
| 2018-10-11,15.14178729736743,15.184058532378682,14.989608271256118,15.00651741027832,1826100 | |
| 2018-10-12,15.133334407485597,15.158698118833984,14.98115536448413,15.124879837036133,2627500 | |
| 2018-10-15,15.141787988501893,15.192513795339584,15.065698471973194,15.158697128295898,2001200 | |
| 2018-10-16,15.14178667803241,15.268601990423372,15.116422970536544,15.226330757141113,2118700 | |
| 2018-10-17,15.19251224172851,15.19251224172851,15.006516560647647,15.091060638427734,1069200 | |
| 2018-10-18,14.930427797909452,15.014971879913844,14.896611132634241,14.92197322845459,1570000 | |
| 2018-10-19,15.01497197978942,15.091061492845077,14.972699132233917,15.00651741027832,1591400 | |
| 2018-10-22,14.955792063965792,15.031881579352648,14.913519215115148,15.02342700958252,2157700 | |
| 2018-10-23,14.828975140593194,14.854337234619521,14.642977850831437,14.693703651428223,1995800 | |
| 2018-10-24,14.761341208169172,14.79515948959528,14.592254638671873,14.592254638671875,1916900 | |
| 2018-10-25,14.642979374965323,14.702159750578796,14.617617278299148,14.651433944702148,2336500 | |
| 2018-10-26,14.575342561213157,14.78670193990687,14.55843342390708,14.761338233947754,1710100 | |
| 2018-10-29,14.702159370238107,14.744432217828638,14.59225319159123,14.609162330627441,2465000 | |
| 2018-10-30,14.473892098944667,14.617616552243296,14.473892098944667,14.533072471618652,1801800 | |
| 2018-10-31,14.473891678448092,14.549979575001124,14.33862018585205,14.33862018585205,3968100 | |
| 2018-11-01,14.406256465202869,14.44852769721333,14.203350036429075,14.237168312072754,5848300 | |
| 2018-11-02,14.237170254745513,14.304805202717572,14.169535306773454,14.203351974487305,3516200 | |
| 2018-11-05,14.279441078451942,14.33862145464335,14.177989465707903,14.19489860534668,2586100 | |
| 2018-11-06,14.228713172692222,14.245622309836126,14.0427175017415,14.135714530944824,1736200 | |
| 2018-11-07,14.211805323339982,14.228714462016093,14.068080869681467,14.101899147033691,1654200 | |
| 2018-11-08,14.093446393862234,14.118810105144922,13.975085632965204,14.017356872558594,1991300 | |
| 2018-11-09,13.856721631432503,13.949720282664423,13.805995827371564,13.8651762008667,2247800 | |
| 2018-11-12,13.949720613074991,14.017355557606312,13.805996154377903,13.83135986328125,3247500 | |
| 2018-11-13,13.772179675891952,13.797541772596327,13.400186669632888,13.450912475585938,3285700 | |
| 2018-11-14,13.611544886374828,13.67072525690631,13.54390994683254,13.5692720413208,3499400 | |
| 2018-11-15,13.670725337370483,13.670725337370483,13.518546319368589,13.543910026550293,1760000 | |
| 2018-11-16,13.687635537519977,13.738361343275052,13.54391107742702,13.62845516204834,1802700 | |
| 2018-11-19,13.552365647143581,13.653817258653733,13.476275325966677,13.62845516204834,1678200 | |
| 2018-11-20,13.476274728842363,13.510092199938034,13.163462919639384,13.214189529418945,2164600 | |
| 2018-11-21,13.315643063308361,13.459367529128384,13.281825589366719,13.324097633361816,3988300 | |
| 2018-11-23,12.960558826039668,12.985921729227773,12.86756097683518,12.935195922851562,1521600 | |
| 2018-11-26,12.977466896906321,13.053555600204266,12.96055775865872,12.994375228881836,2780200 | |
| 2018-11-27,12.95210305475593,13.019737994498357,12.808378606235253,12.943649291992188,2497000 | |
| 2018-11-28,12.943649718216502,13.062010463527237,12.876013969974803,12.90137767791748,1709200 | |
| 2018-11-29,12.95210438639314,13.062011376342408,12.92674148295013,12.985921859741211,1863300 | |
| 2018-11-30,12.859105704043339,13.028193059840756,12.808379094168057,12.926740646362305,2578700 | |
| 2018-12-03,13.248006753514739,13.273369654795589,13.138099772934922,13.222643852233887,4590000 | |
| 2018-12-04,13.290279355571322,13.357914299363776,13.222644411778868,13.231098175048828,2919800 | |
| 2018-12-06,13.062009848638727,13.146553925256896,12.935194539983543,13.121191024780273,2707900 | |
| 2018-12-07,13.357914829026793,13.47627558222072,13.25646240931536,13.273370742797852,2498500 | |
| 2018-12-10,13.155009417134913,13.231098123903202,13.036647862819589,13.062010765075684,1736400 | |
| 2018-12-11,13.205734610812693,13.231097511895623,13.112736769327228,13.138099670410156,1623000 | |
| 2018-12-12,13.197281431295957,13.248008045075139,13.087374440001208,13.095829010009766,1910700 | |
| 2018-12-13,13.070465207121268,13.290279174589468,13.045102305112513,13.264915466308594,1654500 | |
| 2018-12-14,13.171917749881603,13.171917749881603,13.045102432328996,13.062010765075684,1109700 | |
| 2018-12-17,13.112737791430241,13.12964612471279,12.901378384629389,12.909832954406738,1269400 | |
| 2018-12-18,12.909831365299919,12.91828512776452,12.59701877222013,12.639290809631348,2744300 | |
| 2018-12-19,12.698472269121455,12.842195909505534,12.639291092910526,12.690017700195312,3280800 | |
| 2018-12-20,12.664655988481776,12.715382603757533,12.554749800216662,12.57165813446045,3308000 | |
| 2018-12-21,12.478658214559887,12.546293152882267,12.41102327623751,12.461749076843262,7323500 | |
| 2018-12-24,12.426637002319241,12.469458105731226,12.323866844177246,12.323866844177246,1525700 | |
| 2018-12-26,12.306737898871335,12.615048368856991,12.298173514963361,12.597920417785645,2943700 | |
| 2018-12-27,12.452329286460412,12.486586005700202,12.349559128741042,12.478021621704102,4315400 | |
| 2018-12-28,12.409508490106475,12.435201642730156,12.323867098261431,12.375251770019531,1603200 | |
| 2018-12-31,12.418072135162967,12.435200902559211,12.281045262971336,12.409507751464844,2988500 | |
| 2019-01-02,12.263916709509505,12.632177047506962,12.263916709509505,12.443764686584473,2071100 | |
| 2019-01-03,12.537972877420566,12.572229600443107,12.37525283050497,12.546536445617676,1389700 | |
| 2019-01-04,12.68356344643124,12.812025946408566,12.649306725320976,12.717820167541504,1332200 | |
| 2019-01-07,12.81202507019043,12.92335961037075,12.786332735301002,12.81202507019043,1581700 | |
| 2019-01-08,12.89766757473892,12.957616629786749,12.854846471099918,12.9404878616333,1741600 | |
| 2019-01-09,13.060386568577043,13.223105779572016,13.03469423352407,13.197413444519043,1156500 | |
| 2019-01-10,13.1374651265812,13.20597856839105,13.094644021263878,13.16315746307373,772500 | |
| 2019-01-11,13.137465301645813,13.197414359842128,13.077516243449498,13.120336532592773,856100 | |
| 2019-01-14,13.077515990012277,13.146029431407348,13.00043816425666,13.009001731872559,891300 | |
| 2019-01-15,13.094643768736981,13.146029257475739,13.051822664245455,13.111772537231445,1121500 | |
| 2019-01-16,13.146028734913816,13.188849020958578,13.077515297148677,13.180285453796387,947400 | |
| 2019-01-17,13.103208057543094,13.22310616915249,13.051822569178617,13.188849449157715,670200 | |
| 2019-01-18,13.240234033450497,13.360132953617565,13.18884854859473,13.325876235961914,776000 | |
| 2019-01-22,13.231671333312988,13.24880010269239,13.13746555196031,13.231671333312988,804500 | |
| 2019-01-23,13.265927059708407,13.283055827802281,13.14602895002975,13.214542388916016,867000 | |
| 2019-01-24,13.18884945147578,13.274491659850085,13.180285884034054,13.248799324035645,3660800 | |
| 2019-01-25,13.248799752059872,13.343005530919376,13.223106598670743,13.317313194274902,1388900 | |
| 2019-01-28,13.154592474609059,13.16315685862818,13.08607903594531,13.13746452331543,1823300 | |
| 2019-01-29,13.214543592958314,13.308749375824329,13.214543592958314,13.265928268432617,920400 | |
| 2019-01-30,13.334440971703449,13.420083181722193,13.31731301974649,13.36013412475586,1732900 | |
| 2019-01-31,13.428647132729,13.47146741961191,13.248799150889072,13.291620254516602,32974700 | |
| 2019-02-01,13.317313271194516,13.445775771903524,13.317313271194516,13.411519050598145,3166900 | |
| 2019-02-04,13.300185061649017,13.420083999633789,13.231671616156204,13.420083999633789,1188800 | |
| 2019-02-05,13.343005356054253,13.420083181722193,13.334440971703449,13.36013412475586,2187800 | |
| 2019-02-06,13.317312108937951,13.411517880119854,13.291619774387359,13.3772611618042,1735100 | |
| 2019-02-07,13.351569484038032,13.351569484038032,13.146029164033258,13.248799324035645,1839500 | |
| 2019-02-08,13.283057038087177,13.291621422914458,13.180286870393884,13.265928268432617,3938100 | |
| 2019-02-11,13.163157113347792,13.21454260171227,13.111772441727945,13.188849449157715,1288700 | |
| 2019-02-12,13.31731376065161,13.33444171356148,13.248800315522747,13.265928268432617,1062100 | |
| 2019-02-13,13.317312844389429,13.377261900566376,13.300184075913366,13.343005180358887,1191900 | |
| 2019-02-14,13.325876492703014,13.394389929334322,13.291619774387359,13.3772611618042,1258800 | |
| 2019-02-15,13.505725587333872,13.634188087477764,13.480032433909368,13.62562370300293,1474500 | |
| 2019-02-19,13.608495963957989,13.67700940734053,13.591367194740018,13.659880638122559,853800 | |
| 2019-02-20,13.63418812610007,13.77121501110696,13.625623741600975,13.702701568603516,1029600 | |
| 2019-02-21,13.745521545410156,13.762650314019305,13.719830025985715,13.745521545410156,805200 | |
| 2019-02-22,13.822599723330201,13.831164107853287,13.762650665157931,13.779779434204102,785000 | |
| 2019-02-25,13.728394427861726,13.728394427861726,13.557110008529573,13.574238777160645,1154700 | |
| 2019-02-26,13.608495362417658,13.659880034310858,13.582802209726426,13.634187698364258,2666100 | |
| 2019-02-27,13.677009231850889,13.75408624210877,13.642752510599166,13.702701568603516,1051100 | |
| 2019-02-28,13.685572585469421,13.72839450729487,13.634187912768175,13.668444633483887,667100 | |
| 2019-03-01,13.659881132601408,13.685573470613738,13.471468748106679,13.514289855957031,950400 | |
| 2019-03-04,13.60849532124604,13.659879992983779,13.505725161025934,13.557109832763672,1271600 | |
| 2019-03-05,13.608495750797918,13.62562370300293,13.548545876218732,13.62562370300293,1212200 | |
| 2019-03-06,13.56567460630294,13.591366942909177,13.514289116345807,13.548545837402344,718000 | |
| 2019-03-07,13.565675348726392,13.574239733645403,13.50572628778272,13.514289855957031,382600 | |
| 2019-03-08,13.394391310404187,13.505725860595703,13.32587786670859,13.505725860595703,837800 | |
| 2019-03-11,13.539982620662945,13.548546188590562,13.46290479210166,13.52285385131836,1000600 | |
| 2019-03-12,13.574238991222554,13.625623664436807,13.54854583787077,13.608495712280273,648000 | |
| 2019-03-13,13.642751948180935,13.719829772005966,13.634187564034903,13.694136619567871,1040900 | |
| 2019-03-14,13.702701138718279,13.728394291409511,13.634187698364258,13.634187698364258,665300 | |
| 2019-03-15,13.557109873779826,13.685572370257457,13.557109873779826,13.634187698364258,894500 | |
| 2019-03-18,13.685572799605325,13.728394722100802,13.668444847351793,13.702701568603516,696400 | |
| 2019-03-19,13.77977974749711,13.796908516932715,13.69413753380845,13.736959457397461,1094400 | |
| 2019-03-20,13.745521760075446,13.856857124284366,13.728394624688104,13.839728355407715,959100 | |
| 2019-03-21,13.796907637684493,13.822599156711272,13.736958581969667,13.771214485168457,1087400 | |
| 2019-03-22,13.685572409361807,13.694136793616691,13.57423868102688,13.651315689086914,884700 | |
| 2019-03-25,13.61705935710188,13.736959106599897,13.599931404848348,13.702701568603516,1141400 | |
| 2019-03-26,13.75408602796979,13.771214796701301,13.694136970898795,13.728394508361816,738100 | |
| 2019-03-27,13.702701177871573,13.719829946381338,13.582802248537128,13.651315689086914,1284600 | |
| 2019-03-28,13.505725549107112,13.617059279986213,13.505725549107112,13.608495712280273,617400 | |
| 2019-03-29,13.69413657755585,13.711265345795363,13.608495186592151,13.617058753967285,1000300 | |
| 2019-04-01,13.702701257376567,13.762650314019305,13.694136873071994,13.745521545410156,1159700 | |
| 2019-04-02,13.719830376031831,13.788343818727187,13.711265991508746,13.779779434204102,524900 | |
| 2019-04-03,13.796907424926758,13.8054718089667,13.728393986096444,13.796907424926758,2335100 | |
| 2019-04-04,13.771214836400622,13.856857046815772,13.762650452010178,13.805472373962402,921600 | |
| 2019-04-05,13.80547206326979,13.865421119164449,13.788343294874384,13.848292350769043,1256300 | |
| 2019-04-08,13.882549460401826,13.916807000169463,13.87398670894932,13.899678230285645,914400 | |
| 2019-04-09,13.882548041104428,13.90824119330339,13.839727754262062,13.873985290527344,772800 | |
| 2019-04-10,13.916806259722051,14.011012855581367,13.908241875235811,13.993884086608887,1062600 | |
| 2019-04-11,13.959627075793122,13.968191460602762,13.865422109865852,13.925371170043945,723600 | |
| 2019-04-12,13.968191146850586,14.002448685319653,13.942499626488129,13.968191146850586,872900 | |
| 2019-04-15,13.942498207092285,13.942498207092285,13.899676288365377,13.942498207092285,597200 | |
| 2019-04-16,13.856857376362838,13.90824205043825,13.831164222580464,13.89111328125,852200 | |
| 2019-04-17,13.899677412986684,13.916806181863333,13.839728355407715,13.839728355407715,883700 | |
| 2019-04-18,13.848292428719981,13.882548332214355,13.822599275982247,13.882548332214355,439800 | |
| 2019-04-22,13.959626860990747,14.011013169057879,13.933935340446535,13.951064109802246,614000 | |
| 2019-04-23,13.951064011105395,13.976755531467854,13.91680647263633,13.968191146850586,424200 | |
| 2019-04-24,13.968190894293478,13.968190894293478,13.9168062210083,13.9168062210083,485700 | |
| 2019-04-25,13.933935204220626,13.959626724513663,13.882548896655875,13.89111328125,548300 | |
| 2019-04-26,13.82259946940654,13.82259946940654,13.659880250180418,13.728394508361816,560700 | |
| 2019-04-29,13.754086593343704,13.77977974749711,13.711266303244054,13.736959457397461,401200 | |
| 2019-04-30,13.796908203250272,13.822599723330201,13.711265991508746,13.779779434204102,699400 | |
| 2019-05-01,13.762650978061506,13.788344132214913,13.659880811681921,13.736959457397461,824200 | |
| 2019-05-02,13.642752647874204,13.65988060030008,13.522853713914408,13.582802772521973,608000 | |
| 2019-05-03,13.617060059635769,13.677009937477722,13.591367721557617,13.591367721557617,604600 | |
| 2019-05-06,13.531417537833228,13.659880034310858,13.514288769372405,13.634187698364258,640800 | |
| 2019-05-07,13.497161652410421,13.522853989946006,13.420083823058983,13.462904930114746,628700 | |
| 2019-05-08,13.454339631372838,13.531417455488214,13.420082911404295,13.480031967163086,643000 | |
| 2019-05-09,13.437211387391013,13.445775771903524,13.360134377012406,13.411519050598145,644800 | |
| 2019-05-10,13.41151965241069,13.47146871319902,13.402955267513871,13.437211990356445,1217100 | |
| 2019-05-13,13.539981579742097,13.565673915039136,13.351569215159717,13.368697166442871,457800 | |
| 2019-05-14,13.497161164189865,13.599931327359476,13.497161164189865,13.548545837402344,486500 | |
| 2019-05-15,13.582802423322281,13.7027013541996,13.582802423322281,13.668444633483887,471000 | |
| 2019-05-16,13.75408592971473,13.796907851237602,13.736958794594864,13.745521545410156,613700 | |
| 2019-05-17,13.711265345795363,13.719829729915121,13.617058753967285,13.617058753967285,464900 | |
| 2019-05-20,13.694136580343592,13.762650019826348,13.642751909103838,13.677008628845215,532100 | |
| 2019-05-21,13.694137008595876,13.745521681442566,13.659880287783198,13.685572624206543,362200 | |
| 2019-05-22,13.608495849481908,13.659880523214227,13.48859691619873,13.48859691619873,799000 | |
| 2019-05-23,13.334440891061258,13.360134043958285,13.154592904505273,13.205978393554688,1013400 | |
| 2019-05-24,13.265927183299542,13.385826110839844,13.21454251202843,13.385826110839844,1414600 | |
| 2019-05-28,13.531418588070212,13.54854654111578,13.454340757503408,13.497161865234375,640600 | |
| 2019-05-29,13.488597092216603,13.488597092216603,13.377262542017517,13.445775985717773,885300 | |
| 2019-05-30,13.462903892055943,13.480031843510785,13.291620293784415,13.308748245239258,846500 | |
| 2019-05-31,13.146029174557805,13.214542614614247,12.949052421837061,12.957616806030273,2773600 | |
| 2019-06-03,13.068951526122456,13.08607947799467,12.906231491240888,12.914795875549316,1657900 | |
| 2019-06-04,12.931924684294165,13.017566077410269,12.914795915624158,12.991873741149902,1112300 | |
| 2019-06-05,12.923360928464314,12.923360928464314,12.674999487883094,12.726384162902832,1028500 | |
| 2019-06-06,12.752076868778072,12.957617195119328,12.726383715426923,12.949052810668945,1324800 | |
| 2019-06-07,12.889103579363791,13.026130461745272,12.871974810693784,12.991873741149902,1710500 | |
| 2019-06-10,12.966181190223486,13.060386966114937,12.931924470195264,12.957616806030273,884900 | |
| 2019-06-11,13.000439328518274,13.077517161176639,12.957618219625324,13.043259620666504,880500 | |
| 2019-06-12,12.957616725009435,13.009001396358157,12.85484656556737,12.863410949707031,1619900 | |
| 2019-06-13,13.103208503064652,13.1117728875407,12.966181618426509,13.026130676269531,1740700 | |
| 2019-06-14,13.086080123772518,13.128901230683173,13.051823401592932,13.077516555786133,977100 | |
| 2019-06-17,13.068951215116979,13.094643550686214,13.00043777576927,13.017565727233887,997200 | |
| 2019-06-18,13.051822530436928,13.23167051406181,13.051822530436928,13.171721458435059,906100 | |
| 2019-06-19,13.094643982772407,13.188849760797874,13.068951646355398,13.146029472351074,908200 | |
| 2019-06-20,13.334441223474876,13.420083435110653,13.317313271194516,13.411519050598145,1277900 | |
| 2019-06-21,13.437211601069073,13.4714683229192,13.402954879218944,13.445775985717773,1107100 | |
| 2019-06-24,13.462904754099785,13.522853813147265,13.420083647603867,13.505725860595703,656800 | |
| 2019-06-25,13.56567460630294,13.608495711809773,13.531417885246402,13.548545837402344,803600 | |
| 2019-06-26,13.617058753967285,13.702700961675607,13.599930802472395,13.617058753967285,958200 | |
| 2019-06-27,13.6341875222068,13.65131547370169,13.599930802472395,13.617058753967285,335000 | |
| 2019-06-28,13.668445697483268,13.6855736508021,13.437212202093699,13.471468925476074,1702100 | |
| 2019-07-01,13.60849620405753,13.625624156833027,13.3943914855234,13.462904930114746,869600 | |
| 2019-07-02,13.428648669829478,13.43721223813951,13.214543943929108,13.240236282348633,1168600 | |
| 2019-07-03,13.325876879862678,13.38582593447064,13.300183727821027,13.368697166442871,439600 | |
| 2019-07-05,13.368697906411699,13.42008339659462,13.351569954180498,13.394391059875488,570100 | |
| 2019-07-08,13.428646647649977,13.488595700516225,13.360133211018667,13.3772611618042,495300 | |
| 2019-07-09,13.36013493901375,13.420083999633789,13.325878216267345,13.420083999633789,444700 | |
| 2019-07-10,13.599931018870352,13.736958716732936,13.582802250358291,13.711265563964844,535600 | |
| 2019-07-11,13.711265175312901,13.762649845903292,13.677008456004437,13.719829559326172,561700 | |
| 2019-07-12,13.71982963801117,13.779778692958645,13.71982963801117,13.754085540771484,471200 | |
| 2019-07-15,13.762650548667692,13.762650548667692,13.59993132782968,13.608495712280273,1103100 | |
| 2019-07-16,13.582803049777263,13.6598808791287,13.360134763227725,13.462904930114746,645400 | |
| 2019-07-17,13.505725213902936,13.522853165634363,13.343005180358887,13.343005180358887,2313600 | |
| 2019-07-18,13.325877148223594,13.325877148223594,13.120336011474189,13.248799324035645,832800 | |
| 2019-07-19,13.257361983906035,13.334439802817396,13.205977315794843,13.325876235961914,628800 | |
| 2019-07-22,13.274492827889642,13.317313935844677,13.240236104874553,13.28305721282959,3117700 | |
| 2019-07-23,13.25736262449622,13.368697166442871,13.214542337916027,13.368697166442871,807100 | |
| 2019-07-24,13.394390452747333,13.471467459411054,13.25736275738549,13.308748245239258,1001800 | |
| 2019-07-25,13.343005530535626,13.377262251642156,13.257363319396973,13.257363319396973,442600 | |
| 2019-07-26,13.265927879217939,13.300184600777298,13.240235542234586,13.274492263793945,472700 | |
| 2019-07-29,13.325876235961914,13.334439802817396,13.257361983906035,13.325876235961914,1126000 | |
| 2019-07-30,13.343005045989266,13.420082869866068,13.31731271027854,13.4029541015625,705100 | |
| 2019-07-31,13.428647742060491,13.454340078704965,13.30874880981186,13.317313194274902,882500 | |
| 2019-08-01,13.231670963574336,13.231670963574336,12.8548470319487,12.949052810668945,1597100 | |
| 2019-08-02,13.060387535061231,13.077516304193834,12.966181755065918,12.966181755065918,1219600 | |
| 2019-08-05,12.82915380114966,12.931924780444529,12.82059023349563,12.854846954345703,1871300 | |
| 2019-08-06,12.88910324321228,12.897667627323921,12.7520763644045,12.786333084106445,622300 | |
| 2019-08-07,12.65787007807243,12.65787007807243,12.495150859748287,12.623613357543945,2411600 | |
| 2019-08-08,12.623613784409462,12.726383949470074,12.589357062722591,12.692127227783203,773500 | |
| 2019-08-09,12.803461074829102,12.854846562911833,12.786333123297942,12.803461074829102,787200 | |
| 2019-08-12,12.80346195393141,12.829154291364533,12.709256172180176,12.709256172180176,928400 | |
| 2019-08-13,12.734947966292276,13.043258452570095,12.709255629955287,13.009001731872559,838400 | |
| 2019-08-14,12.846281788957867,12.871974123847295,12.726382864899538,12.81202507019043,1046500 | |
| 2019-08-15,12.734948509613298,12.777769616498288,12.683563834747053,12.709256172180176,827400 | |
| 2019-08-16,12.70925656180734,12.769205623237374,12.700692176818848,12.700692176818848,1365600 | |
| 2019-08-19,12.760641098022461,12.786334252705597,12.717820807039963,12.760641098022461,767100 | |
| 2019-08-20,12.769203791258727,12.820589277072775,12.709254738429493,12.794896125793457,435500 | |
| 2019-08-21,12.914795834993255,12.940488171093216,12.820590058130302,12.83771800994873,645700 | |
| 2019-08-22,12.837718145861253,12.871974866605424,12.760640320000709,12.777769088745117,721900 | |
| 2019-08-23,12.657871031206659,12.777769970457035,12.63217869306183,12.683564186096191,1450900 | |
| 2019-08-26,12.80346173881246,12.820590507976537,12.657870467896469,12.674999237060547,640700 | |
| 2019-08-27,12.700692037251207,12.77776986781122,12.674999699312767,12.760641098022461,661400 | |
| 2019-08-28,12.863411377388601,12.906231666021347,12.837718224115372,12.87197494506836,798100 | |
| 2019-08-29,12.871974207523545,12.92335969438104,12.837717488533416,12.906230926513672,649400 | |
| 2019-08-30,12.863412224621378,12.871975792865165,12.683564223586568,12.700692176818848,1565300 | |
| 2019-09-03,12.5636639139579,12.657869688324386,12.537971578538789,12.632177352905273,1240200 | |
| 2019-09-04,12.803461503807625,12.966181540901001,12.794897119382783,12.931924819946289,406800 | |
| 2019-09-05,12.983309316527459,13.04325837319717,12.906231491240888,12.914795875549316,813000 | |
| 2019-09-06,12.829153878597552,13.000438300626586,12.803461541991059,12.949052810668945,849400 | |
| 2019-09-09,13.017566117327542,13.094643943089638,13.000438165349657,13.068951606750488,761500 | |
| 2019-09-10,13.094643981859766,13.188849759878668,13.068951645444548,13.086079597473145,1201400 | |
| 2019-09-11,13.111772671606019,13.154592959791747,12.923360299959162,12.991873741149902,1947800 | |
| 2019-09-12,12.812025367460917,12.957616629786749,12.812025367460917,12.9404878616333,920000 | |
| 2019-09-13,12.966181013863473,12.991873349349026,12.91479552614775,12.9404878616333,727600 | |
| 2019-09-16,13.428648457001026,13.659881132601408,13.411519687163006,13.514289855957031,1777100 | |
| 2019-09-17,13.514289136068276,13.522853520531074,13.205978646109505,13.257363319396973,2667000 | |
