| date,open,high,low,close,volume | |
| 2015-01-02,9.980024001239524,9.980024001239524,9.418146701777099,9.435983657836914,6700 | |
| 2015-01-05,9.386930778208635,9.386930778208635,9.302203746307754,9.320040702819824,2500 | |
| 2015-01-06,9.27544615969634,9.324499273940292,9.207218170166016,9.207218170166016,5500 | |
| 2015-01-07,9.226395176237697,9.226395176237697,9.15058619395678,9.153261184692383,1200 | |
| 2015-01-08,9.155046391788902,9.177342802871884,9.132749130152357,9.159505844116211,2800 | |
| 2015-01-09,9.346795640835357,9.346795640835357,9.114910125732422,9.114910125732422,1900 | |
| 2015-01-12,9.079236552601575,9.079236552601575,8.994508667428885,9.006102561950684,800 | |
| 2015-01-13,8.972212445492637,8.972212445492637,8.95392894744873,8.95392894744873,700 | |
| 2015-01-14,8.90086100179334,9.04311435664658,8.867416391596601,9.04222297668457,5100 | |
| 2015-01-15,8.942779992158423,8.95437388594887,8.923158575105248,8.927618026733398,7300 | |
| 2015-01-16,9.00342790230449,9.072101593017578,8.976671189863909,9.072101593017578,1700 | |
| 2015-01-20,8.972211094776942,8.981129146885737,8.918698529357314,8.958832740783691,6000 | |
| 2015-01-21,9.181800426962289,9.181800426962289,8.994507719275967,8.998967170715332,1700 | |
| 2015-01-22,9.065857501810408,9.065857501810408,8.990048526268767,9.02304744720459,1600 | |
| 2015-01-23,8.963294171660719,9.016805898345053,8.954375267028809,8.954375267028809,4800 | |
| 2015-01-26,8.949914293060308,8.949914293060308,8.923158434267135,8.93653678894043,1200 | |
| 2015-01-27,8.940995292461134,8.9900484085083,8.918698885468823,8.9900484085083,2100 | |
| 2015-01-28,8.949915535208476,8.949915535208476,8.865187644958496,8.865187644958496,700 | |
| 2015-01-29,8.865187644958496,8.865187644958496,8.865187644958496,8.865187644958496,0 | |
| 2015-01-30,8.789377623148875,9.025723457336426,8.784919022051211,9.025723457336426,1900 | |
| 2015-02-02,9.052479794745302,9.136316299438477,9.034197147729772,9.136316299438477,5200 | |
| 2015-02-03,9.295067347347882,9.431523323059082,9.295067347347882,9.431523323059082,4300 | |
| 2015-02-04,9.431523323059082,9.431523323059082,9.431523323059082,9.431523323059082,0 | |
| 2015-02-05,9.217475510673873,9.288825035095215,9.217475510673873,9.288825035095215,17700 | |
| 2015-02-06,9.31112123084062,9.31112123084062,9.302203178405762,9.302203178405762,6400 | |
| 2015-02-09,9.369093509780003,9.402984661633429,9.369093509780003,9.386930465698242,1200 | |
| 2015-02-10,9.386930465698242,9.386930465698242,9.386930465698242,9.386930465698242,0 | |
| 2015-02-11,9.507333589240481,9.507333589240481,9.195625305175781,9.195625305175781,12900 | |
| 2015-02-12,9.328960418701172,9.328960418701172,9.328960418701172,9.328960418701172,200 | |
| 2015-02-13,9.328960418701172,9.328960418701172,9.328960418701172,9.328960418701172,0 | |
| 2015-02-17,9.328960418701172,9.328960418701172,9.328960418701172,9.328960418701172,0 | |
| 2015-02-18,9.432415679377451,9.432415679377451,9.34902572631836,9.34902572631836,1200 | |
| 2015-02-19,9.235313415527344,9.235313415527344,9.235313415527344,9.235313415527344,400 | |
| 2015-02-20,9.302203248830137,9.302203248830137,9.289270584233229,9.297743797302246,400 | |
| 2015-02-23,9.248690246112844,9.248690246112844,9.213015486120787,9.217474937438965,900 | |
| 2015-02-24,9.226394653320312,9.226394653320312,9.226394653320312,9.226394653320312,300 | |
| 2015-02-25,9.275446604877093,9.275446604877093,9.239771842956543,9.239771842956543,2600 | |
| 2015-02-26,9.5385489852386,9.5385489852386,9.257610321044922,9.257610321044922,700 | |
| 2015-02-27,9.369093683167709,9.395849542816936,9.369093683167709,9.382472038269043,800 | |
| 2015-03-02,9.346796807042107,9.346796807042107,9.257610321044922,9.257610321044922,2500 | |
| 2015-03-03,9.257610321044922,9.257610321044922,9.257610321044922,9.257610321044922,0 | |
| 2015-03-04,9.275446921037165,9.275446921037165,9.226394653320312,9.226394653320312,1400 | |
| 2015-03-05,9.427064333874968,9.427064333874968,9.199637413024902,9.199637413024902,2000 | |
| 2015-03-06,9.16396298915338,9.16396298915338,9.083695411682129,9.083695411682129,900 | |
| 2015-03-09,9.101533110086558,9.101533110086558,9.043561935424805,9.043561935424805,1000 | |
| 2015-03-10,9.284365724830563,9.284365724830563,8.923158645629883,8.923158645629883,2900 | |
| 2015-03-11,8.918698529357314,8.958832740783691,8.914239078026231,8.958832740783691,1000 | |
| 2015-03-12,9.030182767962003,9.034642219543457,9.030182767962003,9.034642219543457,700 | |
| 2015-03-13,8.900861480374498,8.900861480374498,8.762621879577637,8.762621879577637,8600 | |
| 2015-03-16,8.744784731167591,8.753702783838257,8.718028021495313,8.741216659545898,2700 | |
| 2015-03-17,8.695731618700528,8.695731618700528,8.67343521118164,8.67343521118164,500 | |
| 2015-03-18,8.662287745066818,8.686814308166504,8.662287745066818,8.686814308166504,400 | |
| 2015-03-19,8.789376642170533,8.789376642170533,8.758161334650211,8.771539688110352,2000 | |
| 2015-03-20,8.914239455367465,8.914239455367465,8.887483596801758,8.887483596801758,400 | |
| 2015-03-23,9.012345314025879,9.012345314025879,9.012345314025879,9.012345314025879,500 | |
| 2015-03-24,9.025724303301237,9.025724303301237,8.931631820916865,8.93207836151123,500 | |
| 2015-03-25,8.93207836151123,8.93207836151123,8.93207836151123,8.93207836151123,0 | |
| 2015-03-26,9.079236270204543,9.079236270204543,9.077452659606934,9.077452659606934,4200 | |
| 2015-03-27,9.25761001012019,9.25761001012019,8.974886894226074,8.974886894226074,400 | |
| 2015-03-30,8.974886894226074,8.974886894226074,8.974886894226074,8.974886894226074,0 | |
| 2015-03-31,8.887483159237087,8.914239016485503,8.807214736938477,8.807214736938477,2200 | |
| 2015-04-01,8.838430977644556,8.963293075561523,8.838430977644556,8.963293075561523,600 | |
| 2015-04-02,8.91870000530401,8.93207836151123,8.91870000530401,8.93207836151123,400 | |
| 2015-04-06,9.03464243483904,9.074776649475098,9.03464243483904,9.074776649475098,2200 | |
| 2015-04-07,9.043561024885976,9.110451096777416,9.043561024885976,9.088153839111328,1100 | |
| 2015-04-08,9.065859619610112,9.065859619610112,9.050251960754395,9.050251960754395,400 | |
| 2015-04-09,8.905768394470215,8.905768394470215,8.905768394470215,8.905768394470215,200 | |
| 2015-04-10,8.99896937660171,8.99896937660171,8.985591019004227,8.986928939819336,2100 | |
| 2015-04-13,8.972212862549073,8.972212862549073,8.967753410339355,8.967753410339355,400 | |
| 2015-04-14,8.994507860017444,9.00342676303573,8.9900484085083,8.9900484085083,800 | |
| 2015-04-15,9.052478790283203,9.052478790283203,9.052478790283203,9.052478790283203,400 | |
| 2015-04-16,9.217476175158952,9.253150939941406,9.213908953846753,9.253150939941406,2000 | |
| 2015-04-17,9.26653003692627,9.26653003692627,9.26653003692627,9.26653003692627,400 | |
| 2015-04-20,9.19963963778197,9.248692765088682,9.186262130737305,9.186262130737305,1100 | |
| 2015-04-21,9.565305031058765,9.565305031058765,9.175557639255935,9.190719604492188,2000 | |
| 2015-04-22,9.181800912856996,9.18626036453235,9.172882009506285,9.17734146118164,1500 | |
| 2015-04-23,9.41814672278898,9.41814672278898,9.279906272888184,9.279906272888184,1300 | |
| 2015-04-24,9.288825035095215,9.288825035095215,9.288825035095215,9.288825035095215,300 | |
| 2015-04-27,9.288825035095215,9.288825035095215,9.288825035095215,9.288825035095215,0 | |
| 2015-04-28,9.293283462524414,9.293283462524414,9.293283462524414,9.293283462524414,100 | |
| 2015-04-29,9.311121940612793,9.311121940612793,9.311121940612793,9.311121940612793,600 | |
| 2015-04-30,9.369093967457278,9.418147087097168,9.345459638225872,9.418147087097168,1600 | |
| 2015-05-01,9.663410588835246,9.663410588835246,9.37801248745072,9.435983657836914,57500 | |
| 2015-05-04,9.40922737121582,9.40922737121582,9.40922737121582,9.40922737121582,300 | |
| 2015-05-05,9.40922737121582,9.40922737121582,9.40922737121582,9.40922737121582,0 | |
| 2015-05-06,9.605886000620337,9.605886000620337,9.501091003417969,9.501091003417969,1400 | |
| 2015-05-07,9.600979804992676,9.600979804992676,9.600979804992676,9.600979804992676,200 | |
| 2015-05-08,9.42260654492025,9.42260654492025,9.340108804843094,9.411012649536133,2200 | |
| 2015-05-11,9.42260456085205,9.42260456085205,9.42260456085205,9.42260456085205,400 | |
| 2015-05-12,9.47790251012045,9.485037803649902,9.47790251012045,9.485037803649902,500 | |
| 2015-05-13,9.551926782162182,9.551926782162182,9.489496160560584,9.493955612182617,15800 | |
| 2015-05-14,9.618816969153832,9.618816969153832,9.534089088439941,9.534089088439941,300 | |
| 2015-05-15,9.471658990672596,9.51179320741492,9.471658990672596,9.507333755493164,3200 | |
| 2015-05-18,9.516253475227908,9.516253475227908,9.444903939469503,9.462740898132324,52700 | |
| 2015-05-19,9.400308459764476,9.400308459764476,9.29506778717041,9.29506778717041,1100 | |
| 2015-05-20,9.29506778717041,9.29506778717041,9.29506778717041,9.29506778717041,0 | |
| 2015-05-21,9.360174672201907,9.39584943484206,9.346796317254313,9.362404823303223,11200 | |
| 2015-05-22,9.311121940612793,9.311121940612793,9.311121940612793,9.311121940612793,200 | |
| 2015-05-26,9.141667514366759,9.163963924180393,9.072101593017578,9.072101593017578,1300 | |
| 2015-05-27,9.030182473652488,9.030182473652488,8.945454597473145,8.945454597473145,900 | |
| 2015-05-28,8.909781382166564,8.985590368624687,8.909781382166564,8.967753410339355,2700 | |
| 2015-05-29,9.030182670286324,9.088153839111328,9.030182670286324,9.088153839111328,1600 | |
| 2015-06-01,9.088153839111328,9.088153839111328,9.088153839111328,9.088153839111328,0 | |
| 2015-06-02,9.195179267883061,9.195179267883061,9.17734146118164,9.17734146118164,500 | |
| 2015-06-03,9.208557116159097,9.208557116159097,9.00788688659668,9.00788688659668,5700 | |
| 2015-06-04,9.070317291898787,9.070317291898787,8.914239883422852,8.914239883422852,700 | |
| 2015-06-05,8.951699425528524,8.954375267028809,8.940996910080946,8.954375267028809,5900 | |
| 2015-06-08,9.043561935424805,9.043561935424805,9.043561935424805,9.043561935424805,300 | |
| 2015-06-09,9.097074508666992,9.097074508666992,9.097074508666992,9.097074508666992,300 | |
| 2015-06-10,9.360174275927305,9.360174275927305,9.128287903306793,9.306662559509277,2900 | |
| 2015-06-11,9.306662559509277,9.306662559509277,9.306662559509277,9.306662559509277,0 | |
| 2015-06-12,9.306662559509277,9.306662559509277,9.306662559509277,9.306662559509277,0 | |
| 2015-06-15,9.055601944759248,9.070318222045898,9.055601944759248,9.070318222045898,500 | |
| 2015-06-16,9.061397552490234,9.061397552490234,9.061397552490234,9.061397552490234,100 | |
| 2015-06-17,9.061397552490234,9.061397552490234,9.061397552490234,9.061397552490234,200 | |
| 2015-06-18,9.132746696472168,9.132746696472168,9.132746696472168,9.132746696472168,300 | |
| 2015-06-19,9.132746696472168,9.132746696472168,9.132746696472168,9.132746696472168,0 | |
| 2015-06-22,9.065858840942383,9.065858840942383,9.065858840942383,9.065858840942383,500 | |
| 2015-06-23,9.065858840942383,9.065858840942383,9.065858840942383,9.065858840942383,0 | |
| 2015-06-24,9.074775602397228,9.159503473580884,9.074775602397228,9.128287315368652,1100 | |
| 2015-06-25,9.097072915983958,9.097072915983958,9.083695411682129,9.083695411682129,300 | |
| 2015-06-26,9.132748084230434,9.132748084230434,9.09172248840332,9.09172248840332,600 | |
| 2015-06-29,9.137207582786296,9.137207582786296,9.015021324157715,9.015021324157715,500 | |
| 2015-06-30,9.146126457435164,9.146126457435164,9.117586135864258,9.117586135864258,400 | |
| 2015-07-01,9.117586135864258,9.117586135864258,9.117586135864258,9.117586135864258,0 | |
| 2015-07-02,9.117586135864258,9.117586135864258,9.117586135864258,9.117586135864258,0 | |
| 2015-07-06,8.95883313646266,8.95883313646266,8.731406211853027,8.731406211853027,4000 | |
| 2015-07-07,8.718028353668387,8.753703117370605,8.718028353668387,8.753703117370605,1400 | |
| 2015-07-08,8.820593546788302,8.820593546788302,8.637760286792053,8.784918785095215,800 | |
| 2015-07-09,8.896404552137744,8.932079321972909,8.87856674194336,8.87856674194336,3000 | |
| 2015-07-10,8.87856674194336,8.87856674194336,8.87856674194336,8.87856674194336,0 | |
| 2015-07-13,8.936538026902781,11.375802230381396,8.887039213474054,8.918700218200684,1500 | |
| 2015-07-14,9.810570287284442,9.810570287284442,8.495061658540795,8.561952590942383,2800 | |
| 2015-07-15,8.726055427747257,8.851808899528772,8.68681259430871,8.768864631652832,8000 | |
| 2015-07-16,8.768864631652832,8.768864631652832,8.768864631652832,8.768864631652832,0 | |
| 2015-07-17,8.749245330449046,8.749245330449046,8.561952590942383,8.561952590942383,2000 | |
| 2015-07-20,8.61546516418457,8.61546516418457,8.61546516418457,8.61546516418457,100 | |
| 2015-07-21,8.628842739775362,8.628842739775362,8.490603122809112,8.491048812866211,900 | |
| 2015-07-22,8.490601539611816,8.490601539611816,8.41033311551685,8.490601539611816,1000 | |
| 2015-07-23,8.468305587768555,8.468305587768555,8.468305587768555,8.468305587768555,200 | |
| 2015-07-24,8.468305587768555,8.468305587768555,8.468305587768555,8.468305587768555,0 | |
| 2015-07-27,8.138312838020235,8.160609245300293,8.129393934886846,8.160609245300293,5800 | |
| 2015-07-28,8.160609245300293,8.160609245300293,8.160609245300293,8.160609245300293,0 | |
| 2015-07-29,8.160609245300293,8.160609245300293,8.160609245300293,8.160609245300293,0 | |
| 2015-07-30,8.276552825672583,8.276552825672583,8.142772674560547,8.142772674560547,400 | |
| 2015-07-31,8.22750074163254,8.231959342956543,8.22304128975506,8.231959342956543,4000 | |
| 2015-08-03,7.987587321079375,7.987587321079375,7.948791027069092,7.948791027069092,1100 | |
| 2015-08-04,8.044665336608887,8.044665336608887,8.044665336608887,8.044665336608887,400 | |
| 2015-08-05,8.071424296540801,8.071424296540801,7.980007648468018,7.980007648468018,1500 | |
| 2015-08-06,7.980007648468018,7.980007648468018,7.980007648468018,7.980007648468018,0 | |
| 2015-08-07,7.986695198443909,8.000073553665745,7.968858242034912,7.968858242034912,1300 | |
| 2015-08-10,8.01345157623291,8.01345157623291,8.01345157623291,8.01345157623291,200 | |
| 2015-08-11,8.026829719543457,8.026829719543457,8.000073858633288,8.026829719543457,800 | |
| 2015-08-12,8.075882911682129,8.075882911682129,8.075882911682129,8.075882911682129,300 | |
| 2015-08-13,8.075882911682129,8.075882911682129,8.075882911682129,8.075882911682129,0 | |
| 2015-08-14,7.942101408008955,7.946560859680176,7.942101408008955,7.946560859680176,1100 | |
| 2015-08-17,7.946561051366081,7.946561051366081,7.910886287689209,7.910886287689209,800 | |
| 2015-08-18,7.884129327606239,7.884129327606239,7.861832071823111,7.866291522979736,900 | |
| 2015-08-19,7.808322433960895,7.808322433960895,7.741432349943444,7.754809856414795,1400 | |
| 2015-08-20,7.775768280029296,7.775768280029296,7.775768280029296,7.775768280029297,400 | |
| 2015-08-21,7.72359346232184,7.72359346232184,7.655365467071533,7.655365467071533,4500 | |
| 2015-08-24,7.456032064752408,7.541652174021842,7.433735657452987,7.469410419464111,2800 | |
| 2015-08-25,7.517571449279785,7.517571449279785,7.517571449279785,7.517571449279785,200 | |
| 2015-08-26,7.478329181671143,7.478329181671143,7.478329181671143,7.478329181671143,300 | |
| 2015-08-27,7.5764360427856445,7.5764360427856445,7.5764360427856445,7.5764360427856445,600 | |
| 2015-08-28,7.8707515495034865,7.937641620635985,7.8707515495034865,7.937641620635986,1900 | |
| 2015-08-31,7.794942676155629,8.071422717777782,7.794942676155629,8.062503814697266,12300 | |
| 2015-09-01,8.022369362508087,8.022369362508087,7.826157753346313,7.834630966186523,7500 | |
| 2015-09-02,7.924264430999756,7.924264430999756,7.924264430999756,7.924264430999756,200 | |
| 2015-09-03,7.946560859680176,7.975546870266393,7.924264451877508,7.946560859680176,700 | |
| 2015-09-04,7.9198048120915185,7.9198048120915185,7.85737419128418,7.85737419128418,1600 | |