| 2019-09-18,13.214542562487578,13.2659272339549,13.146029122701396,13.171721458435059,1534100 | |
| 2019-09-19,13.28305739087765,13.30018534424243,13.223107512239142,13.240236282348633,520700 | |
| 2019-09-20,13.257363319396973,13.291620857248159,13.19741426164671,13.257363319396973,532000 | |
| 2019-09-23,13.257362718218882,13.30874820592084,13.231670382740212,13.291620254516602,511000 | |
| 2019-09-24,13.248799065330175,13.248799065330175,13.120335755277186,13.13746452331543,739000 | |
| 2019-09-25,13.000437603267214,13.086078992943168,12.991873219276236,13.060386657714844,669300 | |
| 2019-09-26,13.034694322486517,13.094643376934147,12.96618088404791,13.060386657714844,534900 | |
| 2019-09-27,12.94048829047749,13.060387221291185,12.94048829047749,13.009001731872559,631300 | |
| 2019-09-30,12.931924428679368,12.99187348435014,12.84628222051144,12.880538940429688,861500 | |
| 2019-10-01,12.897668098341589,12.923360434870165,12.820590272011206,12.87197494506836,967400 | |
| 2019-10-02,12.87197565141529,12.87197565141529,12.709256422145584,12.760641098022461,944400 | |
| 2019-10-03,12.674998713289703,12.78633325802151,12.615048840437415,12.743512153625488,794600 | |
| 2019-10-04,12.829153237265563,12.863410773354552,12.76920418259906,12.846282005310059,2165000 | |
| 2019-10-07,12.854846212626645,12.914795266469076,12.812025109848651,12.829153060913086,946100 | |
| 2019-10-08,12.769202630733547,12.871972776276822,12.752074681515259,12.820588111877441,2715400 | |
| 2019-10-09,12.94048834809856,12.966181501294601,12.846282569947022,12.854846954345703,913400 | |
| 2019-10-10,12.9404878616333,12.949052245710025,12.889103190662196,12.9404878616333,655900 | |
| 2019-10-11,12.99187343348212,13.120335928486405,12.99187343348212,13.094643592834473,1416900 | |
| 2019-10-14,13.009002470764207,13.043259193407472,12.949053410324666,13.034695625305176,506400 | |
| 2019-10-15,13.017566642854899,13.060387749645294,12.966181968102166,13.000438690185547,1054800 | |
| 2019-10-16,12.966181056095417,13.068951215116979,12.966181056095417,13.017565727233887,599200 | |
| 2019-10-17,13.009001732966276,13.094643943089638,12.983309396627126,13.068951606750488,1415700 | |
| 2019-10-18,13.103207760925125,13.128900096153451,13.034694322486517,13.060386657714844,1001200 | |
| 2019-10-21,13.000439328518274,13.051824005794037,12.983310558263208,13.043259620666504,726300 | |
| 2019-10-22,13.103207760925125,13.154592431381776,13.034694322486517,13.060386657714844,2162300 | |
| 2019-10-23,13.043258397192698,13.240235152925711,13.043258397192698,13.223106384277344,843700 | |
| 2019-10-24,13.265927102293311,13.3258769740697,13.257362718218882,13.291620254516602,626800 | |
| 2019-10-25,13.30874811183491,13.368697166442871,13.248799057226949,13.368697166442871,525200 | |
| 2019-10-28,13.385826636489933,13.394391020952977,13.283056473167388,13.317313194274902,538100 | |
| 2019-10-29,13.223105998665783,13.35156930954837,13.223105998665783,13.291620254516602,549900 | |
| 2019-10-30,13.291620603055495,13.300184170609864,13.163157288804284,13.205978393554688,971200 | |
| 2019-10-31,13.171721632572742,13.171721632572742,13.06895147153479,13.128900527954102,761900 | |
| 2019-11-01,13.205977953902142,13.402953885753794,13.205977953902142,13.368697166442871,1221500 | |
| 2019-11-04,13.480032317537148,13.514289038396093,13.437211212277303,13.454339981079102,687600 | |
| 2019-11-05,13.497161300735671,13.522853637601829,13.462904579332571,13.48859691619873,455800 | |
| 2019-11-06,13.454339725219384,13.505725213902936,13.317312844389429,13.343005180358887,669300 | |
| 2019-11-07,13.39439010170557,13.41151805271152,13.317312280317292,13.334440231323242,809400 | |
| 2019-11-08,13.214542337916027,13.368697166442871,13.154592466563452,13.368697166442871,953900 | |
| 2019-11-11,13.240236104874553,13.351570658859766,13.240236104874553,13.28305721282959,612600 | |
| 2019-11-12,13.30874820592084,13.33444054139951,13.248799150889072,13.291620254516602,450300 | |
| 2019-11-13,13.24023536759683,13.334441146456331,13.223106598670743,13.317313194274902,5073800 | |
| 2019-11-14,13.35157009148867,13.368698043896016,13.248799926810593,13.274492263793945,869100 | |
| 2019-11-15,13.257362971467845,13.394390669042437,13.257362971467845,13.343005180358887,2619500 | |
| 2019-11-18,13.265927450158468,13.283056218756485,13.1802860574023,13.205978393554688,637100 | |
| 2019-11-19,13.146029471434854,13.16315742346345,13.068951645444548,13.086079597473145,547000 | |
| 2019-11-20,13.154593156077382,13.291620857248159,13.12890081943365,13.257363319396973,1007400 | |
| 2019-11-21,13.30018334140783,13.402953496354794,13.30018334140783,13.3772611618042,598100 | |
| 2019-11-22,13.402953885753794,13.437210605064717,13.317312495848794,13.368697166442871,846800 | |
| 2019-11-25,13.317312495848794,13.38582593447064,13.300183727821027,13.368697166442871,474200 | |
| 2019-11-26,13.394391311314918,13.454340370366474,13.368698157368817,13.445775985717773,480700 | |
| 2019-11-27,13.428646647649977,13.437210214670447,13.334440059723484,13.3772611618042,583600 | |
| 2019-11-29,13.257362985711216,13.257362985711216,13.103208152984212,13.111772537231445,546200 | |
| 2019-12-02,13.180285800667079,13.197413752186826,13.077515641314726,13.094643592834473,1310000 | |
| 2019-12-03,13.077516205110541,13.15459321538927,13.043258667104894,13.103208541870117,1800300 | |
| 2019-12-04,13.25736275738549,13.32587701343872,13.240234805930648,13.308748245239258,991200 | |
| 2019-12-05,13.343004615198518,13.377261333955019,13.291619945436066,13.334440231323242,1011800 | |
| 2019-12-06,13.308749446521794,13.462905107252972,13.308749446521794,13.420083999633789,1487900 | |
| 2019-12-09,13.394390534155344,13.43721082142501,13.377261765851776,13.4029541015625,659800 | |
| 2019-12-10,13.411519438298894,13.48859726765033,13.402955053538804,13.462904930114746,565300 | |
| 2019-12-11,13.445775205576794,13.454339589728578,13.325877094430323,13.4029541015625,861700 | |
| 2019-12-12,13.411519300812579,13.539982620662945,13.411519300812579,13.52285385131836,1424200 | |
| 2019-12-13,13.531418660460366,13.685573505673972,13.514289890578464,13.591367721557617,1167600 | |
| 2019-12-16,13.677009056561861,13.71983016176387,13.66844467217253,13.685572624206543,1753300 | |
| 2019-12-17,13.702701257376567,13.762650314019305,13.702701257376567,13.745521545410156,834900 | |
| 2019-12-18,13.779778692958645,13.788343077021032,13.702700869886396,13.754085540771484,1239400 | |
| 2019-12-19,13.771215126285119,13.831164184790865,13.762650741714394,13.814035415649414,961300 | |
| 2019-12-20,13.788343040886815,13.831163327597299,13.745521120687098,13.796907424926758,1043100 | |
| 2019-12-23,13.765581898219379,13.80908896103636,13.739477992460472,13.800387382507324,837500 | |
| 2019-12-24,13.800388337008293,13.878700889529691,13.800388337008293,13.861298561096191,466200 | |
| 2019-12-26,13.896103360855392,13.965713500976562,13.896103360855392,13.965713500976562,679200 | |
| 2019-12-27,13.974416222888703,14.00052096112645,13.939611564894946,13.991819381713867,1250000 | |
| 2019-12-30,14.061429207028137,14.078832364429594,13.904804109727902,13.965713500976562,976300 | |
| 2019-12-31,13.878700256347656,13.965713554201903,13.843894771240313,13.878700256347656,806100 | |
| 2020-01-02,13.896102905273438,13.930908389107039,13.852595843024389,13.896102905273438,3026900 | |
| 2020-01-03,14.122338414197404,14.139741571372017,14.026624369049864,14.061429023742676,3210100 | |
| 2020-01-06,14.165846499498448,14.183247997252948,14.070130793394725,14.087533950805664,3232100 | |
| 2020-01-07,14.0614285161221,14.11363632610481,14.026623862685746,14.078831672668457,1924600 | |
| 2020-01-08,14.070131097292068,14.078832676185481,13.739478567796526,13.869998931884766,2340200 | |
| 2020-01-09,13.79168638006052,13.826491863708098,13.722075412765365,13.809088706970215,1077900 | |
| 2020-01-10,13.800387128601274,13.835192612248852,13.756880896412943,13.809088706970215,1877800 | |
| 2020-01-13,13.756881455924384,13.756881455924384,13.669867328352362,13.704672813415527,1264500 | |
| 2020-01-14,13.765583038330078,13.782986196829539,13.730777551159429,13.765583038330078,1201200 | |
| 2020-01-15,13.730776974661952,13.730776974661952,13.62636051753401,13.695971488952637,669800 | |
| 2020-01-16,13.70467274623922,13.722075903599608,13.643763355134297,13.678568840026855,1652300 | |
| 2020-01-17,13.687270099995096,13.722076416015625,13.643763864625932,13.722076416015625,855400 | |
| 2020-01-21,13.652464291146547,13.68726977651625,13.63506196337581,13.643763542175293,991500 | |
| 2020-01-22,13.574152811690993,13.574152811690993,13.434930037919786,13.461034774780273,672600 | |
| 2020-01-23,13.321813648128979,13.365319885909075,13.252201842058577,13.347917556762695,1331600 | |
| 2020-01-24,13.217395203275272,13.217395203275272,13.104277999100672,13.147784233093262,1368800 | |
| 2020-01-27,12.912846819111147,12.97375620774697,12.851937430475322,12.904145240783691,2608400 | |
| 2020-01-28,12.91284860185639,13.02596664624582,12.886744693098306,12.965056419372559,1163300 | |
| 2020-01-29,12.97375620774697,12.97375620774697,12.878041335629506,12.904145240783691,816700 | |
| 2020-01-30,12.764924115957342,12.808431180524117,12.669209237773025,12.791028022766113,1849000 | |
| 2020-01-31,12.67791054994592,12.764924682944429,12.617001154743928,12.686612129211426,1786400 | |
| 2020-02-03,12.582194822266167,12.643104213376402,12.442972882683794,12.451674461364746,3464900 | |
| 2020-02-04,12.582195146573893,12.59089672547913,12.46037553138529,12.469077110290527,1563100 | |
| 2020-02-05,12.651806576602214,12.730119129930554,12.617001089548314,12.660508155822754,2575100 | |
| 2020-02-06,12.643104179322092,12.712715148925781,12.599597115862734,12.712715148925781,2496500 | |
| 2020-02-07,12.634402851118029,12.6866106610126,12.616999694601054,12.64310359954834,943000 | |
| 2020-02-10,12.547389539172565,12.590896603448844,12.512584053717188,12.529986381530762,592900 | |
| 2020-02-11,12.617001023566447,12.625702602741484,12.556091628997722,12.573493957519531,1181900 | |
| 2020-02-12,12.747520446777344,12.764923603837145,12.695312635254345,12.747520446777344,1150300 | |
| 2020-02-13,12.764924303921685,12.808431369129105,12.721417238714265,12.75622272491455,759100 | |
| 2020-02-14,12.773625182367047,12.799729088128545,12.704014213784246,12.747520446777344,1613600 | |
| 2020-02-18,12.747520266722905,12.860638296529254,12.747520266722905,12.843235969543457,946600 | |
| 2020-02-19,12.895445442798803,12.973757998901354,12.851939204811426,12.965056419372559,555600 | |
| 2020-02-20,12.973755952684936,13.01726301363869,12.895443408933813,12.912846565246582,961300 | |
| 2020-02-21,12.843236291047809,12.869340197094058,12.79972922775192,12.860638618469238,667800 | |
| 2020-02-24,12.59959742209597,12.643104486612769,12.529986450800386,12.617000579833984,769600 | |
| 2020-02-25,12.59089665540962,12.599597404438198,12.382062911987305,12.382062911987305,1375500 | |
| 2020-02-26,12.347257670309206,12.44297337996854,12.23414046224895,12.260244369506836,1027000 | |
| 2020-02-27,12.025306891253745,12.138424930803025,11.955695917658538,12.051411628723145,1869500 | |
| 2020-02-28,11.851278559087817,11.894785621744598,11.712056622448673,11.84257698059082,1348600 | |
| 2020-03-02,11.946994216985157,12.121022479031339,11.894786402233905,12.112320899963379,3027700 | |
| 2020-03-03,12.147126452467333,12.286348398998813,12.051411571684003,12.13842487335205,1575800 | |
| 2020-03-04,12.22543874855422,12.251542655524565,12.086216804941389,12.147126197814941,1332700 | |
| 2020-03-05,12.129723542371226,12.15582828025109,11.973099264233419,12.016606330871582,1889400 | |
| 2020-03-06,11.816473500023847,11.84257740662572,11.564133523330456,11.625042915344238,3233600 | |
| 2020-03-09,10.720099449157715,10.928933191152545,10.667891636030177,10.720099449157715,2698900 | |
| 2020-03-10,11.02464847758061,11.102961030006446,10.911530438501988,11.059453964233398,4293300 | |
| 2020-03-11,11.007245117253907,11.042050603267688,10.85062084510602,10.859321594238281,2488200 | |
| 2020-03-12,10.450357246716719,10.667891739796609,10.015288260556936,10.4242525100708,4191700 | |
| 2020-03-13,10.676593456182596,10.702697363336469,10.389447158177003,10.537370681762695,4491600 | |
| 2020-03-16,9.884767023586573,10.067496030167748,9.74554508139677,9.902170181274414,3153200 | |
| 2020-03-17,9.893468912944481,9.980483044458229,9.72814305886227,9.745545387268066,5784200 | |
| 2020-03-18,9.510607644254462,9.588920189111494,9.058135531670796,9.423593521118164,3814000 | |
| 2020-03-19,9.380086672725868,9.745544670478791,9.327878861520135,9.623725891113281,2311100 | |
| 2020-03-20,9.849961572661408,9.849961572661408,9.449698072544695,9.519309043884277,1956700 | |
| 2020-03-23,9.414891787478936,9.667231744616396,9.414891787478936,9.632426261901855,2089600 | |
| 2020-03-24,9.832559331083262,9.91957263110771,9.762948359132405,9.84126091003418,1040400 | |
| 2020-03-25,9.876065718827823,10.102300947241494,9.832558656884668,10.006586074829102,1486900 | |
| 2020-03-26,9.980483310000396,10.084899772698058,9.858663688605652,9.971781730651855,1839200 | |
| 2020-03-27,9.815155867096788,9.997884870226462,9.815155867096788,9.936975479125977,1420300 | |
| 2020-03-30,9.858662863842044,9.919572254529673,9.728142503846211,9.910871505737305,1668100 | |
| 2020-03-31,9.997885893980856,9.997885893980856,9.76294905437341,9.789052963256836,1218400 | |
| 2020-04-01,9.667232949924934,9.675934529145522,9.493205514654528,9.510608673095703,1466400 | |
| 2020-04-02,9.615024889158263,10.006586815992314,9.528010758827032,9.693337440490723,1624100 | |
| 2020-04-03,9.902169994235955,9.963079385336439,9.762948054675864,9.936975479125977,961900 | |
| 2020-04-06,9.945677191576786,10.041392068854678,9.87606622086046,9.98918342590332,1157200 | |
| 2020-04-07,10.119705325128724,10.12840690453304,9.954378635759848,10.058795928955078,1923500 | |
| 2020-04-08,10.050093205044533,10.111002594281807,9.919572018328411,10.032690048217773,1357100 | |
| 2020-04-09,10.050094349550761,10.302434343477948,9.980483373972799,10.058795928955078,1923500 | |
| 2020-04-13,10.137106713305153,10.241523996809631,10.093600479977864,10.23282241821289,1351800 | |
| 2020-04-14,10.224120767068236,10.224120767068236,10.093600408356092,10.145808219909668,1098000 | |
| 2020-04-15,9.98048254269556,10.006586448906022,9.87606608802549,9.936975479125977,1272200 | |
| 2020-04-16,9.963079317804354,9.997884802458456,9.823857379187942,9.910871505737305,1522400 | |
| 2020-04-17,9.910872842411939,9.980483821108544,9.893469682823627,9.954379081726074,1055400 | |
| 2020-04-20,9.771649804115684,9.910872587759998,9.76294905437341,9.789052963256836,2004200 | |
| 2020-04-21,9.484503216991452,9.484503216991452,9.119045215692578,9.327878952026367,3327800 | |
| 2020-04-22,9.475802930616107,9.562816230991682,9.362684893282434,9.458399772644043,1321600 | |
| 2020-04-23,9.571517742740904,9.649830293408574,9.353983248587701,9.432295799255371,1132000 | |
| 2020-04-24,9.423595306350217,9.423595306350217,9.249567856937555,9.310477256774902,941300 | |
| 2020-04-27,9.179954967252602,9.19735729365909,9.101642423853004,9.13644790649414,971200 | |
| 2020-04-28,9.179955669936687,9.214761155242027,9.136448605847956,9.145150184631348,956800 | |
| 2020-04-29,9.327880416630336,9.36268590651287,9.266970186964654,9.310477256774902,802900 | |
| 2020-04-30,9.406191078296072,9.53671143156145,9.275669895202524,9.484502792358398,1439600 | |
| 2020-05-01,9.406191311990032,9.423593638937959,9.31047560937777,9.36268424987793,1999800 | |
| 2020-05-04,9.345281233275772,9.475802421569824,9.275670264783558,9.475802421569824,840900 | |
| 2020-05-05,9.606322433034252,9.73684278678542,9.597620854829994,9.719440460205078,931900 | |
| 2020-05-06,9.667232307308904,9.667232307308904,9.449697820224138,9.528010368347168,880900 | |
| 2020-05-07,9.710739374993095,9.754246438394963,9.571517435969685,9.588920593261719,530500 | |
| 2020-05-08,9.67593491832425,9.789052963256836,9.63242785029967,9.789052963256836,981600 | |
| 2020-05-11,9.762948603175529,9.780350931684126,9.606323497456845,9.65853214263916,1083100 | |
| 2020-05-12,9.658531819034344,9.667232568082996,9.57151768992194,9.580219268798828,1232000 | |
| 2020-05-13,9.562815336248892,9.597620819108204,9.458398887670956,9.484502792358398,571700 | |
| 2020-05-14,9.493204770128136,9.675933770288188,9.493204770128136,9.649829864501953,490600 | |
| 2020-05-15,9.754246966385093,9.771649294790887,9.658532085582577,9.745545387268066,830200 | |
| 2020-05-18,9.963079456068073,10.067495911479433,9.945677128413625,10.0239896774292,1097800 | |
| 2020-05-19,10.041392771238558,10.06749667962606,9.96308021624776,9.997885704040527,411200 | |
| 2020-05-20,10.145808287348041,10.189315350484012,10.102301224212072,10.17191219329834,863500 | |
| 2020-05-21,10.198016537396573,10.215418864085656,10.067495353001654,10.128405570983887,570000 | |
| 2020-05-22,10.015288165448741,10.084899136187,9.936975615911143,10.050093650817871,768900 | |
| 2020-05-26,10.154510498046875,10.206718313197346,10.06749636635841,10.154510498046875,842300 | |
| 2020-05-27,10.076197490220768,10.084899068962104,9.954377877326737,10.0239896774292,467100 | |
| 2020-05-28,10.0326915093061,10.171913464882683,10.006587600092567,10.07619857788086,678300 | |
| 2020-05-29,10.050092797050315,10.302432751996976,10.015287314637952,10.250224113464355,1109300 | |
| 2020-06-01,10.206718005246179,10.311135292053223,10.198017256202455,10.311135292053223,970900 | |
| 2020-06-02,10.380746275317412,10.4242525100708,10.345940789617758,10.4242525100708,706400 | |
| 2020-06-03,10.398148603253121,10.476461153534398,10.328537631853814,10.4242525100708,862800 | |
| 2020-06-04,10.432953211008513,10.56347439376989,10.432953211008513,10.511265754699707,1091400 | |
| 2020-06-05,10.693995542593946,10.737502606752379,10.667891636030177,10.720099449157715,1500400 | |
| 2020-06-08,10.711398118224038,10.728800445044982,10.624383994634766,10.650487899780273,1581200 | |
| 2020-06-09,10.598280851290573,10.728801216228062,10.57217611444048,10.685294151306152,646100 | |
| 2020-06-10,10.693996304419624,10.824516676364786,10.650489237161807,10.754905700683594,1292000 | |
| 2020-06-11,10.519967893636926,10.572175705661984,10.36334279790533,10.40684986114502,1122900 | |
| 2020-06-12,10.51126683076096,10.563475475175856,10.398148792718892,10.450357437133789,693900 | |
| 2020-06-15,10.31983593681027,10.572175912749438,10.276329702546592,10.546072006225586,652100 | |
| 2020-06-16,10.685294017920794,10.754904988995595,10.563475233454007,10.633086204528809,891900 | |
| 2020-06-17,10.598281416579773,10.650489233408123,10.55477434933729,10.580878257751465,540400 | |
| 2020-06-18,10.563474858012718,10.659189732381666,10.563474858012718,10.641786575317383,951700 | |
| 2020-06-19,10.789710164101571,10.798411742692625,10.615682741421521,10.728800773620605,1605400 | |
| 2020-06-22,10.772308922896073,10.850621478455233,10.746205014319118,10.841919898986816,939800 | |
| 2020-06-23,10.859321013163564,10.894127327143126,10.772307717699258,10.78971004486084,745900 | |
| 2020-06-24,10.754903874742558,10.772307030622336,10.493863175171079,10.519967079162598,1372500 | |
| 2020-06-25,10.50256551472823,10.615683555603027,10.49386476529807,10.615683555603027,618900 | |
| 2020-06-26,10.563475285285818,10.563475285285818,10.441655670393068,10.485162734985352,738000 | |
| 2020-06-29,10.57217604861543,10.6852940847768,10.54607214175611,10.65919017791748,790600 | |
| 2020-06-30,10.633085579382808,10.78100909167702,10.624384001052986,10.711398124694824,1118200 | |
| 2020-07-01,10.77230746428135,10.807112947613918,10.67659259257384,10.79841136932373,1117600 | |
| 2020-07-02,10.850621478455233,10.902829295609143,10.789711252004613,10.841919898986816,1422000 | |
| 2020-07-06,10.928933143615723,10.972439377756691,10.894127658406013,10.928933143615723,1475500 | |
| 2020-07-07,10.885425703308805,10.989842155327983,10.876724124850158,10.937633514404297,1142000 | |
| 2020-07-08,11.0072446901583,11.076855659484863,10.989842362740765,11.076855659484863,819900 | |
| 2020-07-09,11.102960895495684,11.111662474510528,10.93763421352666,10.946335792541504,747400 | |
| 2020-07-10,10.981140903203896,11.068155030719838,10.981140903203896,11.015946388244629,661700 | |
| 2020-07-13,11.033349406176372,11.059453312169815,10.902828216552734,10.902828216552734,805100 | |
| 2020-07-14,10.85062160532175,10.998545138701187,10.833218446181439,10.955038070678711,653700 | |
| 2020-07-15,10.98114053235188,11.102960140794496,10.946335048486588,11.085556983947754,1464200 | |
| 2020-07-16,11.024647644879725,11.059453128903623,10.9811405823928,10.998543739318848,1093600 | |
| 2020-07-17,10.998544060638373,11.033349545679105,10.928933090556907,11.015946388244629,1712300 | |
| 2020-07-20,10.97243957793704,11.033349800536442,10.902828606247644,11.007245063781738,783200 | |
| 2020-07-21,11.163869857788086,11.233480827561918,11.155168279109303,11.163869857788086,2112400 | |
| 2020-07-22,11.15516885467229,11.25958531472052,11.137766526245048,11.233481407165527,1469200 | |
| 2020-07-23,11.233480385282922,11.285689025471873,11.15516783991359,11.207376480102539,1032100 | |
| 2020-07-24,11.198676174555406,11.224780082702637,11.146468358260943,11.224780082702637,702700 | |
| 2020-07-27,11.303092192981538,11.34659925807013,11.207377313649234,11.32919692993164,1721900 | |
| 2020-07-28,11.276988283999021,11.303092191116571,11.233481218917609,11.26828670501709,907100 | |
| 2020-07-29,11.311793771964906,11.355300837053496,11.294390613998171,11.32919692993164,815200 | |
| 2020-07-30,11.189973577106196,11.242182218478712,11.015946155578145,11.198675155639648,1394600 | |
| 2020-07-31,11.250883678266463,11.27698758376311,11.198675037444975,11.259584426879883,1297300 | |
| 2020-08-03,11.311794156946046,11.407509039535874,11.285690248935781,11.372703552246094,1288100 | |
| 2020-08-04,11.311794156734555,11.485821593180201,11.294390998175853,11.433613777160645,860800 | |
| 2020-08-05,11.66855125681372,11.685954416338749,11.520627720164242,11.529329299926758,1278600 | |
| 2020-08-06,11.642446452007402,11.651148031100734,11.572835478917261,11.616342544555664,1158700 | |
| 2020-08-07,11.538029344662244,11.538029344662244,11.390105827692608,11.459716796875,1172900 | |
| 2020-08-10,11.53803018025961,11.581537246606489,11.494523113912733,11.52062702178955,774900 | |
| 2020-08-11,11.511924725438718,11.538029461517656,11.337897300720215,11.337897300720215,1284600 | |
| 2020-08-12,11.442313639665297,11.52062618745254,11.442313639665297,11.459716796875,574400 | |
| 2020-08-13,11.494523113912733,11.5554325089014,11.477119955442673,11.52062702178955,862100 | |
| 2020-08-14,11.52932860102458,11.572835667371459,11.485821534677703,11.52062702178955,790300 | |
| 2020-08-17,11.60764065678892,11.712057113647461,11.60764065678892,11.712057113647461,649700 | |
| 2020-08-18,11.72075875904171,11.77296657285322,11.659848536490632,11.738161087036133,3484400 | |
| 2020-08-19,11.73816127556066,11.77296676193675,11.685953460910651,11.70335578918457,824600 | |
| 2020-08-20,11.590236487116613,11.703354512960708,11.546730256261943,11.685952186584473,1992400 | |
| 2020-08-21,11.555431811147693,11.572834968566895,11.485820841127326,11.572834968566895,828300 | |
| 2020-08-24,11.659849101652476,11.677252260318681,11.607641285310415,11.633745193481445,1174200 | |
| 2020-08-25,11.738161341673338,11.738161341673338,11.685953526729278,11.729459762573242,798000 | |
| 2020-08-26,11.729459000357993,11.772966063202993,11.703355094582273,11.755563735961914,816100 | |
| 2020-08-27,11.781668084886489,11.790369663748425,11.633744563546497,11.712057113647461,687600 | |
| 2020-08-28,11.764266080013456,11.807772315861264,11.738161342710862,11.790369987487793,893100 | |
| 2020-08-31,11.833877308930221,11.833877308930221,11.75556475498638,11.781668663024902,1722200 | |
| 2020-09-01,11.825175218861666,11.886084611596706,11.781668154124535,11.799071311950684,1436500 | |
| 2020-09-02,11.781669429991581,11.781669429991581,11.61634356188081,11.642447471618652,1417600 | |
| 2020-09-03,11.572835156290095,11.581536735140844,11.424911635140292,11.538029670715332,970400 | |
| 2020-09-04,11.503224751738902,11.546731818307382,11.390106710592164,11.433613777160645,2013400 | |
| 2020-09-08,11.12906462652218,11.189974019005296,11.050752076284894,11.155168533325195,2071400 | |
| 2020-09-09,11.189973459003362,11.303091489259758,11.14646722645168,11.259584426879883,1337600 | |
| 2020-09-10,11.25088462312034,11.30309243849807,11.137766583364245,11.146468162536621,1267700 | |
| 2020-09-11,11.189974595230236,11.259585570175037,11.172572266408174,11.224780082702637,863000 | |
| 2020-09-14,11.207377499610535,11.25958531472052,11.181273592055543,11.233481407165527,948500 | |
| 2020-09-15,11.250883492896573,11.32919603792443,11.216078009531769,11.294389724731445,1055700 | |
| 2020-09-16,11.372703177457232,11.529328280013779,11.372703177457232,11.50322437286377,745900 | |
| 2020-09-17,11.442314597294569,11.642446772814548,11.416210689123538,11.633745193481445,669800 | |
| 2020-09-18,11.633743547799444,11.69465293485851,11.60763964332101,11.685952186584473,538700 | |
| 2020-09-21,11.529327886761152,11.538029465457102,11.276987913376113,11.398807525634766,1056400 | |
| 2020-09-22,11.416210553035889,11.451016040125122,11.285690183908333,11.346599578857422,518600 | |
| 2020-09-23,11.311793636425179,11.35530070099246,11.207377179360643,11.216078758239746,1531100 | |
| 2020-09-24,11.18127340468251,11.303092191116571,11.14646791858303,11.26828670501709,1222800 | |
| 2020-09-25,11.24218279789954,11.303092191116571,11.224779639935678,11.26828670501709,622400 | |
| 2020-09-28,11.303092005736904,11.390106134472628,11.26828652020826,11.364002227783203,799600 | |
| 2020-09-29,11.294390801403262,11.320495538786513,11.16387043380004,11.233481407165527,583300 | |
| 2020-09-30,11.259584941369042,11.398807713311847,11.233481034679617,11.364002227783203,1374000 | |
| 2020-10-01,11.294391057647436,11.294391057647436,11.120363620285435,11.224780082702637,2113900 | |
| 2020-10-02,11.033349173063913,11.155167951678337,10.998543689198621,11.085556983947754,1360500 | |
| 2020-10-05,11.285690248935781,11.39010671080512,11.285690248935781,11.372703552246094,1451400 | |
| 2020-10-06,11.48582018694184,11.55543115299745,11.398806894286414,11.41620922088623,777200 | |
| 2020-10-07,11.451015218270149,11.477119124256493,11.381404249087756,11.459716796875,715500 | |
| 2020-10-08,11.564133389857293,11.598938874867477,11.511924747427908,11.572834968566895,1335200 | |
| 2020-10-09,11.598938687849158,11.677251235316433,11.572834781969467,11.607640266418457,1132400 | |
| 2020-10-12,11.598938803305922,11.598938803305922,11.459716864124141,11.485820770263672,984300 | |
| 2020-10-13,11.503224947727341,11.520627276754265,11.451016300989997,11.51192569732666,1044500 | |
| 2020-10-14,11.555432131517524,11.607640775394373,11.546731382394917,11.590237617492676,564600 | |
| 2020-10-15,11.43361316049286,11.625042915344238,11.407508424062756,11.625042915344238,574200 | |
| 2020-10-16,11.529327837860135,11.581536479986182,11.50322393171122,11.546730995178223,621800 | |
| 2020-10-19,11.625042333305354,11.642445490054087,11.546730617420618,11.555431365966797,478900 | |
| 2020-10-20,11.572834160740378,11.720757669165105,11.572834160740378,11.685952186584473,1144800 | |
| 2020-10-21,11.659848589442978,11.720758812270676,11.564133710468372,11.590237617492676,558000 | |
| 2020-10-22,11.598939008742365,11.677251558376215,11.572835102140491,11.625042915344238,575500 | |
| 2020-10-23,11.625042969738125,11.642446127439623,11.503224185140569,11.538029670715332,1042500 | |
| 2020-10-26,11.45971768538468,11.45971768538468,11.35530122351534,11.372703552246094,583000 | |
| 2020-10-27,11.433613144644392,11.503224115371717,11.398807659280727,11.45101547241211,651300 | |
| 2020-10-28,11.189974398741972,11.198675977914348,11.120363425019493,11.146468162536621,1743800 | |
| 2020-10-29,10.894127857157649,11.042050549626437,10.85932154148471,11.007245063781738,1007700 | |
| 2020-10-30,11.024648221618207,11.033349800536442,10.937634092092342,11.007245063781738,2362800 | |
| 2020-11-02,10.989842000666918,11.216078058438729,10.989842000666918,11.207376480102539,5856300 | |
| 2020-11-03,11.31179351479391,11.329196672364988,11.242182544166052,11.27698802947998,877000 | |
| 2020-11-04,11.35530046198323,11.43361301059035,11.250884007116477,11.398807525634766,796000 | |
| 2020-11-05,11.494522536573745,11.56413350730107,11.433613144644392,11.45101547241211,970700 | |
| 2020-11-06,11.44231433680944,11.468419074214475,11.364002614079121,11.407508850097656,855300 | |
| 2020-11-09,11.694653683240887,11.712056840558972,11.546730995178223,11.546730995178223,1278500 | |
| 2020-11-10,11.67725150787594,11.7903695424325,11.642446022614555,11.772966384887695,2037200 | |
| 2020-11-11,11.877383222463543,11.91218870884373,11.7468628559949,11.764266014099121,1591900 | |
| 2020-11-12,11.807771474033757,11.833876209475228,11.659847959178201,11.668549537658691,1013500 | |
| 2020-11-13,11.66855035945914,11.694654266910879,11.598939386369,11.616342544555664,785100 | |
| 2020-11-16,11.78166878779569,11.799071946557858,11.703356233022499,11.720759391784668,1073600 | |
| 2020-11-17,11.659848031737273,11.781667641737634,11.659848031737273,11.755563735961914,840300 | |
| 2020-11-18,11.799071121204904,11.868682091727676,11.772966384887695,11.772966384887695,1260000 | |
| 2020-11-19,11.729459320853907,11.7903695424325,11.69465383559252,11.772966384887695,632400 | |
| 2020-11-20,11.799071124531048,11.842577358748876,11.781667966981336,11.833876609802246,879600 | |
| 2020-11-23,11.886085190173123,11.91218909835476,11.842578123318209,11.868682861328125,1069100 | |
| 2020-11-24,12.025307462489215,12.16452941629306,12.007905133177886,12.121023178100586,1376500 | |
| 2020-11-25,12.208034961012867,12.268945180572986,12.147125571280945,12.225438117980957,2317000 | |
| 2020-11-27,12.173230360918753,12.234140584902141,12.155828032515112,12.199335098266602,803400 | |
| 2020-11-30,12.208035143082805,12.208035143082805,12.077514783188343,12.129722595214844,2898600 | |
| 2020-12-01,12.164528267692388,12.173229846440583,12.025306327034174,12.094917297363281,7662200 | |
| 2020-12-02,12.060112068142802,12.234140327487081,12.042709740105318,12.147126197814941,1188100 | |
| 2020-12-03,12.121021660321727,12.190632628507052,12.068813019268633,12.164527893066406,1626700 | |
| 2020-12-04,12.190632887351354,12.26894543567971,12.1732297300214,12.216736793518066,2366700 | |
| 2020-12-07,12.155827402519664,12.303750920511398,12.129722666524735,12.216736793518066,3676900 | |
| 2020-12-08,12.208034707533733,12.234139442443848,12.147125319066491,12.234139442443848,1360100 | |
| 2020-12-09,12.286347830642288,12.303750988067797,12.16452821814839,12.242840766906738,1498800 | |
| 2020-12-10,12.35595856558071,12.529985987383327,12.35595856558071,12.425569534301758,1009000 | |
| 2020-12-11,12.37336286125701,12.408168348820293,12.321154214997946,12.390765190124512,1309500 | |
| 2020-12-14,12.43427111284894,12.451674269943302,12.286347596859663,12.425569534301758,1335300 | |
| 2020-12-15,12.451674089356393,12.529985805660662,12.451674089356393,12.521285057067871,1110200 | |
| 2020-12-16,12.556091120981652,12.608298934263027,12.495180899049075,12.590896606445312,964300 | |
| 2020-12-17,12.704014590664821,12.747520824948587,12.669209105340872,12.73882007598877,1279500 | |
| 2020-12-18,12.764924370027083,12.825833763735952,12.74752121192269,12.782326698303223,1134900 | |
| 2020-12-21,12.52998626481238,12.677909784076862,12.512583937160912,12.651805877685547,1503000 | |
| 2020-12-22,12.564792502187565,12.5995979894025,12.503883107018495,12.512584686279297,1534200 | |
| 2020-12-23,12.590896928532045,12.747521202210992,12.582195349486478,12.669209480285645,1786400 | |
| 2020-12-24,12.64310550465214,12.704015731811523,12.625703175341103,12.704015731811523,1268000 | |
| 2020-12-28,12.695312874189808,12.704014452883479,12.590896419350408,12.625701904296875,2050300 | |
| 2020-12-29,12.643104997381672,12.686612063656112,12.617001089548314,12.660508155822754,1315000 | |
| 2020-12-30,12.651805947764784,12.782326310272536,12.64310436897674,12.73882007598877,2086800 | |
| 2020-12-31,12.704014723460798,12.791028022766113,12.67790998682379,12.791028022766113,3678300 | |
| 2021-01-04,12.91284705088783,12.947652534994203,12.704014146249584,12.721416473388672,5740000 | |
| 2021-01-05,12.956355795788747,13.121681659303622,12.956355795788747,13.078174591064453,2395800 | |
| 2021-01-06,13.095577239990234,13.18259054324958,13.025966265451448,13.095577239990234,3370800 | |
| 2021-01-07,13.147784932038082,13.191291998171756,13.130382603481571,13.156486511230469,2627200 | |
| 2021-01-08,13.243500076973076,13.278305562425468,13.147784369607821,13.260902404785156,2920300 | |
| 2021-01-11,13.12168077040149,13.208694900985227,13.07817370510962,13.16518783569336,2247800 | |
| 2021-01-12,13.304409166189247,13.426228777413574,13.269603681529185,13.417527198791504,1635300 | |
| 2021-01-13,13.391423479683475,13.426228964829384,13.330513258306965,13.382721900939941,1579700 | |
| 2021-01-14,13.365318627886683,13.521943724603098,13.365318627886683,13.504541397094727,1371400 | |
| 2021-01-15,13.391422897191463,13.426228380823424,13.2696032895655,13.3131103515625,1409600 | |
| 2021-01-19,13.382722789360887,13.400125118174996,13.321813393769089,13.356618881225586,1516700 | |
| 2021-01-20,13.400124738484447,13.417527896633718,13.339215344618507,13.36531925201416,1511900 | |
| 2021-01-21,13.391424368682081,13.400125118174996,13.321813393769089,13.356618881225586,2822900 | |
| 2021-01-22,13.139083162684363,13.252200364091037,13.112978427133715,13.13038158416748,2413700 | |
| 2021-01-25,13.139083368760499,13.287006886554767,13.112978632800418,13.269603729248047,1596000 | |
| 2021-01-26,13.313110860031474,13.347916344992765,13.269603796372804,13.295707702636719,704100 | |
| 2021-01-27,13.278305562425468,13.356618112150409,13.165187527248134,13.260902404785156,1166200 | |
| 2021-01-28,13.400124469271303,13.443631533942154,13.199993133544922,13.199993133544922,2234400 | |
| 2021-01-29,13.347916979652666,13.365319308046638,13.191291874965614,13.217395782470703,3890600 | |
| 2021-02-01,13.408826703623532,13.478437678568334,13.2783063330591,13.469736099243164,6799100 | |
| 2021-02-02,13.574153900146484,13.600257809271895,13.521945252067356,13.574153900146484,2792800 | |
| 2021-02-03,13.6002565444843,13.704673001103798,13.591554965642283,13.669867515563965,3059400 | |
| 2021-02-04,13.669868090931798,13.739479064941406,13.55675005070912,13.739479064941406,3079800 | |
| 2021-02-05,13.843894190617792,13.86999809589643,13.774283223322637,13.809088706970215,2757400 | |
| 2021-02-08,13.922207393862621,14.02662467956543,13.913505815082683,14.02662467956543,2896800 | |
| 2021-02-09,14.017922284412569,14.096234829214811,13.939609739610326,14.078831672668457,2420300 | |
| 2021-02-10,14.096236549630035,14.096236549630035,14.017923995269914,14.052728652954102,2043300 | |
| 2021-02-11,14.104935569271971,14.122338726831847,14.009221522005554,14.02662467956543,1515800 | |
| 2021-02-12,14.044026071281502,14.218054326251533,14.035324492567357,14.200651168823242,2500100 | |
| 2021-02-16,14.313770616065879,14.392083168029785,14.270262720721204,14.392083168029785,4066300 | |
| 2021-02-17,14.322470919074947,14.444291369646226,14.27896468222156,14.435589790344238,2987500 | |
| 2021-02-18,14.505200633375331,14.505200633375331,14.348575526675035,14.383381843566895,1672900 | |
| 2021-02-19,14.452992114972186,14.531304664514684,14.339873250230152,14.374679565429688,1918000 | |
| 2021-02-22,14.531303564839401,14.740136461263543,14.51390040855664,14.69662857055664,3947900 | |
| 2021-02-23,14.661825444351917,14.79234581075077,14.566109734486389,14.766241073608398,3308200 | |
| 2021-02-24,14.818449869307486,14.992476463317871,14.80104671200952,14.992476463317871,4457800 | |
| 2021-02-25,14.931567312703988,14.975073546992562,14.870657920837402,14.870657920837402,3457100 | |
| 2021-02-26,14.757538707600194,14.774941864767067,14.548705800566955,14.55740737915039,5138100 | |
| 2021-03-01,14.61831797671633,14.653124293924282,14.365978815584887,14.435589790344238,6419900 | |
| 2021-03-02,14.5052006408119,14.65312416836507,14.461694404331306,14.496499061584473,4257900 | |
| 2021-03-03,14.557408522087838,14.653124234364101,14.496499126878051,14.583513259887695,4502700 | |
| 2021-03-04,14.627018812852613,14.93156743432256,14.574810999349799,14.809748649597168,4591800 | |
| 2021-03-05,15.018581207611389,15.122996832144363,14.948970238037262,15.114296913146973,5416000 | |
| 2021-03-08,15.018581127252613,15.027282705859873,14.905462265014648,14.905462265014648,4591600 | |
| 2021-03-09,14.983774812823572,15.009879548645353,14.879359188849286,14.905462265014648,2144700 | |
| 2021-03-10,14.94027029753059,15.00988127473731,14.861957740715953,15.001179695129395,1408000 | |
| 2021-03-11,15.088192191880704,15.22741413116455,15.044685958225662,15.22741413116455,3588700 | |
| 2021-03-12,15.140400377707506,15.210011349066713,15.105595721856139,15.157803535461426,1264900 | |
| 2021-03-15,15.079490852283344,15.14040024422861,15.001178302737587,15.105595588684082,2926800 | |
| 2021-03-16,15.027283159703728,15.096894131007735,14.957672188399721,15.044686317443848,1620800 | |
| 2021-03-17,15.018581580833668,15.062087815527496,14.922865872919482,15.044686317443848,2061200 | |
| 2021-03-18,14.835851953437901,14.86195669041682,14.226756360838229,14.331171989440918,5431200 | |
| 2021-03-19,14.42688803027359,14.670527268706802,14.322470739614634,14.64442253112793,2894400 | |
| 2021-03-22,14.661825499465774,14.705331735210098,14.592214526480952,14.618317604064941,2651300 | |
| 2021-03-23,14.339872852350005,14.496497947089214,14.191949336169241,14.209352493286133,4158000 | |
| 2021-03-24,14.426888152401645,14.644422655097483,14.426888152401645,14.583513259887695,1831500 | |
| 2021-03-25,14.392083679670774,14.41818675814904,14.174549174183538,14.252860069274902,2188400 | |
| 2021-03-26,14.531305190204375,14.62701924115277,14.513902031975025,14.592214584350586,2163600 | |
| 2021-03-29,14.513901526008187,14.609617233276367,14.409484239928675,14.609617233276367,1683700 | |
| 2021-03-30,14.435588957372419,14.487796770515265,14.35727640782992,14.374679565429688,2385700 | |
| 2021-03-31,14.357275782621516,14.618316496624809,14.357275782621516,14.452991485595703,3731200 | |
| 2021-04-01,14.635719183223307,14.740136461263543,14.435587864940546,14.69662857055664,4793200 | |
| 2021-04-05,14.600914943076877,14.644421175357355,14.331170992037505,14.479094505310059,1756700 | |
| 2021-04-06,14.644422523244845,14.731436655471047,14.522603733922079,14.531305313110352,1831300 | |
| 2021-04-07,14.531303796332516,14.592213184636176,14.418184938348842,14.574810028076172,2050700 | |
| 2021-04-08,14.58351288291381,14.65312385559082,14.513901910236802,14.65312385559082,1903100 | |
| 2021-04-09,14.60961748777639,14.644422143971553,14.57481117192474,14.600915908813477,1550300 | |
| 2021-04-12,14.679228204110556,14.70533128088809,14.566109339219713,14.609617233276367,1461500 | |
| 2021-04-13,14.696630100885242,14.766241073608398,14.687928521837785,14.766241073608398,1825100 | |
| 2021-04-14,14.905462595591338,15.157803401829101,14.896762676447548,15.105595588684082,3684800 | |
| 2021-04-15,15.157802970993382,15.218712361207398,15.088192002226448,15.201309204101562,1568800 | |
| 2021-04-16,15.21871241765676,15.23611557482715,15.15780302721682,15.175206184387207,1226900 | |
| 2021-04-19,15.21001199180232,15.27092138685844,15.175207334480199,15.192608833312988,1981600 | |
| 2021-04-20,15.270920485383346,15.305726800307319,15.044686077003298,15.166504859924316,2692100 | |
| 2021-04-21,15.001178302737587,15.218712793774367,14.983775145137095,15.105595588684082,1869800 | |
| 2021-04-22,15.18390789750951,15.253518867151433,15.105595349205291,15.22741413116455,1663700 | |
| 2021-04-23,15.210010736533313,15.34923267364502,15.19260757948025,15.34923267364502,5932200 | |
| 2021-04-26,15.288323796312774,15.471053632185022,15.27092063867609,15.45365047454834,2750200 | |
| 2021-04-27,15.5319625298998,15.601573498574469,15.45364998268375,15.5841703414917,2426600 | |
| 2021-04-28,15.566767375314202,15.723392471667097,15.540664299026336,15.610275268554688,5241800 | |
| 2021-04-29,15.793002753199954,15.793002753199954,15.601573010250409,15.714690208435059,3353900 | |
| 2021-04-30,15.514559372817033,15.601573498574469,15.462351561225134,15.5841703414917,4693900 | |
| 2021-05-03,15.732094954328112,15.801705927856517,15.697290297392172,15.758199691772461,6074800 | |
| 2021-05-04,15.949628963108259,16.010538355613665,15.871316412842315,16.0018367767334,3464200 | |
| 2021-05-05,16.08885078441736,16.14105859764836,16.010538234742636,16.062746047973633,6495800 | |
| 2021-05-06,16.132359955641416,16.167164613998644,16.03664424076001,16.14105987548828,4525900 | |
| 2021-05-07,16.167163352763847,16.297683715820312,16.10625396064793,16.297683715820312,6180400 | |
| 2021-05-10,16.4021009892795,16.41080256809735,16.11495552691643,16.184566497802734,3358800 | |
| 2021-05-11,16.14105661503672,16.393397390694947,16.14105661503672,16.358591079711914,7764600 | |
| 2021-05-12,16.36729341292062,16.506515343966292,16.315085603692577,16.341190338134766,8831300 | |
| 2021-05-13,16.036643080256773,16.114955630464127,15.819108587382223,15.88871955871582,5844100 | |
| 2021-05-14,16.088852310470674,16.123658629030416,15.984436674104689,16.019241333007812,4489200 | |
| 2021-05-17,16.114956165018533,16.219371795654297,16.09755300669373,16.219371795654297,5056200 | |
| 2021-05-18,16.245477169873144,16.29768498723728,15.993136343242737,16.14105987548828,3729300 | |
| 2021-05-19,15.862614497392894,15.888719233479815,15.627676851579913,15.810406684875488,5161000 | |
| 2021-05-20,15.784302511184109,15.836511985218179,15.610275910040032,15.64508056640625,2828400 | |
| 2021-05-21,15.801706569125269,15.81910972812776,15.732095592771893,15.793004989624023,3046300 | |
| 2021-05-24,15.845211424411277,16.02794125868028,15.819108347841738,16.01053810119629,2823500 | |
| 2021-05-25,16.00183734438147,16.03664366113726,15.92352479133747,15.958331108093262,1694600 | |
| 2021-05-26,15.923523080031115,16.027940359420196,15.827809038552171,15.984434127807617,1948600 | |
| 2021-05-27,16.06274618610492,16.236774444580078,16.045344687982585,16.236774444580078,1361800 | |
| 2021-05-28,16.245475889871194,16.26287904750689,16.13235868455212,16.184566497802734,2356100 | |
| 2021-06-01,16.49781518946513,16.628337213282872,16.358593246405576,16.471712112426758,5825900 | |
| 2021-06-02,16.541324105532933,16.56742884383998,16.454309970832682,16.558727264404297,4525400 | |
| 2021-06-03,16.54132487142487,16.54132487142487,16.332491934268894,16.419506072998047,3802100 | |
| 2021-06-04,16.593530400732437,16.654439791539765,16.53262100992511,16.602231979370117,2921400 | |
| 2021-06-07,16.689245340773,16.697946919011653,16.602231218042835,16.62833595275879,2377800 | |
| 2021-06-08,16.619636417703894,16.793663024902344,16.576128521161866,16.793663024902344,2150600 | |
| 2021-06-09,16.784961826551765,16.811064902831866,16.66314138517107,16.715349197387695,2003400 | |
| 2021-06-10,16.81106503116787,16.828468188591742,16.5674274658594,16.776260375976562,2445900 | |
| 2021-06-11,16.71534894333733,16.732752100363843,16.63703805603082,16.724050521850586,1722800 | |
| 2021-06-14,16.58482806156553,16.689245340773,16.56742656474458,16.62833595275879,3407400 | |
| 2021-06-15,16.550025684968613,16.59353192249045,16.497816208354518,16.558727264404297,2385600 | |
| 2021-06-16,16.51521860250395,16.66314212674794,16.436906050865577,16.463010787963867,4255900 | |
| 2021-06-17,16.367295699445293,16.40210201689735,15.967033006686048,16.036643981933594,7251100 | |
| 2021-06-18,16.10625533847462,16.271582030972638,16.09755375890561,16.20197105407715,4187000 | |
| 2021-06-21,16.158462280958595,16.445607752555436,16.141059122763266,16.402101516723633,3340200 | |
| 2021-06-22,16.428203582763672,16.497814551602044,16.39339892817269,16.428203582763672,3515400 | |
| 2021-06-23,16.593530775851256,16.6718433257043,16.532621383666992,16.532621383666992,2234300 | |
| 2021-06-24,16.454310605230376,16.59353256225586,16.419505945802324,16.59353256225586,2091300 | |
| 2021-06-25,16.628335427766256,16.637037005730182,16.332488415618037,16.52391815185547,4566600 | |
| 2021-06-28,16.532621892946086,16.5587266302534,16.480414077987977,16.51521873474121,3188400 | |
| 2021-06-29,16.584830982484686,16.6631435407686,16.523921583743117,16.59353256225586,1575100 | |
| 2021-06-30,16.567428220285695,16.82846895490498,16.48911566796861,16.75015640258789,2906700 | |
| 2021-07-01,17.037301750017807,17.04600332906239,16.784962596350876,16.811065673828125,4725900 | |
| 2021-07-02,16.854572314314563,16.976391092556952,16.75885661160618,16.967689514160156,1730200 | |
| 2021-07-06,16.845870415320903,16.90677980328292,16.393398305236847,16.506515502929688,3977200 | |
| 2021-07-07,16.523919528536165,16.576127341013073,16.193267836640494,16.306385040283203,3163300 | |
| 2021-07-08,16.29768461021453,16.45430971834024,16.228073635453836,16.445608139038086,4342400 | |
| 2021-07-09,16.532619999606958,16.663140351883115,16.532619999606958,16.63703727722168,2181600 | |
| 2021-07-12,16.523919312719332,16.66314125061035,16.4717115009243,16.66314125061035,2063700 | |
| 2021-07-13,16.689247139384744,16.854573824423795,16.64573924350261,16.802364349365234,2406200 | |
| 2021-07-14,16.854571750900718,16.889376403668077,16.54132157771288,16.63703727722168,1751100 | |
| 2021-07-15,16.55872561115968,16.680544391783535,16.541322454025867,16.550024032592773,2706400 | |
| 2021-07-16,16.67184281321663,16.68924597035044,16.48041306371394,16.550024032592773,2345400 | |
| 2021-07-19,16.31508696559116,16.31508696559116,15.819108587382223,15.88871955871582,4636800 | |
| 2021-07-20,15.940927389331307,16.132358805445552,15.827810183164548,16.1236572265625,6219100 | |
| 2021-07-21,16.288983030912377,16.489116035548868,16.228073635453836,16.445608139038086,2844600 | |
| 2021-07-22,16.480413955876852,16.628337480209225,16.39339982515372,16.576128005981445,2426000 | |
| 2021-07-23,16.61963501739056,16.671842829185593,16.57612712451436,16.66314125061035,2245300 | |
| 2021-07-26,16.62833660530994,16.784961700439453,16.619635026729807,16.784961700439453,1425900 | |
| 2021-07-27,16.793662762101437,16.845872237134852,16.62833773679853,16.689247131347656,2214200 | |
| 2021-07-28,16.758857472669792,16.82846844376437,16.732752736138153,16.767559051513672,1190700 | |
| 2021-07-29,16.915482470460283,17.063405990600586,16.88937773408619,17.063405990600586,1740300 | |
| 2021-07-30,17.002495827747342,17.037300481678148,16.924183281832555,16.967689514160156,4256400 | |