| 2015-09-08,7.888590100888676,7.888590100888676,7.719134330749512,7.719134330749512,500 | |
| 2015-09-09,7.937641040379068,7.937641040379068,7.866291522979736,7.866291522979736,600 | |
| 2015-09-10,8.682353137775388,8.682353137775388,7.812780498864987,7.906426429748535,3600 | |
| 2015-09-11,7.740538528923491,7.741430759429932,7.740538528923491,7.741430759429932,300 | |
| 2015-09-14,7.821699016751717,7.821699016751717,7.799401760101318,7.799401760101318,500 | |
| 2015-09-15,7.790484196675747,7.790484196675747,7.7771066909392,7.781566143035889,700 | |
| 2015-09-16,7.964399053490805,7.964399053490805,7.915345933276485,7.92872428894043,800 | |
| 2015-09-17,7.906426429748535,7.906426429748535,7.906426429748535,7.906426429748535,100 | |
| 2015-09-18,7.826157093048097,7.826157093048097,7.826157093048097,7.826157093048096,300 | |
| 2015-09-21,7.80386074535846,7.852913856506347,7.80386074535846,7.852913856506348,1400 | |
| 2015-09-22,8.173987166294296,8.173987166294296,7.7325116912568665,7.799401760101318,700 | |
| 2015-09-23,7.8662927176578625,7.89304942866124,7.750349521636963,7.750349521636963,900 | |
| 2015-09-24,7.728053798302146,7.794943880635098,7.728053798302146,7.790484428405762,500 | |
| 2015-09-25,7.83061654407932,7.83061654407932,7.826157093048097,7.826157093048096,900 | |
| 2015-09-28,7.772646076715037,7.772646076715037,7.757929801940918,7.757929801940918,700 | |
| 2015-09-29,7.781565064399559,7.781565064399559,7.759267807006836,7.759267807006836,900 | |
| 2015-09-30,7.808321952819824,7.808321952819824,7.808321952819824,7.808321952819824,200 | |
| 2015-10-01,7.784240245819092,7.784240245819092,7.784240245819092,7.784240245819092,200 | |
| 2015-10-02,7.728051662445068,7.728051662445068,7.728051662445068,7.728051662445068,200 | |
| 2015-10-05,7.916684150695801,7.916684150695801,7.916684150695801,7.916684150695801,1100 | |
| 2015-10-06,8.017911532265742,8.09505844116211,8.017911532265742,8.09505844116211,2300 | |
| 2015-10-07,8.102638750664125,8.102638750664125,8.057153701782227,8.057153701782227,2900 | |
| 2015-10-08,8.066964149475098,8.066964149475098,8.066964149475098,8.066964149475098,200 | |
| 2015-10-09,8.066964149475098,8.066964149475098,8.066964149475098,8.066964149475098,0 | |
| 2015-10-12,8.173988031410584,8.294390678405762,8.133853815745523,8.294390678405762,800 | |
| 2015-10-13,7.977776599080244,8.026829719543457,7.977776599080244,8.026829719543457,1300 | |
| 2015-10-14,7.98669486175301,7.98669486175301,7.959939002990723,7.959939002990723,400 | |
| 2015-10-15,7.964398384094238,7.964398384094238,7.964398384094238,7.964398384094238,500 | |
| 2015-10-16,7.986695198443909,7.986695198443909,7.968858242034912,7.968858242034912,600 | |
| 2015-10-19,7.875212669372559,7.875212669372559,7.875212669372559,7.875212669372559,1000 | |
| 2015-10-20,7.826158065308301,7.826158065308301,7.824820995330811,7.8248209953308105,600 | |
| 2015-10-21,7.794943809509277,7.794943809509277,7.794943809509277,7.794943809509277,2400 | |
| 2015-10-22,7.848455905914307,7.848455905914307,7.848455905914307,7.848455905914307,300 | |
| 2015-10-23,7.79048419132367,7.79048419132367,7.750349973034565,7.788700580596924,900 | |
| 2015-10-26,7.788700580596924,7.788700580596924,7.788700580596924,7.788700580596924,0 | |
| 2015-10-27,7.710216271414048,7.710216271414048,7.696837915712512,7.702635288238525,600 | |
| 2015-10-28,7.741431681470275,7.870752385996688,7.741431681470275,7.843996524810791,800 | |
| 2015-10-29,7.817239977749915,7.85737419128418,7.817239977749915,7.85737419128418,400 | |
| 2015-10-30,7.830618592206932,7.875657953683195,7.830618592206932,7.870752811431885,900 | |
| 2015-11-02,7.835077285766602,7.835077285766602,7.835077285766602,7.835077285766602,600 | |
| 2015-11-03,7.870751872333379,7.995613967307933,7.870751872333379,7.99427604675293,13700 | |
| 2015-11-04,7.959938970666419,7.959938970666419,7.830617427825928,7.830617427825928,2200 | |
| 2015-11-05,7.794941924804182,7.794941924804182,7.745889663696289,7.745889663696289,600 | |
| 2015-11-06,7.7280530247015715,7.732512476484503,7.7280530247015715,7.728945255279541,2800 | |
| 2015-11-09,7.728945255279541,7.728945255279541,7.728945255279541,7.728945255279541,0 | |
| 2015-11-10,7.650014454687109,7.650014454687109,7.643324851989746,7.643324851989746,400 | |
| 2015-11-11,7.67454052574737,7.67454052574737,7.55324649810791,7.55324649810791,2100 | |
| 2015-11-12,7.48724877468535,7.534071743779082,7.464951515197754,7.464951515197754,3700 | |
| 2015-11-13,7.4292766973256965,7.4292766973256965,7.404304447321349,7.4145612716674805,2700 | |
| 2015-11-16,7.362386247689029,7.384682655334473,7.357926796049254,7.384682655334473,700 | |
| 2015-11-17,7.38914234924246,7.38914234924246,7.32225227355957,7.32225227355957,500 | |
| 2015-11-18,7.357927073872566,7.357927073872566,7.30441450272815,7.346778869628906,900 | |
| 2015-11-19,7.34454896651137,7.357927322387695,7.34454896651137,7.357927322387695,300 | |
| 2015-11-20,7.375765871779686,7.411440640483124,7.366846966965432,7.371306419372559,2800 | |
| 2015-11-23,7.344548231051787,7.408317622178466,7.344548231051787,7.3980607986450195,500 | |
| 2015-11-24,7.710216323366746,7.710216323366746,7.51177453994751,7.51177453994751,300 | |
| 2015-11-25,7.51177453994751,7.51177453994751,7.51177453994751,7.51177453994751,0 | |
| 2015-11-27,7.745890128085332,7.745890128085332,7.402074337005615,7.402074337005615,700 | |
| 2015-11-30,7.402074337005615,7.402074337005615,7.402074337005615,7.402074337005615,0 | |
| 2015-12-01,7.386914253234863,7.386914253234863,7.386914253234863,7.386914253234863,600 | |
| 2015-12-02,7.366845866879197,7.366845866879197,7.273199081420898,7.273199081420898,700 | |
| 2015-12-03,7.403858148910969,7.403858148910969,7.3757643699646,7.3757643699646,600 | |
| 2015-12-04,7.34454870223999,7.34454870223999,7.34454870223999,7.34454870223999,500 | |
| 2015-12-07,7.259822169244258,7.259822169244258,7.175539970397949,7.175539970397949,107200 | |
| 2015-12-08,7.090365816048505,7.126040579441003,7.090365816048505,7.094825267791748,7000 | |
| 2015-12-09,7.1617143852312015,7.1617143852312015,7.108202247297632,7.121580600738525,21000 | |
| 2015-12-10,7.353467490331409,7.353467490331409,7.10374414742253,7.106419563293457,5100 | |
| 2015-12-11,7.322252366916226,7.322252366916226,7.02347589787344,7.031056880950928,98100 | |
| 2015-12-14,6.956586396485407,7.014557574128305,6.929830108492957,6.954356670379639,6600 | |
| 2015-12-15,7.0056379051609445,7.019015834246709,6.965503692626953,6.965503692626953,53300 | |
| 2015-12-16,6.938748837211161,6.938748837211161,6.906195602389451,6.91199254989624,2100 | |
| 2015-12-17,6.889695502533046,6.898614406455643,6.845102258750302,6.8718581199646,11172800 | |
| 2015-12-18,6.916004643271862,6.969962898244558,6.876316547393799,6.876316547393799,145400 | |
| 2015-12-21,6.854019716186154,6.876316547393799,6.840641787572241,6.876316547393799,130500 | |
| 2015-12-22,6.870074308155269,6.871857918776871,6.804967842422726,6.810764789581299,67700 | |
| 2015-12-23,6.889695260592339,6.961044788360596,6.889695260592339,6.961044788360596,1959500 | |
| 2015-12-24,6.965504240165294,6.983341622107358,6.961044788360596,6.961044788360596,37500 | |
| 2015-12-28,7.2598212797499375,7.2598212797499375,6.845101640872561,6.854020118713379,113200 | |
| 2015-12-29,6.978436764487641,6.996719837188721,6.9440994945251395,6.996719837188721,229000 | |
| 2015-12-30,6.943206976795096,6.943206976795096,6.876316904970483,6.907532215118408,523000 | |
| 2015-12-31,6.889695260592339,7.01009790765882,6.889695260592339,6.961044788360596,83600 | |
| 2016-01-04,7.22414789340746,7.22414789340746,6.867399355757485,6.885236740112305,53500 | |
| 2016-01-05,6.861601701006331,6.861601701006331,6.81834595271457,6.822805404663086,47400 | |
| 2016-01-06,6.733617972885763,6.760373831960374,6.682781245256605,6.697943210601807,41900 | |
| 2016-01-07,6.644430234659968,6.746995488897619,6.644430234659968,6.666727066040039,42200 | |
| 2016-01-08,6.689025119858069,6.689025119858069,6.608756682331207,6.653350353240967,63000 | |
| 2016-01-11,6.675646518415814,6.675646518415814,6.461597514928405,6.483894348144531,62000 | |
| 2016-01-12,6.490137469099683,6.490137469099683,6.372410664963902,6.412990570068359,40800 | |
| 2016-01-13,6.376870703217169,6.408086017707019,6.359033319897717,6.372411251068115,51900 | |
| 2016-01-14,6.372411128068232,6.421463824930722,6.354573745093076,6.403626441955566,65300 | |
| 2016-01-15,6.3055191403328665,6.3055191403328665,6.252007007598877,6.252007007598877,46400 | |
| 2016-01-19,6.274305130567794,6.283224034440015,6.206077131996933,6.234170913696289,61400 | |
| 2016-01-20,6.167281627655029,6.189578464921803,6.073635251356017,6.167281627655029,45200 | |
| 2016-01-21,6.136065522762325,6.256467748100097,6.136065522762325,6.234170913696289,105700 | |
| 2016-01-22,6.408085700999441,6.439301013946533,6.355911474319767,6.439301013946533,40700 | |
| 2016-01-25,6.3902488868165275,6.3902488868165275,6.283224582672119,6.283224582672119,56600 | |
| 2016-01-26,6.354573604457148,6.483894734484153,6.354573604457148,6.412545204162598,569200 | |
| 2016-01-27,6.390248719858774,6.510651377833065,6.390248719858774,6.470517158508301,39600 | |
| 2016-01-28,6.617675836793556,6.617675836793556,6.497273175951652,6.564163684844971,30000 | |
| 2016-01-29,6.593148339178132,6.635512279607398,6.550784398748867,6.613215446472168,48500 | |
| 2016-02-01,6.573080967341376,6.573080967341376,6.4749755859375,6.4749755859375,146100 | |
| 2016-02-02,6.399167733422788,6.412545665000297,6.35903351341348,6.363492965698242,2188600 | |
| 2016-02-03,6.399166845125799,6.5374064445495605,6.399166845125799,6.5374064445495605,102400 | |
| 2016-02-04,6.590919215274519,6.608756598356417,6.506637441997602,6.52492094039917,45900 | |
| 2016-02-05,6.524029184737174,6.531164052968935,6.461598130836545,6.501732349395752,40800 | |
| 2016-02-08,6.510651377833065,6.528488761391096,6.448220322741569,6.470517158508301,55600 | |
| 2016-02-09,6.412545550995835,6.422356260792538,6.256468126018165,6.280548572540283,42000 | |
| 2016-02-10,6.296601509218457,6.350113652748297,6.269845650091893,6.309979438781738,143900 | |
| 2016-02-11,6.323357467447971,6.38132905960083,6.298384794867491,6.38132905960083,53200 | |
| 2016-02-12,6.404963558227211,6.488353515169537,6.404963558227211,6.4749755859375,50000 | |
| 2016-02-16,6.492813422605677,6.492813422605677,6.384451210080434,6.399167060852051,47200 | |
| 2016-02-17,6.408085323180533,6.5507843742700205,6.408085323180533,6.5374064445495605,62600 | |
| 2016-02-18,6.5641627776119,6.565946388180639,6.483894348144531,6.483894348144531,38700 | |
| 2016-02-19,6.43038125216987,6.457137107849121,6.417003324330246,6.457137107849121,49600 | |
| 2016-02-22,6.528487350217064,6.564162109621802,6.5017310680251725,6.546324729919434,153300 | |
| 2016-02-23,6.537406893481251,6.537406893481251,6.421463693870723,6.448666095733643,359000 | |
| 2016-02-24,6.430382695037847,6.548109507106414,6.425923242998461,6.532947540283203,56500 | |
| 2016-02-25,6.524029183893785,6.561933676386274,6.4571386778781665,6.528488636016846,72800 | |
| 2016-02-26,6.617673469872311,6.622132920592224,6.504851833262937,6.51064920425415,84400 | |
| 2016-02-29,6.5730809491080375,6.60474237424817,6.566392197148924,6.604296684265137,55300 | |
| 2016-03-01,6.608755710478978,6.617674613460065,6.553905647920064,6.604296684265137,58600 | |
| 2016-03-02,6.586458925449338,6.653348992860501,6.586458925449338,6.648889541625977,53800 | |
| 2016-03-03,6.617675062193631,6.684565137980675,6.617675062193631,6.680105686187744,33600 | |
| 2016-03-04,6.711320646323627,6.813885474024156,6.711320646323627,6.800507545471191,44000 | |
| 2016-03-07,6.889695240524827,6.947666837986865,6.880776762218138,6.938748359680176,46300 | |
| 2016-03-08,6.934288885083355,6.934288885083355,6.83172362059499,6.862939357757568,31100 | |
| 2016-03-09,6.911991407871817,6.996718857362696,6.89415402770128,6.947666168212891,60300 | |
| 2016-03-10,6.9075327633364445,6.947666979727157,6.880776902593796,6.9298295974731445,83300 | |
| 2016-03-11,6.974422047997368,6.9877999760328775,6.947665766649685,6.9699625968933105,31300 | |
| 2016-03-14,6.9119923371930945,6.916451789154476,6.8629396414481265,6.898614406585693,52600 | |
| 2016-03-15,6.858480454395125,6.858480454395125,6.800508852488243,6.831724166870117,47100 | |
| 2016-03-16,6.898613479063086,6.9655035483834284,6.8896945763394735,6.947666168212891,36900 | |
| 2016-03-17,7.019016267390875,7.059150482401552,7.0100977892089045,7.045772552490234,35200 | |
| 2016-03-18,7.059149521743761,7.072527449834518,6.996718481859118,7.019015312194824,95100 | |
| 2016-03-21,7.010098001125264,7.059150695800781,7.005638549261106,7.059150695800781,51700 | |
| 2016-03-22,7.068069407885736,7.1082031977447535,7.052461326784383,7.094825267791748,36900 | |
| 2016-03-23,7.01009790765882,7.027935289600884,6.943207406418532,6.961044788360596,58400 | |
| 2016-03-24,6.8540209484445445,6.9476673161316285,6.8540209484445445,6.91199254989624,46900 | |
| 2016-03-28,6.925370693206787,6.947667529106586,6.894155378113133,6.925370693206787,69400 | |
| 2016-03-29,6.871857313499358,6.934288357800533,6.845101455425066,6.9164509773254395,44400 | |
| 2016-03-30,6.956586558908185,6.987801874564219,6.885236597688023,6.894155502319336,64800 | |
| 2016-03-31,6.885236050571748,6.938748623553836,6.8718581199646,6.8718581199646,36000 | |
| 2016-04-01,6.800508692832506,6.800508692832506,6.755915023096673,6.764833927154541,77200 | |
| 2016-04-04,6.729159214213736,6.742537145128629,6.668957887181584,6.684565544128418,46900 | |
| 2016-04-05,6.653350140665214,6.6667280714000094,6.622134827191776,6.63997220993042,45200 | |
| 2016-04-06,6.666728230443851,6.746996667321033,6.644431395169438,6.73361873626709,6847800 | |
| 2016-04-07,6.715780876396216,6.715780876396216,6.666727757219096,6.706861972808838,182400 | |
| 2016-04-08,6.809427212263229,6.88523576608933,6.804967760486185,6.862939357757568,121200 | |
| 2016-04-11,6.911992215219133,6.934289049355832,6.89415483296512,6.9298295974731445,363900 | |
| 2016-04-12,6.996719103120597,7.090365458624392,6.98334117384197,7.063609600067139,54500 | |
| 2016-04-13,7.076987340338081,7.130499481300124,7.054690508618057,7.0992841720581055,446000 | |
| 2016-04-14,7.099284983232651,7.10017678855908,7.03596212701203,7.054691314697266,48600 | |
| 2016-04-15,6.996719766600824,7.0457728874018715,6.943207619135199,7.02793550491333,46600 | |
| 2016-04-18,6.934288741452529,7.059150411686379,6.934288741452529,7.05023193359375,49100 | |
| 2016-04-19,7.10374353561175,7.206308364868164,7.10374353561175,7.206308364868164,36600 | |
| 2016-04-20,7.157256048411925,7.371305484025335,7.157256048411925,7.340089321136475,393100 | |
| 2016-04-21,7.362384711251227,7.3820061242608075,7.259819896600694,7.313331604003906,65300 | |
| 2016-04-22,7.317793085485139,7.3802237116318565,7.264281363231807,7.282118320465088,150500 | |
| 2016-04-25,7.273199963916442,7.326712540750353,7.259822457623129,7.2776594161987305,67700 | |
| 2016-04-26,7.295497429558555,7.375765871779686,7.295497429558555,7.371306419372559,66600 | |
| 2016-04-27,7.371305155049864,7.442654680218904,7.323589958086628,7.43819522857666,35600 | |
| 2016-04-28,7.451573352358437,7.514004829986009,7.440871688191599,7.482789516448975,31500 | |
| 2016-04-29,7.549679138049014,7.580894449694498,7.496166567690005,7.558598041534424,6824700 | |
| 2016-05-02,7.514004778205866,7.514004778205866,7.429276891651001,7.456032752990723,439700 | |
| 2016-05-03,7.406980586209121,7.406980586209121,7.304414890286507,7.349008560180664,85800 | |
| 2016-05-04,7.375765110676401,7.415898477092037,7.286577772844234,7.335630893707275,340600 | |
| 2016-05-05,7.420358810478367,7.420358810478367,7.237525511702417,7.2642822265625,167100 | |
| 2016-05-06,7.250902746090693,7.3356306289175315,7.250902746090693,7.32225227355957,37600 | |
| 2016-05-09,7.237524005894063,7.237524005894063,7.152796978125847,7.161715030670166,471300 | |