| 2021-08-02,16.932883557332424,17.002496185973467,16.663141259974044,16.784961700439453,4450600 | |
| 2021-08-03,16.5587281486296,16.70665168762207,16.506518669227553,16.70665168762207,2634300 | |
| 2021-08-04,16.506515874988814,16.60223157803306,16.419503410028288,16.436904907226562,2168900 | |
| 2021-08-05,16.50651754009571,16.680545806884766,16.50651754009571,16.680545806884766,2162400 | |
| 2021-08-06,16.71534930317212,16.74145403927385,16.523919550728728,16.541322708129883,1488200 | |
| 2021-08-09,16.306385040283203,16.332489776349878,16.175864679262713,16.306385040283203,2152000 | |
| 2021-08-10,16.410802228310455,16.645738212902085,16.402100649672775,16.602231979370117,2366600 | |
| 2021-08-11,16.49781558742027,16.75015640258789,16.445607772427717,16.75015640258789,1448800 | |
| 2021-08-12,16.654440814658713,16.75015652589678,16.550025183904932,16.689247131347656,2008900 | |
| 2021-08-13,16.715351359738996,16.767560838366034,16.59353256225586,16.59353256225586,1434400 | |
| 2021-08-16,16.454308328013223,16.584828687203984,16.349892704523178,16.550024032592773,1929200 | |
| 2021-08-17,16.44560685949321,16.550024143338383,16.34119123530446,16.367294311523438,2169600 | |
| 2021-08-18,16.41950440510122,16.436905903354077,16.167163594385173,16.175865173339844,3905400 | |
| 2021-08-19,15.90612069342848,15.967030078141502,15.775598686579139,15.949626922607422,5361400 | |
| 2021-08-20,15.749498235712494,15.819109209784934,15.566768391487004,15.575469970703125,3023100 | |
| 2021-08-23,15.984436423395874,16.14105987548828,15.984436423395874,16.14105987548828,4885800 | |
| 2021-08-24,16.2802823288183,16.497816844123665,16.262880828932918,16.48041534423828,4642200 | |
| 2021-08-25,16.51521709531267,16.663140606057045,16.45430770729846,16.62833595275879,2171600 | |
| 2021-08-26,16.51521924455753,16.602233378611473,16.419505190789103,16.49781608581543,1958000 | |
| 2021-08-27,16.5935328085743,16.715351607865745,16.5935328085743,16.70665168762207,2471300 | |
| 2021-08-30,16.732752736138153,16.78496220920143,16.6370386881684,16.767559051513672,2648900 | |
| 2021-08-31,16.68054555217542,16.75885810506902,16.62833773679853,16.689247131347656,2700500 | |
| 2021-09-01,16.541324234808727,16.680546187554558,16.497816337290285,16.61093521118164,7318700 | |
| 2021-09-02,16.828469086894515,16.932884717698578,16.802364349365234,16.802364349365234,1881600 | |
| 2021-09-03,16.854571402646886,16.924182366399606,16.811063513016258,16.819765090942383,3186600 | |
| 2021-09-07,16.689245340773,16.758856307025862,16.61963437452014,16.62833595275879,3736200 | |
| 2021-09-08,16.845872113121334,16.863273611681176,16.706650166703515,16.75015640258789,3000900 | |
| 2021-09-09,16.63703753099744,16.828467273278722,16.56742656474458,16.62833595275879,1693000 | |
| 2021-09-10,16.871974047579016,16.906780361653322,16.811064657605378,16.845870971679688,2815100 | |
| 2021-09-13,16.967691166727395,17.002497483704538,16.88937861318536,16.97639274597168,1456200 | |
| 2021-09-14,17.028598903281353,17.046002060074944,16.898078546642164,16.967689514160156,1092200 | |
| 2021-09-15,17.220032632613194,17.341851427295538,17.20262947347097,17.246135711669922,2364100 | |
| 2021-09-16,17.141718419300943,17.159119917104626,16.993794900202783,17.12431526184082,1259400 | |
| 2021-09-17,17.072108201915654,17.072108201915654,16.95028775397953,16.98509407043457,1424600 | |
| 2021-09-20,16.79366161936317,16.85457266942408,16.654439681393914,16.784961700439453,3369700 | |
| 2021-09-21,16.776261271492483,16.811065928541662,16.602233007277007,16.802364349365234,1375600 | |
| 2021-09-22,16.985093815914095,17.072107946091275,16.889378106753544,16.99379539489746,1149600 | |
| 2021-09-23,17.054703802699837,17.263536707264766,17.04600222421925,17.25483512878418,1654100 | |
| 2021-09-24,17.202628588757896,17.3679536131367,17.176523851387106,17.333148956298828,2758100 | |
| 2021-09-27,17.524578728501567,17.61159286013293,17.524578728501567,17.568086624145508,3089100 | |
| 2021-09-28,17.69860775879585,17.71601091780765,17.411462273727455,17.428865432739258,2147400 | |
| 2021-09-29,17.428864675717026,17.550683464195274,17.385356780077284,17.446266174316406,2426900 | |
| 2021-09-30,17.341850797277544,17.672502510684378,17.289642981404157,17.559385299682617,4267200 | |
| 2021-10-01,17.620292812980043,17.80302097884997,17.55068184603107,17.794321060180664,8733700 | |
| 2021-10-04,17.95094655194003,18.177182635411427,17.95094655194003,18.08146858215332,3955800 | |
| 2021-10-05,18.194584156803607,18.333806094156976,18.177180999720335,18.307703018188477,2653400 | |
| 2021-10-06,18.107568461425807,18.107568461425807,17.93354188464744,18.00315284729004,3903400 | |
| 2021-10-07,18.01185849055596,18.229393005371094,17.890038033692967,18.229393005371094,4295600 | |
| 2021-10-08,18.316403445956418,18.394715995350488,18.229390977435408,18.290300369262695,2336300 | |
| 2021-10-11,18.47302830277262,18.533937693802077,18.412118911743164,18.412118911743164,4404100 | |
| 2021-10-12,18.47302830277262,18.542639272471487,18.368612678052532,18.412118911743164,4446800 | |
| 2021-10-13,18.403417846445056,18.52523829155863,18.32510529589221,18.516536712646484,4128200 | |
| 2021-10-14,18.690562693581533,18.725369008078626,18.560042333530284,18.707965850830078,3869900 | |
| 2021-10-15,18.881994756360555,18.925500991328605,18.81238378461779,18.864591598510742,2904700 | |
| 2021-10-18,18.960307045144845,19.003813279511977,18.75147247314453,18.75147247314453,6736000 | |
| 2021-10-19,18.70796687147411,18.855890396844117,18.638355898338606,18.794981002807617,4928600 | |
| 2021-10-20,18.716667335384855,19.01251436849753,18.69056259964324,19.003812789916992,3467000 | |
| 2021-10-21,18.786280058127893,18.82978629543561,18.533939234704732,18.7166690826416,3270900 | |
| 2021-10-22,18.803682327270508,18.855890141501018,18.62965406696015,18.803682327270508,2690800 | |
| 2021-10-25,18.942904792464326,18.995112608130214,18.88199539757803,18.899396896362305,1764100 | |
| 2021-10-26,18.8993980378617,18.977710595918783,18.847190219042528,18.92550277709961,1605300 | |
| 2021-10-27,18.725367582576947,18.838484776768404,18.577444076538086,18.577444076538086,4256900 | |
| 2021-10-28,18.60354767961254,18.681860223839095,18.481728903996274,18.673158645629883,4941600 | |
| 2021-10-29,18.577444076538086,18.65575661853844,18.43822214846108,18.577444076538086,2848900 | |
| 2021-11-01,18.7166690826416,18.760175319949322,18.66446126594103,18.7166690826416,3896300 | |
| 2021-11-02,18.655757919987657,18.81238301491473,18.629653184281008,18.768875122070312,3542900 | |
| 2021-11-03,18.473028544744558,18.55134109413863,18.272897211695913,18.290300369262695,3420100 | |
| 2021-11-04,18.673159609837445,18.690562767154496,18.09886869562618,18.177181243896484,4825300 | |
| 2021-11-05,18.255493311394456,18.473027793159375,18.15107768955487,18.429521560668945,6198600 | |
| 2021-11-08,18.43822505335514,18.551342265367918,18.420821894689617,18.542640686035156,1272300 | |
| 2021-11-09,18.533936210355296,18.690561294555664,18.438222171965524,18.690561294555664,2392600 | |
| 2021-11-10,18.664460107208125,18.734071078372803,18.39471614174558,18.455625534057617,3514600 | |
| 2021-11-11,18.58614730834961,18.690562933870424,18.507834759380774,18.58614730834961,1683700 | |
| 2021-11-12,18.49913203987181,18.629652393552348,18.49913203987181,18.560041427612305,4009100 | |
| 2021-11-15,18.42952271514554,18.577446238398284,18.38601482027327,18.568744659423828,2165300 | |
| 2021-11-16,18.551342265367918,18.62965481970621,18.481731290362386,18.542640686035156,1567400 | |
| 2021-11-17,18.5252390494858,18.59485002397451,18.30770454675153,18.377315521240234,2240100 | |
| 2021-11-18,18.429521306822327,18.464325960404,18.316402448455083,18.438222885131836,1305500 | |
| 2021-11-19,18.316404459723966,18.342509197518975,18.11627311559855,18.142377853393555,2124100 | |
| 2021-11-22,18.16847853523671,18.35120835638788,18.16847853523671,18.27289581298828,3914700 | |
| 2021-11-23,18.368613955488474,18.612251536549948,18.368613955488474,18.60354995727539,1886500 | |
| 2021-11-24,18.56874567938195,18.63835665534474,18.516537862324004,18.533939361572266,3841000 | |
| 2021-11-26,17.924843846979517,17.924843846979517,17.246135582428504,17.428865432739258,7161900 | |
| 2021-11-29,17.811724973059388,17.837829711577093,17.350552876842734,17.428865432739258,4303700 | |
| 2021-11-30,17.150418195387928,17.237432322306645,16.715349220450765,16.950286865234375,12056800 | |
| 2021-12-01,17.185225534845365,17.22873177107097,16.750156533963203,16.802364349365234,10483200 | |
| 2021-12-02,16.776260271053367,17.072107306783153,16.706649301449676,16.950286865234375,6338000 | |
| 2021-12-03,17.202627151904522,17.25483496262892,16.880675389848573,16.967689514160156,3766900 | |
| 2021-12-06,17.00249761980374,17.307044597508845,16.967691302547983,17.263538360595703,3801500 | |
| 2021-12-07,17.43756562565559,17.61159222296571,17.40275931039969,17.524578094482422,2440200 | |
| 2021-12-08,17.594189084001123,17.7595157623291,17.58548750517792,17.7595157623291,2916900 | |
| 2021-12-09,17.62899665576058,17.663801313877567,17.489774703979492,17.489774703979492,3384400 | |
| 2021-12-10,17.585487878189145,17.698606745633754,17.576787958837865,17.689905166625977,2684600 | |
| 2021-12-13,17.689904140019983,17.733410372877557,17.568085360293658,17.602890014648438,4733600 | |
| 2021-12-14,17.446266174316406,17.507177228212047,17.359253702349957,17.446266174316406,3595500 | |
| 2021-12-15,17.402759057942035,17.533279418945312,17.289641854314244,17.533279418945312,2233000 | |
| 2021-12-16,17.60289090407878,17.750814426787695,17.559384669022943,17.637697219848633,3215400 | |
| 2021-12-17,17.5506842265087,17.568087385520503,17.420163853233355,17.428865432739258,3608500 | |
| 2021-12-20,17.22003250714624,17.32444814192558,17.037302656797507,17.307044982910156,3943100 | |
| 2021-12-21,17.498475911500975,17.672502517700195,17.463669594467206,17.672502517700195,2507200 | |
| 2021-12-22,17.733410786127727,17.898737462220712,17.70730770966745,17.88133430480957,2203800 | |
| 2021-12-23,17.88133507104363,18.011857097563773,17.82912725622948,17.97705078125,2437900 | |
| 2021-12-27,17.977051044253955,18.25549494021174,17.942246387087497,18.20328712463379,2160500 | |
| 2021-12-28,18.25549213109636,18.272895286829893,18.159778093874472,18.16847801208496,2404800 | |
| 2021-12-29,18.142377860236525,18.351210783705714,18.11627312243167,18.255495071411133,3236600 | |
| 2021-12-30,18.24679055322959,18.32510309437422,18.151076516007706,18.16847801208496,1705900 | |
| 2021-12-31,18.185884214736085,18.22069053203471,18.02925910620538,18.08146858215332,3864400 | |
| 2022-01-03,18.029256834965537,18.185881923765358,17.994452181707995,18.151077270507812,5301200 | |
| 2022-01-04,18.272896585746658,18.394715365228254,18.25549342877603,18.36861228942871,2987400 | |
| 2022-01-05,18.446925468050836,18.499133281094732,18.290300369262695,18.290300369262695,7094300 | |
| 2022-01-06,18.44692611694336,18.49043235273425,18.35991198570507,18.44692611694336,4148100 | |
| 2022-01-07,18.446924853129378,18.49043108593962,18.377313884839154,18.48172950744629,2781600 | |
| 2022-01-10,18.455625400361463,18.473028557940676,18.3077035399075,18.403417587280273,3425400 | |
| 2022-01-11,18.525237811691024,18.777576954980916,18.429522105793254,18.760173797607422,3553900 | |
| 2022-01-12,18.855890405862723,18.934202958134687,18.803682590900255,18.908098220825195,3003600 | |
| 2022-01-13,18.890694022970546,18.890694022970546,18.699264272205806,18.707965850830078,2371900 | |
| 2022-01-14,18.821082825017395,18.960306421658224,18.794979749118067,18.95160484313965,1703400 | |
| 2022-01-18,19.02121671562479,19.14303550136156,19.00381355776054,19.099529266357422,4818300 | |
| 2022-01-19,19.238751476122143,19.325763947334217,19.17784208241109,19.20394515991211,3655200 | |
| 2022-01-20,19.247451515839657,19.38667345023236,19.13433265686035,19.13433265686035,4042200 | |
| 2022-01-21,19.19524153675919,19.247451005514456,19.064721184183682,19.151735305786133,4165300 | |
| 2022-01-24,19.021216215750076,19.116930262175128,18.821083224883655,19.10822868347168,5620600 | |
| 2022-01-25,19.09082732616333,19.299660237613047,19.056021011093485,19.282257080078125,5789900 | |
| 2022-01-26,19.430180990042754,19.51719511980848,19.30836220416462,19.325763702392578,8802300 | |
| 2022-01-27,19.49109115346602,19.517195891324608,19.29966138813937,19.421480178833008,3957400 | |
| 2022-01-28,19.55199811775281,19.578102852365582,19.35186679802393,19.438880920410156,4511200 | |
| 2022-01-31,19.51719309415238,19.534596250230578,19.325761696604815,19.50849151611328,3132000 | |
| 2022-02-01,19.447583405182538,19.604208500847708,19.412777090742978,19.58680534362793,6246100 | |
| 2022-02-02,19.682522329494844,19.682522329494844,19.534598802813633,19.665119171142578,6241600 | |
| 2022-02-03,19.473688130068602,19.752133690190014,19.447585051685373,19.70862579345703,3387700 | |
| 2022-02-04,19.830444978281857,19.943562183250837,19.81304182070003,19.865249633789062,5460400 | |
| 2022-02-07,19.8478487645497,19.917459743246305,19.804342525235565,19.90875816345215,3394100 | |
| 2022-02-08,19.76083284421753,19.786937581245855,19.630312478388905,19.734729766845703,3238600 | |
| 2022-02-09,19.76953355488746,19.943561808119426,19.76953355488746,19.934860229492188,4822700 | |
| 2022-02-10,19.926158380224297,20.126289706963345,19.795638021901283,19.8304443359375,4868300 | |
| 2022-02-11,19.882651812155085,20.195900334918317,19.86524865543036,20.12628936767578,6965000 | |
| 2022-02-14,20.013172682895455,20.32642287336996,19.978366368550994,20.2307071685791,5164900 | |
| 2022-02-15,19.93486149605311,19.93486149605311,19.752133312240694,19.900056838989258,4104400 | |
| 2022-02-16,20.06538084552812,20.21330436476518,19.917457326291064,19.926158905029297,3950600 | |
| 2022-02-17,19.978367111005934,20.11759071390133,19.93486087611495,20.09148597717285,3057600 | |
| 2022-02-18,20.00447311425298,20.248112360174556,19.952265297147136,20.1697998046875,3306300 | |
| 2022-02-22,20.57876421322445,20.622272110805202,20.378632863322757,20.456945419311523,4654800 | |
| 2022-02-23,20.535255449662035,20.752789931841384,20.50915071432421,20.648372650146484,4004400 | |
| 2022-02-24,21.518511644832227,21.518511644832227,20.543958045799585,20.735387802124023,13349400 | |
| 2022-02-25,20.439541372387637,20.517853924974514,20.213305293765163,20.422138214111328,8694300 | |
| 2022-02-28,20.787594597220497,20.874608722070615,20.66577581822417,20.770193099975586,10291900 | |
| 2022-03-01,21.300977345620083,21.640332286283538,21.266172689452016,21.605525970458984,11819800 | |
| 2022-03-02,22.031893181209586,22.44085909015018,21.77085245352295,22.31033706665039,11672700 | |
| 2022-03-03,22.37124622377655,22.893329333313712,22.284233755234066,22.55397605895996,15822800 | |
| 2022-03-04,23.1717727981957,23.65034966483614,22.928135235217553,23.502426147460938,17301000 | |
| 2022-03-07,23.71126136971541,24.172435124107345,23.554636258425447,24.015810012817383,18127300 | |
| 2022-03-08,24.433475749356926,24.720621232087304,23.624247118119523,24.424774169921875,19913800 | |
| 2022-03-09,23.27619286424269,23.37190858094278,21.579423000930575,22.48436737060547,16680700 | |
| 2022-03-10,22.884629423698343,22.936838900219655,22.066700874076652,22.214624404907227,8655500 | |
| 2022-03-11,22.388651655526782,22.736706544020556,22.28423601880696,22.597484588623047,7746400 | |
| 2022-03-14,22.07539989497988,22.21462183025455,21.77955286760711,21.936176300048828,8335900 | |
| 2022-03-15,21.34448446382012,21.666434575201237,21.179157788981573,21.396692276000977,12507400 | |
| 2022-03-16,21.69253942467338,21.796955049581676,21.11824850870844,21.21396255493164,8001000 | |
| 2022-03-17,21.98838568320077,22.327738941628123,21.970982526446452,22.232023239135742,6045000 | |
| 2022-03-18,22.223325735504513,22.362547685356073,22.110206863964773,22.336442947387695,3562600 | |
| 2022-03-21,22.84112408517275,23.189178977396438,22.815019345884735,23.171775817871094,4170600 | |
| 2022-03-22,23.15437227973182,23.24138475038559,22.902031467797713,23.119565963745117,4452500 | |
| 2022-03-23,23.59814314216025,23.833079139346964,23.56333682574354,23.693857192993164,3406900 | |
| 2022-03-24,23.711260340079708,23.728663498279897,23.380608632558655,23.458919525146484,4595200 | |
| 2022-03-25,23.38930679685401,23.780869528692616,23.302294331695553,23.632946014404297,4694700 | |
| 2022-03-28,23.04125298964906,23.189176510565314,22.54527461353469,22.606184005737305,5249700 | |
| 2022-03-29,22.11020662659899,22.70190073694422,22.023192493961776,22.693199157714844,5106800 | |
| 2022-03-30,23.08475991018709,23.23268342486437,22.98904420667344,23.102161407470703,3669100 | |
| 2022-03-31,22.962940059683014,23.14566989292271,22.58878047416707,22.67579460144043,4881900 | |
| 2022-04-01,22.710599918582712,22.919432819071318,22.675793605339763,22.82371711730957,5282100 | |
| 2022-04-04,23.284891891296,23.354502861358583,23.058655823678496,23.258787155151367,4628700 | |
| 2022-04-05,23.467618750132786,23.572036029202977,23.01514829991222,23.06735610961914,6250400 | |
| 2022-04-06,23.371906761477202,23.476322390060872,22.728004853022934,22.884628295898438,3825000 | |
| 2022-04-07,22.91073240320747,22.98904495232117,22.57137913015239,22.962940216064453,3891900 | |
| 2022-04-08,22.954238789773147,23.284892145928616,22.910732555379433,23.250085830688477,6044100 | |
| 2022-04-11,23.006450780935065,23.13697115805951,22.8672288240481,23.058658599853516,3558800 | |
| 2022-04-12,23.53723057401994,23.780869794291334,23.49372434095481,23.746065139770508,4192300 | |
| 2022-04-13,23.954897986357686,24.27684809341527,23.719960345214215,24.268146514892578,6133800 | |
| 2022-04-14,24.146327627645913,24.56399343694171,24.050611923977808,24.450876235961914,5547100 | |
| 2022-04-18,24.711917368861286,25.016465982316422,24.616203323234444,24.729320526123047,7531200 | |
| 2022-04-19,24.250747040142397,24.250747040142397,23.954899984321298,24.0941219329834,5921200 | |
| 2022-04-20,24.172433472323497,24.19853654931706,23.806975457505427,24.120223999023438,4145300 | |
| 2022-04-21,24.146328092075326,24.276848452533635,23.902688868805097,24.085418701171875,4061200 | |
| 2022-04-22,23.867883910111058,23.95489803586139,23.615543111400733,23.624244689941406,4307600 | |
| 2022-04-25,22.945540127011498,23.485024765521647,22.84982441451663,23.450220108032227,6128600 | |
| 2022-04-26,23.589440935799853,23.876586399976272,23.33710012745815,23.77216911315918,5365400 | |
| 2022-04-27,23.641649137397938,24.01580873678674,23.598142901976377,23.937496185302734,3375100 | |
| 2022-04-28,23.885287504277656,24.17243296274885,23.780870219535206,24.13762664794922,4675300 | |
| 2022-04-29,24.285552465187973,24.4160728387276,23.911392843959543,23.95490074157715,4323400 | |
| 2022-05-02,23.71996071874919,24.32905628802185,23.572037200846776,24.320356369018555,5788200 | |
| 2022-05-03,24.12892633395608,24.311656176918962,23.876587177058276,23.981002807617188,2453000 | |
| 2022-05-04,24.485681303427654,24.77282675962103,24.294251552517544,24.729320526123047,5276000 | |
| 2022-05-05,24.929450422513828,24.955555156905756,24.407367352269578,24.598798751831055,4150300 | |
| 2022-05-06,24.62490463256836,24.73802350150025,24.355162318406688,24.62490463256836,6719000 | |
| 2022-05-09,24.14632776804495,24.18983400106175,23.458918000715986,23.511127471923828,9241900 | |
| 2022-05-10,23.6590498119162,23.78957016413653,23.34579963886235,23.371904373168945,4717900 | |
| 2022-05-11,23.92009277299629,24.111522530335314,23.91139119407318,23.946197509765625,4105400 | |
| 2022-05-12,23.79827211193871,24.085417555146694,23.68515325450918,24.05931282043457,4377500 | |
| 2022-05-13,24.242043449087056,24.424771619170553,24.102821511978753,24.38996696472168,3611100 | |
| 2022-05-16,24.459578109266076,24.825036111718994,24.407368637732503,24.79022979736328,7230300 | |
| 2022-05-17,24.790231050277747,24.903349917994504,24.51178715998496,24.520488739013672,4522600 | |
| 2022-05-18,24.59009785513312,24.67711197919452,23.9200912574136,23.989702224731445,3436700 | |
| 2022-05-19,23.815677171917834,24.389968104234885,23.806975592984973,24.294252395629883,3482800 | |
| 2022-05-20,24.33775736461303,24.46827938215986,24.155029195497697,24.329055786132812,2389600 | |
| 2022-05-23,24.398670205315753,24.563995229608754,24.25944659906696,24.51178741455078,2386600 | |
| 2022-05-24,24.494384765625,24.598802057568616,24.363864395437894,24.494384765625,2591300 | |
| 2022-05-25,24.503086473973568,24.668413162231445,24.372566103099057,24.668413162231445,2312600 | |
| 2022-05-26,24.63360559752367,25.033869928882183,24.581397783748724,24.938154220581055,3468200 | |
| 2022-05-27,24.903349460928062,25.25140431740598,24.85984156658303,25.23400115966797,2431600 | |
| 2022-05-31,25.616862190004007,25.695174739735663,24.868543007971066,25.059972763061523,3508300 | |
| 2022-06-01,25.286208839453373,25.390626125672583,25.146986897598733,25.181793212890625,3099400 | |
| 2022-06-02,25.42543108158649,25.76478602106441,25.286209138087614,25.756084442138672,3133500 | |
| 2022-06-03,25.642963214923082,25.999719619750977,25.57335224958243,25.999719619750977,2228600 | |
| 2022-06-06,26.025824622629575,26.18244971117601,25.92140900336952,26.112838745117188,3154800 | |
| 2022-06-07,26.025826415930222,26.29556872053761,25.97361860270283,26.286867141723633,3388300 | |
| 2022-06-08,26.33037505449627,26.626222095755722,26.3042703180358,26.521804809570312,5112500 | |
| 2022-06-09,26.330375684437804,26.661027389232107,26.330375684437804,26.5653133392334,3821700 | |
| 2022-06-10,26.408688989661346,26.443493647111413,26.06933403649803,26.304271697998047,3215800 | |
| 2022-06-13,26.09543889241488,26.269467159422373,25.564654171732922,26.008424758911133,6268600 | |
| 2022-06-14,26.06933208364917,26.18245094611541,25.53854906478652,25.721277236938477,5818200 | |
| 2022-06-15,25.75608495140848,26.034528843911836,25.660369240989255,25.73868179321289,5532800 | |
| 2022-06-16,25.712575167853178,25.98231912110804,25.512443842269033,25.851797103881836,4229000 | |
| 2022-06-17,25.582058341042664,25.616864659681887,24.71192029094151,24.929454803466797,6746300 | |
| 2022-06-21,25.086078121827406,25.277507881666608,24.78152949416684,24.86854362487793,4766800 | |
| 2022-06-22,24.10282402910787,24.659711835698523,24.041912973062512,24.424774169921875,8211800 | |
| 2022-06-23,24.450875901555303,24.51178529045419,23.867883428348833,23.876585006713867,8788400 | |
| 2022-06-24,24.007107546381683,24.242045204636707,23.841780861721865,24.10282325744629,3507100 | |
| 2022-06-27,24.024510325918985,24.215940085373553,23.815677408425866,24.050613403320312,6080400 | |
| 2022-06-28,24.111522941059082,24.372565334229684,24.04191196814489,24.337759017944336,2065800 | |
| 2022-06-29,24.476981327976674,24.572697039529075,23.91139195717614,23.920093536376953,1902000 | |
| 2022-06-30,23.69385677549002,23.728663091293413,23.128267420936744,23.18047523498535,5156300 | |
| 2022-07-01,23.493725699473963,23.54593351410231,23.1456708358575,23.293594360351562,7726200 | |
| 2022-07-05,22.68449462047658,22.68449462047658,21.605523831577543,21.72734260559082,10118900 | |
| 2022-07-06,21.65773466922221,21.744748802681496,21.170457845369402,21.4053955078125,8203400 | |
| 2022-07-07,21.99708927183857,22.475664508723554,21.988387692666194,22.292936325073242,4708300 | |
| 2022-07-08,22.50176775436793,22.719302240285156,22.266830111259786,22.68449592590332,3934600 | |
| 2022-07-11,22.701900605534014,22.762810000130532,22.46696294667043,22.6409912109375,3606800 | |
| 2022-07-12,22.057997858520917,22.171115064305862,21.588122558360826,21.614227294921875,6427300 | |
| 2022-07-13,21.675138347765415,22.023193230294762,21.605527371259548,21.736047744750977,2853400 | |
| 2022-07-14,21.29227613869642,21.640332664397484,21.039936983185314,21.53591537475586,4524900 | |
| 2022-07-15,21.736047111173527,21.90137379792713,21.570722084076465,21.814359664916992,3972800 | |
| 2022-07-18,22.362547679183248,22.510471208316766,22.17981783276817,22.223325729370117,1735000 | |
| 2022-07-19,21.979685367603555,22.362546539912895,21.979685367603555,22.31033706665039,3203200 | |
| 2022-07-20,22.249428429211363,22.379948797483944,22.145012798455905,22.292936325073242,1915200 | |
| 2022-07-21,21.823059852299664,22.066699077257322,21.75344888226268,21.91877555847168,6044500 | |
| 2022-07-22,21.857864990166853,22.101502542348936,21.649030431644572,21.657732009887695,1279800 | |
| 2022-07-25,21.918775066979453,22.075400160964715,21.788254708543867,22.04929542541504,5301100 | |
| 2022-07-26,22.388651016771377,22.449560413062944,22.049297717628882,22.092803955078125,6002000 | |
| 2022-07-27,22.301637518489184,22.64969406663958,22.162415563091674,22.597484588623047,2638200 | |
| 2022-07-28,22.77151042819173,22.78891358567,22.466961810947794,22.614885330200195,2202400 | |
| 2022-07-29,22.92813604661357,23.154372119996918,22.701899973230223,22.719303131103516,2209000 | |
| 2022-08-01,22.14501191446068,22.319038511991742,22.00578997257325,22.258129119873047,4076300 | |
| 2022-08-02,22.284233843663653,22.484365177555862,22.12760874421533,22.14501190185547,2800000 | |
| 2022-08-03,22.3190388746298,22.388649846704553,21.814358912173745,21.953580856323242,3368500 | |
| 2022-08-04,21.83176205530665,21.97968557832228,21.614227560263465,21.718643188476562,5345100 | |
| 2022-08-05,21.44020017075589,21.95358173267164,21.414097092471174,21.64033317565918,3481600 | |
| 2022-08-08,21.596824286192042,21.910074488459607,21.596824286192042,21.9013729095459,2992600 | |
| 2022-08-09,22.127608617117044,22.28423371566573,21.997088254878623,22.0841007232666,2038500 | |
| 2022-08-10,22.118908572212458,22.44956029012305,21.90137406684438,22.38865089416504,2280800 | |
| 2022-08-11,22.658392108374652,22.902029662449845,22.536571671680694,22.82371711730957,5550100 | |
| 2022-08-12,22.675793839627175,22.788912699179146,22.536571904529655,22.7018985748291,2575200 | |
| 2022-08-15,22.03189156225449,22.449557359724636,21.997086908960153,22.42345428466797,3170400 | |
| 2022-08-16,22.493065730934696,22.614884509549118,22.101503000164925,22.171113967895508,2842600 | |
| 2022-08-17,22.197219727754355,22.388649482935456,22.075400943516968,22.258129119873047,2840700 | |
| 2022-08-18,22.449561053556113,22.6670955663218,22.36254857617514,22.597484588623047,4864500 | |
| 2022-08-19,22.53657163932977,22.780210852711587,22.4060512841688,22.58877944946289,3590800 | |
| 2022-08-22,22.46696195009052,22.806315224736238,22.2668306168203,22.78891372680664,3868200 | |
| 2022-08-23,22.989044335000834,23.284891366006843,22.989044335000834,23.16307258605957,4384600 | |
| 2022-08-24,23.241384895711523,23.40671157836914,23.076059872710413,23.40671157836914,3093500 | |
| 2022-08-25,23.47632201062633,23.47632201062633,23.015149949131885,23.076059341430664,2066000 | |
| 2022-08-26,23.067360180032306,23.24138679631583,22.92813822314283,23.171775817871094,3105500 | |
| 2022-08-29,23.206578861837027,23.52853062899311,23.136967893216305,23.511127471923828,6205300 | |
| 2022-08-30,23.08476038844775,23.16307293664384,22.675794490166748,22.858524322509766,4292100 | |
| 2022-08-31,22.51916960273702,22.728004172968713,22.379947662353516,22.379947662353516,4977600 | |
| 2022-09-01,22.057998010679682,22.179816796158633,21.857866674633836,21.9013729095459,8110700 | |
| 2022-09-02,22.214622097916862,22.292934644909494,22.03189226838192,22.04929542541504,4586500 | |
| 2022-09-06,22.12760846858263,22.188517859907932,21.91877555847168,21.91877555847168,3453700 | |
| 2022-09-07,21.640331498939023,21.831761250039783,21.38799069736143,21.396692276000977,7838800 | |
| 2022-09-08,21.501107017538054,21.622927453833405,21.300975696015037,21.483705520629883,5282300 | |
| 2022-09-09,21.805658472806037,22.110207113920453,21.796956893384873,22.092803955078125,1327900 | |
| 2022-09-12,22.327739342668078,22.50176759402433,22.258128374056856,22.397350311279297,1868500 | |
| 2022-09-13,22.336440904767624,22.440858187435833,22.005789219021704,22.28423309326172,3863300 | |
| 2022-09-14,22.37124608362249,22.493066526200387,22.266830458163085,22.379947662353516,1561600 | |
| 2022-09-15,21.962280235178987,21.962280235178987,21.62292698776696,21.72734260559082,2106300 | |
| 2022-09-16,21.736046724234573,21.805657697472178,21.588123198647597,21.649032592773438,2035500 | |
| 2022-09-19,21.292275777350696,21.74474792535808,21.222664805323138,21.718643188476562,2213800 | |
| 2022-09-20,21.657732900683786,21.75344860563865,21.50980938377919,21.69253921508789,1815900 | |
| 2022-09-21,21.866564373569716,21.910072263720483,21.45760016409037,21.5620174407959,1647700 | |
| 2022-09-22,21.901374432710945,21.96228382968646,21.570722709276758,21.6229305267334,1770300 | |
| 2022-09-23,20.952921031264673,20.987727344673235,20.77889278353459,20.892011642456055,3885200 | |
| 2022-09-26,20.804998225036968,20.98772805732389,20.37863082924272,20.404735565185547,5110900 | |
| 2022-09-27,20.709283053513097,20.892012890511307,20.56135953200273,20.622270584106445,2834800 | |
| 2022-09-28,20.77889431985271,21.20526339235,20.726686505536172,21.196561813354492,2314300 | |
| 2022-09-29,21.187860486794467,21.231366722633837,20.944221250987045,21.0660400390625,2066100 | |
| 2022-09-30,20.900716020212958,21.100847370148326,20.744090908209067,20.80500030517578,3947600 | |
| 2022-10-03,21.274873733520508,21.361886201581274,21.118248635560814,21.274873733520508,6326900 | |
| 2022-10-04,21.683838283727074,21.927477512858914,21.657733547144797,21.849164962768555,2239800 | |
| 2022-10-05,21.92747792436367,22.249428049971325,21.78825597929174,22.240726470947266,2753700 | |
| 2022-10-06,22.197219487971335,22.397350819815564,22.153711594316214,22.379947662353516,2810600 | |
| 2022-10-07,22.38864926195203,22.73670411323519,22.362546185391068,22.614885330200195,2382200 | |
| 2022-10-10,22.70190020447992,22.832420570546173,22.353845341751082,22.362546920776367,2467600 | |
| 2022-10-11,22.13630980608118,22.2929349018718,21.997087867524275,22.04059410095215,2530300 | |
| 2022-10-12,22.04059410095215,22.110205070230602,21.910073741012106,22.04059410095215,2338200 | |
| 2022-10-13,21.892670241439184,22.42345491117268,21.892670241439184,22.345142364501953,2166400 | |
| 2022-10-14,22.162413638331216,22.22332469072717,21.86656659389107,21.9013729095459,1559100 | |
| 2022-10-17,22.05799787645736,22.118907268826206,21.81435864732552,21.849164962768555,2200900 | |
| 2022-10-18,21.736046079560506,21.814358629587186,21.45760219486851,21.614227294921875,1673600 | |
| 2022-10-19,21.47500560542988,21.701241679320024,21.440199289605328,21.605525970458984,2062600 | |
| 2022-10-20,21.80565871765994,21.970985409205333,21.562021129757884,21.6229305267334,1564100 | |
| 2022-10-21,21.535915383633522,21.709943646555793,21.457602831284152,21.649032592773438,1142900 | |
| 2022-10-24,21.640330896491626,21.857865377455067,21.622927739697023,21.709941864013672,1166800 | |
| 2022-10-25,21.71864344567311,21.910074865758233,21.68383878907541,21.831762313842773,892300 | |
| 2022-10-26,21.94487942275529,22.26683120801944,21.918776345339612,22.240726470947266,4190100 | |
| 2022-10-27,22.27553367614746,22.35384623083325,22.188519542090305,22.27553367614746,1699500 | |
| 2022-10-28,22.031893285399946,22.127608993844046,21.857866686004694,22.014490127563477,2783500 | |
| 2022-10-31,21.823059972193512,22.049296040970734,21.718642686736157,21.857866287231445,3264300 | |
| 2022-11-01,22.27553265423522,22.27553265423522,22.07540131684458,22.188518524169922,4248500 | |
| 2022-11-02,22.16241480942345,22.562679162322127,22.084102254718417,22.38865089416504,2158500 | |
| 2022-11-03,22.18852005320101,22.475665540444403,22.14501381499855,22.371248245239258,2088500 | |
| 2022-11-04,23.03254968049933,23.13696695904268,22.84982151761889,23.128265380859375,2063000 | |
| 2022-11-07,23.11956658970182,23.223983880832503,22.90203208786472,22.928136825561523,2093800 | |
| 2022-11-08,22.92813642737113,23.0325520570319,22.54527524608311,22.64969253540039,1958000 | |
| 2022-11-09,22.371246826867015,22.41475472196761,22.110206094889453,22.127609252929688,1693200 | |
| 2022-11-10,22.240725588444775,22.414753842707572,22.16241303999216,22.327739715576172,2431800 | |
| 2022-11-11,22.788914745683346,22.87592887784749,22.606184902173,22.754108428955078,2817700 | |
| 2022-11-14,22.64098901797689,22.88462657276471,22.414752960205078,22.414752960205078,1623100 | |
| 2022-11-15,22.423455457969766,22.89332908979561,22.319038173310446,22.67579460144043,3209900 | |
| 2022-11-16,22.388647971717283,22.493065250912995,22.301633848996914,22.42345428466797,2226900 | |
| 2022-11-17,22.171114205334064,22.23202359529358,21.95357972138929,22.04929542541504,2043300 | |
| 2022-11-18,21.666435509666577,21.91007474311269,21.640332432278548,21.892671585083008,3200500 | |
| 2022-11-21,21.518512608476456,21.875269060127124,21.266173448369262,21.814359664916992,4164200 | |
| 2022-11-22,22.02319094371843,22.153711303658476,21.970983131673698,22.04059410095215,3397700 | |
| 2022-11-23,21.753450903791595,21.831763459817772,21.59682579173924,21.736047744750977,2169000 | |
| 2022-11-25,21.840463746774,21.910074719160146,21.535915120213417,21.54461669921875,1243200 | |
| 2022-11-28,21.24877014663596,21.60552659588237,21.222665409011878,21.41409683227539,3559600 | |
| 2022-11-29,21.683837636486864,21.81435799618941,21.54461569818329,21.69253921508789,5141700 | |
| 2022-11-30,22.084101489571236,22.197220357851087,21.918776466172233,22.17981719970703,2939800 | |
| 2022-12-01,22.362547031386413,22.43215800427649,22.049296823552805,22.066699981689453,3382400 | |
| 2022-12-02,21.944879522355933,22.0579983905256,21.77955449911797,21.831762313842773,3957200 | |
| 2022-12-05,21.988386856329857,22.031893090880434,21.222664514850578,21.266172409057617,4078100 | |
| 2022-12-06,21.240067132000636,21.309678101303927,20.822401316180894,20.926816940307617,3352600 | |
| 2022-12-07,20.97032648296399,21.057340616351865,20.744090400018127,20.822402954101562,5676500 | |
| 2022-12-08,20.95292242931043,20.987728745041384,20.69188169995421,20.787595748901367,3554700 | |
| 2022-12-09,20.822401300903618,20.935518503567316,20.657074626558444,20.81369972229004,2957900 | |
| 2022-12-12,20.874607496779902,21.10084354424812,20.857204340900125,21.039934158325195,2660100 | |
| 2022-12-13,21.353186296222702,21.5098097346266,21.344484717479745,21.387990951538086,2779000 | |
| 2022-12-14,21.4314975787022,21.631630574148254,21.39669292274841,21.55331802368164,2342400 | |
| 2022-12-15,21.501107378407944,21.501107378407944,21.196560431699016,21.292274475097656,2802500 | |
| 2022-12-16,20.987726856456845,21.153051862332624,20.952920543857946,21.022531509399414,3403500 | |
| 2022-12-19,21.03566565585388,21.07943457819261,20.88684898235389,20.98314094543457,3123500 | |
| 2022-12-20,20.913110432126206,21.123204272448945,20.869341508188,21.079435348510742,2614500 | |
| 2022-12-21,21.245759202522834,21.368313519163543,21.23700508423745,21.350805282592773,1882500 | |
| 2022-12-22,21.28077507011036,21.33329978244911,20.965635144464958,21.079435348510742,2017200 | |
| 2022-12-23,21.1669720136527,21.490866014374024,21.1669720136527,21.4646053314209,2913300 | |
| 2022-12-27,21.018156637643695,21.770994095558212,20.8343234973653,21.65719223022461,6148300 | |
| 2022-12-28,21.44709723517095,21.47335958797128,21.21949518659971,21.412080764770508,2873300 | |
| 2022-12-29,21.2370056208852,21.40333053315577,21.193235028352216,21.385822296142578,1759900 | |
| 2022-12-30,21.27201794692354,21.595913615222408,21.27201794692354,21.578405380249023,1848300 | |
| 2023-01-03,21.324544425473544,21.473361095770493,21.00064873023525,21.061925888061523,3228300 | |
| 2023-01-04,20.790554567890272,20.82557104018656,20.58921486121852,20.68550682067871,1983700 | |
| 2023-01-05,20.6154763059854,20.70301582027695,20.501676106180536,20.580461502075195,1700700 | |
| 2023-01-06,20.74678626090147,20.825571656221342,20.615476155583448,20.69426155090332,1674600 | |
| 2023-01-09,21.00940238350003,21.16697316852465,20.921862872966656,20.93937110900879,1189300 | |
| 2023-01-10,20.983140029436832,21.070679539970207,20.84307748045435,20.93937110900879,1469400 | |
| 2023-01-11,21.184479847731335,21.31578826904297,21.044417309041968,21.31578826904297,1923200 | |
| 2023-01-12,21.490867614746094,21.587161245217494,21.368313299365997,21.490867614746094,2452100 | |
| 2023-01-13,21.4558517780209,21.727222750293993,21.4558517780209,21.70096206665039,1514800 | |
| 2023-01-17,21.770993500487837,21.867285457356655,21.665945756103284,21.849777221679688,1160700 | |
| 2023-01-18,21.963578753687425,22.033610025665148,21.613422393798828,21.613422393798828,1469600 | |
| 2023-01-19,21.735977945322812,21.911056970117706,21.69220902396275,21.832271575927734,1241200 | |
| 2023-01-20,21.902302022402186,21.99859397968291,21.797254277568268,21.963579177856445,1144000 | |
| 2023-01-23,21.998595507538983,22.07738090421694,21.92856422934495,22.016103744506836,2664600 | |
| 2023-01-24,22.042365637201843,22.05987387380213,21.867286610553673,21.8935489654541,915600 | |
| 2023-01-25,21.86728637908032,21.90230285191023,21.74473206353029,21.832271575927734,1151200 | |
| 2023-01-26,21.972334663760147,21.99859534934571,21.823517989958304,21.928564071655273,1637600 | |
| 2023-01-27,21.989841966560334,21.998594414932175,21.657192159402403,21.683454513549805,2379200 | |
| 2023-01-30,21.534638283291578,21.70971563879702,21.403329849243164,21.403329849243164,2528300 | |
| 2023-01-31,21.420836140539002,21.770994186401367,21.40332957398773,21.770994186401367,1571800 | |
| 2023-02-01,21.604670322798405,21.622178559870775,21.16697441405347,21.359560012817383,3090900 | |
| 2023-02-02,21.53463803021735,21.53463803021735,21.14946518114819,21.201988220214844,3591100 | |
| 2023-02-03,21.044419920494065,21.25451375459916,20.659247056462707,20.668001174926758,2625600 | |
| 2023-02-06,20.694260186081788,20.764291458449957,20.41413509660912,20.729276657104492,1375700 | |
| 2023-02-07,20.77304689354166,21.131957395898713,20.76429277523084,21.12320327758789,1057300 | |
| 2023-02-08,21.149462972245658,21.201986005826672,20.974383967406098,21.16697120666504,822500 | |
| 2023-02-09,21.07067786009447,21.140709129002417,20.9131070876323,21.000646591186523,2054000 | |
| 2023-02-10,21.12320170213866,21.298280715942383,21.12320170213866,21.298280715942383,783100 | |
| 2023-02-13,21.140710921691436,21.33329817977716,21.114450237172324,21.254512786865234,853800 | |
| 2023-02-14,21.114451073752672,21.39457618423739,21.07068048169108,21.32454490661621,926500 | |
| 2023-02-15,21.114451138489645,21.158220061008066,20.94812622750038,21.096942901611328,924700 | |
| 2023-02-16,21.035663604736328,21.14946379352717,21.01815536963706,21.035663604736328,831900 | |
| 2023-02-17,20.685506464523336,20.91310852149854,20.641737544583872,20.878093719482422,1207900 | |
| 2023-02-21,20.991893603724904,21.079433111990827,20.85183105837033,20.904354095458984,1014100 | |
| 2023-02-22,20.85183210822173,20.89560269939708,20.632984161376953,20.632984161376953,1219400 | |
| 2023-02-23,20.79055404663086,20.860585319790314,20.650491500311947,20.79055404663086,2070200 | |
| 2023-02-24,20.580461280739307,20.72927795253126,20.43164460894735,20.720523834228516,1637800 | |
| 2023-02-27,20.79930663076682,20.808060747975894,20.65924409477597,20.73802947998047,1076800 | |
| 2023-02-28,20.869340052076776,20.92186309107343,20.781800540630815,20.79930877685547,1222300 | |
| 2023-03-01,20.913108095954716,21.16697250153428,20.886847412396303,21.158218383789062,1238200 | |
| 2023-03-02,21.140712509895195,21.158220747341446,20.97438759351066,21.079435348510742,828700 | |
| 2023-03-03,21.026909608428905,21.42958899997073,21.026909608428905,21.412080764770508,1507900 | |
| 2023-03-06,21.14071054523942,21.32454368198616,21.114449861187932,21.307035446166992,1046000 | |
| 2023-03-07,21.184480546543035,21.245757700531332,20.843076636258303,20.869338989257812,1498500 | |
| 2023-03-08,20.755537033081055,20.860584774915036,20.70301399700267,20.755537033081055,1518300 | |
| 2023-03-09,20.834322779201607,20.904354051732405,20.475412298771595,20.50167465209961,1290800 | |
| 2023-03-10,20.53669068922559,20.755538637762147,20.527938240600186,20.720523834228516,2418300 | |
| 2023-03-13,20.396627071692325,20.80806226207095,20.352858152139273,20.589214324951172,1865900 | |
| 2023-03-14,20.457907320900638,20.641738799434574,20.265320054233804,20.326597213745117,1300600 | |
| 2023-03-15,19.915162807509507,20.02896300318012,19.573760550820364,19.853885650634766,2929200 | |
| 2023-03-16,19.652546173436527,19.993948434113978,19.573760779483685,19.915163040161133,1536600 | |
| 2023-03-17,19.985194082463106,20.037717121258982,19.72257721880643,19.853885650634766,1916800 | |
| 2023-03-20,19.86263931989057,19.958931277227613,19.748837457114163,19.93267059326172,1108900 | |
| 2023-03-21,19.99394859476123,20.072733989347096,19.871394278595357,20.002702713012695,1300500 | |
| 2023-03-22,20.072733608485184,20.195287922325697,19.958931743052734,20.055225372314453,1414200 | |
| 2023-03-23,20.204042423764434,20.30033605485324,20.002702713012695,20.002702713012695,1482800 | |
| 2023-03-24,19.985193111251288,20.142763889658813,19.941424192661295,20.0989933013916,2175900 | |
| 2023-03-27,20.16902659395294,20.501674722192217,20.1340101227292,20.475412368774414,2176200 | |
| 2023-03-28,20.431646115383124,20.650494080055456,20.431646115383124,20.57170867919922,1037900 | |
| 2023-03-29,20.615476530736316,20.676755360182618,20.431645051429545,20.440399169921875,514700 | |
| 2023-03-30,20.554197853566926,20.606722560643295,20.449151778768694,20.589214324951172,793900 | |
| 2023-03-31,20.59796974638517,20.799309460555055,20.59796974638517,20.781801223754883,1026200 | |
| 2023-04-03,21.158219750831186,21.28077406782803,21.070680237400293,21.12320327758789,1164800 | |
| 2023-04-04,21.14946594256891,21.166974179447227,20.94812622750038,21.096942901611328,1313100 | |
| 2023-04-05,21.09694244965105,21.1844819624899,21.026911173315437,21.17572784423828,1099700 | |
| 2023-04-06,21.12320290319026,21.140711139501587,21.035665060988276,21.114450454711914,2418800 | |
| 2023-04-10,21.053171627622284,21.16697349396857,21.053171627622284,21.114450454711914,989900 | |
| 2023-04-11,21.114452204787348,21.28077545449871,21.1056980859061,21.228252410888672,1526000 | |
| 2023-04-12,21.315789726907717,21.420835803270645,21.28077325500189,21.394575119018555,1151500 | |
| 2023-04-13,21.47336051112939,21.52588354931085,21.359558647112724,21.394575119018555,888700 | |
| 2023-04-14,21.385820693270478,21.48211431994843,21.25451226486789,21.420835494995117,1244600 | |
| 2023-04-17,21.350804295576314,21.42083556894461,21.21949586672042,21.333297729492188,937300 | |
| 2023-04-18,21.3420510928936,21.455852960545464,21.254513249687346,21.37706756591797,844800 | |
| 2023-04-19,21.105697704680118,21.210743790002777,21.035666424572536,21.079435348510742,397300 | |
| 2023-04-20,20.895601272583008,20.956878426366984,20.834322449121817,20.895601272583008,1066100 | |
| 2023-04-21,20.939370946009163,20.965633299867925,20.773046044258212,20.851831436157227,735700 | |
| 2023-04-24,20.799308114825305,21.053170853293242,20.78179987915793,21.018156051635742,1753800 | |
| 2023-04-25,20.84307815111224,20.84307815111224,20.597969517344794,20.720523834228516,1221000 | |
| 2023-04-26,20.67675481342621,20.720523735053092,20.379121471266874,20.40538215637207,2206400 | |
| 2023-04-27,20.405382085006586,20.492921597631526,20.317842572381647,20.431644439697266,990400 | |
| 2023-04-28,20.387873039037842,20.63298164096943,20.344102453209256,20.62422752380371,854500 | |
| 2023-05-01,20.475412676933637,20.615475224582067,20.326596011347522,20.44915199279785,1138800 | |
| 2023-05-02,20.291580693891504,20.30908892932219,19.95017845137934,19.985193252563477,1658800 | |
| 2023-05-03,19.766347584127836,19.827624745480957,19.705070422774718,19.731332778930664,869700 | |
| 2023-05-04,19.731330188092116,19.950178118290065,19.670051365107838,19.81011390686035,782900 | |
| 2023-05-05,20.05522538691605,20.265319212085878,20.02896303264083,20.25656509399414,702400 | |
| 2023-05-08,20.457905331294345,20.49292013203376,20.344103472117524,20.35285758972168,742600 | |
| 2023-05-09,20.282826553022282,20.44915145006944,20.151518126796514,20.414134979248047,787200 | |
| 2023-05-10,20.344103472117524,20.414134743273564,20.23905740022207,20.35285758972168,489800 | |
| 2023-05-11,20.055225752844162,20.107748792675633,19.923917318426824,20.002702713012695,742700 | |
| 2023-05-12,20.01145774275786,20.072734903631883,19.82762459045838,19.84513282775879,769800 | |
| 2023-05-15,19.967685181642704,20.142764198037515,19.95893106385524,20.07273292541504,703200 | |
| 2023-05-16,20.02896300318012,20.107748396212582,19.853885650634766,19.853885650634766,1020700 | |
| 2023-05-17,20.02896355761592,20.13401130779287,19.897655122152738,20.090242385864258,816400 | |
| 2023-05-18,19.89765419202455,19.958931347731106,19.818868800494045,19.906408309936523,1005200 | |
| 2023-05-19,20.063981089045377,20.09024344539399,19.836379009723043,19.88014793395996,777800 | |
| 2023-05-22,19.818870090402307,19.94142607946922,19.801363523116212,19.897655487060547,606600 | |
| 2023-05-23,19.941425626233766,20.046471706272314,19.923917389668226,19.9764404296875,753500 | |
| 2023-05-24,20.055224524608978,20.107747561223796,19.862638943903153,19.985193252563477,692600 | |
| 2023-05-25,19.740084760468886,19.801363590048165,19.556253280763194,19.670053482055664,1809500 | |
| 2023-05-26,19.90640786280263,20.00270148799416,19.871393061618498,19.985193252563477,837300 | |
| 2023-05-30,19.661298973727217,19.661298973727217,19.459959260990757,19.521236419677734,774500 | |
| 2023-05-31,19.398682780301012,19.50373053434829,19.30238914489746,19.30238914489746,762500 | |
| 2023-06-01,19.39868286474043,19.722578577258435,19.39868286474043,19.617530822753906,561000 | |
| 2023-06-02,19.810114379289708,19.88889976961401,19.713822423086746,19.87139320373535,1195900 | |
| 2023-06-05,19.967685301006984,19.967685301006984,19.810114519245165,19.81886863708496,1099300 | |
| 2023-06-06,19.740085073633743,19.897655869982607,19.705070268710333,19.84513282775879,764300 | |
| 2023-06-07,19.91516174542511,20.011455369479915,19.897653510201106,19.92391586303711,2155500 | |
| 2023-06-08,19.967685086984247,20.01145567571407,19.661297644584405,19.95893096923828,893800 | |
| 2023-06-09,19.93266981343254,20.037715884540898,19.81886795510842,19.836376190185547,641300 | |
| 2023-06-12,19.60877517642537,19.67880645074671,19.494974981782175,19.565006256103516,686700 | |
| 2023-06-13,19.871393957860423,19.941425233064482,19.81011513108923,19.82762336730957,701600 | |