| 2016-05-10,7.2063093389059825,7.349008398994657,7.2063093389059825,7.335630893707275,67700 | |
| 2016-05-11,7.362385994681659,7.580894014201046,7.34900764022208,7.478329181671143,557200 | |
| 2016-05-12,7.518464230197328,7.522923682179536,7.433736343642358,7.50954532623291,53500 | |
| 2016-05-13,7.456031945910084,7.513558274866099,7.438194990465536,7.5006256103515625,131000 | |
| 2016-05-16,7.580895495143334,7.592043700760772,7.554139631550768,7.5764360427856445,68600 | |
| 2016-05-17,7.5496789197609315,7.647784303603513,7.5496789197609315,7.643324851989746,78700 | |
| 2016-05-18,7.567515850067139,7.674540136775266,7.558597797423195,7.567515850067139,199200 | |
| 2016-05-19,7.505085771929418,7.576435301565012,7.456032651347391,7.563056945800781,86600 | |
| 2016-05-20,7.6031908076178745,7.638865570770348,7.5541385398791245,7.585353851318359,91900 | |
| 2016-05-23,7.518464108124828,7.558598324759575,7.500626300485615,7.540760517120361,95300 | |
| 2016-05-24,7.522923418923927,7.5969479376884,7.522923418923927,7.549679279327393,101800 | |
| 2016-05-25,7.571975096483474,7.647784070500002,7.563056193527788,7.634406566619873,75200 | |
| 2016-05-26,7.674540070467703,7.674540070467703,7.603190546612073,7.625487804412842,169000 | |
| 2016-05-27,7.612110541082268,7.6700825691223145,7.6107726203670625,7.6700825691223145,106000 | |
| 2016-05-31,7.6656225683970405,7.7012973328867895,7.607650544505274,7.621028900146484,286600 | |
| 2016-06-01,7.567516157974998,7.692378256158261,7.551908502021273,7.678999900817871,174700 | |
| 2016-06-02,7.674540501601411,7.750796021844419,7.621028780980262,7.705756664276123,69100 | |
| 2016-06-03,7.786023453836249,7.786023453836249,7.723592835939202,7.772645950317383,58300 | |
| 2016-06-06,7.830617481892392,7.870751695426657,7.817239977749915,7.85737419128418,95300 | |
| 2016-06-07,7.852914905555077,7.9331833343186995,7.852914905555077,7.924264430999756,60100 | |
| 2016-06-08,7.973317217934798,8.075882911682129,7.973317217934798,8.075882911682129,517100 | |
| 2016-06-09,8.013450768354774,8.066963336752229,8.013450768354774,8.05804443359375,69800 | |
| 2016-06-10,8.000073216410861,8.000073216410861,7.942101196780254,7.959939002990723,100000 | |
| 2016-06-13,7.9376425034352325,7.995614528603356,7.9376425034352325,7.942101955413818,60300 | |
| 2016-06-14,7.928724094804374,7.928724094804374,7.8627253992531045,7.910886287689209,90600 | |
| 2016-06-15,7.901966281679402,7.937641040379068,7.84577872810193,7.866291522979736,121400 | |
| 2016-06-16,7.812780423233715,7.812780423233715,7.719133642703296,7.7325119972229,138600 | |
| 2016-06-17,7.83953567640884,7.919804096221924,7.826157322922213,7.919804096221924,182700 | |
| 2016-06-20,7.924264455583032,8.008991485715537,7.924264455583032,8.000073432922363,73200 | |
| 2016-06-21,7.90196757761254,7.946561245938878,7.890373683146571,7.92872428894043,312200 | |
| 2016-06-22,7.955481111958019,7.955481111958019,7.848456805361932,7.875212669372559,65500 | |
| 2016-06-23,7.897508286181453,7.946561407392404,7.861833520906259,7.942101955413818,71700 | |
| 2016-06-24,7.777105564442674,7.808320874044505,7.763727210090433,7.7860236167907715,248800 | |
| 2016-06-27,7.750350666591745,7.7681884765625,7.696838937786669,7.7681884765625,378200 | |
| 2016-06-28,7.79940252476984,7.89750791198992,7.7904836212352535,7.888589859008789,269000 | |
| 2016-06-29,7.9242641226954165,8.053584813574961,7.9242641226954165,7.991154193878174,323900 | |
| 2016-06-30,7.97331753351476,8.008992299974759,7.915346356974833,7.955480575561523,98900 | |
| 2016-07-01,7.973316484998916,8.062503814697266,7.9626148219663895,8.062503814697266,290200 | |
| 2016-07-05,7.9465613483897135,7.9465613483897135,7.7681875233381605,7.821700096130371,156500 | |
| 2016-07-06,7.741430292807575,7.8752104252929875,7.736970841650949,7.866291522979736,674100 | |
| 2016-07-07,7.919805224774364,7.919805224774364,7.621028758758175,7.629947662353516,106800 | |
| 2016-07-08,7.625486841177548,7.728051662445068,7.625486841177548,7.728051662445068,140700 | |
| 2016-07-11,7.781565376165773,7.790483428926761,7.687918592471206,7.692378044128418,321700 | |
| 2016-07-12,7.808321425725136,7.857374544595701,7.7458908021105675,7.835077285766602,316900 | |
| 2016-07-13,7.830617236278229,7.8707514485536505,7.705755998579934,7.741430759429932,298500 | |
| 2016-07-14,7.790484888472349,7.82170105592117,7.754810119084434,7.7681884765625,89800 | |
| 2016-07-15,7.750348066875987,7.78557713436375,7.7235922114482225,7.728051662445068,183500 | |
| 2016-07-18,7.6522451109582255,7.719135195908721,7.6522451109582255,7.701298236846924,103600 | |
| 2016-07-19,7.678998923974005,7.692377277612537,7.647783616037446,7.656702518463135,55700 | |
| 2016-07-20,7.589813567728536,7.643325289046762,7.558598255200658,7.5987324714660645,97200 | |
| 2016-07-21,7.598732011257921,7.629947321895281,7.564394319003402,7.567515850067139,65400 | |
| 2016-07-22,7.540760375675082,7.558598182979703,7.491707256140839,7.549679279327393,448000 | |
| 2016-07-25,7.5140040846163725,7.5140040846163725,7.469410419464111,7.469410419464111,691300 | |
| 2016-07-26,7.460492185580477,7.47387054149231,7.429276872339691,7.433736324310303,78900 | |
| 2016-07-27,7.460491610788512,7.473424275672939,7.344548420145918,7.362386226654053,68800 | |
| 2016-07-28,7.340089321136475,7.389142440836928,7.331171268007412,7.340089321136475,29800 | |
| 2016-07-29,7.3311705876923625,7.420357064580978,7.310656941015464,7.406979560852051,2357900 | |
| 2016-08-01,7.362386682818352,7.362386682818352,7.256700309425082,7.2865777015686035,3740800 | |
| 2016-08-02,7.353467511655597,7.371305318620397,7.2330648663035495,7.273199081420898,364200 | |
| 2016-08-03,7.286577811347642,7.380223751068115,7.264281402048527,7.380223751068115,110600 | |
| 2016-08-04,7.322252557557868,7.42927685291219,7.30664490097829,7.411439895629883,199400 | |
| 2016-08-05,7.41143991501074,7.447114680222136,7.3820082124475,7.433736324310303,118300 | |
| 2016-08-08,7.456030662332071,7.527380172934042,7.456030662332071,7.491705417633057,30900 | |
| 2016-08-09,7.500625588550373,7.51846339449648,7.45603192423851,7.478329181671143,41900 | |
| 2016-08-10,7.522922867221826,7.531840919666655,7.3757643699646,7.3757643699646,62400 | |
| 2016-08-11,7.415897192238056,7.536299822284869,7.415897192238056,7.50508451461792,159000 | |
| 2016-08-12,7.516680517035782,7.563056945800781,7.4917074161651875,7.563056945800781,78700 | |
| 2016-08-15,7.580894112110878,7.683458945965441,7.580894112110878,7.674540042877197,226600 | |
| 2016-08-16,7.6736485982220906,7.750348952695634,7.670081377238225,7.7325119972229,29400 | |
| 2016-08-17,7.732513020525834,7.781566143035888,7.701297706402534,7.781566143035889,104200 | |
| 2016-08-18,7.812779810206907,7.8752104252929875,7.808320359050281,7.866291522979736,95700 | |
| 2016-08-19,7.817239041538964,7.848454348204215,7.808320139476517,7.826157093048096,51300 | |
| 2016-08-22,7.7771055424247155,7.786023594747566,7.754808285234108,7.763727188110352,38500 | |
| 2016-08-23,7.723594064656665,7.817240856953528,7.705757106942771,7.808321952819824,31300 | |
| 2016-08-24,7.759269416989733,7.765512480244398,7.692379332039238,7.701298236846924,990100 | |
| 2016-08-25,7.705756704404935,7.750349521636963,7.705756704404935,7.750349521636963,157600 | |
| 2016-08-26,7.732511801546421,7.821699128313359,7.696837040950323,7.71467399597168,38200 | |
| 2016-08-29,7.6700817067857985,7.700850477562089,7.6700817067857985,7.687918663024902,114500 | |
| 2016-08-30,7.670083123846533,7.671866734744625,7.598733584601286,7.6121110916137695,105100 | |
| 2016-08-31,7.61210932405333,7.61210932405333,7.460491375725037,7.478329181671143,48900 | |
| 2016-09-01,7.424816798662207,7.424816798662207,7.353467274213768,7.389142036437988,203400 | |
| 2016-09-02,7.45603192423851,7.496166137063847,7.45603192423851,7.478329181671143,66300 | |
| 2016-09-06,7.460492224121939,7.536301206906979,7.435519973400303,7.53184175491333,126000 | |
| 2016-09-07,7.576434205609832,7.589812559438842,7.522922491400519,7.571974754333496,26600 | |
| 2016-09-08,7.633960214373286,7.741431041367203,7.594272541182385,7.723593235015869,67600 | |
| 2016-09-09,7.643323440600677,7.647782891390977,7.576433379852717,7.594271183013916,44600 | |
| 2016-09-12,7.53630129614265,7.63440754005759,7.5180177979182465,7.603191375732422,135400 | |
| 2016-09-13,7.571974968869038,7.576434420271724,7.478329041072803,7.487247943878174,1661300 | |
| 2016-09-14,7.473871110274305,7.487249467204268,7.442655794657949,7.451573848724365,59700 | |
| 2016-09-15,7.456031518754442,7.514003534373172,7.438194564331772,7.473869323730469,40000 | |
| 2016-09-16,7.424815357762865,7.500624319096618,7.424815357762865,7.491705417633057,39300 | |
| 2016-09-19,7.52738130539557,7.558150924686729,7.482788492475489,7.487247943878174,52600 | |
| 2016-09-20,7.447115260581141,7.540761207601392,7.447115260581141,7.527382850646973,59000 | |
| 2016-09-21,7.56751660991431,7.612110279825327,7.55413910432846,7.603191375732422,36200 | |
| 2016-09-22,7.674539472761161,7.687917826399693,7.638864713611758,7.656702518463135,58000 | |
| 2016-09-23,7.670082090807656,7.674540692175581,7.531841632904395,7.563056945800781,31400 | |
| 2016-09-26,7.522923720403962,7.6477849743262425,7.522923720403962,7.6076507568359375,41000 | |
| 2016-09-27,7.561274200209105,7.57197671593424,7.505086630567332,7.545220851898193,464800 | |
| 2016-09-28,7.607651437473369,7.713338673281943,7.543437194075895,7.701298236846924,30500 | |
| 2016-09-29,7.736970761475462,7.794941924804182,7.719132957033806,7.745889663696289,38800 | |
| 2016-09-30,7.781565736959188,7.803862145725587,7.763282239482936,7.777106285095215,90400 | |
| 2016-10-03,7.781565968854978,7.870752457131859,7.777106516858109,7.839537143707275,195800 | |
| 2016-10-04,7.870752049339705,7.870752049339705,7.8216997810225966,7.835077285766602,388500 | |
| 2016-10-05,7.888589859008789,7.901967363757213,7.857374547191194,7.888589859008789,65900 | |
| 2016-10-06,7.8752116648842785,7.901967525482178,7.852915256144941,7.901967525482178,44000 | |
| 2016-10-07,7.928724839447279,7.928724839447279,7.843996948799762,7.870752811431885,63100 | |
| 2016-10-10,7.897507461950081,7.9911542426198565,7.897507461950081,7.964398384094238,69100 | |
| 2016-10-11,7.933183546583165,7.94210159958729,7.884130427569919,7.910886287689209,43800 | |
| 2016-10-12,7.886806389868095,7.899292514819081,7.861833289412652,7.879671096801758,94800 | |
| 2016-10-13,7.848455453895605,7.9331833343186995,7.826158195598246,7.924264430999756,191700 | |
| 2016-10-14,7.919805385164467,7.92872428894043,7.893049524390055,7.92872428894043,138600 | |
| 2016-10-17,7.893049119936888,7.928723882659228,7.863170878873771,7.924264430999756,89000 | |
| 2016-10-18,7.9465606973938145,7.951020148973964,7.912223855835428,7.933183193206787,46100 | |
| 2016-10-19,7.9465606697076625,8.017464503644186,7.9465606697076625,7.982235431671143,111500 | |
| 2016-10-20,7.924264094896219,7.924264094896219,7.893048785157332,7.915345191955566,2100100 | |
| 2016-10-21,7.899738699808179,7.959940027688213,7.899738699808179,7.955480575561523,93500 | |
| 2016-10-24,7.901966983360116,7.96439845454334,7.888589479255679,7.959939002990723,127500 | |
| 2016-10-25,7.942101794050896,7.9733171067132895,7.915345933276485,7.92872428894043,456700 | |
| 2016-10-26,7.87075164645546,7.906426408202462,7.852914690858666,7.884130001068115,83600 | |
| 2016-10-27,7.9198049793402845,7.937641935424737,7.905088703808684,7.924264430999756,93200 | |
| 2016-10-28,7.879671096801758,7.931845747806076,7.861833289412652,7.879671096801758,192300 | |
| 2016-10-31,7.843995612889752,7.848455064327873,7.75570051574309,7.763727188110352,5670900 | |
| 2016-11-01,7.857375289596774,7.875212247797819,7.769525867642889,7.794943809509277,426900 | |
| 2016-11-02,7.72359378265354,7.745891042173684,7.679000114166735,7.719134330749512,71300 | |
| 2016-11-03,7.696837637138715,7.719134045280812,7.66116287377929,7.683459281921387,78000 | |
| 2016-11-04,7.621028758758175,7.670081877979082,7.601853881526311,7.629947662353516,236300 | |
| 2016-11-07,7.670080983809319,7.6789990358115405,7.612108967751388,7.6732025146484375,97400 | |
| 2016-11-08,7.621028163910854,7.705756040346357,7.621028163910854,7.661162376403809,170400 | |
| 2016-11-09,7.629946971151812,7.728052350152736,7.629946971151812,7.71467399597168,663700 | |
| 2016-11-10,7.665621876411373,7.683458831769344,7.634406566619873,7.634406566619873,83100 | |
| 2016-11-11,7.58089387167441,7.58089387167441,7.487247943878174,7.487247943878174,242800 | |
| 2016-11-14,7.4827892011635635,7.496166706085205,7.420357726166527,7.496166706085205,138300 | |
| 2016-11-15,7.5363008757093715,7.643325167193064,7.5363008757093715,7.629947662353516,571900 | |
| 2016-11-16,7.59873088876542,7.62013506250246,7.545218328039576,7.554137229919434,81300 | |
| 2016-11-17,7.621028664825392,7.625488116568097,7.540760234563604,7.558598041534424,139400 | |
| 2016-11-18,7.54076067786993,7.625488564855407,7.54076067786993,7.6076507568359375,110700 | |
| 2016-11-21,7.674539160199751,7.826157093048097,7.674539160199751,7.826157093048096,435900 | |
| 2016-11-22,7.839537053358781,7.875211818369092,7.7757685065901185,7.821700096130371,164500 | |
| 2016-11-23,7.793603922856511,7.866291359144265,7.78156434059305,7.852913856506348,87300 | |
| 2016-11-25,7.8217003613525655,7.8217003613525655,7.754809430455758,7.781566143035889,133400 | |
| 2016-11-28,7.843994897172991,7.893048007963136,7.81277959050774,7.826157093048096,641500 | |
| 2016-11-29,7.732512522497436,7.732512522497436,7.647784639224467,7.6522440910339355,62500 | |
| 2016-11-30,7.808322584069201,7.943440675459484,7.808322584069201,7.875212669372559,986400 | |
| 2016-12-01,7.982236333273036,8.066964221463937,7.982236333273036,8.008992195129395,286600 | |
| 2016-12-02,8.031289172317159,8.093719797965425,8.026829720406072,8.080342292785645,120600 | |
| 2016-12-05,8.133853028946373,8.178446692099882,8.119583294892196,8.129393577575684,128200 | |
| 2016-12-06,8.084801460529214,8.134746815100263,8.084801460529214,8.098179817199707,113000 | |
| 2016-12-07,8.093719797095623,8.109327453506012,8.026829719543457,8.026829719543457,216400 | |
| 2016-12-08,8.049124717712402,8.0540307093416,8.006315517870318,8.049124717712402,218800 | |
| 2016-12-09,8.07142307428917,8.093719482421875,8.053585267340248,8.093719482421875,183700 | |
| 2016-12-12,8.20074281548517,8.227499522786232,8.124933845905527,8.147231101989746,121400 | |
| 2016-12-13,8.182906361976631,8.196730406428891,8.145893680109614,8.169528007507324,110000 | |
| 2016-12-14,8.142772672078939,8.17844743573484,8.075882596543307,8.08926010131836,86200 | |
| 2016-12-15,8.022370338833369,8.102638772829764,8.022370338833369,8.075882911682129,269300 | |
| 2016-12-16,8.120574951171875,8.125329494996615,8.0635213321115,8.120574951171875,342500 | |
| 2016-12-19,8.08253764991727,8.096801278113487,8.049256757629067,8.073028564453125,104200 | |
| 2016-12-20,8.10155630024386,8.115819022447752,8.063519956136535,8.087292671203613,104700 | |
| 2016-12-21,8.115819067858778,8.115819067858778,8.034993649851174,8.05876636505127,557200 | |
| 2016-12-22,8.03974819236297,8.092047258963383,8.03974819236297,8.049257278442383,108500 | |
| 2016-12-23,8.030238631117815,8.082537694623586,8.030238631117815,8.054011344909668,146200 | |
| 2016-12-27,8.120572960471112,8.215661999982496,8.120572960471112,8.196643829345703,106500 | |
| 2016-12-28,8.172872497235574,8.215662476815577,8.172872497235574,8.182380676269531,307100 | |
| 2016-12-29,8.196644306551299,8.22612192865273,8.177627041643618,8.201398849487305,56800 | |
| 2016-12-30,8.19664383192071,8.217563638260495,8.182380203938635,8.215662002563477,318300 | |
| 2017-01-03,8.087292111234406,8.286978369789686,8.07778302586599,8.16811752319336,584200 | |
| 2017-01-04,8.111064345914972,8.19664430507498,8.101556166881014,8.182380676269531,105800 | |
| 2017-01-05,8.220418454598342,8.25369935411712,8.149101204959244,8.206154823303223,361800 | |