| 2023-06-14,19.958931042160362,20.01145574882806,19.77509957785515,19.87139320373535,763800 | |
| 2023-06-15,19.985194644870838,20.317842792842242,19.985194644870838,20.291582107543945,1215100 | |
| 2023-06-16,20.37912125238774,20.580460961192674,20.37912125238774,20.54544448852539,1252300 | |
| 2023-06-20,20.344104084211207,20.387874673548914,20.195287419817518,20.36161231994629,1911200 | |
| 2023-06-21,20.33535074983295,20.65924644470215,20.33535074983295,20.65924644470215,930200 | |
| 2023-06-22,20.326597596488135,20.387876426830676,20.19528915653749,20.27407455444336,1056000 | |
| 2023-06-23,19.897654586132475,20.055225372314453,19.897654586132475,20.055225372314453,1002200 | |
| 2023-06-26,20.028961044953167,20.204040050058385,20.028961044953167,20.081485748291016,729000 | |
| 2023-06-27,19.950178498395513,20.00270153513411,19.73133056402791,19.757591247558594,560800 | |
| 2023-06-28,19.63503860570361,19.792609398975035,19.556253209067897,19.69631576538086,1101500 | |
| 2023-06-29,19.661297998738583,19.792608097616082,19.617529078897594,19.705068588256836,635300 | |
| 2023-06-30,19.79260781341105,20.02020986660601,19.79260781341105,19.87139320373535,972200 | |
| 2023-07-03,19.958931042160362,20.01145574882806,19.8626390859574,19.87139320373535,902200 | |
| 2023-07-05,20.055225138995457,20.107748177219303,19.915162590613676,19.993947982788086,2849100 | |
| 2023-07-06,19.9764388294296,19.9851929470111,19.740082663760706,19.950178146362305,629100 | |
| 2023-07-07,19.95893197383686,20.160273352773764,19.950179525327595,20.11650276184082,807800 | |
| 2023-07-10,20.11650391217932,20.2215516667481,20.098995674804954,20.160274505615234,632400 | |
| 2023-07-11,20.291581349523728,20.414135662143845,20.23905831121186,20.39662742614746,457800 | |
| 2023-07-12,20.589215079359494,20.650492236849924,20.48416733103496,20.54544448852539,599600 | |
| 2023-07-13,20.615475936093116,20.843078001296462,20.589215251050984,20.83432388305664,582900 | |
| 2023-07-14,20.860586459876092,20.860586459876092,20.668000865581597,20.69426155090332,669800 | |
| 2023-07-17,20.59796820771679,20.615474773531858,20.51918281767865,20.527936935424805,696100 | |
| 2023-07-18,20.545444360629922,20.83432357962747,20.545444360629922,20.79930877685547,554700 | |
| 2023-07-19,20.97438598236104,21.053171375139836,20.85183166900615,20.913108825683594,1371500 | |
| 2023-07-20,21.044419160392852,21.088188081454845,20.860586018642387,20.97438621520996,1138600 | |
| 2023-07-21,20.98314042284171,21.123202974450177,20.98314042284171,21.08818817138672,710500 | |
| 2023-07-24,21.23700328432303,21.517128367004347,21.201986814149265,21.4646053314209,781300 | |
| 2023-07-25,21.403329630552303,21.578406984268874,21.37706727614003,21.543392181396484,510700 | |
| 2023-07-26,21.438344955444336,21.490867995870502,21.377067796667582,21.438344955444336,893700 | |
| 2023-07-27,21.420837100491582,21.508376615880167,21.350805822116193,21.385822296142578,1273100 | |
| 2023-07-28,21.368313228598034,21.543392252570328,21.307036071110925,21.51712989807129,2657200 | |
| 2023-07-31,21.543392412979482,21.61342368915438,21.48211525503611,21.60466957092285,2012200 | |
| 2023-08-01,21.464606929837398,21.543392323918123,21.40332977214735,21.490867614746094,1688900 | |
| 2023-08-02,21.44709627866663,21.44709627866663,21.105694055874334,21.16697120666504,1143800 | |
| 2023-08-03,21.166973130601423,21.37706695369874,21.131956658579895,21.36831283569336,1111700 | |
| 2023-08-04,21.394575731016293,21.48211524360768,21.31579033665178,21.403329849243164,529400 | |
| 2023-08-07,21.44709723517095,21.45585135277106,21.289526457723383,21.412080764770508,1137700 | |
| 2023-08-08,21.131957868483422,21.438345337504774,21.04442002277222,21.385822296142578,993600 | |
| 2023-08-09,21.490868765200677,21.587162400826895,21.42083748556636,21.534639358520508,671900 | |
| 2023-08-10,21.49962088597212,21.56089804124818,21.385820693270478,21.420835494995117,576600 | |
| 2023-08-11,21.37706817763598,21.508376615880167,21.359559940622788,21.385822296142578,566200 | |
| 2023-08-14,21.245756456554552,21.34204840589358,21.184479306154138,21.280771255493164,697600 | |
| 2023-08-15,21.158219213835412,21.210742252689975,20.98314019141713,21.02691078186035,3808700 | |
| 2023-08-16,21.08818777601234,21.16697316852465,20.913108754945593,20.93937110900879,2205400 | |
| 2023-08-17,21.149466472154884,21.16697470947161,20.983141557000817,20.99189567565918,857500 | |
| 2023-08-18,21.044418871737413,21.184481420827407,21.03566475370963,21.140710830688477,601800 | |
| 2023-08-21,21.272019644243834,21.272019644243834,21.079434053201524,21.08818817138672,507800 | |
| 2023-08-22,21.175728297886383,21.20198898352649,21.061926427854697,21.096942901611328,623500 | |
| 2023-08-23,21.00940239962627,21.228250341289044,20.965633479164634,21.140710830688477,910700 | |
| 2023-08-24,21.044418192455723,21.201987302837907,21.000647603729643,21.158218383789062,599500 | |
| 2023-08-25,21.298281561327588,21.403329307714888,21.131956658579895,21.36831283569336,793800 | |
| 2023-08-28,21.385820767099094,21.447097922586693,21.28077302220802,21.333297729492188,590200 | |
| 2023-08-29,21.33329704572393,21.44709723517095,21.27201822252316,21.412080764770508,417500 | |
| 2023-08-30,21.517130350922262,21.578407509699012,21.412082600392576,21.438344955444336,527300 | |
| 2023-08-31,21.525882720947266,21.578405757107525,21.42083497894953,21.525882720947266,1197700 | |
| 2023-09-01,21.744732205895513,21.797255245806927,21.66594681118973,21.779747009277344,1716100 | |
| 2023-09-05,21.919810707450964,22.02485678476078,21.849777763008024,21.884794235229492,1039100 | |
| 2023-09-06,21.849777385168657,21.963579248243207,21.797254347422008,21.93731689453125,843800 | |
| 2023-09-07,21.876040728853816,21.937317887277473,21.832271807030445,21.8935489654541,388800 | |
| 2023-09-08,21.902302092592574,21.989841601955163,21.858531503072644,21.93731689453125,611500 | |
| 2023-09-11,22.103640966763255,22.147409884965175,22.01610146068222,22.06862449645996,553900 | |
| 2023-09-12,22.138658897959367,22.217442621986184,22.112396543498885,22.147411346435547,1075100 | |
| 2023-09-13,22.19118087531135,22.26121214751085,22.12990372084644,22.21744155883789,813800 | |
| 2023-09-14,22.366259162353437,22.43629043750051,22.33124435961855,22.401275634765625,679600 | |
| 2023-09-15,22.322490620708606,22.410030133548812,22.296228265953346,22.348752975463867,573300 | |
| 2023-09-18,22.410029519657545,22.436290204016103,22.278721088832913,22.339998245239258,868100 | |
| 2023-09-19,22.39252250997659,22.427538983942082,22.287474757757497,22.357507705688477,844700 | |
| 2023-09-20,22.234950786961303,22.401275691989465,22.164919511635333,22.173673629760742,663600 | |
| 2023-09-21,22.226195819728943,22.25245817310187,22.09488739221879,22.103641510009766,1172600 | |
| 2023-09-22,22.226195134006698,22.278719839132062,22.042363675099494,22.12114906311035,727700 | |
| 2023-09-25,22.05112021844254,22.05112021844254,21.884795306602694,22.016103744506836,639900 | |
| 2023-09-26,21.9110560702274,22.007348027200273,21.89354783453151,21.98984146118164,986300 | |
| 2023-09-27,22.129904476301242,22.191181632857987,22.10364212220094,22.112396240234375,944200 | |
| 2023-09-28,22.12990454721661,22.199935822031208,22.042365036279044,22.08613395690918,865500 | |
| 2023-09-29,22.147410549479122,22.173672902994575,21.814762420003003,21.849777221679688,2044200 | |
| 2023-10-02,21.858531865500613,21.902302455746284,21.648438041353266,21.683454513549805,3616100 | |
| 2023-10-03,21.63092902947226,21.657191382677777,21.51712883826949,21.587160110473633,2573900 | |
| 2023-10-04,21.34205145157972,21.34205145157972,20.913109667886182,20.98314094543457,1225500 | |
| 2023-10-05,20.8080631268,20.939371560593255,20.738031850798443,20.860586166381836,2068100 | |
| 2023-10-06,20.9918941474579,21.000648265478965,20.81681679606844,20.93937110900879,2218500 | |
| 2023-10-09,21.237005013175164,21.37706756591797,21.17572785505985,21.37706756591797,2702800 | |
| 2023-10-10,21.342051473763483,21.368313829000435,21.21074303693344,21.32454490661621,1359500 | |
| 2023-10-11,21.245758810834808,21.29828184990146,21.07067978770956,21.201988220214844,2163300 | |
| 2023-10-12,21.28952711689571,21.35080427231655,21.08818741489086,21.193233489990234,979300 | |
| 2023-10-13,21.56089936809317,21.762240751689976,21.51713044582455,21.75348663330078,954000 | |
| 2023-10-16,21.709715198019914,21.735977552167316,21.604669120784887,21.683454513549805,820400 | |
| 2023-10-17,21.639684155038918,21.753486021219054,21.560898761430305,21.744731903076172,921900 | |
| 2023-10-18,21.902302092592574,22.00734816808587,21.86728562097663,21.93731689453125,1110100 | |
| 2023-10-19,21.84977733443347,22.164918899536133,21.797254296808777,22.164918899536133,937400 | |
| 2023-10-20,22.121150266339093,22.23495046094623,21.972333599743738,21.998594284057617,1243400 | |
| 2023-10-23,21.963577782716886,22.016100816958918,21.80600701031363,21.858530044555664,1179500 | |
| 2023-10-24,21.744733354196356,21.753487472923435,21.525885395051606,21.62217903137207,1119700 | |
| 2023-10-25,21.692209165984103,21.832271718866092,21.41208239054279,21.779747009277344,2212000 | |
| 2023-10-26,21.587160722714792,21.709715035128543,21.54339180247482,21.595914840698242,1862600 | |
| 2023-10-27,21.727223449587473,21.911056589395596,21.61342325422229,21.884794235229492,1051400 | |
| 2023-10-30,21.72722496009553,21.788502121065882,21.455853960222225,21.534639358520508,975900 | |
| 2023-10-31,21.543392019584353,21.692208687448197,21.39457535172051,21.455852508544922,2199500 | |
| 2023-11-01,21.66594663929822,21.727223796988266,21.40332977214735,21.490867614746094,2495700 | |
| 2023-11-02,21.49086755632288,21.727223737922515,21.49086755632288,21.718469619750977,1936100 | |
| 2023-11-03,21.61342368915438,21.779746926521433,21.543392412979482,21.60466957092285,1407100 | |
| 2023-11-06,21.77974517233593,21.814761642441745,21.674699101372873,21.69220733642578,1210900 | |
| 2023-11-07,21.36831497363374,21.394577330277485,21.18448348615988,21.228252410888672,1861600 | |
| 2023-11-08,21.14071235349652,21.228251870402737,20.904356158752964,20.99189567565918,1269100 | |
| 2023-11-09,21.000648265478965,21.158219050503583,20.930616990987723,20.93937110900879,1254300 | |
| 2023-11-10,21.01815598154745,21.096941372110667,20.98313951032947,21.044418334960938,874200 | |
| 2023-11-13,21.026911254420234,21.359559400878158,21.026911254420234,21.350805282592773,913200 | |
| 2023-11-14,21.394573655765385,21.517127959699287,21.263265234453748,21.31578826904297,1573100 | |
| 2023-11-15,21.1844819624899,21.32454451516113,21.166973725986665,21.17572784423828,1314500 | |
| 2023-11-16,20.91310981321068,20.930618050138783,20.624230582606504,20.668001174926758,3465600 | |
| 2023-11-17,20.76429390691496,21.000650105156925,20.755539788127024,20.965635299682617,1241100 | |
| 2023-11-20,21.14946701063489,21.298283692261208,21.13195877287239,21.228252410888672,777600 | |
| 2023-11-21,21.245759202522834,21.359559400878158,21.19323449281053,21.350805282592773,642500 | |
| 2023-11-22,20.869337900244066,21.184479441084424,20.790552515033976,21.16697120666504,850600 | |
| 2023-11-24,21.10569617498085,21.210742252689975,21.02691078186035,21.02691078186035,391300 | |
| 2023-11-27,20.956877811725754,21.044417315854236,20.843075955455575,20.8868465423584,1032500 | |
| 2023-11-28,20.9918941635707,21.210742105233475,20.94812524310906,21.140710830688477,1112800 | |
| 2023-11-29,21.219496617221214,21.34205093253097,21.009402789685634,21.289527893066406,972200 | |
| 2023-11-30,21.359560077643394,21.46460783071905,20.904355930444552,20.930618286132812,1769700 | |
| 2023-12-01,20.96563398697662,21.184481933940145,20.799309079774687,20.83432388305664,1399700 | |
| 2023-12-04,20.67675498391462,20.83432410487702,20.580461351928697,20.69426155090332,5278400 | |
| 2023-12-05,20.69426085207788,20.790554480812055,20.492921146249405,20.51042938232422,1557500 | |
| 2023-12-06,20.326597361540784,20.361613835617497,20.002703324718127,20.011457443237305,1913900 | |
| 2023-12-07,20.10774779713894,20.11650191495699,19.9589311335866,20.046470642089844,1502200 | |
| 2023-12-08,20.169026786499433,20.239058059938227,20.072733159392122,20.134010314941406,1366100 | |
| 2023-12-11,20.011457062101726,20.081488339243958,19.9239175482546,20.063980102539062,3260700 | |
| 2023-12-12,19.84513075524108,19.880145556507735,19.73133056402791,19.757591247558594,1983200 | |
| 2023-12-13,19.78385355414231,19.985193252563477,19.757591200996288,19.985193252563477,1613700 | |
| 2023-12-14,20.23905685919492,20.335348810912162,20.221548624454638,20.317840576171875,1872100 | |
| 2023-12-15,20.317841119305054,20.44915121369019,20.23030328261791,20.35285758972168,1734500 | |
| 2023-12-18,20.60909402816036,20.71011780530878,20.434595865121054,20.498884201049805,1844200 | |
| 2023-12-19,20.452964729417566,20.664198336442563,20.452964729417566,20.655014038085938,1829600 | |
| 2023-12-20,20.71930411232746,20.72848841145426,20.416229248046875,20.416229248046875,1439100 | |
| 2023-12-21,20.36112355063506,20.462149081095404,20.36112355063506,20.452964782714844,1352700 | |
| 2023-12-22,20.56317453062377,20.609096026257763,20.407044948920078,20.416229248046875,1397800 | |
| 2023-12-26,20.397858847304413,20.71930228143374,20.379492002399775,20.61827850341797,1252200 | |
| 2023-12-27,20.65501443541393,20.728487071954486,20.526437759399414,20.526437759399414,1372600 | |
| 2023-12-28,20.480516834608938,20.590726668338547,20.34275585624134,20.351940155029297,1145200 | |
| 2023-12-29,20.38867691771545,20.407043763175903,20.214178747897314,20.241731643676758,1781200 | |
| 2024-01-02,20.33357127860641,20.351939875930427,20.039680728325603,20.076417922973633,2421600 | |
| 2024-01-03,20.195809509276533,20.361123375251022,20.168256614372186,20.33357048034668,857700 | |
| 2024-01-04,20.29683651637702,20.31520511431706,20.0856028952443,20.223363876342773,734000 | |
| 2024-01-05,20.333570895168503,20.41622782984202,20.260098258983803,20.324386596679688,800800 | |
| 2024-01-08,19.929472814614247,20.05804949350664,19.856000176429184,20.03049659729004,760800 | |
| 2024-01-09,20.168256345131706,20.269281873373185,20.06723256861599,20.177440643310547,736200 | |
| 2024-01-10,20.278466988044087,20.29683558514136,20.012129337036956,20.03968048095703,754000 | |
| 2024-01-11,20.269281457164062,20.333569791370085,20.140704788752018,20.18662452697754,1491100 | |
| 2024-01-12,20.480517332098216,20.544807425175577,20.177442471637196,20.260099411010742,673700 | |
| 2024-01-16,20.351939455432525,20.351939455432525,20.085601806640625,20.085601806640625,709000 | |
| 2024-01-17,19.957022720161078,20.076416844628415,19.938654123823678,20.058048248291016,570700 | |
| 2024-01-18,20.058047858565494,20.22336171893854,19.993759524359472,20.18662452697754,408300 | |
| 2024-01-19,20.260098982005335,20.324387321995477,20.103969405575327,20.149890899658203,559900 | |
| 2024-01-22,20.103969328794662,20.315204697317377,20.076418184176045,20.232547760009766,575900 | |
| 2024-01-23,20.250913134596924,20.39785840097342,20.250913134596924,20.342754364013672,442400 | |
| 2024-01-24,20.471334133863248,20.5631736176016,20.37949289839903,20.517253875732422,866700 | |
| 2024-01-25,20.62746221859095,20.691752310439597,20.553989579632667,20.673383712768555,1600400 | |
| 2024-01-26,20.581541987885934,20.76522445678711,20.462149609308266,20.76522445678711,517800 | |
| 2024-01-29,20.6641975774971,20.6641975774971,20.508068014620314,20.59072494506836,1579300 | |
| 2024-01-30,20.590726040602735,20.75603991029439,20.526437702772828,20.728487014770508,941200 | |
| 2024-01-31,20.682568167806433,20.71930361170007,20.48970139425566,20.50806999206543,1305300 | |
| 2024-02-01,20.49888593012032,20.572358570482812,20.214179667681403,20.260099411010742,2388400 | |
| 2024-02-02,20.05804949350664,20.131522131691703,20.00294545279931,20.03049659729004,1235500 | |
| 2024-02-05,20.012129675350415,20.131522055049402,19.929472738741165,20.1131534576416,837900 | |
| 2024-02-06,20.15907338473252,20.25091286118356,20.122336192771517,20.18662452697754,790900 | |
| 2024-02-07,20.177441645087494,20.28765147697955,20.177441645087494,20.278467178344727,809900 | |
| 2024-02-08,20.287652060881037,20.4345973398158,20.287652060881037,20.3886775970459,1125100 | |
| 2024-02-09,20.42541230191412,20.52643783442382,20.37949256080562,20.44378089904785,601700 | |
| 2024-02-12,20.40704329081205,20.480515926130717,20.39785899243149,20.452964782714844,569000 | |
| 2024-02-13,20.38867627015537,20.434596009936822,20.31520363546957,20.33357048034668,1222200 | |
| 2024-02-14,20.361124936954717,20.42541327827,20.113154118973554,20.14070701599121,696000 | |
| 2024-02-15,20.15907338473252,20.287650053144564,20.15907338473252,20.18662452697754,791200 | |
| 2024-02-16,20.159075121483653,20.27846750219138,20.149890822702154,20.232547760009766,595800 | |
| 2024-02-20,20.223362873241925,20.223362873241925,20.04886470491867,20.122337341308594,1053100 | |
| 2024-02-21,20.204994201660156,20.2325470971019,20.140705864021914,20.204994201660156,1689900 | |
| 2024-02-22,20.13152272830786,20.278468009032846,20.103969831274707,20.260099411010742,507400 | |
| 2024-02-23,20.04886635332148,20.09478609794348,19.9570251123515,19.966209411621094,668800 | |
| 2024-02-26,20.03049676676861,20.21417923964834,20.012129920861344,20.149890899658203,879100 | |
| 2024-02-27,20.232546196497342,20.324385673763484,20.232546196497342,20.306018829345703,2544500 | |
| 2024-02-28,20.287652217406997,20.324387661561165,20.17744238149267,20.223363876342773,5225300 | |
| 2024-02-29,20.14989057637291,20.30602015029797,20.131521979034467,20.195810317993164,720300 | |
| 2024-03-01,20.260097752641588,20.37949187828646,20.223362311330245,20.29683494567871,863200 | |
| 2024-03-04,20.434596675776113,20.434596675776113,20.296835700217173,20.36112403869629,538500 | |
| 2024-03-05,20.315204031701303,20.34275517541722,20.195809903179576,20.204994201660156,1237800 | |
| 2024-03-06,20.37949222077691,20.48051599987521,20.342755027122397,20.37030792236328,1466500 | |
| 2024-03-07,20.35194049191988,20.508070070447843,20.333571894039906,20.425413131713867,961000 | |
| 2024-03-08,20.388676934498413,20.388676934498413,20.241731660338765,20.36112403869629,933200 | |
| 2024-03-11,20.342756770650315,20.56317469629146,20.28765272717152,20.53562355041504,691600 | |
| 2024-03-12,20.471333886833484,20.5631733694636,20.4162280951844,20.48051643371582,497700 | |
| 2024-03-13,20.61827918235651,20.774408755404753,20.61827918235651,20.76522445678711,1070000 | |
| 2024-03-14,20.77440950782887,20.875433292830213,20.746856610978007,20.829513549804688,1168500 | |
| 2024-03-15,20.801959090003898,20.939720060455755,20.783590493483445,20.902984619140625,1043100 | |
| 2024-03-18,21.040745952059865,21.123402886100063,20.97645761485656,21.095849990844727,1384300 | |
| 2024-03-19,21.077483560304486,21.114219002975002,21.040746365908127,21.086666107177734,1889600 | |
| 2024-03-20,20.93971966866902,21.040745195915537,20.85706273759928,21.03156089782715,1247400 | |
| 2024-03-21,21.03156229854915,21.03156229854915,20.875432724099678,21.004011154174805,813800 | |
| 2024-03-22,20.96727503915628,20.96727503915628,20.83869835418552,20.857065200805664,1443900 | |
| 2024-03-25,20.93971966866902,21.11421782889689,20.93053712230638,21.03156089782715,1370900 | |
| 2024-03-26,21.03156296284374,21.03156296284374,20.84788223821825,20.866249084472656,742000 | |
| 2024-03-27,20.765224381604995,20.866248162581613,20.746855784436214,20.847881317138672,2497800 | |
| 2024-03-28,20.930537874490145,21.105034289263173,20.9213535760717,21.095849990844727,3686300 | |
| 2024-04-01,21.178506022476064,21.25197865496717,21.095849091957852,21.196874618530273,2345900 | |
| 2024-04-02,21.343822309576407,21.417294950418846,21.288718266876064,21.38974380493164,1852700 | |
| 2024-04-03,21.555055126755523,21.665264959759696,21.536688281026386,21.646896362304688,1771500 | |
| 2024-04-04,21.619344482024054,21.821393791974685,21.564238691534584,21.70199966430664,1261200 | |
| 2024-04-05,21.803025784344708,21.940786760839586,21.757106042755034,21.812210083007812,1313700 | |
| 2024-04-08,21.86731453948036,21.8856831371562,21.665265220223816,21.80302619934082,1263500 | |
| 2024-04-09,21.84894767984853,21.85813022695481,21.64689660899262,21.68363380432129,769400 | |
| 2024-04-10,21.711183476169158,21.812209004743373,21.591791102902533,21.793840408325195,1349900 | |
| 2024-04-11,21.766289171826823,21.766289171826823,21.600975308225614,21.757104873657227,933800 | |
| 2024-04-12,22.005074430693394,22.12446855795775,21.747921082848574,21.784656524658203,1579300 | |
| 2024-04-15,21.747921744091926,21.839762978997133,21.555054975618415,21.812210083007812,1660100 | |
| 2024-04-16,21.729552899923174,21.81220983522631,21.610160522110778,21.77547264099121,1263700 | |
| 2024-04-17,21.65608114244899,21.766290977903136,21.408110326471586,21.4356632232666,2084600 | |
| 2024-04-18,21.463216536038296,21.518320578970382,21.380559595777193,21.42647933959961,1734500 | |
| 2024-04-19,21.481582473679666,21.61934520277027,21.44484703052114,21.527503967285156,1968800 | |
| 2024-04-22,21.362190093757125,21.527503967285156,21.316268600151634,21.527503967285156,941800 | |
| 2024-04-23,21.334636712599462,21.628527258090198,21.325452414087145,21.61934471130371,1524700 | |
| 2024-04-24,21.573424462219354,21.67444999995202,21.54587156509428,21.591793060302734,1670400 | |
| 2024-04-25,21.573424473079413,21.72036975436858,21.509136131481146,21.711185455322266,1088600 | |
| 2024-04-26,21.839763055272574,21.839763055272574,21.683633480906202,21.72955322265625,707700 | |
| 2024-04-29,21.81221099310579,21.83057959119842,21.70200115627595,21.711185455322266,875800 | |
| 2024-04-30,21.536688759789076,21.54587130699484,21.334637686744124,21.4356632232666,1875400 | |
| 2024-05-01,21.325452865565317,21.435662698320495,21.095850653074073,21.123403549194336,1463900 | |
| 2024-05-02,21.14177058209338,21.242794356940067,21.049929353548062,21.196874618530273,1004400 | |
| 2024-05-03,21.25197932009774,21.288716513355936,21.187690983621685,21.224428176879883,503400 | |
| 2024-05-06,21.307085304943246,21.51831891293328,21.307085304943246,21.463214874267578,1293800 | |
| 2024-05-07,21.362190169875056,21.499951147730663,21.362190169875056,21.444847106933594,486300 | |
| 2024-05-08,21.22442860966218,21.37137388223972,21.215244311160358,21.334636688232422,415800 | |
| 2024-05-09,21.343820912550584,21.43566214552379,21.325452315610775,21.417293548583984,347200 | |
| 2024-05-10,21.454030649631502,21.490766091626337,21.35300511862553,21.380558013916016,747700 | |
| 2024-05-13,21.41729454746333,21.545871228587007,21.41729454746333,21.518320083618164,531400 | |
| 2024-05-14,21.389743894886866,21.472399083422026,21.34382239933851,21.42647933959961,443700 | |
| 2024-05-15,21.426477773155543,21.509134707373775,21.30708539691022,21.499950408935547,512100 | |
| 2024-05-16,21.555055618286133,21.582608515096943,21.48158297851654,21.555055618286133,519200 | |
| 2024-05-17,21.66526456173759,21.81220983522631,21.637711666061264,21.77547264099121,2083900 | |
| 2024-05-20,21.812210344352177,21.98670851759024,21.80302604557903,21.968339920043945,1314900 | |
| 2024-05-21,21.87649917602539,21.99589331103553,21.793842236934037,21.87649917602539,514000 | |
| 2024-05-22,21.70200047990246,21.72955337618268,21.54587090443298,21.564239501953125,889400 | |