| 2017-01-06,8.24894481035208,8.24894481035208,8.172873923784444,8.206154823303223,333600 | |
| 2017-01-09,8.149100397175918,8.149100397175918,8.063520431561354,8.082538604736328,196400 | |
| 2017-01-10,8.11106452375168,8.130082695909254,8.039748191833496,8.039748191833496,86000 | |
| 2017-01-11,8.082538511974233,8.17762756308496,8.034993986418868,8.149100303649902,2973000 | |
| 2017-01-12,8.168117913818854,8.267960594453143,8.168117913818854,8.258452415466309,6314100 | |
| 2017-01-13,8.22517156522767,8.253698825992553,8.217565021159523,8.248944282531738,1372900 | |
| 2017-01-17,8.244188310051353,8.334522806475652,8.244188310051353,8.253697395324707,168400 | |
| 2017-01-18,8.191889329778109,8.374935142356806,8.134836631240196,8.16811752319336,516200 | |
| 2017-01-19,8.158607958847949,8.20139793365741,8.063518924418874,8.153853416442871,122200 | |
| 2017-01-20,8.172872241137851,8.301241269019066,8.172872241137851,8.23230266571045,122200 | |
| 2017-01-23,8.196643789193034,8.253697393987634,8.196643789193034,8.24418830871582,101900 | |
| 2017-01-24,8.277469680276315,8.296487851922658,8.248943329643136,8.258452415466309,2696100 | |
| 2017-01-25,8.201398374581402,8.244188351691339,8.191889289260018,8.215662002563477,850400 | |
| 2017-01-26,8.23468017578125,8.28222470080254,8.229925632595483,8.23468017578125,524100 | |
| 2017-01-27,8.239435772798288,8.239435772798288,8.14434671059373,8.177628517150879,219900 | |
| 2017-01-30,8.163364458682384,8.163364458682384,8.106310842977251,8.134838104248047,124600 | |
| 2017-01-31,8.201400329283766,8.22041850445928,8.149101254387608,8.177628517150879,341100 | |
| 2017-02-01,8.21090789318679,8.277469680276315,8.182380635717275,8.258452415466309,518100 | |
| 2017-02-02,8.291734219242793,8.291734219242793,8.235631876298273,8.267961502075195,913200 | |
| 2017-02-03,8.225170139504643,8.27746920167181,8.210907418430896,8.253697395324707,141700 | |
| 2017-02-06,8.248943372011022,8.272715179854709,8.187135220679288,8.201398849487305,271300 | |
| 2017-02-07,8.177627086296928,8.177627086296928,8.1300825635136,8.172872543334961,549800 | |
| 2017-02-08,8.149099784027582,8.218514478587853,8.147673330463148,8.201398849487305,191600 | |
| 2017-02-09,8.234679220766768,8.263205569736654,8.213284232330285,8.225170135498047,2313700 | |
| 2017-02-10,8.244189384555401,8.339278436009783,8.244189384555401,8.327391624450684,378100 | |
| 2017-02-13,8.253698873962072,8.253698873962072,8.220417976379395,8.220417976379395,171300 | |
| 2017-02-14,8.286978286945164,8.296487372218518,8.22041650370425,8.253697395324707,422600 | |
| 2017-02-15,8.220416502372569,8.277469200330886,8.218990048898169,8.24418830871582,206700 | |
| 2017-02-16,8.258452457883033,8.259402822368429,8.190939399129897,8.201398849487305,124800 | |
| 2017-02-17,8.153854325494976,8.19664430507498,8.149099782559826,8.182380676269531,4066500 | |
| 2017-02-21,8.296487410208558,8.296487410208558,8.172872021597758,8.187134742736816,1144900 | |
| 2017-02-22,8.149100303780285,8.158609390258789,8.130083037659674,8.158609390258789,299500 | |
| 2017-02-23,8.106309848023596,8.229925244515343,8.106309848023596,8.163363456726074,282700 | |
| 2017-02-24,8.177626608561777,8.177626608561777,8.134836631240196,8.16811752319336,269500 | |
| 2017-02-27,8.201398892201171,8.201398892201171,8.130082561462343,8.1443452835083,166900 | |
| 2017-02-28,8.120573476908303,8.17287254264921,8.099178486999417,8.163363456726074,4903200 | |
| 2017-03-01,8.206154347019996,8.229926157628984,8.17762799292192,8.191890716552734,817600 | |
| 2017-03-02,8.096801756062218,8.120573564289511,8.06351995497311,8.06827449798584,173100 | |
| 2017-03-03,8.077784014860796,8.120573997421323,8.068274928328146,8.111064910888672,160300 | |
| 2017-03-06,8.1348376272203,8.144345806916547,8.101556731192424,8.111064910888672,172200 | |
| 2017-03-07,8.1348371933277,8.1348371933277,8.058766318796735,8.06827449798584,100300 | |
| 2017-03-08,8.049256486481601,8.063519207361061,7.875719763370084,7.8828511238098145,119800 | |
| 2017-03-09,7.859079880322713,7.859079880322713,7.754481749926311,7.806780815124512,2721600 | |
| 2017-03-10,7.768746902414243,7.819619524033226,7.7307114584925145,7.7449750900268555,308200 | |
| 2017-03-13,7.773500009119016,7.773500009119016,7.721200943331832,7.725955486297607,246400 | |
| 2017-03-14,7.68316602713489,7.706937836738451,7.645130587667348,7.702184200286865,250200 | |
| 2017-03-15,7.749727726350636,7.773500442504883,7.716446830571087,7.773500442504883,187000 | |
| 2017-03-16,7.792517708518064,7.792517708518064,7.754482269508026,7.7687458992004395,104200 | |
| 2017-03-17,7.754482269654854,7.806781338358295,7.754482269654854,7.778254985809326,99800 | |
| 2017-03-20,7.77349901388818,7.8067799035513525,7.763989929174064,7.783008098602295,221000 | |
| 2017-03-21,7.802025880456637,7.81201014802009,7.735464096700284,7.740218639373779,304500 | |
| 2017-03-22,7.725955486974111,7.759236380901107,7.678410964148539,7.735464572906494,270900 | |
| 2017-03-23,7.711691856384277,7.725955485279725,7.702183677290326,7.711691856384277,89700 | |
| 2017-03-24,7.721200898718169,7.754481792449951,7.7164463557798655,7.754481792449951,386600 | |
| 2017-03-27,7.768746902414243,7.768746902414243,7.6356223952699365,7.7449750900268555,102200 | |
| 2017-03-28,7.763991570808741,7.806781554233633,7.759237027446372,7.771122932434082,237300 | |
| 2017-03-29,7.807255693577082,7.854325031791218,7.802025968628023,7.847192764282227,122900 | |
| 2017-03-30,7.835308027199676,7.897116185017719,7.835308027199676,7.868588924407959,148000 | |
| 2017-03-31,7.859080222810512,7.916132926570885,7.859080222810512,7.906623840332031,131800 | |
| 2017-04-03,7.916132492932559,7.925641578650514,7.862407881615131,7.873342514038086,155300 | |
| 2017-04-04,7.840062946690662,7.958923817756627,7.840062946690662,7.944660186767578,1078100 | |
| 2017-04-05,8.020730056867626,8.030238235079132,7.95416736836951,7.968430995941162,180900 | |
| 2017-04-06,8.001711365289532,8.016450174102147,7.987447738647461,7.987447738647461,82800 | |
| 2017-04-07,7.996958256482411,8.030239151109777,7.987449170349915,8.011221885681152,305200 | |
| 2017-04-10,8.030238631117815,8.05876588766804,8.02073045243738,8.054011344909668,136700 | |
| 2017-04-11,8.073029994694641,8.092048168992246,8.020731829049156,8.077784538269043,177900 | |
| 2017-04-12,8.039748146745817,8.115819021276781,8.039748146745817,8.06827449798584,1090400 | |
| 2017-04-13,8.115818067116926,8.125327152024424,8.08253717677694,8.096800804138184,179800 | |
| 2017-04-17,8.087293147987145,8.115819500913046,8.063520431518555,8.063520431518555,171000 | |
| 2017-04-18,8.015976429223509,8.044502780786322,7.982695534594166,8.020730972290039,278700 | |
| 2017-04-19,8.025483775111825,8.044501945402997,7.85907931924542,7.892360210418701,273100 | |
| 2017-04-20,7.911379435908761,7.918035615794161,7.854326724558619,7.859081268310547,101900 | |
| 2017-04-21,7.8733416828777,7.8733416828777,7.771121289291536,7.783008098602295,115600 | |
| 2017-04-24,7.783009050079771,7.783009050079771,7.741169434957238,7.754481792449951,589800 | |
| 2017-04-25,7.74972720701408,7.806780815124512,7.735464485113724,7.806780815124512,120000 | |
| 2017-04-26,7.768744988578461,7.8067804231301325,7.740218639373779,7.740218639373779,188000 | |
| 2017-04-27,7.692674637151812,7.706937359295814,7.6403755710602015,7.697429180145264,137900 | |
| 2017-04-28,7.725955484939593,7.735464570869473,7.683165505091481,7.706937313079834,134400 | |
| 2017-05-01,7.697429656998872,7.730710553178421,7.6926751137108775,7.702184200286865,4178200 | |
| 2017-05-02,7.692675208023234,7.702184294715803,7.602340698116664,7.616604328155518,1293000 | |
| 2017-05-03,7.621358871627639,7.628490233228975,7.578568434928581,7.6023406982421875,151400 | |
| 2017-05-04,7.531024116655298,7.531024116655298,7.397900081216537,7.40265417098999,191100 | |
| 2017-05-05,7.435935406572317,7.516760825925573,7.4311808634531396,7.5120062828063965,256400 | |
| 2017-05-08,7.4834785453650845,7.49821735514775,7.431179937823033,7.478724002838135,3583400 | |
| 2017-05-09,7.488234568258357,7.492989111725243,7.426426863443498,7.445444583892822,1794300 | |
| 2017-05-10,7.46446263258561,7.583323503975248,7.46446263258561,7.559551239013672,1008600 | |
| 2017-05-11,7.6023406982421875,7.6166043282812765,7.5833229782749445,7.6023406982421875,245900 | |
| 2017-05-12,7.6023406982421875,7.60709524158855,7.576191616673609,7.6023406982421875,126900 | |
| 2017-05-15,7.697429224715527,7.697429224715527,7.635621072279126,7.659393787384033,115000 | |
| 2017-05-16,7.664149284980233,7.683166552596416,7.6403765669144175,7.654640197753906,127800 | |
| 2017-05-17,7.706937836738451,7.725956009890426,7.673656940558902,7.702184200286865,143100 | |
| 2017-05-18,7.654638248977564,7.71169094413767,7.6451291641721335,7.683164596557617,106700 | |
| 2017-05-19,7.768746752915325,7.83530855178833,7.768746752915325,7.83530855178833,477600 | |
| 2017-05-22,7.863833861818213,7.901869295564287,7.863833861818213,7.892360210418701,133200 | |
| 2017-05-23,7.878097102927457,7.8890326422506325,7.844816209556485,7.863834381103516,62000 | |
| 2017-05-24,7.849571228027344,7.868588493890247,7.8210448758147955,7.849571228027344,108600 | |
| 2017-05-25,7.835307784887416,7.8448168714632605,7.659394217416325,7.668902397155762,109600 | |
| 2017-05-26,7.678410491454629,7.749726817884479,7.678410491454629,7.740218639373779,104000 | |
| 2017-05-30,7.659394217416325,7.697429656883297,7.645130587552558,7.668902397155762,119400 | |
| 2017-05-31,7.588077091064255,7.6023402668758235,7.545287110211363,7.5738139152526855,296200 | |
| 2017-06-01,7.569059656787566,7.592831919646188,7.526269674325687,7.528646945953369,223500 | |
| 2017-06-02,7.499644742377057,7.5167608255543366,7.4696919368804595,7.50249719619751,151100 | |
| 2017-06-05,7.440690040263701,7.45970776071261,7.421672319814792,7.450199127197266,115300 | |
| 2017-06-06,7.426426320333962,7.5120062828063965,7.426426320333962,7.5120062828063965,80100 | |
| 2017-06-07,7.478725071647133,7.497743244472881,7.378882384821135,7.383636474609375,200700 | |
| 2017-06-08,7.374127581309079,7.421671651440561,7.374127581309079,7.405031204223633,573900 | |
| 2017-06-09,7.407407740888679,7.4573295310051355,7.407407740888679,7.431180000305176,222100 | |
| 2017-06-12,7.469216944933625,7.469216944933625,7.374128341450537,7.378882884979248,296800 | |
| 2017-06-13,7.3693723268196605,7.412162303199708,7.350354609919432,7.407407760620117,68900 | |
| 2017-06-14,7.3788820416988425,7.40740839277458,7.274284363112064,7.279038906097412,110200 | |
| 2017-06-15,7.269529560340476,7.302810453212224,7.25336429613525,7.295679092407227,203900 | |
| 2017-06-16,7.298055846579036,7.3360912795705335,7.298055846579036,7.333714008331299,137600 | |
| 2017-06-19,7.336092061345256,7.337042879258648,7.274284362792969,7.274284362792969,89600 | |
| 2017-06-20,7.212477207183838,7.221985840451735,7.176819038947356,7.212477207183838,144400 | |
| 2017-06-21,7.212476360210047,7.231494077930767,7.112633228821727,7.117387771606445,182200 | |
| 2017-06-22,7.145914554827343,7.1934590787214585,7.141160465172478,7.150669097900391,213200 | |
| 2017-06-23,7.1554245703018955,7.183950925608749,7.141161392648469,7.169687747955322,94900 | |
| 2017-06-26,7.164932229383212,7.202967666895966,7.128323245467186,7.198213577270508,758000 | |
| 2017-06-27,7.221985296157939,7.293302080674236,7.221985296157939,7.264775276184082,100900 | |
| 2017-06-28,7.2790388620424125,7.326582931353615,7.2647752331726965,7.317074298858643,99300 | |
| 2017-06-29,7.350355625220697,7.40740878380211,7.350355625220697,7.355110168457031,879000 | |
| 2017-06-30,7.407408600909606,7.512006282435394,7.402654057790664,7.50249719619751,161300 | |
| 2017-07-03,7.545287109756791,7.588077090607105,7.545287109756791,7.564304828643799,50700 | |
| 2017-07-05,7.550042273238046,7.564305450220796,7.440690040588379,7.440690040588379,94700 | |
| 2017-07-06,7.4264258911402985,7.535778109470662,7.4264258911402985,7.4692158699035645,138400 | |
| 2017-07-07,7.426426456729426,7.4311809999359255,7.35511012230471,7.388391017913818,182000 | |
| 2017-07-10,7.378881392323392,7.450197717154746,7.378881392323392,7.431180000305176,181400 | |
| 2017-07-11,7.426426319967187,7.507251739316452,7.407408600909606,7.50249719619751,566200 | |
| 2017-07-12,7.535777606325268,7.554795323014935,7.464460828675417,7.478724002838135,225600 | |
| 2017-07-13,7.4501981519441305,7.501070762859242,7.445443609099732,7.4692158699035645,170800 | |
| 2017-07-14,7.502497151072349,7.545287132049085,7.49774306140019,7.54053258895874,208400 | |
| 2017-07-17,7.564304394133329,7.564304394133329,7.512005783552752,7.521514415740967,191400 | |
| 2017-07-18,7.583323503975248,7.592832591327174,7.535779427470337,7.559551239013672,203900 | |
| 2017-07-19,7.588077046953861,7.630866574139829,7.583322503904916,7.626112937927246,93000 | |
| 2017-07-20,7.664148854781945,7.664148854781945,7.602340698116664,7.616604328155518,167000 | |
| 2017-07-21,7.592831702159653,7.598061427539835,7.497743106867054,7.5120062828063965,96700 | |
| 2017-07-24,7.53102350134734,7.535778044150526,7.507251240749565,7.521514415740967,110000 | |
| 2017-07-25,7.5833215521920465,7.6261119808441435,7.5785670097398,7.607093811035156,97300 | |
| 2017-07-26,7.63562150100957,7.692675113628477,7.621358777982149,7.678411483764648,65400 | |
| 2017-07-27,7.711691857400281,7.744973658160709,7.700281135649689,7.725955486297607,49900 | |
| 2017-07-28,7.759236812665236,7.783009528819033,7.754482269434477,7.763991355895996,311400 | |
| 2017-07-31,7.76398941433586,7.825796647206648,7.749725788210522,7.8115339279174805,434600 | |
| 2017-08-01,7.763991881307498,7.763991881307498,7.673657367482672,7.730710983276367,335700 | |
| 2017-08-02,7.7307114584925145,7.763992358569462,7.692676014570786,7.7449750900268555,147500 | |
| 2017-08-03,7.744973656799353,7.763990921822765,7.687920048056421,7.706937313079834,527300 | |
| 2017-08-04,7.716446399688721,7.730710028584795,7.68316550576756,7.716446399688721,89900 | |
| 2017-08-07,7.700757653696397,7.754482269213289,7.68316593442673,7.749727725982666,161400 | |
| 2017-08-08,7.716445926006302,7.768744988578461,7.716445926006302,7.740218639373779,76200 | |
| 2017-08-09,7.773499444728007,7.797271250994598,7.7497267316251355,7.792516708374023,139600 | |
| 2017-08-10,7.835307784921132,7.835307784921132,7.678411483764648,7.678411483764648,228200 | |
| 2017-08-11,7.673656419836844,7.730710028584795,7.664148240742474,7.716446399688721,68700 | |
| 2017-08-14,7.697429269988706,7.716446535348126,7.621358394878301,7.626112937927246,58100 | |
| 2017-08-15,7.578567030563052,7.6070938319367905,7.559549314119935,7.592830657958984,94200 | |
| 2017-08-16,7.626112958922139,7.6403756812718795,7.573813892076118,7.578567981719971,108200 | |
| 2017-08-17,7.545286140142129,7.6118483744021015,7.545286140142129,7.592830657958984,101600 | |
| 2017-08-18,7.607095571420411,7.7354655268288806,7.592832394181102,7.730710983276367,74100 | |
| 2017-08-21,7.678411051492109,7.692674680552937,7.62611289194179,7.64037561416626,123700 | |
| 2017-08-22,7.664148330688477,7.673656509894434,7.64037561558269,7.664148330688477,82100 | |
| 2017-08-23,7.664148240742474,7.725955485619437,7.659393697777116,7.716446399688721,121100 | |
| 2017-08-24,7.716446399009714,7.730710027904533,7.664148240068069,7.706937313079834,311600 | |
| 2017-08-25,7.716446923281438,7.730710553145359,7.659394217498572,7.6926751136779785,127500 | |
| 2017-08-28,7.654639674210599,7.725956009857385,7.654639674210599,7.6926751136779785,52000 | |
| 2017-08-29,7.616603717255018,7.706937313079834,7.616603717255018,7.706937313079834,562100 | |
| 2017-08-30,7.664148854739869,7.692675207981001,7.621358871459961,7.621358871459961,827900 | |
| 2017-08-31,7.678412235275892,7.844817639294901,7.678412235275892,7.83530855178833,71900 | |
| 2017-09-01,7.8400630933028355,7.863835812062475,7.802027650123908,7.859081268310547,229700 | |
| 2017-09-05,7.873343467842919,7.906624365051203,7.8590807443744755,7.868588924407959,365400 | |
| 2017-09-06,7.911379287962945,7.954169274093611,7.897116563810377,7.944660186767578,262400 | |
| 2017-09-07,7.941331620176576,7.949414253234863,7.925642443183261,7.949414253234863,42900 | |
| 2017-09-08,7.9161330188020855,7.9308718305931185,7.835307598502877,7.849571228027344,38200 | |
| 2017-09-11,7.849570707023376,7.882851600201775,7.806780728126484,7.878097057342529,356100 | |
| 2017-09-12,7.8842785317398,7.91137843016052,7.861457087366362,7.901870250701904,364000 | |
| 2017-09-13,7.911378384741919,7.944659279746961,7.9018702053378895,7.939905643463135,52400 | |
| 2017-09-14,7.9589223856725,8.001712364103776,7.94465875724997,7.95416784286499,51400 | |
| 2017-09-15,7.968431429073044,7.996957778930664,7.96415206851806,7.996957778930664,64300 | |
| 2017-09-18,7.958921913228098,7.982694625854492,7.939904649963244,7.982694625854492,120100 | |
| 2017-09-19,7.9684324265987865,7.973186969976305,7.920887899660031,7.95892333984375,49900 | |
| 2017-09-20,7.98744917082433,8.039748237719794,7.98744917082433,8.020730972290039,242100 | |
| 2017-09-21,7.973186447037022,7.995531801925718,7.968431903971341,7.992203712463379,108000 | |
| 2017-09-22,7.9922037134161625,8.020730971813649,7.982695534120033,8.011221885681152,223600 | |
| 2017-09-25,8.025484899940517,8.149100303649902,8.025484899940517,8.149100303649902,85900 | |
| 2017-09-26,8.073029751773408,8.09680246893008,8.05163475975062,8.0763578414917,101400 | |
| 2017-09-27,8.073028609106844,8.073028609106844,8.034993173876186,8.054011344909668,77500 | |
| 2017-09-28,8.077783629312284,8.077783629312284,8.001712754354706,8.039748191833496,61500 | |
| 2017-09-29,8.082538218002133,8.082538218002133,8.000286345945147,8.011221885681152,3750600 | |
| 2017-10-02,7.911378384741919,7.944659279746961,7.892361119097485,7.939905643463135,236400 | |
| 2017-10-03,7.930396556669676,7.95511963679118,7.925642013549805,7.925642013549805,558900 | |
| 2017-10-04,7.968432426745284,7.973186970122891,7.939429984192819,7.949414253234863,85300 | |
| 2017-10-05,7.992204142310066,8.065898203537074,7.992204142310066,8.034994125366211,61900 | |
| 2017-10-06,7.944659278451072,7.944659278451072,7.878097488451845,7.906623840332031,374400 | |
| 2017-10-09,7.920887516455515,7.930396602750512,7.887606621259411,7.901870250701904,54400 | |
| 2017-10-10,8.001712799548658,8.020730971813649,7.987449170349915,8.011221885681152,129600 | |
| 2017-10-11,8.034993694653263,8.034993694653263,7.98744917082433,8.020730972290039,106000 | |
| 2017-10-12,7.982696009303937,8.015976905912407,7.963677835906856,8.006467819213867,163600 | |
| 2017-10-13,8.08729314805146,8.092047691345215,8.043076711572297,8.092047691345215,261400 | |
| 2017-10-16,8.144346285467996,8.15147855420477,8.092048120138248,8.115819931030273,326000 | |
| 2017-10-17,8.096802234638972,8.115819500977587,8.047831254866052,8.092047691345215,200800 | |
| 2017-10-18,8.092047691345215,8.11106495768383,8.055913887781797,8.092047691345215,70900 | |
| 2017-10-19,8.039748192891194,8.077783630374986,8.034993649851174,8.05876636505127,186700 | |
| 2017-10-20,8.063520859344028,8.106310844421387,8.039749048450588,8.106310844421387,58000 | |
| 2017-10-23,8.139592649243244,8.139592649243244,8.092048120619905,8.106310844421387,79100 | |
| 2017-10-24,8.120572959191113,8.191889285395265,8.096801152735157,8.187134742736816,131000 | |
| 2017-10-25,8.191889286686505,8.206152914664099,8.160034848389795,8.196643829345703,163100 | |
| 2017-10-26,8.163364361354484,8.220417976379395,8.144346187400698,8.220417976379395,79600 | |
| 2017-10-27,8.196645164245275,8.272716045508714,8.168118810480594,8.267961502075195,101100 | |
| 2017-10-30,8.2204169348864,8.301241443440517,8.2204169348864,8.286978721618652,275400 | |
| 2017-10-31,8.258452800169982,8.30599641782789,8.258452800169982,8.301241874694824,821600 | |
| 2017-11-01,8.358295965467285,8.374461231680797,8.274142451535514,8.305996894836426,364900 | |
| 2017-11-02,8.305996373326678,8.358295440673828,8.282224564625086,8.358295440673828,285100 | |
| 2017-11-03,8.372558549865312,8.415348528339019,8.325014028579378,8.401084899902344,180500 | |
| 2017-11-06,8.434365623535264,8.581752820411982,8.420101995384757,8.553226470947266,196000 | |
| 2017-11-07,8.529455184936523,8.534209727943631,8.502830469565799,8.529455184936523,220600 | |
| 2017-11-08,8.505682469307306,8.567490621559049,8.486665204116553,8.519946098327637,220600 | |
| 2017-11-09,8.510437488713487,8.557982014606358,8.510437488713487,8.534210205078125,284700 | |
| 2017-11-10,8.529455661805198,8.562736557879287,8.50568294544056,8.534210205078125,106900 | |
| 2017-11-13,8.51519112178563,8.538962928772861,8.477155686504275,8.486664772033691,126900 | |
| 2017-11-14,8.458139033055533,8.458139033055533,8.34878635524336,8.377313613891602,235300 | |
| 2017-11-15,8.363049984174898,8.382067249769792,8.334523632364371,8.367804527282715,311300 | |
| 2017-11-16,8.358296442678505,8.377314617388803,8.325015543771963,8.339279174804688,382900 | |
| 2017-11-17,8.382067114492925,8.472401618410801,8.377313478298198,8.462892532348633,4308800 | |
| 2017-11-20,8.38206746554485,8.401085638465691,8.353541112999984,8.393954277038574,104700 | |
| 2017-11-21,8.405838925808316,8.45338344417056,8.405838925808316,8.44387435913086,86900 | |
| 2017-11-22,8.477155686504275,8.505682036256214,8.462892058210151,8.486664772033691,161600 | |
| 2017-11-24,8.467647032089447,8.52945518434119,8.467647032089447,8.519946098327637,114200 | |
| 2017-11-27,8.515191077056613,8.52470016253608,8.467646556495588,8.505681991577148,140300 | |
| 2017-11-28,8.481910228188907,8.491419313717111,8.458138421204703,8.477155685424805,389400 | |
| 2017-11-29,8.467646640478378,8.491419354412823,8.38682122677389,8.4201021194458,146200 | |
| 2017-11-30,8.424857663690997,8.439121293747174,8.353541327082953,8.382067680358887,192100 | |
| 2017-12-01,8.443875267060656,8.519946141885281,8.443875267060656,8.462892532348633,431300 | |
| 2017-12-04,8.415349051128572,8.415349051128572,8.34403181135105,8.358295440673828,1031300 | |
| 2017-12-05,8.32976934959315,8.35354115903882,8.306947904696923,8.33690071105957,194700 | |
| 2017-12-06,8.30599752185956,8.30599752185956,8.201400279538182,8.206154823303223,151400 | |
| 2017-12-07,8.168117695255534,8.215662216262853,8.168117695255534,8.203775405883789,122600 | |
| 2017-12-08,8.27271513736473,8.277469680276315,8.23467970090838,8.258452415466309,541200 | |
| 2017-12-11,8.282223918463886,8.315029628561387,8.26320574751727,8.298864364624023,150600 | |
| 2017-12-12,8.329768259781428,8.329768259781428,8.194742150841675,8.225170135498047,170300 | |
| 2017-12-13,8.225170655849535,8.251320188574686,8.168117954300424,8.182380676269531,344800 | |
| 2017-12-14,8.153853854810773,8.215662002563477,8.153853854810773,8.215662002563477,277200 | |
| 2017-12-15,8.239435459767565,8.239435459767565,8.201400017698075,8.208531379699707,151500 | |
| 2017-12-18,8.334161826188481,8.334161826188481,8.240185852179614,8.259970664978027,148600 | |
| 2017-12-19,8.274807598557318,8.309430074497369,8.274313261298664,8.299538612365723,121400 | |
| 2017-12-20,8.329215659402365,8.3539457321167,8.304485586688033,8.3539457321167,415900 | |
| 2017-12-21,8.339109073771704,8.373731557113222,8.316356347525634,8.363839149475098,382900 | |
| 2017-12-22,8.373731523833898,8.418246414636629,8.365323071714101,8.400935173034668,197900 | |
| 2017-12-26,8.47759751528465,8.551789616122642,8.447921240984503,8.527058601379395,256500 | |
| 2017-12-27,8.546842316749364,8.556733777985995,8.532003709806974,8.544368743896484,245200 | |
| 2017-12-28,8.59135873728765,8.61114260670594,8.574046554382921,8.606196403503418,272700 | |
| 2017-12-29,8.640819503274617,8.663572228319108,8.616089428877226,8.630928039550781,433800 | |
| 2018-01-02,8.675441284045146,8.69027894851486,8.65071027094281,8.680386543273926,1652400 | |
| 2018-01-03,8.705118788483436,8.749633674976513,8.690280178521803,8.729848861694336,1630400 | |
| 2018-01-04,8.69027973249088,8.749633225899256,8.69027973249088,8.734794616699219,614000 | |
| 2018-01-05,8.680387611400006,8.705118627545506,8.66060374187541,8.700172424316406,697400 | |
| 2018-01-08,8.685334262343385,8.695226669311523,8.663076818361004,8.695226669311523,267900 | |
| 2018-01-09,8.6754421807436,8.774363413202435,8.67000069692447,8.754579544067383,1019800 | |
| 2018-01-10,8.789202690124512,8.789202690124512,8.754580208964803,8.789202690124512,4050000 | |
| 2018-01-11,8.794148893631878,8.828771374791586,8.784256486617146,8.789202690124512,1298600 | |
| 2018-01-12,8.858446569113415,8.858446569113415,8.774363006554776,8.853500366210938,529600 | |
| 2018-01-16,8.804040413955953,8.813932821034395,8.771891506038806,8.799095153808594,308900 | |
| 2018-01-17,8.789201841416816,8.828770522263037,8.779309435357318,8.808985710144043,1373600 | |
| 2018-01-18,8.823825724082429,8.823825724082429,8.76447222166749,8.804040908813477,402100 | |
| 2018-01-19,8.78425547570426,8.804039344065094,8.754579201467134,8.779309272766113,421400 | |
| 2018-01-22,8.77436323232757,8.823824319233289,8.764470826268074,8.808985710144043,506600 | |
| 2018-01-23,8.83866381232689,8.88812396078763,8.818878998229106,8.883177757263184,575700 | |
| 2018-01-24,8.883176796678313,8.972206563707362,8.883176796678313,8.967260360717773,697100 | |
| 2018-01-25,8.99199166271296,9.001884069007925,8.917800502284303,8.932638168334961,445100 | |
| 2018-01-26,8.952422867398962,9.01672162071728,8.947476664314202,8.99693775177002,534700 | |
| 2018-01-29,8.962315101119945,8.972206563707362,8.922746420595008,8.967260360717773,816500 | |
| 2018-01-30,8.942529703079954,8.942529703079954,8.883176214486618,8.905433654785156,842600 | |
| 2018-01-31,8.893070277456598,8.902962684631348,8.853501592149467,8.902962684631348,6149200 | |
| 2018-02-01,8.907907811626247,8.972206563707362,8.869823086337362,8.967260360717773,2286200 | |
| 2018-02-02,8.873286931590465,8.873286931590465,8.799590097543621,8.82382583618164,562100 | |
| 2018-02-05,8.794148561469589,8.831243671285938,8.719956455053248,8.729848861694336,1038100 | |
| 2018-02-06,8.695226669311523,8.744687760760355,8.685334262343385,8.695226669311523,901100 | |
| 2018-02-07,8.710065075247133,8.71995653859116,8.556735601016818,8.571574211120605,3814800 | |
| 2018-02-08,8.596304605979427,8.596304605979427,8.497383365097724,8.499855995178223,557500 | |
| 2018-02-09,8.472651383423525,8.472651383423525,8.30448519871724,8.368783950805664,3211000 | |
| 2018-02-12,8.482543501561945,8.482543501561945,8.398955221022609,8.403406143188477,734600 | |
| 2018-02-13,8.38856864633279,8.438029737718477,8.37373097929138,8.433083534240723,701800 | |
| 2018-02-14,8.383622210493979,8.576519402114442,8.3786760077099,8.561680793762207,750800 | |
| 2018-02-15,8.532005185398576,8.601250142988901,8.477597893925154,8.596303939819336,544500 | |
| 2018-02-16,8.576520184696069,8.62598127365831,8.56415514830346,8.6160888671875,673400 | |
| 2018-02-20,8.645765650101819,8.660604260678008,8.606196965290511,8.6210355758667,378600 | |
| 2018-02-21,8.6111421585083,8.66060324456735,8.601249752618141,8.6111421585083,1160400 | |
| 2018-02-22,8.650710889994409,8.728364295570138,8.630927021488478,8.705118179321289,902500 | |
| 2018-02-23,8.700170850494647,8.759523391723633,8.690278445825939,8.759523391723633,607600 | |
| 2018-02-26,8.74963406180824,8.813932821034395,8.739741654729796,8.799095153808594,495100 | |
| 2018-02-27,8.774363134179678,8.7793093371541,8.700171976346867,8.705118179321289,587700 | |
| 2018-02-28,8.739741059796133,8.749633466201178,8.601250200300896,8.606196403503418,2025800 | |
| 2018-03-01,8.561682076953804,8.635873243051027,8.512220985091703,8.6210355758667,1428400 | |
| 2018-03-02,8.561681072449252,8.6111421585083,8.527058595225443,8.6111421585083,959900 | |
| 2018-03-05,8.571573368214649,8.685333204314686,8.55673475957005,8.67544174194336,768900 | |
| 2018-03-06,8.695226669311523,8.695226669311523,8.665550391798964,8.695226669311523,404800 | |
| 2018-03-07,8.670495544182234,8.673957791862179,8.546843302246108,8.591358184814453,451100 | |
| 2018-03-08,8.576520310574942,8.576520310574942,8.512220610962752,8.551790237426758,2883600 | |
| 2018-03-09,8.581466947364133,8.630928039550781,8.561682133132726,8.630928039550781,931000 | |
| 2018-03-12,8.596303444307168,8.606195850076075,8.532004693592746,8.591358184814453,761500 | |
| 2018-03-13,8.596303386291856,8.655656877112992,8.556240369607421,8.581465721130371,1255600 | |
| 2018-03-14,8.581465273542165,8.617077366177407,8.541896596189122,8.586411476135254,534600 | |
| 2018-03-15,8.586412821224393,8.593337317261128,8.54684413767279,8.571574211120605,274300 | |
| 2018-03-16,8.571574484004598,8.640819446576423,8.546844409769477,8.6210355758667,297500 | |
| 2018-03-19,8.67049639169553,8.67049639169553,8.534973438268127,8.571574211120605,601000 | |
| 2018-03-20,8.64081843278703,8.66060324456735,8.6111421585083,8.6111421585083,707900 | |
| 2018-03-21,8.700172470065931,8.804039908247804,8.68384990498489,8.794148445129395,276500 | |
| 2018-03-22,8.724903106689453,8.739741717413546,8.707591865873948,8.724903106689453,283000 | |
| 2018-03-23,8.76447222166749,8.81887952026519,8.744688349790453,8.804040908813477,500100 | |
| 2018-03-26,8.818878518013133,8.82184642864456,8.776837205432415,8.794148445129395,321800 | |
| 2018-03-27,8.82876928101296,8.82876928101296,8.749631930446558,8.759523391723633,342300 | |
| 2018-03-28,8.72984931026415,8.759525588320464,8.680388217909048,8.724903106689453,196100 | |
| 2018-03-29,8.724902987920606,8.80898656076212,8.710065320790363,8.789202690124512,912800 | |
| 2018-04-02,8.784255423342884,8.784255423342884,8.675441789527543,8.685333251953125,786700 | |
| 2018-04-03,8.719955844852798,8.739740656750483,8.695225773372446,8.705118179321289,1880800 | |
| 2018-04-04,8.601250689897928,8.695226669311523,8.591359226321643,8.695226669311523,618500 | |
| 2018-04-05,8.680387771880715,8.729848861694336,8.665550105310905,8.729848861694336,577600 | |
| 2018-04-06,8.769416195715904,8.771889768691535,8.642301714448784,8.660602569580078,288700 | |
| 2018-04-09,8.729848186776406,8.799094084518696,8.729848186776406,8.779309272766113,395000 | |
| 2018-04-10,8.853500303428188,8.937583865390568,8.85300596615897,8.927691459655762,933900 | |
| 2018-04-11,8.947476607052867,9.046398781331428,8.932637997893552,8.987045288085938,849500 | |
| 2018-04-12,8.932637883182425,8.972206563707362,8.910380441425161,8.967260360717773,364800 | |
| 2018-04-13,8.97220566823161,9.001882883207182,8.959840633687621,8.977151870727539,381000 | |
| 2018-04-16,8.991991211842306,8.991991211842306,8.93263772044037,8.937583923339844,461000 | |
| 2018-04-17,8.912853909895368,8.952422589955399,8.898015301100953,8.947476387023926,389700 | |
| 2018-04-18,9.076073426519413,9.130479763550591,9.037988707580107,9.120588302612305,1163200 | |
| 2018-04-19,9.140373906575084,9.15026631278672,9.066182746771386,9.090912818908691,496300 | |
| 2018-04-20,9.036506870691445,9.09585942379943,9.006829650745631,9.076075553894043,413000 | |
| 2018-04-23,9.006830151971771,9.081022262573242,8.983089695442525,9.081022262573242,496700 | |
| 2018-04-24,9.056290464798186,9.090912943622094,9.014743490209495,9.02661418914795,602700 | |
| 2018-04-25,9.001882778049065,9.041451454162598,8.979130058155254,9.041451454162598,1064300 | |
| 2018-04-26,9.09585942379943,9.09585942379943,9.036506870691445,9.076075553894043,860800 | |
| 2018-04-27,9.036506870691445,9.090913220475128,9.031560667367144,9.076075553894043,1172400 | |
| 2018-04-30,9.046399493544545,9.174502672155837,9.046399493544545,9.115644454956055,1035600 | |
| 2018-05-01,9.066182526804111,9.085967338747354,9.021667643323575,9.05134391784668,2570500 | |
| 2018-05-02,9.026612846848153,9.085966332714277,9.021666644410004,9.041451454162598,1325700 | |
| 2018-05-03,9.04639848965758,9.105751037597656,9.011775069402173,9.105751037597656,1517600 | |