| 2024-05-23,21.738737239557206,21.793841279288134,21.408109497719945,21.454030990600586,1255100 | |
| 2024-05-24,21.52750240391391,21.619343632729326,21.499949509751563,21.600975036621094,1375300 | |
| 2024-05-28,21.904050753266578,21.98670768737793,21.830578117581574,21.98670768737793,1845700 | |
| 2024-05-29,21.876497246410455,21.894865842749645,21.757104873657227,21.757104873657227,940900 | |
| 2024-05-30,21.610159571179622,21.701999049274402,21.472396850585938,21.472396850585938,1041600 | |
| 2024-05-31,21.582607743064816,21.61934493749844,21.307085791716027,21.371374130249023,873400 | |
| 2024-06-03,21.353004577054595,21.362188875251817,21.04074544525208,21.06829833984375,1790900 | |
| 2024-06-04,20.884618098324808,20.930539594190044,20.774410011700144,20.857065200805664,1087200 | |
| 2024-06-05,20.875432386181828,20.930538177490234,20.78359115239365,20.930538177490234,966900 | |
| 2024-06-06,21.031562238197022,21.224429006893327,21.031562238197022,21.2060604095459,1049000 | |
| 2024-06-07,21.0131926948118,21.04992988785271,20.902984619140625,20.902984619140625,747000 | |
| 2024-06-10,21.04074653687074,21.215244708219615,21.004011093901735,21.2060604095459,457100 | |
| 2024-06-11,21.19687544796927,21.261163784948888,21.12340281260316,21.17850685119629,572500 | |
| 2024-06-12,21.435662295109076,21.463215190711058,21.233612982538702,21.25197982788086,761000 | |
| 2024-06-13,21.35300644183122,21.39892618510178,21.251980904564885,21.270349502563477,553000 | |
| 2024-06-14,21.34382030092597,21.389741791959565,21.18769073486328,21.18769073486328,914700 | |
| 2024-06-17,21.160141831382592,21.279534217253904,21.150957532203883,21.261165618896484,1114300 | |
| 2024-06-18,21.24279644915332,21.4356632232666,21.24279644915332,21.4356632232666,832400 | |
| 2024-06-20,21.50913553798024,21.5734238778046,21.444847198155873,21.481582641601562,910700 | |
| 2024-06-21,21.45403030631091,21.481581449434692,21.288716440665066,21.307085037231445,723100 | |
| 2024-06-24,21.35300596195284,21.481582641601562,21.334637364367055,21.481582641601562,610400 | |
| 2024-06-25,21.40811006625922,21.417294365079258,21.261164788590392,21.27953338623047,726400 | |
| 2024-06-26,21.343819907662294,21.417292540236534,21.251978679013064,21.316267013549805,1212400 | |
| 2024-06-27,21.49076768164137,21.49076768164137,21.34382239933851,21.42647933959961,675400 | |
| 2024-06-28,21.536687751820903,21.536687751820903,21.307085544452775,21.334636688232422,855300 | |
| 2024-07-01,21.47239809903324,21.628527673288104,21.389742914287353,21.61016082763672,1233600 | |
| 2024-07-02,21.6928163598536,21.711183204316033,21.57342223635618,21.637710571289062,844800 | |
| 2024-07-03,21.67444794185662,21.784656016440252,21.665263643687027,21.757104873657227,707500 | |
| 2024-07-05,21.84894794029907,21.94997172520539,21.793842146649176,21.839763641357422,860600 | |
| 2024-07-08,21.637712974032734,21.674450170488548,21.527504888117175,21.54587173461914,769100 | |
| 2024-07-09,21.52750421308762,21.55505535783963,21.371374636497993,21.39892578125,621500 | |
| 2024-07-10,21.35300603884606,21.463215873031753,21.307086296442126,21.39892578125,678200 | |
| 2024-07-11,21.380557372491158,21.509134043204455,21.35300447802727,21.472396850585938,1759500 | |
| 2024-07-12,21.398926352276753,21.43566354856094,21.3621909077185,21.38974380493164,1263200 | |
| 2024-07-15,21.29790230889097,21.343822051966036,21.233613967895508,21.233613967895508,863300 | |
| 2024-07-16,21.059114475623538,21.206059746355756,21.049930177237048,21.17850685119629,1485400 | |
| 2024-07-17,21.224428343128736,21.261163784948888,21.150955707762627,21.17850685119629,1296400 | |
| 2024-07-18,21.178506581289085,21.178506581289085,21.022377014160156,21.022377014160156,1410300 | |
| 2024-07-19,20.948904504717575,21.04993003455839,20.71930230178903,20.7376708984375,1803800 | |
| 2024-07-22,20.664199427458406,20.792776107788086,20.618279684976635,20.792776107788086,1959900 | |
| 2024-07-23,20.664199075152766,20.71011881685165,20.563173541344188,20.599910736083984,981700 | |
| 2024-07-24,20.618277839126286,20.756038805964454,20.59072494506836,20.59072494506836,991900 | |
| 2024-07-25,20.471334148866248,20.68256776438065,20.407044057786074,20.636646270751953,676400 | |
| 2024-07-26,20.544807266207794,20.56317411236186,20.379493388739842,20.425413131713867,584200 | |
| 2024-07-29,20.471333203142613,20.517252942924067,20.26009784566088,20.33357048034668,709100 | |
| 2024-07-30,20.18662635699794,20.269283294677734,20.159075212255267,20.269283294677734,1183600 | |
| 2024-07-31,20.5448058888059,20.7376708984375,20.489700098860478,20.7376708984375,1495200 | |
| 2024-08-01,20.719302522760064,20.746855418026627,20.407043383308935,20.489700317382812,2002300 | |
| 2024-08-02,20.260098733452292,20.278467330860096,20.012129675350415,20.1131534576416,2740400 | |
| 2024-08-05,19.76415877536881,20.08560222163564,19.754974476706803,20.076417922973633,2372700 | |
| 2024-08-06,19.837631564140302,20.048865179798913,19.837631564140302,19.911104202270508,1634200 | |
| 2024-08-07,20.030497348450556,20.19581122849782,19.99376190384335,20.094785690307617,1050600 | |
| 2024-08-08,20.140706202274043,20.324386919793003,20.140706202274043,20.278467178344727,568700 | |
| 2024-08-09,20.42541246929064,20.42541246929064,20.324386935953083,20.397859573364258,465100 | |
| 2024-08-12,20.53562232146867,20.746855935267824,20.48970082821286,20.682567596435547,550900 | |
| 2024-08-13,20.59991014672325,20.609094445145438,20.47133347226425,20.489700317382812,374900 | |
| 2024-08-14,20.49888501425523,20.553989054133634,20.33357114289416,20.36112403869629,510000 | |
| 2024-08-15,20.48970056526622,20.627461539814036,20.48051626673292,20.526437759399414,556600 | |
| 2024-08-16,20.407043872006387,20.4437810665749,20.315204389036808,20.397859573364258,570100 | |
| 2024-08-19,20.416229656254444,20.48051799970149,20.25091577211862,20.28765296936035,557600 | |
| 2024-08-20,20.34275517541722,20.388676667820125,20.177441306218416,20.204994201660156,539300 | |
| 2024-08-21,20.269283450605933,20.30602064617996,20.030496934552456,20.10396957397461,545400 | |
| 2024-08-22,20.085601806640625,20.195809884855958,20.039680314279387,20.085601806640625,473500 | |
| 2024-08-23,20.29683562542965,20.45296519761472,20.29683562542965,20.44378089904785,727700 | |
| 2024-08-26,20.682566933155815,20.737670971569774,20.62746114301606,20.655014038085938,417200 | |
| 2024-08-27,20.618279501719705,20.636646347513633,20.53562256460646,20.55398941040039,556000 | |
| 2024-08-28,20.34275426990701,20.44377979697066,20.28765023320218,20.306018829345703,500700 | |
| 2024-08-29,20.416229412530697,20.53562355041504,20.416229412530697,20.53562355041504,458700 | |
| 2024-08-30,20.388675760265826,20.41622690275537,20.278465935130413,20.306018829345703,388900 | |
| 2024-09-03,19.975391043875973,19.975391043875973,19.846814374720502,19.901918411254883,540700 | |
| 2024-09-04,19.810078405169623,19.95702367948085,19.745790066624192,19.754974365234375,456400 | |
| 2024-09-05,19.89273501644721,19.984576249325087,19.73660544607257,19.800893783569336,593800 | |
| 2024-09-06,19.85600080160698,19.920289143077333,19.433531804946785,19.534557342529297,1176000 | |
| 2024-09-09,19.525372305490837,19.653948983571663,19.433531070407735,19.58966064453125,2390300 | |
| 2024-09-10,19.57129218553409,19.589660783025742,19.194744695584543,19.304954528808594,957600 | |
| 2024-09-11,19.461083380746917,19.543740314661466,19.22229687740775,19.479450225830078,1107600 | |
| 2024-09-12,19.672318422246924,19.883552045763647,19.617214379530807,19.856000900268555,1058600 | |
| 2024-09-13,19.938654267035453,20.02131119942168,19.819261893436327,19.89273452758789,939100 | |
| 2024-09-16,20.021311883859756,20.085601973700214,19.957023545745134,20.03968048095703,586200 | |
| 2024-09-17,20.01212853126871,20.204993537847066,20.01212853126871,20.177440643310547,889900 | |
| 2024-09-18,20.131521298125456,20.296835165128325,20.048864364624023,20.048864364624023,1002000 | |
| 2024-09-19,20.296835379018486,20.452964949308083,20.250913886741653,20.40704345703125,726700 | |
| 2024-09-20,20.351939418024866,20.43459635239735,20.296835379018486,20.40704345703125,617700 | |
| 2024-09-23,20.44378214542727,20.581543128877367,20.26928396546998,20.416229248046875,658200 | |
| 2024-09-24,20.756040573120117,20.765224871921372,20.645830739230952,20.756040573120117,775400 | |
| 2024-09-25,20.664199908522164,20.71011965207295,20.498886028977836,20.58154296875,813700 | |
| 2024-09-26,20.4437810665749,20.57235774411299,20.35193983187947,20.397859573364258,887700 | |
| 2024-09-27,20.370307529192303,20.526437095758887,20.31520349149991,20.498884201049805,649900 | |
| 2024-09-30,20.42541188757317,20.553988561449383,20.379492147396178,20.452964782714844,1042600 | |
| 2024-10-01,20.370308058672858,20.985642042697066,20.370308058672858,20.81114387512207,1154100 | |
| 2024-10-02,21.04993172855831,21.14177296746584,20.811145208089105,20.98564338684082,1089900 | |
| 2024-10-03,21.013193565847004,21.325452712735345,20.976458123009124,21.28871726989746,1126800 | |
| 2024-10-04,21.343820571899414,21.46321469837678,21.28871653368529,21.343820571899414,1060700 | |
| 2024-10-07,21.42647697030224,21.674447763665423,21.40810837411406,21.637710571289062,1330600 | |
| 2024-10-08,21.279532705831677,21.279532705831677,20.9397206672591,21.132587432861328,1115900 | |
| 2024-10-09,20.811144963942038,20.967274542735417,20.700936879926658,20.94890594482422,872400 | |
| 2024-10-10,21.06829969230787,21.380558844155637,21.040746795947467,21.36219024658203,961200 | |
| 2024-10-11,21.334636521765205,21.454030649631502,21.31626792490488,21.380558013916016,726700 | |
| 2024-10-14,21.068299169627668,21.196875846001305,21.00401083144085,21.049930572509766,842500 | |
| 2024-10-15,20.599910413439275,20.673383050042247,20.489700582671905,20.645830154418945,1113700 | |
| 2024-10-16,20.59072494506836,20.65501327947779,20.47133257426881,20.59072494506836,683800 | |
| 2024-10-17,20.498884377045975,20.61827850341797,20.434596040565268,20.61827850341797,620600 | |
| 2024-10-18,20.544807187684967,20.563174033768835,20.388677609753735,20.50806999206543,538400 | |
| 2024-10-21,20.645831727283355,20.7193043694837,20.508070742123447,20.572359085083008,640000 | |
| 2024-10-22,20.74685570991388,20.985642217072805,20.74685570991388,20.930538177490234,897300 | |
| 2024-10-23,20.83869677054733,20.90298510814711,20.737671239047202,20.81114387512207,692400 | |
| 2024-10-24,20.930538420944423,20.96727386385148,20.65501471637513,20.801959991455078,912500 | |
| 2024-10-25,20.86624900594973,20.967274542735417,20.83869786080884,20.94890594482422,739800 | |
| 2024-10-28,20.361124700348416,20.4345973398158,20.30602065867936,20.3886775970459,1002200 | |
| 2024-10-29,20.351940155029297,20.41622849481912,20.232547774237613,20.351940155029297,569300 | |
| 2024-10-30,20.434596451702642,20.609094619750977,20.407043556202645,20.609094619750977,807900 | |
| 2024-10-31,20.599909515305207,20.774407676526515,20.508068285624216,20.746854782104492,1172500 | |
| 2024-11-01,20.82032830556164,20.857063747969004,20.526437759399414,20.526437759399414,672100 | |
| 2024-11-04,20.792776030598592,20.884617266947085,20.756040587094727,20.87543296813965,616600 | |
| 2024-11-05,20.994826855474734,21.059115194649365,20.893801321499822,21.004011154174805,509300 | |
| 2024-11-06,20.535621836342465,20.88461641821282,20.50806894103988,20.7744083404541,818600 | |
| 2024-11-07,20.829513806215797,21.031563130431618,20.756041165434958,20.98564338684082,1471800 | |
| 2024-11-08,20.7835922129103,20.811145109970433,20.599911487687173,20.664199829101562,453300 | |
| 2024-11-11,20.407043115032476,20.407043115032476,20.26928214396233,20.33357048034668,1303700 | |
| 2024-11-12,20.40704460056543,20.42541319850547,20.214179577372754,20.223363876342773,612000 | |
| 2024-11-13,20.14989048469776,20.2600985647753,20.002945210110468,20.159074783325195,652100 | |
| 2024-11-14,20.31520519365121,20.31520519365121,20.103969819967666,20.14070701599121,625800 | |
| 2024-11-15,20.186625754283554,20.278466988044087,20.021311883859756,20.03968048095703,458000 | |
| 2024-11-18,20.22336226086208,20.53562139399525,20.22336226086208,20.498884201049805,651400 | |
| 2024-11-19,20.553988995492876,20.60909478693991,20.44378091605049,20.563173294067383,794800 | |
| 2024-11-20,20.62746204875373,20.655014945033436,20.508069668326755,20.55398941040039,521500 | |
| 2024-11-21,20.728488416779697,20.728488416779697,20.572358835035892,20.700937271118164,619800 | |
| 2024-11-22,20.581542154177498,20.7835914702206,20.5631735567938,20.719303131103516,534800 | |
| 2024-11-25,20.55398981342187,20.62746245321586,20.379493388739842,20.425413131713867,609800 | |
| 2024-11-26,20.535622967267805,20.65501535003582,20.31520504788584,20.425413131713867,1010500 | |
| 2024-11-27,20.351940063622287,20.462149896856907,20.24173198211354,20.315204620361328,560700 | |
| 2024-11-29,20.407043115032476,20.462148904841165,20.306019337168124,20.33357048034668,419000 | |
| 2024-12-02,20.269281457164062,20.287650053144564,20.140704788752018,20.18662452697754,563000 | |
| 2024-12-03,20.361125205012026,20.47133504280767,20.296836862850377,20.416229248046875,482300 | |
| 2024-12-04,20.45296409504242,20.462148393114184,20.241730494569104,20.306018829345703,875600 | |
| 2024-12-05,20.306020074249204,20.361124114332306,20.22336313826162,20.278467178344727,407000 | |
| 2024-12-06,20.149890236852,20.195809977698516,20.076417600462076,20.122337341308594,437900 | |
| 2024-12-09,20.351940063622287,20.4529655981102,20.315204620361328,20.315204620361328,698400 | |
| 2024-12-10,20.324386844293453,20.44378097437682,20.324386844293453,20.36112403869629,864200 | |
| 2024-12-11,20.498884377045975,20.655013944953033,20.489700078730763,20.61827850341797,539800 | |
| 2024-12-12,20.480517755210283,20.57235899549225,20.379493967453485,20.53562355041504,360700 | |
| 2024-12-13,20.526437759399414,20.590726097406673,20.498884863799518,20.526437759399414,1165700 | |
| 2024-12-16,20.50807048758892,20.517254786715718,20.416229248046875,20.416229248046875,832900 | |
| 2024-12-17,20.25091428244025,20.29683577561438,20.140706202274043,20.278467178344727,386300 | |
| 2024-12-18,20.296836766688028,20.37949370671166,20.08560314295027,20.094785690307617,1348900 | |
| 2024-12-19,20.22336412574768,20.250915271271598,20.076418843866982,20.094785690307617,2166500 | |
| 2024-12-20,20.0856028952443,20.269283619466957,20.03049710142418,20.223363876342773,1507300 | |
| 2024-12-23,20.190470755439566,20.238842010498047,20.10340102013822,20.238842010498047,1414200 | |
| 2024-12-24,20.33558545312984,20.412980564896714,20.31623621387687,20.354934692382812,549500 | |
| 2024-12-26,20.364606934462063,20.412980031330093,20.28721182471819,20.296886444091797,1139700 | |
| 2024-12-27,20.44200223351633,20.47102609190593,20.354934348837496,20.393630981445312,1418400 | |
| 2024-12-30,20.65484109781938,20.722561591854827,20.548422124195067,20.57744598388672,938700 | |
| 2024-12-31,20.577445559970286,20.693537305855138,20.577445559970286,20.683862686157227,778400 | |
| 2025-01-02,20.84832735466469,21.003117578035436,20.84832735466469,20.887025833129883,1027300 | |
| 2025-01-03,20.84832771675598,20.84832771675598,20.76125798394209,20.780607223510742,760000 | |
| 2025-01-06,20.916049771206303,21.01279227724571,20.79028156096304,20.819305419921875,678700 | |
| 2025-01-07,20.925722731769362,20.993445069942435,20.906375337536378,20.91604995727539,787100 | |
| 2025-01-08,20.954746874578735,20.97409611431862,20.799956647149784,20.877351760864258,425600 | |
| 2025-01-10,21.525536760271926,21.573908014893604,21.26432755672666,21.438467025756836,1089400 | |
| 2025-01-13,21.525535506081468,21.651301867917077,21.496511647852493,21.5932559967041,1281800 | |
| 2025-01-14,21.50618681244422,21.583581924438477,21.486837573134398,21.583581924438477,476300 | |
| 2025-01-15,21.699676530592406,21.951211117656765,21.690001910484728,21.931861877441406,936700 | |
| 2025-01-16,21.82544272006064,21.854466580142397,21.66097787008754,21.83511734008789,743300 | |
| 2025-01-17,21.69000154824891,21.83511715695038,21.64163029376345,21.738372802734375,699600 | |
| 2025-01-21,21.564235604750536,21.660978115629515,21.525537124202852,21.631956100463867,661300 | |
| 2025-01-22,21.612606048583984,21.67065192198063,21.573907569489524,21.612606048583984,686100 | |
| 2025-01-23,21.612606678309284,21.728698428485135,21.486838462832832,21.53521156311035,920300 | |
| 2025-01-24,21.58358226936901,21.612606128797577,21.44814128252581,21.544885635375977,532200 | |
| 2025-01-27,21.37074595919339,21.390095198622205,21.080514748741283,21.21595573425293,957900 | |
| 2025-01-28,21.24497856097226,21.26432780114137,21.13856143053238,21.235305786132812,414700 | |
| 2025-01-29,21.215956200877237,21.351397189367773,21.206281580950044,21.274002075195312,1188300 | |
| 2025-01-30,21.28367560029703,21.409441962390993,21.264326361437966,21.293350219726562,862300 | |
| 2025-01-31,21.20628077077255,21.29335050154574,21.099861800884206,21.25465202331543,1622200 | |
| 2025-02-03,21.351396481875646,21.46749007191004,21.274001370267722,21.419116973876953,1027100 | |
| 2025-02-04,21.138560908550286,21.554560335688148,21.119211668858977,21.47716522216797,1188200 | |
| 2025-02-05,21.312700473977017,21.399770207746055,21.264327374524736,21.34172248840332,629800 | |
| 2025-02-06,21.361071180311264,21.390095039238222,21.23530481545115,21.351396560668945,1111400 | |
| 2025-02-07,21.457814981633675,21.47716422042249,21.341721394145754,21.36107063293457,562700 | |
| 2025-02-10,21.535211400263698,21.680327009508712,21.535211400263698,21.670652389526367,1099800 | |
| 2025-02-11,21.806095325251228,21.883490440224154,21.786746085196725,21.83511734008789,693700 | |
| 2025-02-12,21.719024203784688,21.767395455588,21.5932559967041,21.5932559967041,801600 | |
| 2025-02-13,21.544886282559908,21.70935113377201,21.544886282559908,21.699676513671875,717100 | |
| 2025-02-14,21.82544233371935,21.87381543299934,21.699675966081504,21.7093505859375,1174400 | |
| 2025-02-18,21.84479043029146,22.047953746145737,21.825441191592013,22.02860450744629,877300 | |
| 2025-02-19,22.212418212368277,22.26079131232475,22.086651842971623,22.20274543762207,787400 | |
| 2025-02-20,22.222093034339714,22.289815374894317,22.193071019347133,22.231767654418945,666700 | |
| 2025-02-21,22.15437123027715,22.15437123027715,21.92218589782715,21.92218589782715,809600 | |
| 2025-02-24,21.844791412353516,21.873815271707493,21.777070919105945,21.844791412353516,1058100 | |
| 2025-02-25,21.815768080996907,21.815768080996907,21.49651300135654,21.60293197631836,1015600 | |
| 2025-02-26,21.477164691516656,21.506186705091494,21.361071101482263,21.419116973876953,1308500 | |
| 2025-02-27,21.496512351408914,21.5448854500404,21.41911723884357,21.44814109802246,1174400 | |
| 2025-02-28,21.322374626173932,21.322374626173932,21.20628103527997,21.283676147460938,1814800 | |
| 2025-03-03,21.370746039578165,21.380420659328966,21.080514828034374,21.148235321044922,3041000 | |
| 2025-03-04,21.157909861211515,21.25465236786553,21.022467030454834,21.21595573425293,3014800 | |
| 2025-03-05,20.993444552292768,21.157909393310547,20.90637482203365,21.157909393310547,2521500 | |
| 2025-03-06,21.080514642688616,21.148235135103747,21.003117685362724,21.051490783691406,1985800 | |
| 2025-03-07,21.186932685710044,21.33204829648814,21.099862950194165,21.235305786132812,1133900 | |
| 2025-03-10,21.30302638463738,21.341723019917875,21.080515657350475,21.099863052368164,1741300 | |
| 2025-03-11,21.28367622700875,21.332047480335756,21.186931875109703,21.21595573425293,2474400 | |
| 2025-03-12,21.235304973681746,21.28367622700875,21.167582635680887,21.21595573425293,1231800 | |
| 2025-03-13,21.157910488782036,21.332048113071423,21.138561248779297,21.138561248779297,1719400 | |
| 2025-03-14,21.167582292542242,21.274001262430584,21.11921103999936,21.25465202331543,1467800 | |
| 2025-03-17,21.361072256175984,21.448141992097163,21.341723015916806,21.399770736694336,1707800 | |
| 2025-03-18,21.535210643382975,21.544885263025296,21.351396560668945,21.351396560668945,1660100 | |
| 2025-03-19,21.399769501434715,21.52553586536952,21.380420262292436,21.48683738708496,1297400 | |
| 2025-03-20,21.409441995407647,21.535210202940547,21.361070743430368,21.525535583496094,1301700 | |
| 2025-03-21,21.438467371967576,21.448141992097163,21.380421496435158,21.399770736694336,1352900 | |
| 2025-03-24,21.448141362631002,21.515861856305527,21.39977010864779,21.47716522216797,1766200 | |
| 2025-03-25,21.535211298775103,21.573907933277034,21.39977031015072,21.506187438964844,1124200 | |
| 2025-03-26,21.554560335688148,21.593256969825706,21.467490602322314,21.47716522216797,1089100 | |
| 2025-03-27,21.42879258774491,21.564235423276866,21.380421332712487,21.53521156311035,875200 | |
| 2025-03-28,21.515862405119385,21.515862405119385,21.36107217413073,21.467491149902344,2163300 | |
| 2025-03-31,21.63195593647995,21.815768181952688,21.544886201152824,21.767396926879883,3256000 | |
| 2025-04-01,21.815767633181324,21.844791492641978,21.72869790004442,21.777070999145508,3490500 | |
| 2025-04-02,21.728697740814503,21.922186445310846,21.728697740814503,21.912511825561523,1848300 | |
| 2025-04-03,20.993446003727932,21.119212375439062,20.983771383558597,21.032142639160156,3423800 | |
| 2025-04-04,20.190471018394952,20.383957886393897,19.938936429275714,20.267866134643555,5190200 | |
| 2025-04-07,20.026005419149477,20.567771212692882,19.900237206655884,19.948610305786133,5327500 | |
| 2025-04-08,20.132423272169707,20.180796373042963,19.43586722680088,19.50358772277832,3650800 | |
| 2025-04-09,19.358471629825175,20.267865605958665,19.194006781431302,20.20981788635254,3430100 | |
| 2025-04-10,19.909911218295523,20.006655568355725,19.76479561582772,19.958282470703125,2439800 | |
| 2025-04-11,19.958283024529333,20.287212716714553,19.958283024529333,20.248516082763672,1307900 | |
| 2025-04-14,20.335585266084294,20.345259885621793,20.1324219462868,20.258190155029297,1178200 | |
| 2025-04-15,20.20981788635254,20.277538380647943,20.122748152188425,20.20981788635254,816600 | |
| 2025-04-16,20.31623579374698,20.500049872359,20.31623579374698,20.46135139465332,888200 | |
| 2025-04-17,20.558096926687572,20.77093303058152,20.538747686721283,20.674190521240234,1411100 | |
| 2025-04-21,20.567770080875174,20.59679393875618,20.412979862666393,20.500049591064453,1429400 | |
| 2025-04-22,20.59679412841797,20.741909728669356,20.558095650886948,20.59679412841797,793700 | |
| 2025-04-23,20.538747604320307,20.63549195851854,20.30656226139159,20.44200325012207,1443100 | |
| 2025-04-24,20.558095854111087,20.635490964693236,20.432329491381967,20.625816345214844,1256400 | |
| 2025-04-25,20.519397640165472,20.664515088963203,20.509724865807637,20.65484046936035,903200 | |
| 2025-04-28,20.596795507659216,20.606468282444727,20.451678052445235,20.538747787475586,1274000 | |
| 2025-04-29,20.393631893063482,20.451677767192415,20.277538299560547,20.277538299560547,1139000 | |
| 2025-04-30,20.142096076588647,20.200141947158755,19.880886891155722,19.900236129760742,2553900 | |
| 2025-05-01,19.900236318416958,20.08405039641733,19.822841208508112,19.996980667114258,3638200 | |
| 2025-05-02,20.142097005449067,20.161446244946383,19.967957540463274,20.08405113220215,1948100 | |