| 2018-05-04,9.095858521916382,9.184888286142598,9.081020856806498,9.170050621032715,414400 | |
| 2018-05-07,9.189834938013828,9.224457416150932,9.141363468621881,9.165104866027832,1154700 | |
| 2018-05-08,9.1997265523813,9.224456622238877,9.02166703055332,9.194780349731445,1447000 | |
| 2018-05-09,9.234350868465404,9.288758165068549,9.229404664829492,9.268973350524902,4307700 | |
| 2018-05-10,9.273918267425087,9.308540744680792,9.226930754491162,9.293703079223633,949200 | |
| 2018-05-11,9.283810441443881,9.283810441443881,9.239295559400743,9.254133224487305,420700 | |
| 2018-05-14,9.259080208868374,9.315960131082099,9.259080208868374,9.308541297912598,473100 | |
| 2018-05-15,9.30359515177479,9.343163834574682,9.259080265700936,9.31843376159668,817300 | |
| 2018-05-16,9.308542576334137,9.36789608001709,9.283812500111537,9.36789608001709,811800 | |
| 2018-05-17,9.39757049444193,9.437139174577593,9.358001814306265,9.377785682678223,897900 | |
| 2018-05-18,9.377784787750173,9.412408205032525,9.367893326204017,9.387677192687988,662400 | |
| 2018-05-21,9.412410548241581,9.466816902160645,9.377787122339766,9.466816902160645,739100 | |
| 2018-05-22,9.51627709463366,9.545953370633145,9.461869802474764,9.47670841217041,2408000 | |
| 2018-05-23,9.471762426514736,9.521223516577923,9.417356076497876,9.516277313232422,7605200 | |
| 2018-05-24,9.501438380289615,9.610252963408925,9.454450865191964,9.456924438476562,776500 | |
| 2018-05-25,9.377785921102223,9.377785921102223,9.29864855881888,9.333271980285645,425500 | |
| 2018-05-29,9.422301270382217,9.422301270382217,9.207146615016628,9.244242668151855,625200 | |
| 2018-05-30,9.273919035370016,9.34811019897461,9.255618177280097,9.34811019897461,732200 | |
| 2018-05-31,9.353056241122609,9.397571127196462,9.28381128207075,9.31843376159668,920100 | |
| 2018-06-01,9.278864698191427,9.28875710433358,9.22940361087243,9.249188423156738,883100 | |
| 2018-06-04,9.239296419715124,9.239296419715124,9.130481834192226,9.150266647338867,2015100 | |
| 2018-06-05,9.100804551454688,9.160158040939214,9.095858348715003,9.140373229980469,3779600 | |
| 2018-06-06,9.170051069103385,9.17994253186272,9.100805169437402,9.165104866027832,1318600 | |
| 2018-06-07,9.184888554646996,9.219511032104492,9.165104686124895,9.219511032104492,803600 | |
| 2018-06-08,9.2541330016897,9.288756420638798,9.165104183138562,9.214564323425293,1691100 | |
| 2018-06-11,9.259079097396164,9.259079097396164,9.155211671924304,9.194780349731445,516300 | |
| 2018-06-12,9.239295230188441,9.239295230188441,9.170050279873868,9.194780349731445,767900 | |
| 2018-06-13,9.179942911776793,9.24424261102828,9.165105245327846,9.234350204467773,786300 | |
| 2018-06-14,9.209620537734835,9.209620537734835,9.125536965044853,9.135428428649902,1148800 | |
| 2018-06-15,9.07607557957098,9.07607557957098,8.902962236297935,8.90790843963623,1375600 | |
| 2018-06-18,8.907909316164261,9.001885302055356,8.907909316164261,8.982100486755371,877600 | |
| 2018-06-19,8.893070277456598,8.902962684631348,8.833717721191837,8.902962684631348,1083100 | |
| 2018-06-20,8.93758505264023,8.93758505264023,8.843609072459476,8.883177757263184,1074700 | |
| 2018-06-21,8.83371824394179,8.86834072771039,8.818879632301565,8.82382583618164,678000 | |
| 2018-06-22,8.937584760127704,9.001884460449219,8.90296227998158,9.001884460449219,716300 | |
| 2018-06-25,8.967261444483484,8.967261444483484,8.863393999324217,8.902962684631348,930700 | |
| 2018-06-26,8.932637997893552,9.011775359959692,8.863393041933621,8.987045288085938,3579200 | |
| 2018-06-27,9.046398104523824,9.110696852620128,9.036505699157715,9.036505699157715,1056900 | |
| 2018-06-28,9.071128174547395,9.095858244570966,9.033043451618747,9.036505699157715,568300 | |
| 2018-06-29,9.10080449343916,9.165104185253474,9.090912088022849,9.130480766296387,1454200 | |
| 2018-07-02,9.081021094617762,9.081021094617762,8.942530241817806,8.957368850708008,983900 | |
| 2018-07-03,9.021668286241555,9.03650689625644,8.90790843963623,8.90790843963623,2268900 | |
| 2018-07-05,9.011776766313432,9.019196543746885,8.942531799547318,8.982100486755371,543500 | |
| 2018-07-06,8.952423416584448,9.011775970458984,8.92769239964353,9.011775970458984,948200 | |
| 2018-07-09,9.061236439117348,9.08102125131234,9.021667758119131,9.071128845214844,2038100 | |
| 2018-07-10,9.120590383043188,9.120590383043188,9.033044565876615,9.066183090209961,909400 | |
| 2018-07-11,8.967259172808348,8.987043982145765,8.700170850494647,8.759523391723633,1018000 | |
| 2018-07-12,8.898016337111,8.898016337111,8.700172913775631,8.789202690124512,2994000 | |
| 2018-07-13,8.789201841416816,8.851522301486467,8.754579363600342,8.808985710144043,1649000 | |
| 2018-07-16,8.705119149014713,8.71006535254011,8.601250761765113,8.6210355758667,976000 | |
| 2018-07-17,8.650710495453538,8.675441509197714,8.601249411356896,8.635871887207031,1154100 | |
| 2018-07-18,8.670496091238006,8.72490243961623,8.596303986681868,8.690279960632324,1505300 | |
| 2018-07-19,8.66554938371022,8.728859460192655,8.625980703832663,8.685333251953125,589500 | |
| 2018-07-20,8.77436290622606,8.77436290622606,8.712042448472564,8.749632835388184,420400 | |
| 2018-07-23,8.804038895122996,8.818877503180772,8.750126889612302,8.784255027770996,727000 | |
| 2018-07-24,8.813932028229262,8.878231725063582,8.789201956149464,8.828770637512207,492600 | |
| 2018-07-25,8.87823187747271,8.942530632019043,8.843608455218135,8.942530632019043,1292900 | |
| 2018-07-26,8.927692022481368,8.957369241556718,8.912854356335489,8.942530632019043,404300 | |
| 2018-07-27,8.952422875965274,8.967260541841974,8.893069382283144,8.912854194641113,498600 | |
| 2018-07-30,8.977152270469716,8.9954531261804,8.96231460571289,8.96231460571289,660500 | |
| 2018-07-31,8.95242377711323,8.967261444483484,8.902962684631348,8.902962684631348,3684300 | |
| 2018-08-01,8.818878201655233,8.843608273651833,8.769417114270254,8.781782150268555,5785400 | |
| 2018-08-02,8.749634664764368,8.86834072771039,8.744688460884293,8.82382583618164,858900 | |
| 2018-08-03,8.853499471415542,8.888121944841961,8.823823200391704,8.863391876220703,1505000 | |
| 2018-08-06,8.902962524853208,8.932638802453,8.868340043754811,8.873286247253418,468500 | |
| 2018-08-07,8.95736879288687,8.97220645828954,8.927691575298038,8.947476387023926,2811800 | |
| 2018-08-08,8.937585695247588,8.937585695247588,8.799095760173193,8.82382583618164,544600 | |
| 2018-08-09,8.858448207411177,8.871802863378528,8.799095648388155,8.804040908813477,883200 | |
| 2018-08-10,8.813932821034395,8.866361823836655,8.794148950269372,8.799095153808594,415000 | |
| 2018-08-13,8.764470949388445,8.779309558686139,8.645764905182238,8.7446870803833,1553500 | |
| 2018-08-14,8.838662706367854,8.838662706367854,8.73974053504053,8.769416809082031,1121500 | |
| 2018-08-15,8.675442083333648,8.675442083333648,8.546843633528491,8.566627502441406,977800 | |
| 2018-08-16,8.625981434646386,8.66060391454858,8.611142824663238,8.64576530456543,801700 | |
| 2018-08-17,8.715009961617197,8.715009961617197,8.630926403852628,8.680386543273926,1115000 | |
| 2018-08-20,8.690280017858205,8.710064830774606,8.66060374187541,8.700172424316406,779400 | |
| 2018-08-21,8.744688831500262,8.749635035589968,8.705120142174595,8.715012550354004,338300 | |
| 2018-08-22,8.799093470171217,8.858446014501508,8.754578590227657,8.838662147521973,1535600 | |
| 2018-08-23,8.804041020661339,8.831739951068148,8.785245823273824,8.82382583618164,611300 | |
| 2018-08-24,8.917800731917147,8.947477008174415,8.873285845835339,8.888123512268066,1345500 | |
| 2018-08-27,8.917799949645996,8.927691411936197,8.89356421609948,8.917799949645996,293600 | |
| 2018-08-28,8.957369866738013,8.957369866738013,8.873286293606153,8.883177757263184,443900 | |
| 2018-08-29,8.932636991655846,8.989516905271529,8.899498472663955,8.977151870727539,577700 | |
| 2018-08-30,9.031559556955958,9.041451962388313,8.952422200280536,8.96231460571289,508500 | |
| 2018-08-31,9.006830562488435,9.021669173963424,8.967261875280382,8.982100486755371,457100 | |
| 2018-09-04,8.987044950672862,9.00534580694308,8.914337749644682,8.927691459655762,574900 | |
| 2018-09-05,8.937584659013181,8.949949695583788,8.888123569338935,8.898015975952148,770000 | |
| 2018-09-06,8.947475774388629,8.947475774388629,8.764470052021585,8.838662147521973,3269400 | |
| 2018-09-07,8.808984593183961,8.863391876220703,8.789200726965285,8.863391876220703,534300 | |
| 2018-09-10,8.91285497840986,8.926209633586678,8.86339388655726,8.883177757263184,508500 | |
| 2018-09-11,8.893069703886775,8.9820994759337,8.87328583420513,8.972207069396973,14212500 | |
| 2018-09-12,9.026612846848153,9.061235320523537,8.982097968296474,9.041451454162598,1557700 | |
| 2018-09-13,9.09091249846963,9.09091249846963,8.909391662182513,8.947476387023926,1056400 | |
| 2018-09-14,8.991991951994034,8.991991951994034,8.86092086624033,8.898015975952148,1142000 | |
| 2018-09-17,8.927692645591337,8.957369866738013,8.878232497130599,8.883177757263184,552700 | |
| 2018-09-18,8.967260313243056,8.998421486251654,8.923735047913585,8.957368850708008,766500 | |
| 2018-09-19,8.967259688990515,9.026613177027697,8.932637214048695,9.01672077178955,673300 | |
| 2018-09-20,9.05134324673137,9.05134324673137,8.952422024524985,9.01672077178955,8654200 | |
| 2018-09-21,9.081020130276128,9.12058880638966,9.001882778049065,9.041451454162598,7567400 | |
| 2018-09-24,9.125536631192281,9.179942980901123,9.120590427874783,9.16015911102295,941000 | |
| 2018-09-25,9.199728012084961,9.224458085866413,9.180932816389992,9.199728012084961,8161500 | |
| 2018-09-26,9.179942923667015,9.199727736813657,9.150266647338867,9.150266647338867,720200 | |
| 2018-09-27,9.229403216246647,9.229403216246647,9.150265857276674,9.17994213104248,1315700 | |
| 2018-09-28,9.219512815124572,9.313488803106498,9.212588318293902,9.283812522888184,1425500 | |
| 2018-10-01,9.30854117332981,9.486600714149196,9.288757304011986,9.456924438476562,2091900 | |
| 2018-10-02,9.506383848062079,9.525179041325519,9.481653777479945,9.496492385864258,1469300 | |
| 2018-10-03,9.511330094705205,9.634982334969365,9.461869009921195,9.59046745300293,2109500 | |
| 2018-10-04,9.585521599959263,9.585521599959263,9.427246877588399,9.481654167175293,2786200 | |
| 2018-10-05,9.48165500722657,9.50638508101613,9.437140119691884,9.461870193481445,2449300 | |
| 2018-10-08,9.397570829561705,9.451978120460327,9.381248264935405,9.437139511108398,1028400 | |
| 2018-10-09,9.471761313886732,9.506383789846383,9.414881397182773,9.486599922180176,7729500 | |
| 2018-10-10,9.466815631082817,9.466815631082817,9.313487110529264,9.323379516601562,1433400 | |
| 2018-10-11,9.264026145072519,9.278864754375599,9.160158710126296,9.174996376037598,1807900 | |
| 2018-10-12,9.259079885907118,9.266499662209622,9.160158654660899,9.249188423156738,1552100 | |
| 2018-10-15,9.25908094325308,9.278865757796726,9.209620793677727,9.268973350524902,1168100 | |
| 2018-10-16,9.249189247719128,9.333272820639914,9.239296840695069,9.313488006591797,1758800 | |
| 2018-10-17,9.28875698850963,9.28875698850963,9.17499620607692,9.229403495788574,1403900 | |
| 2018-10-18,9.130480766296387,9.179941849986236,9.106740314045627,9.130480766296387,732300 | |
| 2018-10-19,9.18488833390207,9.224457013387056,9.150265857276674,9.17994213104248,587900 | |
| 2018-10-22,9.150266864560075,9.189835548400879,9.113170810725395,9.189835548400879,913100 | |
| 2018-10-23,9.407463113682162,9.407463113682162,8.952422810105972,8.987045288085938,1214100 | |
| 2018-10-24,9.031560344501031,9.046398953943477,8.92769196518748,8.932638168334961,1428100 | |
| 2018-10-25,8.962315053671409,8.991991328060058,8.9390679940826,8.957368850708008,720400 | |
| 2018-10-26,8.932637329596977,9.04145190184077,8.907907259573406,9.036505699157715,1151400 | |
| 2018-10-29,9.006828877148983,9.020183530638386,8.927691517540898,8.937583923339844,1114500 | |
| 2018-10-30,8.878231601588139,8.942530354136435,8.858446789486038,8.89306926727295,775900 | |
| 2018-10-31,8.868339491599997,8.907908173733404,8.77436351776123,8.77436351776123,1394500 | |
| 2018-11-01,8.799094659925615,8.84311426518775,8.6902800749541,8.710064888000488,5669300 | |
| 2018-11-02,8.710065279763729,8.754580167728493,8.675442798767103,8.695226669311523,1492900 | |
| 2018-11-05,8.74963294637399,8.7718903877671,8.680387049044462,8.685333251953125,1068700 | |
| 2018-11-06,8.71500985434383,8.724901316071321,8.59630287969716,8.660602569580078,705700 | |
| 2018-11-07,8.734793662056335,8.734793662056335,8.619549879034077,8.650710105895996,651700 | |
| 2018-11-08,8.640817817875885,8.650710223062067,8.561680463169802,8.586411476135254,969600 | |
| 2018-11-09,8.50232780173806,8.551293602969416,8.452866719880038,8.482542991638184,6826500 | |
| 2018-11-12,8.541896370560053,8.584432957023708,8.442974208094578,8.462759017944336,851800 | |
| 2018-11-13,8.44297518244404,8.44297518244404,8.185778285065687,8.210509300231934,1692700 | |
| 2018-11-14,8.324268624378778,8.363837302802894,8.26986133777373,8.28964614868164,1297400 | |
| 2018-11-15,8.319322813239067,8.348999087606076,8.260958939061954,8.274807929992676,1011600 | |
| 2018-11-16,8.393515270017899,8.395988843576536,8.264916803333785,8.334162712097168,1499800 | |
| 2018-11-19,8.289646758990802,8.330699395594602,8.217928229257048,8.314376831054688,1182200 | |
| 2018-11-20,8.230293584938684,8.233261495586987,8.0027738942608,8.027503967285156,1513000 | |
| 2018-11-21,8.091802645129631,8.185777665472965,8.076964037153038,8.101694107055664,1039700 | |
| 2018-11-23,8.131371886055586,8.131371886055586,7.79998383209869,7.859336853027344,585800 | |
| 2018-11-26,7.908797182182198,7.949849816557516,7.874174705815478,7.893959045410156,1205600 | |
| 2018-11-27,7.8791211933368945,7.906819175431091,7.770307085786422,7.859336853027344,920200 | |
| 2018-11-28,7.864282842186608,7.928582539920756,7.799984087844251,7.81976842880249,2108600 | |
| 2018-11-29,7.903851288770571,7.9186898978193625,7.832628040798256,7.864282608032227,1747800 | |
| 2018-11-30,7.785144833544723,7.891980643227198,7.750522357659404,7.832132816314697,3056700 | |
| 2018-12-03,8.017611008146785,8.027503414031472,7.953312256679825,8.012665748596191,3706300 | |
| 2018-12-04,8.05718063168553,8.09180310889018,8.012665748596191,8.012665748596191,1308100 | |
| 2018-12-06,7.829661034655096,7.953313294168533,7.829661034655096,7.943420886993408,2277400 | |
| 2018-12-07,8.012665911109917,8.161048228822713,8.012665911109917,8.042342185974121,1814600 | |
| 2018-12-10,7.9730974098604275,8.0141491035954,7.89395957448185,7.903851509094238,2515900 | |
| 2018-12-11,7.978043004217332,8.012666427748407,7.936496028050236,7.963205337524414,2542100 | |
| 2018-12-12,8.012665783952512,8.022557246489097,7.9256143098883065,7.933528423309326,1323200 | |
| 2018-12-13,7.982988635609858,8.052234534318817,7.903851274278272,8.032449722290039,1816200 | |
| 2018-12-14,8.03244953517327,8.03244953517327,7.903851090157218,7.913743495941162,1489000 | |
| 2018-12-17,7.928582563770443,7.9612267500345295,7.819768452324858,7.824714183807373,3998400 | |
| 2018-12-18,7.819768502239814,7.829660436963883,7.636762757037578,7.661493301391602,2349900 | |
| 2018-12-19,7.706007928660693,7.78267218906283,7.671385450742801,7.701061725616455,1514300 | |
| 2018-12-20,7.67138554546437,7.715900430020378,7.607086320183012,7.631816864013672,3280100 | |
| 2018-12-21,7.557625183798485,7.5902693693696515,7.518056502602882,7.537840843200684,2258800 | |
| 2018-12-24,7.503373260907442,7.543337926028366,7.463408119370131,7.488386154174805,1243900 | |
| 2018-12-26,7.428437918516465,7.633256912231445,7.413451290697793,7.633256912231445,1349700 | |
| 2018-12-27,7.498375448842898,7.570811205337155,7.4733974210662995,7.558322429656982,2026200 | |
| 2018-12-28,7.518357853736003,7.528348779100481,7.453415171409981,7.483388423919678,1721900 | |
| 2018-12-31,7.513363247964567,7.538341279640855,7.448420556172748,7.528349876403809,2811700 | |
| 2019-01-02,7.453416385264385,7.65973419675796,7.438429756568832,7.553328037261963,1382500 | |
| 2019-01-03,7.603283049939344,7.628261078588375,7.513362337369336,7.608278274536133,1884900 | |
| 2019-01-04,7.6882078807291805,7.773132890289348,7.67821647893798,7.718181133270264,996200 | |
| 2019-01-07,7.783123848041626,7.848066530705809,7.763141520792359,7.778128147125244,2453800 | |
| 2019-01-08,7.818093430548874,7.8630537895806185,7.803106803010393,7.843071460723877,8182200 | |
| 2019-01-09,7.913010513575807,8.027908795034241,7.908014811838569,8.007926940917969,1071600 | |
| 2019-01-10,7.977952489532025,8.012921922131893,7.952474698812883,7.997934818267822,784700 | |
| 2019-01-11,7.987943640638849,8.012922147782382,7.937988055600712,7.967961311340332,1581700 | |
| 2019-01-14,7.9479778631345805,7.970957800621756,7.875042347641958,7.883035182952881,758700 | |
| 2019-01-15,7.937988168212748,7.972957125877161,7.913010137131176,7.952974796295166,527600 | |
| 2019-01-16,7.972955959304492,8.0029296875,7.9329913059879775,8.0029296875,1049800 | |
| 2019-01-17,7.977951660073117,8.027407954283522,7.916505874584509,8.0029296875,586200 | |
| 2019-01-18,8.017916233878749,8.10484028815679,7.997934382647591,8.077863693237305,1082000 | |
| 2019-01-22,8.012921221799315,8.041395668536518,7.9729560914043915,8.027907371520996,982200 | |
| 2019-01-23,8.052886588436849,8.06287703819126,7.972956796989685,8.017916679382324,1057500 | |
| 2019-01-24,8.022912268816945,8.047890774936203,8.002930416754122,8.032903671264648,792100 | |
| 2019-01-25,8.032903690115953,8.087855450874693,8.01941539206316,8.072868347167969,619200 | |
| 2019-01-28,7.98294758340547,7.984946149737661,7.940485552402952,7.972956657409668,978800 | |
| 2019-01-29,8.017916213321518,8.072867971523259,8.017916213321518,8.037899017333984,1021800 | |
| 2019-01-30,8.072868123507849,8.140308659070785,8.072868123507849,8.1028413772583,1138600 | |
| 2019-01-31,8.147801601795168,8.172780106874793,8.047890439974298,8.077863693237305,996200 | |
| 2019-02-01,8.092851189535654,8.162789101491965,8.08435859267916,8.15279769897461,767100 | |
| 2019-02-04,8.092851189535654,8.15279769897461,8.040396802735833,8.15279769897461,648400 | |
| 2019-02-05,8.10284102244922,8.150798988615996,8.092850573524906,8.107836723327637,1033600 | |
| 2019-02-06,8.087855711939088,8.14280652163898,8.070870517756392,8.122824668884277,718600 | |
| 2019-02-07,8.097846728620413,8.106339326306108,7.984947013498521,8.047891616821289,505900 | |
| 2019-02-08,8.072868816161186,8.072868816161186,8.007926601991063,8.052886962890625,571000 | |
| 2019-02-11,7.98294843223178,8.027908795034241,7.9639656231796865,8.007926940917969,856500 | |
| 2019-02-12,8.09784637095755,8.09784637095755,8.047891261364825,8.052886962890625,579700 | |
| 2019-02-13,8.097845321570807,8.130316900864248,8.092850573524906,8.107836723327637,733100 | |
| 2019-02-14,8.112833508512836,8.142806764956838,8.077864550522728,8.132816314697266,569800 | |
| 2019-02-15,8.22273590805981,8.292674775375954,8.197758353696447,8.282683372497559,433700 | |
| 2019-02-19,8.26270070001612,8.311657235298703,8.26270070001612,8.307660102844238,495300 | |
| 2019-02-20,8.297669432955544,8.37759874026223,8.282682330523352,8.337634086608887,2081200 | |
| 2019-02-21,8.352621676562658,8.372604483251482,8.347625974890452,8.357617378234863,699200 | |
| 2019-02-22,8.402576914147012,8.417564017689807,8.377599361074928,8.38259506225586,768200 | |
| 2019-02-25,8.342631424704612,8.342631424704612,8.237723592755565,8.24771499633789,1293700 | |
| 2019-02-26,8.272691614891938,8.297670121016866,8.257705464049565,8.287678718566895,2789800 | |
| 2019-02-27,8.31265629076118,8.362612350292045,8.292674438648383,8.327643394470215,1458700 | |
| 2019-02-28,8.347624401193993,8.365109830166691,8.28917670359636,8.312655448913574,2908800 | |
| 2019-03-01,8.312656119706952,8.32764322310759,8.192762150999553,8.222735404968262,986400 | |
| 2019-03-04,8.277687653762934,8.30566281949789,8.207749739425543,8.242718696594238,577000 | |
| 2019-03-05,8.267695670597682,8.282682773832018,8.23272671588345,8.277687072753906,631400 | |
| 2019-03-06,8.257706157101959,8.262701858746224,8.207750093491978,8.237723350524902,698000 | |
| 2019-03-07,8.247713310687343,8.257704712227648,8.207249373131354,8.217740058898926,734000 | |
| 2019-03-08,8.13781121396915,8.207749123054468,8.102841306593943,8.197757720947266,618800 | |
| 2019-03-11,8.232726208376887,8.237721909147039,8.187266570050745,8.217740058898926,485000 | |
| 2019-03-12,8.262700922352122,8.282682773832018,8.237722416961562,8.277687072753906,869900 | |
| 2019-03-13,8.30266667893588,8.345128714480744,8.292675275454968,8.342631340026855,464700 | |
| 2019-03-14,8.322647317869876,8.352620571103524,8.29267406463623,8.29267406463623,473100 | |
| 2019-03-15,8.267695559581075,8.320149943780631,8.24771370836949,8.29267406463623,453800 | |
| 2019-03-18,8.327643394470215,8.352620947819355,8.315154617795644,8.327643394470215,431500 | |
| 2019-03-19,8.362611881616653,8.387590386398479,8.332638628710994,8.347624778747559,469200 | |
| 2019-03-20,8.362612870622105,8.43305102375494,8.35262146752774,8.427556037902832,503600 | |
| 2019-03-21,8.397580612975696,8.41006938861944,8.357615959216213,8.377598762512207,444700 | |
| 2019-03-22,8.32764255110482,8.329141356607193,8.262700347274397,8.312655448913574,1262900 | |
| 2019-03-25,8.292674085184812,8.36261199384747,8.277686982114583,8.33263874053955,468800 | |
| 2019-03-26,8.362613677978516,8.387592188125941,8.34263182269331,8.362613677978516,421100 | |
| 2019-03-27,8.342631210646452,8.35262166113975,8.275190667445196,8.317652702331543,577500 | |
| 2019-03-28,8.237722659149624,8.29267441979188,8.228730778077683,8.287678718566895,514300 | |
| 2019-03-29,8.34762547242971,8.34762547242971,8.287678961636873,8.297670364379883,3118400 | |
| 2019-04-01,8.342630163061392,8.382594818514214,8.340631120381087,8.372603416442871,797600 | |
| 2019-04-02,8.36261249927506,8.402577157045222,8.35262109662437,8.392585754394531,396400 | |
| 2019-04-03,8.402576801577872,8.412568203805879,8.367607846612403,8.397581100463867,1516000 | |
| 2019-04-04,8.407572746276855,8.442541702255449,8.382595192815742,8.407572746276855,487500 | |
| 2019-04-05,8.412567516397775,8.45752786991745,8.39758041428039,8.44753646850586,922100 | |
| 2019-04-08,8.462523349702513,8.492496600322328,8.462523349702513,8.477509498596191,685600 | |
| 2019-04-09,8.472514863637333,8.47950960758858,8.442541609247682,8.4625244140625,6132500 | |
| 2019-04-10,8.482506656859835,8.547449822667549,8.480009282559209,8.537458419799805,1726700 | |
| 2019-04-11,8.517474395893007,8.517474395893007,8.447536491486579,8.48750114440918,1081100 | |
| 2019-04-12,8.512481091275866,8.53146342326246,8.502489688143077,8.507485389709473,331300 | |
| 2019-04-15,8.477509742970408,8.495993740348887,8.467519294364122,8.48750114440918,281900 | |
| 2019-04-16,8.437545908043976,8.472514863637333,8.42255975726544,8.4625244140625,378000 | |
| 2019-04-17,8.467519871429046,8.477510320716185,8.427555215782839,8.452532768249512,491800 | |
| 2019-04-18,8.442541011768373,8.457528114318848,8.422559161200248,8.457528114318848,372000 | |
| 2019-04-22,8.517476081848145,8.547450292097574,8.500991123760365,8.517476081848145,526800 | |
| 2019-04-23,8.532461632464328,8.532461632464328,8.489499367866808,8.512479782104492,467900 | |
| 2019-04-24,8.51747464084187,8.51747464084187,8.492497089359114,8.497492790222168,463000 | |
| 2019-04-25,8.497492300897706,8.520471761278483,8.464521439366173,8.477509498596191,510800 | |
| 2019-04-26,8.447536668383178,8.447536668383178,8.337634108752724,8.377598762512207,459500 | |
| 2019-04-29,8.39258526775301,8.40507499675846,8.362612014371528,8.372603416442871,875300 | |
| 2019-04-30,8.427555307147893,8.427555307147893,8.364110951115856,8.397581100463867,444400 | |
| 2019-05-01,8.402575603022687,8.412567003825506,8.333636271448615,8.387589454650879,657600 | |
| 2019-05-02,8.312656027468138,8.322647429624363,8.243217402297718,8.277687072753906,696000 | |
| 2019-05-03,8.297670476815151,8.337635135496107,8.282683372497559,8.282683372497559,548500 | |
| 2019-05-06,8.23772219529769,8.322647205675297,8.23772219529769,8.307660102844238,412000 | |
| 2019-05-07,8.2277303731909,8.246214370455242,8.172779571281941,8.192761421203613,1561300 | |
| 2019-05-08,8.202754150059503,8.249213316432314,8.182771344071469,8.227731704711914,525700 | |
| 2019-05-09,8.202752933944922,8.202752933944922,8.147801178457435,8.177775382995605,450500 | |
| 2019-05-10,8.182770617786462,8.222235989127126,8.182770617786462,8.197757720947266,395900 | |
| 2019-05-13,8.262701221000341,8.28767877446114,8.149300803376795,8.15279769897461,347400 | |
| 2019-05-14,8.23272612011001,8.297669276593208,8.23272612011001,8.272690773010254,403600 | |
| 2019-05-15,8.287678384161403,8.361613425342313,8.287678384161403,8.33263874053955,799900 | |
| 2019-05-16,8.397581100463867,8.427555307147893,8.385092324095137,8.397581100463867,498800 | |
| 2019-05-17,8.38259587111764,8.38259587111764,8.312657000668562,8.317652702331543,303200 | |
| 2019-05-20,8.362611881616653,8.395083461416762,8.327642927754628,8.347624778747559,399200 | |
| 2019-05-21,8.352621790675089,8.375101972090805,8.327644234805485,8.342631340026855,316400 | |
| 2019-05-22,8.30766126787928,8.317652671167808,8.220238871186307,8.237723350524902,400800 | |
| 2019-05-23,8.142806371803811,8.146303267433984,8.022912398983916,8.057881355285645,906800 | |
| 2019-05-24,8.122824444255132,8.160290774446333,8.060379607770544,8.15279769897461,395900 | |
| 2019-05-28,8.257704712227648,8.260202086196477,8.20275295658847,8.217740058898926,743500 | |
| 2019-05-29,8.212744468691414,8.227730618371124,8.160290086314905,8.202753067016602,601300 | |
| 2019-05-30,8.202753739855416,8.216242037939551,8.097845919329739,8.112833023071289,358200 | |
| 2019-05-31,7.997934165166276,8.04039619339819,7.885533277445748,7.893026828765869,1272100 | |
| 2019-06-03,7.942982991298513,7.962965319869195,7.858057975769043,7.858057975769043,479300 | |
| 2019-06-04,7.873045107910882,7.922001646339958,7.858058004116586,7.918005466461182,444800 | |
| 2019-06-05,7.873045269557631,7.873045269557631,7.713186160717027,7.74815559387207,1390600 | |
| 2019-06-06,7.748155646450218,7.876042457974224,7.740162810058026,7.868049621582031,688900 | |
| 2019-06-07,7.828085212748803,7.923001160316479,7.823089511188314,7.89802360534668,2907400 | |
| 2019-06-10,7.8880312392056045,7.942982520413219,7.865551061344247,7.878040313720703,1867800 | |
| 2019-06-11,7.918005232781474,7.952974187770223,7.878040576675395,7.9279961585998535,1462600 | |
| 2019-06-12,7.888031687903416,7.908014016426144,7.813098075047259,7.818093299865723,5054900 | |
| 2019-06-13,7.962965348595186,7.962965348595186,7.878040809175648,7.918005466461182,2531500 | |
| 2019-06-14,7.927996821397888,7.974455988123841,7.927996821397888,7.945481300354004,3752600 | |
| 2019-06-17,7.947978721217185,7.9579701237467155,7.898023137818415,7.918005466461182,592700 | |
| 2019-06-18,7.923001440633943,8.03140569096704,7.923001440633943,8.007926940917969,551200 | |
| 2019-06-19,7.93798687399374,8.005426927577268,7.930493322966131,7.977951526641846,644900 | |
| 2019-06-20,8.087855358358748,8.146803298298618,8.087855358358748,8.127820014953613,2258100 | |
| 2019-06-21,8.15779315648986,8.172780259818099,8.132815603775354,8.142806053161621,1126900 | |
| 2019-06-24,8.182770019826538,8.207748523269228,8.139308471951987,8.192761421203613,4340400 | |
| 2019-06-25,8.237722508368899,8.260202687053571,8.212744955533735,8.222735404968262,535700 | |
| 2019-06-26,8.252710116694995,8.325146358314425,8.252710116694995,8.282683372497559,613700 | |
| 2019-06-27,8.292674775375954,8.301167372539327,8.267696268179966,8.282683372497559,546200 | |
| 2019-06-28,8.312655492087403,8.320149519638191,8.172779682239245,8.177775382995605,5133000 | |
| 2019-07-01,8.282682127932336,8.282682127932336,8.144304172640524,8.192761421203613,774100 | |
| 2019-07-02,8.157793475718522,8.172280342519924,8.035401175829877,8.057881355285645,473000 | |
| 2019-07-03,8.10783780696673,8.140808674904923,8.082860252068835,8.132816314697266,256300 | |
| 2019-07-05,8.127820145513809,8.162789101491965,8.1203261172095,8.15279769897461,325300 | |
| 2019-07-08,8.172780974233481,8.201255424930384,8.124323717352148,8.132816314697266,270700 | |
| 2019-07-09,8.137812032540449,8.172780990600586,8.107837823203777,8.172780990600586,234100 | |
| 2019-07-10,8.262702017844907,8.357617492415546,8.262702017844907,8.342631340026855,573700 | |
| 2019-07-11,8.357616180660289,8.367607582573019,8.317651525841898,8.347624778747559,593500 | |
| 2019-07-12,8.357615959216213,8.387590164160205,8.34262980957672,8.377598762512207,1207600 | |
| 2019-07-15,8.362613164173094,8.362613164173094,8.262701988220215,8.262701988220215,489500 | |
| 2019-07-16,8.257705293055453,8.305163024461224,8.120826131389503,8.182770729064941,427800 | |
| 2019-07-17,8.21274489573089,8.217740596828056,8.1028413772583,8.1028413772583,20143500 | |
| 2019-07-18,8.097845523706301,8.097845523706301,7.967960632539166,8.037899017333984,19424600 | |
| 2019-07-19,8.042894628479132,8.097845433234403,8.020913734877507,8.092850685119629,528400 | |
| 2019-07-22,8.057880889173605,8.092850796285079,8.052886140990221,8.077863693237305,1015100 | |
| 2019-07-23,8.08286006689082,8.122824725511446,8.0354013797064,8.115331649780273,1458300 | |
| 2019-07-24,8.127819750564012,8.18177198757044,8.050387814065989,8.077863693237305,814600 | |
| 2019-07-25,8.102842315602166,8.127820823980624,8.057881953353606,8.062877655029297,375000 | |
| 2019-07-26,8.067872645932393,8.087855450874693,8.049389599476608,8.072868347167969,333400 | |
| 2019-07-29,8.087855226799354,8.10783707835547,8.060379347181206,8.1028413772583,846300 | |
| 2019-07-30,8.097845343146219,8.15779280101441,8.097845343146219,8.147801399230957,718000 | |
| 2019-07-31,8.16278848015769,8.176776061484247,8.099344127117583,8.107836723327637,1030900 | |
| 2019-08-01,8.042894633759811,8.042894633759811,7.818092855146242,7.878040313720703,2527200 | |
| 2019-08-02,7.93798718385408,7.962964735421968,7.885533277445748,7.893026828765869,1431600 | |
| 2019-08-05,7.823088767755808,7.86305342360921,7.803106439829107,7.828084468841553,1233900 | |
| 2019-08-06,7.843071669381303,7.843071669381303,7.758146650376726,7.773133754730225,2998700 | |
| 2019-08-07,7.698199740633172,7.698199740633172,7.603283794175667,7.67821741104126,6489300 | |
| 2019-08-08,7.668226741968684,7.738164659680883,7.658235338629037,7.728173732757568,4112700 | |
| 2019-08-09,7.783124502932834,7.8180934594573595,7.7731335766756695,7.775630950927734,698500 | |
| 2019-08-12,7.793115935352154,7.793115935352154,7.70819091796875,7.70819091796875,576800 | |
| 2019-08-13,7.688208202667651,7.908013810699422,7.653238771350387,7.888031482696533,762300 | |
| 2019-08-14,7.788119538214266,7.803106164526477,7.70819022932746,7.758145809173584,1011500 | |
| 2019-08-15,7.713186142908247,7.748155575982551,7.6882085889618486,7.70819091796875,759200 | |
| 2019-08-16,7.708190207895322,7.743159161332006,7.703194506999722,7.718181133270264,1455200 | |
| 2019-08-19,7.7381641911373995,7.75664819091328,7.715684011400694,7.74815559387207,383500 | |
| 2019-08-20,7.74815559387207,7.768637207212059,7.698199533031325,7.74815559387207,693700 | |
| 2019-08-21,7.818092801623778,7.831581098814758,7.769636027266908,7.778128147125244,535400 | |
| 2019-08-22,7.783123949146102,7.793614635357025,7.733167892165864,7.743159294128418,393000 | |
| 2019-08-23,7.67821657931253,7.743159262555528,7.653238550924259,7.6832122802734375,407100 | |
| 2019-08-26,7.748155802821112,7.763142430910968,7.663730067251819,7.67821741104126,787200 | |
| 2019-08-27,7.698199170062628,7.738163826284377,7.683212543083543,7.733168125152588,634000 | |
| 2019-08-28,7.7881200452897765,7.833080403569987,7.780626493437644,7.818093299865723,1185800 | |