| 2025-05-05,20.055028186777673,20.093726667535634,19.909912574425565,19.967958450317383,1284200 | |
| 2025-05-06,20.29688814995858,20.383957886393897,20.238842274083407,20.267866134643555,1388200 | |
| 2025-05-07,20.219492198790697,20.219492198790697,19.98730685963247,20.01633071899414,1300700 | |
| 2025-05-08,20.13242269161568,20.277538299560547,20.13242269161568,20.277538299560547,520000 | |
| 2025-05-09,20.36460684254687,20.461351190601302,20.35493406846189,20.432329177856445,656600 | |
| 2025-05-12,20.74191138391744,20.76125877898194,20.548422671311474,20.567771911621094,1209900 | |
| 2025-05-13,20.69353713129394,20.91604969197878,20.65484049807376,20.887025833129883,445300 | |
| 2025-05-14,20.80963108286372,20.867676956324633,20.76125798394209,20.780607223510742,449600 | |
| 2025-05-15,20.5677713639895,20.616142618230516,20.442003150570756,20.57744598388672,490900 | |
| 2025-05-16,20.509724210358122,20.55809546158151,20.46135111388978,20.500049591064453,626800 | |
| 2025-05-19,20.49037661440607,20.587120969853423,20.42265611916645,20.471027374267578,683700 | |
| 2025-05-20,20.558095497731653,20.732234954833984,20.52907163979961,20.732234954833984,680000 | |
| 2025-05-21,20.838655573878174,20.848328348710655,20.693538117959527,20.70321273803711,921900 | |
| 2025-05-22,20.558095650886948,20.645165380086773,20.51939717335593,20.59679412841797,634000 | |
| 2025-05-23,20.59679506293232,20.732236049946156,20.55809658364548,20.712886810302734,444100 | |
| 2025-05-27,20.58711952420062,20.58711952420062,20.451676697987246,20.529071807861328,624700 | |
| 2025-05-28,20.61614161498608,20.64516547326534,20.46135139465332,20.46135139465332,590600 | |
| 2025-05-29,20.412980564896714,20.4226551845232,20.31623621387687,20.354934692382812,358800 | |
| 2025-05-30,20.287211635041697,20.287211635041697,20.103399404396665,20.20014190673828,419100 | |
| 2025-06-02,20.674189442606806,20.6935368363186,20.51939737619752,20.625816345214844,1477700 | |
| 2025-06-03,20.62581619043969,20.79028102984824,20.587119558061488,20.76125717163086,566700 | |
| 2025-06-04,20.79995627728711,20.819305516682928,20.577445559970286,20.683862686157227,871500 | |
| 2025-06-05,20.8386549422167,20.90637543546194,20.77093260372642,20.780607223510742,460200 | |
| 2025-06-06,20.790281947239244,20.964421413737657,20.790281947239244,20.945072174072266,1122800 | |
| 2025-06-09,20.93539646062157,21.003116950667817,20.848326731920686,20.964420318603516,737900 | |
| 2025-06-10,20.983770450203423,21.05149094313146,20.877351478319348,20.91604995727539,463600 | |
| 2025-06-11,21.041815928783752,21.312699740660893,21.041815928783752,21.25465202331543,829400 | |
| 2025-06-12,21.225630009887702,21.303025121103314,21.167582292542242,21.25465202331543,796900 | |
| 2025-06-13,21.738372360563822,22.028605417308338,21.719024966310222,21.912511825561523,1622600 | |
| 2025-06-16,21.8641414642334,21.931861959996965,21.51586252002636,21.8641414642334,2231300 | |
| 2025-06-17,22.12534881419561,22.367208761750135,22.01892984679323,22.328510284423828,1641600 | |
| 2025-06-18,22.4349297230401,22.512324834073326,22.173720531336095,22.38655662536621,1790200 | |
| 2025-06-20,22.44460534005627,22.56069708914295,22.41558148016206,22.50265121459961,989900 | |
| 2025-06-23,22.492976635574895,22.522000495521933,21.670652389526367,21.670652389526367,3334200 | |
| 2025-06-24,21.186931954803075,21.264327067564423,21.061165588532777,21.148235321044922,1732000 | |
| 2025-06-25,21.080514563626622,21.235304787207824,21.051490704738267,21.119211196899414,1541900 | |
| 2025-06-26,21.148234430900075,21.303024649907535,21.128885192212902,21.196605682373047,1288300 | |
| 2025-06-27,21.157909409308306,21.196606042094402,21.022466581444498,21.090187072753906,873200 | |
| 2025-06-30,21.099863052368164,21.157910773156576,21.051491796956267,21.099863052368164,1184000 | |
| 2025-07-01,21.128886002068292,21.225630353967336,21.070840129026877,21.21595573425293,585700 | |
| 2025-07-02,21.312699213368397,21.602930411935144,21.25465149745908,21.564233779907227,325600 | |
| 2025-07-03,21.602930960215396,21.64162943847044,21.506186609822798,21.5545597076416,202000 | |
| 2025-07-07,21.419117967689402,21.583582818142773,21.39009595276799,21.53521156311035,413100 | |
| 2025-07-08,21.53521148143178,21.69967633126137,21.50618762137535,21.60293197631836,557200 | |
| 2025-07-09,21.51586068331613,21.622279650571585,21.47716405128821,21.564233779907227,577300 | |
| 2025-07-10,21.448140207971434,21.51586069800023,21.41911634999697,21.496511459350586,347400 | |
| 2025-07-11,21.593256913051476,21.777070999145508,21.593256913051476,21.777070999145508,329700 | |
| 2025-07-14,21.786744694407318,21.786744694407318,21.583581377294443,21.5932559967041,562500 | |
| 2025-07-15,21.573907101524117,21.680326071480476,21.53521046851408,21.5545597076416,494700 | |
| 2025-07-16,21.4674901790696,21.612605783403207,21.399769686730252,21.583581924438477,313600 | |
| 2025-07-17,21.554559474360456,21.757720947265625,21.554559474360456,21.757720947265625,203300 | |
| 2025-07-18,21.980231375290526,22.06730110405282,21.78674452434262,21.796419143676758,762500 | |
| 2025-07-21,21.738372255297527,21.815767367672276,21.680326382327724,21.748046875,500600 | |
| 2025-07-22,21.651302866801515,21.738372600260433,21.622280852478582,21.7093505859375,334000 | |
| 2025-07-23,21.641629563271948,21.68032619650514,21.58358184555464,21.651302337646484,438200 | |
| 2025-07-24,21.651303149561677,21.699676249473406,21.535211400263698,21.670652389526367,347300 | |
| 2025-07-25,21.61260594287945,21.631955182332046,21.44814109802246,21.44814109802246,381900 | |
| 2025-07-28,21.63195575484207,21.670652389526367,21.544886020246043,21.670652389526367,373300 | |
| 2025-07-29,21.66097696896442,21.989906655226743,21.651302349339645,21.951210021972656,480300 | |
| 2025-07-30,21.854466498585246,22.009256727953442,21.709350889208196,21.9028377532959,1038500 | |
| 2025-07-31,21.719024658203125,21.78674515024265,21.63195492693945,21.719024658203125,656700 | |
| 2025-08-01,21.71902555193511,21.71902555193511,21.341722752518272,21.370746612548828,505900 | |
| 2025-08-04,21.225629728964815,21.39976918820644,21.196605870676215,21.293350219726562,558300 | |
| 2025-08-05,21.225630717952466,21.244978112468026,21.10953712463379,21.10953712463379,225300 | |
| 2025-08-06,21.322374044407766,21.39976915447706,21.012791758885612,21.06116485595703,530000 | |
| 2025-08-07,21.17725652081418,21.24497701122096,21.11921064978622,21.12888526916504,332800 | |
| 2025-08-08,21.196605759571824,21.28367548873625,21.051490159379433,21.12888526916504,536700 | |
| 2025-08-11,21.128885534809175,21.19660602606738,21.080514282551885,21.157909393310547,220800 | |
| 2025-08-12,21.109537470481456,21.11921209052027,21.051491595493655,21.07084083557129,201100 | |
| 2025-08-13,21.099862585685234,21.109537205602653,20.91605034298946,21.04181671142578,527100 | |
| 2025-08-14,21.0805140175159,21.13855988854386,21.022466301242968,21.12888526916504,394300 | |
| 2025-08-15,21.00311713947133,21.119210727197757,21.00311713947133,21.06116485595703,192700 | |
| 2025-08-18,20.94507207605804,21.148235401103825,20.906375442153397,21.080514907836914,658700 | |
| 2025-08-19,20.993445069942435,21.003117844436407,20.88702609805836,20.91604995727539,379700 | |
| 2025-08-20,21.061165588532777,21.157909940795722,21.04181634903118,21.148235321044922,443800 | |
| 2025-08-21,21.14823570663197,21.303025934976887,21.11921184685039,21.274002075195312,546000 | |
| 2025-08-22,21.254651664841056,21.399769110512203,21.254651664841056,21.36107063293457,252200 | |
| 2025-08-25,21.409443429347768,21.535211645304244,21.390096034408018,21.467491149902344,162400 | |
| 2025-08-26,21.332048214237478,21.39977055456823,21.27400233919907,21.30302619934082,236300 | |
| 2025-08-27,21.28367586567143,21.380420215928027,21.26432662657111,21.32237434387207,565600 | |
| 2025-08-28,21.341721581779485,21.525535661399356,21.274001090668214,21.457815170288086,147000 | |
| 2025-08-29,21.50618662622724,21.50618662622724,21.42879151490313,21.48683738708496,447500 | |
| 2025-09-02,21.68032711014204,21.854466580142397,21.61260661519637,21.83511734008789,630100 | |
| 2025-09-03,21.767396540835378,21.78674578061938,21.612606313053487,21.641630172729492,820100 | |
| 2025-09-04,21.477164612758827,21.52553586536952,21.41911689533199,21.48683738708496,414400 | |
| 2025-09-05,21.419117398900863,21.419117398900863,21.25465255281489,21.312700271606445,419100 | |
| 2025-09-08,21.477164409247017,21.486837183481494,21.361070820738416,21.457815170288086,316400 | |
| 2025-09-09,21.593256623509372,21.651302496407293,21.506186891539976,21.51586151123047,252700 | |
| 2025-09-10,21.554559287276145,21.690000268037355,21.544884667901062,21.66097640991211,282100 | |
| 2025-09-11,21.457814827296257,21.554559175299516,21.42879096932179,21.496511459350586,251100 | |
| 2025-09-12,21.66097675371917,21.728697245174647,21.60293088179233,21.62228012084961,300700 | |
| 2025-09-15,21.76739603511687,21.835116527542475,21.748046795782404,21.815767288208008,267000 | |
| 2025-09-16,21.95121075278381,22.047955107007418,21.93186151289007,22.038280487060547,195800 | |
| 2025-09-17,21.970558126495828,21.999581986308772,21.76739664354042,21.806095123291016,448000 | |
| 2025-09-18,21.81576771386335,21.844791573431348,21.66097748665751,21.7093505859375,190700 | |
| 2025-09-19,21.62228129836479,21.680327173452714,21.52553694305485,21.53521156311035,205000 | |
| 2025-09-22,21.448141827855917,21.544886183165858,21.43846720780041,21.53521156311035,325700 | |
| 2025-09-23,21.61260534586979,21.76739556672468,21.61260534586979,21.757720947265625,318500 | |
| 2025-09-24,21.8254426386118,21.922186993278196,21.786746003892294,21.9028377532959,309300 | |
| 2025-09-25,21.91251112314518,22.057626724243164,21.844790632315785,22.057626724243164,1415100 | |
| 2025-09-26,22.038280688995965,22.222092933935496,22.01893144892493,22.067302703857422,407600 | |
| 2025-09-29,21.93186086181796,21.960884720796958,21.85446574978565,21.88348960876465,192200 | |
| 2025-09-30,21.76739528567434,21.844790395102493,21.73837142767192,21.796419143676758,377300 | |
| 2025-10-01,21.61260534586979,21.786744805642787,21.57390686803358,21.757720947265625,565700 | |
| 2025-10-02,21.719025020848704,21.786745514018968,21.55456017518734,21.612606048583984,303300 | |
| 2025-10-03,21.680326461791992,21.757721574450414,21.660977222316127,21.680326461791992,356900 | |
| 2025-10-06,21.815768018620652,21.922186993278196,21.815768018620652,21.9028377532959,179600 | |
| 2025-10-07,21.883489187318318,21.989906311035156,21.835116089951587,21.989906311035156,241800 | |
| 2025-10-08,22.018930435180664,22.09632554665646,21.989906576410363,22.018930435180664,292500 | |
| 2025-10-09,22.106000342489914,22.106000342489914,21.786745274451334,21.815767288208008,168400 | |
| 2025-10-10,21.631954994561152,21.68032624752773,21.322374546987007,21.351396560668945,464200 | |
| 2025-10-13,21.573907023206413,21.65130213419053,21.506186531750934,21.62228012084961,282700 | |
| 2025-10-14,21.34172220576513,21.477165037192716,21.30302557196085,21.380420684814453,205300 | |
| 2025-10-15,21.486837183481494,21.506186422440425,21.380420059697347,21.457815170288086,164500 | |
| 2025-10-16,21.496512085484877,21.593256436306035,21.37074572108888,21.419116973876953,279200 | |
| 2025-10-17,21.40944351157881,21.438467371967576,21.322375620902744,21.399770736694336,1650600 | |
| 2025-10-20,21.438466583149005,21.612606048583984,21.438466583149005,21.612606048583984,185200 | |
| 2025-10-21,21.44814062892329,21.486837261737097,21.26432654863396,21.390094757080078,534200 | |
| 2025-10-22,21.5448845913813,21.786744539164445,21.515860733359137,21.728696823120117,397200 | |
| 2025-10-23,22.04795366931919,22.21241666195653,22.04795366931919,22.096324920654297,472300 | |
| 2025-10-24,22.1156755201799,22.21241802880318,22.09632628035721,22.106000900268555,268900 | |
| 2025-10-27,22.105999821439145,22.14469645395095,22.03827933060975,22.057626724243164,294900 | |
| 2025-10-28,21.893162117543266,21.96088445433924,21.84479086507686,21.85446548461914,181200 | |
| 2025-10-29,21.980232786459172,22.10600100063256,21.95121077183845,21.970558166503906,191000 | |
| 2025-10-30,21.89316250658676,22.047954576768934,21.815767394118186,21.98023223876953,183000 | |
| 2025-10-31,22.086651862311687,22.15437235706496,22.018931367558412,22.13502311706543,611000 | |
| 2025-11-03,22.21241833247957,22.318837307714173,22.096326582446455,22.299488067626953,786100 | |
| 2025-11-04,22.086651316013274,22.22209230216978,22.02860544269549,22.144697189331055,480200 | |
| 2025-11-05,22.13502264965083,22.241441622155968,22.057627536532106,22.076976776123047,375600 | |
| 2025-11-06,22.09632628035721,22.13502291475751,21.989907306577514,22.106000900268555,556000 | |
| 2025-11-07,22.183395120160835,22.19306973968222,22.067301531149216,22.15437126159668,305600 | |
| 2025-11-10,22.280140854003108,22.40590722510277,22.20274573826983,22.39623260498047,254400 | |
| 2025-11-11,22.444604995987937,22.560696743294965,22.444604995987937,22.54134750366211,268300 | |
| 2025-11-12,22.357534486479555,22.376881880195484,22.25111551743949,22.289813995361328,808900 | |
| 2025-11-13,22.338186160879005,22.38655741501411,22.173721313476562,22.173721313476562,291100 | |
| 2025-11-14,22.202744281074995,22.34785988289513,22.13502194466361,22.222091674804688,787700 | |
| 2025-11-17,22.202744077406408,22.299486580902403,22.173720219210626,22.193069458007812,353400 | |
| 2025-11-18,22.22209232724845,22.396231792643363,22.14469721432238,22.376882553100586,352200 | |
| 2025-11-19,22.19306973968222,22.222091753001376,22.05762691162783,22.15437126159668,965000 | |
| 2025-11-20,22.241441784576555,22.241441784576555,21.93186132984091,21.94153594970703,287000 | |
| 2025-11-21,21.777069905008478,21.864139633770773,21.680325556912045,21.796419143676758,528600 | |
| 2025-11-24,21.719025509199344,21.922186993278196,21.670652409243605,21.9028377532959,516300 | |
| 2025-11-25,21.73837197352578,21.825441704474407,21.64162946824509,21.786745071411133,224600 | |
| 2025-11-26,21.835116353458776,22.047954293950966,21.835116353458776,22.018930435180664,983400 | |
| 2025-11-28,22.193070392709974,22.338185999310756,22.173721153097855,22.309162139892578,236100 | |
| 2025-12-01,22.357535768148527,22.40590702307877,22.318837288008258,22.367210388183594,679600 | |
| 2025-12-02,22.318837105364477,22.36721020514396,22.231767371006494,22.270465850830078,525000 | |
| 2025-12-03,22.396231792643363,22.44460489150031,22.318836679717297,22.376882553100586,140800 | |
| 2025-12-04,22.36721030663812,22.463952816145902,22.29948796663955,22.4349308013916,195700 | |
| 2025-12-05,22.541347768017953,22.676790601791307,22.541347768017953,22.570371627807617,502700 | |
| 2025-12-08,22.41558035811732,22.434929597078238,22.289813995361328,22.289813995361328,784600 | |
| 2025-12-09,22.28014020604833,22.28981482588927,22.20274509256587,22.24144172668457,294700 | |
| 2025-12-10,22.23176694701984,22.405906412414755,22.183395693407938,22.376882553100586,387200 | |
| 2025-12-11,22.202744187911367,22.36720902801608,22.202744187911367,22.357534408569336,534800 | |
| 2025-12-12,22.36721002050711,22.36721002050711,22.115675439465424,22.173721313476562,425800 | |
| 2025-12-15,22.135023198860942,22.154372438931976,21.989907588818383,22.067302703857422,252700 | |
| 2025-12-16,21.912511905601086,21.941535764955063,21.825442172784197,21.844791412353516,392500 | |
| 2025-12-17,21.999581926488855,22.1156755201799,21.970558066754826,22.106000900268555,504000 | |
| 2025-12-18,22.0479543729754,22.096325625854266,21.931860782723103,21.951210021972656,211500 | |
| 2025-12-19,22.028605786222883,22.13502291475751,21.98023268666617,22.106000900268555,282700 | |
| 2025-12-22,22.3799991607666,22.40999984741211,22.34000015258789,22.389999389648438,511600 | |
| 2025-12-23,22.479999542236328,22.649999618530273,22.420000076293945,22.639999389648438,642400 | |
| 2025-12-24,22.670000076293945,22.670000076293945,22.559999465942383,22.6299991607666,362800 | |
| 2025-12-26,22.709999084472656,22.760000228881836,22.6299991607666,22.700000762939453,686500 | |
| 2025-12-29,22.59000015258789,22.610000610351562,22.469999313354492,22.489999771118164,539300 | |
| 2025-12-30,22.719999313354492,22.729999542236328,22.6200008392334,22.639999389648438,597600 | |
| 2025-12-31,22.520000457763672,22.559999465942383,22.350000381469727,22.360000610351562,931400 | |
| 2026-01-02,22.389999389648438,22.420000076293945,22.290000915527344,22.389999389648438,825300 | |
| 2026-01-05,22.6299991607666,22.81999969482422,22.6299991607666,22.809999465942383,860000 | |
| 2026-01-06,22.940000534057617,22.979999542236328,22.780000686645508,22.799999237060547,581700 | |
| 2026-01-07,22.709999084472656,22.709999084472656,22.510000228881836,22.59000015258789,660000 | |
| 2026-01-08,22.610000610351562,22.899999618530273,22.600000381469727,22.8799991607666,776600 | |
| 2026-01-09,22.969999313354492,23.059999465942383,22.889999389648438,22.899999618530273,220500 | |
| 2026-01-12,23.059999465942383,23.25,23.059999465942383,23.190000534057617,320900 | |
| 2026-01-13,23.350000381469727,23.469999313354492,23.299999237060547,23.3700008392334,826200 | |
| 2026-01-14,23.56999969482422,23.649999618530273,23.260000228881836,23.389999389648438,1316500 | |
| 2026-01-15,23.18000030517578,23.309999465942383,23.1200008392334,23.200000762939453,490100 | |
| 2026-01-16,23.200000762939453,23.239999771118164,23.09000015258789,23.15999984741211,506600 | |
| 2026-01-20,23.510000228881836,23.59000015258789,23.450000762939453,23.479999542236328,427900 | |
| 2026-01-21,23.780000686645508,23.790000915527344,23.649999618530273,23.75,693400 | |
| 2026-01-22,23.719999313354492,23.760000228881836,23.649999618530273,23.739999771118164,409300 | |
| 2026-01-23,24.049999237060547,24.200000762939453,24.049999237060547,24.18000030517578,890600 | |
| 2026-01-26,24.350000381469727,24.5,24.190000534057617,24.290000915527344,749000 | |
| 2026-01-27,24.299999237060547,24.6299991607666,24.229999542236328,24.6200008392334,928600 | |
| 2026-01-28,24.770000457763672,24.969999313354492,24.709999084472656,24.940000534057617,557400 | |
| 2026-01-29,25.670000076293945,25.690000534057617,24.770000457763672,25.299999237060547,1001600 | |
| 2026-01-30,24.790000915527344,24.860000610351562,23.950000762939453,24.43000030517578,2266600 | |
| 2026-02-02,23.65999984741211,23.760000228881836,23.389999389648438,23.540000915527344,3064300 | |
| 2026-02-03,23.969999313354492,24.170000076293945,23.8700008392334,24.149999618530273,1165100 | |
| 2026-02-04,24.18000030517578,24.270000457763672,23.93000030517578,24.190000534057617,1310400 | |
| 2026-02-05,23.860000610351562,24.010000228881836,23.639999389648438,23.760000228881836,916100 | |
| 2026-02-06,23.84000015258789,24.149999618530273,23.829999923706055,24.010000228881836,913000 | |
| 2026-02-09,23.979999542236328,24.290000915527344,23.969999313354492,24.25,630400 | |
| 2026-02-10,24.229999542236328,24.229999542236328,24.030000686645508,24.139999389648438,383500 | |
| 2026-02-11,24.43000030517578,24.43000030517578,24.25,24.3700008392334,1026000 | |
| 2026-02-12,24.280000686645508,24.299999237060547,23.770000457763672,23.799999237060547,1756500 | |
| 2026-02-13,23.850000381469727,23.950000762939453,23.739999771118164,23.8799991607666,250700 | |
| 2026-02-17,23.65999984741211,23.690000534057617,23.520000457763672,23.59000015258789,387600 | |
| 2026-02-18,23.969999313354492,24.239999771118164,23.969999313354492,24.209999084472656,408500 | |
| 2026-02-19,24.290000915527344,24.43000030517578,24.209999084472656,24.43000030517578,278800 | |
| 2026-02-20,24.450000762939453,24.639999389648438,24.40999984741211,24.600000381469727,350500 | |
| 2026-02-23,24.739999771118164,24.850000381469727,24.639999389648438,24.75,747300 | |
| 2026-02-24,24.690000534057617,24.75,24.6200008392334,24.719999313354492,778600 | |
| 2026-02-25,24.760000228881836,24.93000030517578,24.68000030517578,24.75,785400 | |
| 2026-02-26,24.59000015258789,24.8700008392334,24.510000228881836,24.760000228881836,386400 | |
| 2026-02-27,25.100000381469727,25.110000610351562,24.940000534057617,25.100000381469727,467900 | |
| 2026-03-02,25.889999389648438,25.950000762939453,25.510000228881836,25.809999465942383,1707300 | |
| 2026-03-03,26.3700008392334,26.389999389648438,25.579999923706055,25.90999984741211,1299200 | |
| 2026-03-04,26.040000915527344,26.190000534057617,25.920000076293945,26.139999389648438,539700 | |
| 2026-03-05,26.350000381469727,26.739999771118164,26.31999969482422,26.520000457763672,1300900 | |
| 2026-03-06,27.309999465942383,27.65999984741211,27.25,27.510000228881836,4462900 | |
| 2026-03-09,28.3799991607666,28.610000610351562,26.690000534057617,27.139999389648438,5116100 | |
| 2026-03-10,27.56999969482422,27.639999389648438,26.600000381469727,27.600000381469727,2497600 | |
| 2026-03-11,27.670000076293945,28.149999618530273,27.350000381469727,28.1299991607666,1225700 | |
| 2026-03-12,28.719999313354492,28.93000030517578,28.489999771118164,28.860000610351562,1770100 | |
| 2026-03-13,28.520000457763672,28.790000915527344,28.219999313354492,28.709999084472656,1135600 | |
| 2026-03-16,28.6200008392334,28.700000762939453,28.200000762939453,28.309999465942383,1232000 | |
| 2026-03-17,28.690000534057617,28.770000457763672,28.540000915527344,28.760000228881836,449800 | |
| 2026-03-18,28.969999313354492,29.299999237060547,28.889999389648438,29.270000457763672,873400 | |
| 2026-03-19,29.049999237060547,29.25,28.540000915527344,28.84000015258789,1052100 | |
| 2026-03-20,28.920000076293945,29.139999389648438,28.739999771118164,28.940000534057617,1959900 | |
| 2026-03-23,28.110000610351562,28.1299991607666,27.40999984741211,27.75,2131000 | |
| 2026-03-24,28.18000030517578,28.399999618530273,28.059999465942383,28.239999771118164,1491900 | |
| 2026-03-25,27.780000686645508,28.239999771118164,27.780000686645508,28.170000076293945,910100 | |
| 2026-03-26,28.440000534057617,28.65999984741211,28.399999618530273,28.440000534057617,569700 | |
| 2026-03-27,28.850000381469727,29.219999313354492,28.799999237060547,29.100000381469727,595300 | |
| 2026-03-30,29.389999389648438,29.440000534057617,29.139999389648438,29.260000228881836,1067800 | |
| 2026-03-31,29.280000686645508,29.3799991607666,28.829999923706055,28.950000762939453,6393700 | |
| 2026-04-01,28.719999313354492,28.799999237060547,28.510000228881836,28.68000030517578,7866900 | |
| 2026-04-02,29.469999313354492,29.479999542236328,29.030000686645508,29.329999923706055,1765000 | |
| 2026-04-06,29.389999389648438,29.610000610351562,29.270000457763672,29.479999542236328,1310900 | |
| 2026-04-07,29.610000610351562,29.760000228881836,29.110000610351562,29.3700008392334,2210100 | |
| 2026-04-08,28.030000686645508,28.639999389648438,28.0,28.559999465942383,3558100 | |
| 2026-04-09,28.799999237060547,28.950000762939453,28.450000762939453,28.709999084472656,948000 | |
| 2026-04-10,28.6299991607666,28.780000686645508,28.469999313354492,28.5,496600 | |
| 2026-04-13,29.209999084472656,29.34000015258789,28.8799991607666,28.959999084472656,1206800 | |
| 2026-04-14,29.040000915527344,29.06999969482422,28.729999542236328,28.84000015258789,958000 | |
| 2026-04-15,28.84000015258789,29.040000915527344,28.799999237060547,28.889999389648438,770300 | |
| 2026-04-16,29.049999237060547,29.270000457763672,29.060100555419922,29.110000610351562,554822 | |