| 2019-08-29,7.813097842000596,7.840573245139637,7.78811981298815,7.828084468841553,942900 | |
| 2019-08-30,7.803106984189428,7.808102685623683,7.693203934717378,7.713186264038086,902600 | |
| 2019-09-03,7.618269465251853,7.673220745622506,7.608278063502867,7.658234119415283,441600 | |
| 2019-09-04,7.753151219076687,7.8630537895806185,7.753151219076687,7.843071460723877,854700 | |
| 2019-09-05,7.863053067234333,7.908013422135754,7.818092712332911,7.833079814910889,1059700 | |
| 2019-09-06,7.7631414321290935,7.8705466185233215,7.758145731269767,7.833079814910889,5512600 | |
| 2019-09-09,7.873044865703215,7.930993759909378,7.873044865703215,7.908013820648193,559500 | |
| 2019-09-10,7.923000102881703,7.982947084357842,7.918004878404219,7.9329915046691895,349800 | |
| 2019-09-11,7.957969981974248,7.967960907909494,7.83807553583729,7.873044967651367,740800 | |
| 2019-09-12,7.763142145296909,7.853062863360398,7.763142145296909,7.843071460723877,395400 | |
| 2019-09-13,7.873045192217139,7.873045192217139,7.833080534503655,7.843071460723877,1910700 | |
| 2019-09-16,8.11283281902853,8.262700994176992,8.11283281902853,8.182770729064941,1840600 | |
| 2019-09-17,8.177776262276652,8.197758114618072,7.992939125747402,8.017916679382324,850100 | |
| 2019-09-18,7.9979339749950675,8.030904837753623,7.957969321737198,7.982946872711182,3109300 | |
| 2019-09-19,8.022912268816945,8.052886476160054,8.007926117977973,8.032903671264648,262700 | |
| 2019-09-20,8.027907483243228,8.047890286926913,7.982947127787462,8.012921333312988,308700 | |
| 2019-09-23,8.017916810202571,8.057881468370066,8.012922061660168,8.042895317077637,772400 | |
| 2019-09-24,8.012922016505634,8.032903869060474,7.940485776225049,7.942983150482178,387400 | |
| 2019-09-25,7.878041162801407,7.918005821880856,7.863054058334376,7.913010120391846,363100 | |
| 2019-09-26,7.888031492620166,7.923000447565143,7.8480668365641115,7.908013820648193,228000 | |
| 2019-09-27,7.843070772797577,7.908013454989853,7.833079847453673,7.893026828765869,445100 | |
| 2019-09-30,7.8180929345711325,7.863053290750604,7.779127324310009,7.803106307983398,383100 | |
| 2019-10-01,7.798109886293825,7.8200907781017515,7.7681366358884345,7.79311466217041,455500 | |
| 2019-10-02,7.778128482506125,7.783124183637915,7.698199170062628,7.733168125152588,561000 | |
| 2019-10-03,7.6632302149726685,7.743159527416166,7.643247886861794,7.733168125152588,611700 | |
| 2019-10-04,7.758145819875977,7.798110474374511,7.743159193543091,7.778128147125244,4096100 | |
| 2019-10-07,7.778128147125244,7.826086113656494,7.763641281450502,7.778128147125244,811100 | |
| 2019-10-08,7.7281732736718745,7.803106888602528,7.7281732736718745,7.7681379318237305,561100 | |
| 2019-10-09,7.853062722597339,7.858057947409762,7.793115737101639,7.7981109619140625,398200 | |
| 2019-10-10,7.828084478840987,7.851563702274445,7.810600001434824,7.848066806793213,507300 | |
| 2019-10-11,7.8680484706011145,7.945479925327944,7.8680484706011145,7.937986850738525,526900 | |
| 2019-10-14,7.878040556903229,7.895525034353721,7.853062527795549,7.888031482696533,470800 | |
| 2019-10-15,7.878041024384502,7.91051213065992,7.848067292393395,7.868049621582031,372800 | |
| 2019-10-16,7.8480665844334725,7.911510461973824,7.8480665844334725,7.878040313720703,454400 | |
| 2019-10-17,7.873045461312397,7.92300104695355,7.863054058334376,7.913010120391846,844900 | |
| 2019-10-18,7.918005821880856,7.942983376493274,7.898023492341131,7.913010120391846,440300 | |
| 2019-10-21,7.868049164592138,7.908013820648193,7.863053463481061,7.908013820648193,357400 | |
| 2019-10-22,7.923000447565143,7.957969878926401,7.893027193731243,7.908013820648193,1461300 | |
| 2019-10-23,7.893027473300811,8.010423595071584,7.893027473300811,7.997934818267822,525100 | |
| 2019-10-24,8.012922061660168,8.061378364049315,8.012922061660168,8.042895317077637,3782100 | |
| 2019-10-25,8.052886737497719,8.082859992980957,8.01292207924253,8.082859992980957,328500 | |
| 2019-10-28,8.087855920738587,8.095348996610968,8.027908455261624,8.052886962890625,648000 | |
| 2019-10-29,7.9979355521894835,8.07286917272085,7.9979355521894835,8.047891616821289,787000 | |
| 2019-10-30,8.037899230981289,8.047890633253093,7.962965143191607,7.987943172454834,551900 | |
| 2019-10-31,7.952974553175901,7.954972643148125,7.898023267609332,7.942983150482178,597100 | |
| 2019-11-01,7.977952645957011,8.100344471415564,7.977952645957011,8.082859992980957,561500 | |
| 2019-11-04,8.167785272687373,8.169783362739288,8.117829210058943,8.132816314697266,505100 | |
| 2019-11-05,8.142806296457254,8.167784802750642,8.132815846772488,8.15279769897461,774800 | |
| 2019-11-06,8.132815205836456,8.162788458193782,8.047890196796937,8.067872047424316,491800 | |
| 2019-11-07,8.087855563115067,8.10284171419718,8.044394009878262,8.057881355285645,1095400 | |
| 2019-11-08,7.972956353984238,8.077863693237305,7.952974026336809,8.077863693237305,1464800 | |
| 2019-11-11,8.01292152101345,8.072868027803686,8.007925819975505,8.03040599822998,619800 | |
| 2019-11-12,8.037900213328392,8.057882067481504,8.009925045814423,8.047891616821289,777000 | |
| 2019-11-13,8.002931140586329,8.062877655029297,8.002931140586329,8.062877655029297,413600 | |
| 2019-11-14,8.072868328222878,8.078863550824531,8.021413463166533,8.032903671264648,506500 | |
| 2019-11-15,8.02291169247207,8.102841000646617,8.02291169247207,8.067872047424316,323400 | |
| 2019-11-18,8.03290292749164,8.03290292749164,7.972955947604838,7.982946872711182,369500 | |
| 2019-11-19,7.942983376493274,7.957970480960304,7.905017283859219,7.913010120391846,334700 | |
| 2019-11-20,7.923000145985193,8.03290318416415,7.923000145985193,8.012921333312988,570200 | |
| 2019-11-21,8.032903336926523,8.092850796285079,8.02990572575046,8.077863693237305,385300 | |
| 2019-11-22,8.08285974963912,8.102841601748835,8.035401064317448,8.072868347167969,535800 | |
| 2019-11-25,8.03789879506699,8.077863449154263,8.027907393337044,8.067872047424316,374300 | |
| 2019-11-26,8.08285941477292,8.117828369140625,8.067872311687097,8.117828369140625,471300 | |
| 2019-11-27,8.097846743403064,8.11133504285983,8.047891631512746,8.08785629272461,497200 | |
| 2019-11-29,8.0129212897203,8.0129212897203,7.918004878404219,7.9329915046691895,362500 | |
| 2019-12-02,7.962965706032998,7.972957109011018,7.908014418902836,7.913010120391846,756000 | |
| 2019-12-03,7.898023733991038,7.947979321160644,7.888032330707318,7.923001289367676,5155200 | |
| 2019-12-04,8.012922528626351,8.047891487456706,7.997935423627912,8.022912979125977,968500 | |
| 2019-12-05,8.037900213328392,8.07286917272085,8.022913108089046,8.047891616821289,775700 | |
| 2019-12-06,8.032904765769823,8.117829792481398,8.032405481429183,8.097846984863281,944400 | |
| 2019-12-09,8.067873485702336,8.1078381469142,8.067873485702336,8.08785629272461,468300 | |
| 2019-12-10,8.087855711939088,8.137811773074764,8.087855711939088,8.122824668884277,669100 | |
| 2019-12-11,8.112833848669768,8.117829550425336,8.033403810571793,8.08785629272461,708600 | |
| 2019-12-12,8.087855246623196,8.162788857599272,8.087855246623196,8.142806053161621,1298400 | |
| 2019-12-13,8.152797121632457,8.247713533160628,8.150299747596264,8.187766075134277,547900 | |
| 2019-12-16,8.242718939255566,8.267696494302069,8.242718939255566,8.252710342407227,565400 | |
| 2019-12-17,8.26270105402003,8.302665710449219,8.261701532655458,8.302665710449219,363800 | |
| 2019-12-18,8.257704999072434,8.315154130676031,8.257704999072434,8.307660102844238,1424600 | |
| 2019-12-19,8.31265629076118,8.352620947819355,8.31265629076118,8.327643394470215,513300 | |
| 2019-12-20,8.317652702331543,8.347625959476769,8.30566320890692,8.317652702331543,505800 | |
| 2019-12-23,8.323731422424316,8.338929339480297,8.293334622015497,8.323731422424316,715500 | |
| 2019-12-24,8.338930351349143,8.379460711874787,8.338930351349143,8.374394416809082,450500 | |
| 2019-12-26,8.394658112113035,8.435187503837602,8.394658112113035,8.419989585876465,502000 | |
| 2019-12-27,8.41998962181989,8.455452718943157,8.41998962181989,8.445320129394531,507400 | |
| 2019-12-30,8.475716730719029,8.490915614681485,8.394657948846401,8.435187339782715,523400 | |
| 2019-12-31,8.369327005777203,8.435186900255655,8.364260711387038,8.389591217041016,1780800 | |
| 2020-01-02,8.394658323947196,8.445320306455557,8.369327815841487,8.430121421813965,4004600 | |
| 2020-01-03,8.516246960911321,8.531445846371591,8.465584975674084,8.501049041748047,760200 | |
| 2020-01-06,8.56184190483329,8.566908199545187,8.49598200617245,8.51117992401123,1608700 | |
| 2020-01-07,8.485849580485674,8.511180088237008,8.469130710984127,8.49598217010498,1723200 | |
| 2020-01-08,8.495981250218556,8.495981250218556,8.289788001905212,8.379459381103516,923300 | |
| 2020-01-09,8.32373162289021,8.343995834885172,8.279148617166896,8.333864212036133,2988300 | |
| 2020-01-10,8.318665328317246,8.353115744894636,8.308532739171323,8.333864212036133,7875800 | |
| 2020-01-13,8.308532677706218,8.308532677706218,8.255844374093455,8.283202171325684,1204600 | |
| 2020-01-14,8.303466420285622,8.323731598518133,8.29333479746625,8.30853271484375,486400 | |
| 2020-01-15,8.288269220378252,8.303467139071353,8.237607236708326,8.273070335388184,3407000 | |
| 2020-01-16,8.2578706741333,8.288268441255955,8.247739051389292,8.2578706741333,589900 | |
| 2020-01-17,8.252804995454156,8.288268089294434,8.24317874638503,8.288268089294434,442000 | |
| 2020-01-21,8.247740169108386,8.273070678846468,8.227474988280315,8.242673873901367,968100 | |
| 2020-01-22,8.197077657568185,8.21126289671918,8.108418946577528,8.121085166931152,707000 | |
| 2020-01-23,8.029893159491996,8.070928888620115,8.00760165702522,8.065356254577637,589900 | |
| 2020-01-24,7.989364773898082,7.989364773898082,7.913371796545572,7.9488348960876465,860100 | |
| 2020-01-27,7.796848404093438,7.832311496796618,7.763411635788038,7.801914215087891,939900 | |
| 2020-01-28,7.812047143141314,7.866761769448313,7.781649860110523,7.842443943023682,352300 | |
| 2020-01-29,7.8373784713017205,7.847510577318595,7.791782786354672,7.812047481536865,490600 | |
| 2020-01-30,7.710724213432248,7.751253604888917,7.67019482197558,7.751253604888916,571100 | |
| 2020-01-31,7.670194525572001,7.728455463145996,7.639797241579931,7.665128231048584,4013600 | |
| 2020-02-03,7.619532485563965,7.664115007345526,7.5318874269753735,7.543540000915527,1375700 | |
| 2020-02-04,7.619533656315285,7.619533656315285,7.5334085694679915,7.553673267364502,1136000 | |
| 2020-02-05,7.649930682889797,7.6929932248394834,7.622066543055149,7.660062789916992,778800 | |
| 2020-02-06,7.639796904680597,7.700590986835406,7.624598504928999,7.6955246925354,2493700 | |
| 2020-02-07,7.654996494829148,7.683873797051667,7.639798092714109,7.660062789916992,1683800 | |
| 2020-02-10,7.619533032710579,7.627132474980501,7.584069935081217,7.594202041625977,818700 | |
| 2020-02-11,7.639797450738576,7.663102116295261,7.604334354400635,7.604334354400635,2286000 | |
| 2020-02-12,7.720856389809224,7.741121085721514,7.698058546514341,7.7309889793396,963600 | |
| 2020-02-13,7.741121591243878,7.771518878671593,7.7193373919982164,7.756320476531982,807700 | |
| 2020-02-14,7.766452861718717,7.766452861718717,7.715790875240979,7.746188163757324,1162900 | |
| 2020-02-18,7.720856928074872,7.796849905405214,7.720856928074872,7.781651020050049,638200 | |
| 2020-02-19,7.81204744272091,7.867775233407938,7.791782747639406,7.857643127441406,448300 | |
| 2020-02-20,7.847510029788148,7.898172005783108,7.827245336019846,7.832311630249023,456400 | |
| 2020-02-21,7.801915050447392,7.805461360097418,7.76645195394714,7.784183502197266,368600 | |
| 2020-02-24,7.64486322914802,7.654995334639596,7.563804452621741,7.649929523468018,786900 | |
| 2020-02-25,7.61953252432641,7.639797219212314,7.497944355010987,7.497944355010986,1027900 | |
| 2020-02-26,7.477680230482505,7.53340802488225,7.401687256502701,7.419419288635254,790200 | |
| 2020-02-27,7.285164288365946,7.340892074470261,7.229436502261631,7.305428981781006,2474600 | |
| 2020-02-28,7.168642044067383,7.1919467075683166,7.077451163935593,7.168642044067383,3791500 | |
| 2020-03-02,7.224371081677503,7.330760855758111,7.199040091058603,7.325694561004639,1924000 | |
| 2020-03-03,7.356091298469029,7.427017487140959,7.285164626648676,7.345958709716797,1465000 | |
| 2020-03-04,7.386488407088026,7.396620996263669,7.305429626276662,7.361157417297363,5751500 | |
| 2020-03-05,7.3307608667151545,7.351025562610871,7.239569493610201,7.254767894744873,780600 | |
| 2020-03-06,7.143311259774122,7.163575952693618,6.991325821303704,7.036921501159668,3275500 | |
| 2020-03-09,6.47457619677233,6.611363252600216,6.454311501443952,6.484708786010742,1833900 | |
| 2020-03-10,6.6518928977837195,6.692422289991285,6.58704567699223,6.687355995178223,8821200 | |
| 2020-03-11,6.641760534432857,6.662025231227028,6.5455033454476625,6.555635452270508,1804400 | |
| 2020-03-12,6.297259775336305,6.449244737668632,6.271928787231446,6.271928787231445,2110200 | |
| 2020-03-13,6.454311896849062,6.46444448670822,6.282061734431209,6.337790012359619,2265300 | |
| 2020-03-16,5.967958370955073,6.447725748757463,5.805840807226778,6.059149742126465,28698000 | |
| 2020-03-17,5.993289170613063,6.059149549571808,5.907164096832275,5.907164096832275,1538000 | |
| 2020-03-18,5.77544396788658,5.885886880740921,5.613326391654911,5.724782466888428,2418100 | |
| 2020-03-19,5.729848808936235,5.957826773169304,5.6994515215691965,5.846370697021484,3291600 | |
| 2020-03-20,5.881832975336319,5.9568127793264605,5.755178514757729,5.805840492248535,2793700 | |
| 2020-03-23,5.795708740170016,6.059150288115628,5.785576633098221,5.871701717376709,3117700 | |
| 2020-03-24,5.876767987701525,6.03888556535448,5.876767987701525,6.013554573059082,1518500 | |
| 2020-03-25,6.08954707354908,6.687355835950946,6.032805635920435,6.251664638519287,18679800 | |
| 2020-03-26,6.094612326223152,6.1807373955031055,6.0084872569432,6.033818244934082,3178900 | |
| 2020-03-27,6.033819127430809,6.1199442093072784,6.018620725672751,6.054083824157715,1558900 | |
| 2020-03-30,6.104745952063116,6.114878059092179,5.935028931776994,6.013554573059082,2186600 | |
| 2020-03-31,6.003422437898972,6.076881783748064,5.967958855592196,5.988223552703857,8102000 | |
| 2020-04-01,5.897032170080896,5.927935794386882,5.800774504391646,5.821039199829102,8697400 | |
| 2020-04-02,5.871701032403282,6.114877371540157,5.846370042956081,5.9324951171875,5732200 | |
| 2020-04-03,6.028752621936699,6.114877700805663,5.973024828670855,6.114877700805664,15040700 | |
| 2020-04-06,6.043951202758152,6.109811582300055,6.028752319145717,6.099678993225098,1841100 | |
| 2020-04-07,6.155406814661248,6.175671509764678,6.074348034247525,6.125010013580322,2322400 | |
| 2020-04-08,6.155406985725433,6.155406985725433,6.033818811725807,6.109811782836914,1754500 | |
| 2020-04-09,6.109812188212257,6.41378264337923,6.079414901121316,6.130076885223389,6880900 | |
| 2020-04-13,6.135142345325154,6.249131561444421,6.135142345325154,6.231400012969971,3418500 | |
| 2020-04-14,6.241531710793433,6.251664299629031,6.1589529477473395,6.211134910583496,1626400 | |
| 2020-04-15,6.114877362667208,6.125009951690761,6.043951172096089,6.074347972869873,2216000 | |
| 2020-04-16,6.043950934052228,6.084480322253295,5.995315281692213,6.03888463973999,1931600 | |
| 2020-04-17,6.069281471285718,6.099678754170841,6.023686271680665,6.064215660095215,1954900 | |
| 2020-04-20,5.983157088544721,6.05408327912941,5.978090794031975,6.003421783447266,2818100 | |
| 2020-04-21,5.836238325805262,5.861568833791234,5.651322428727762,5.785576343536377,2450500 | |
| 2020-04-22,5.805841302631094,5.90716478860707,5.7855766054358995,5.846370697021484,2358000 | |
| 2020-04-23,5.87676777720839,5.927429276836107,5.795708508136788,5.836238384246826,2888700 | |
| 2020-04-24,5.8007751957234825,5.826106188826342,5.724782699563412,5.7602458000183105,2020600 | |
| 2020-04-27,5.69438495176289,5.709583836287399,5.646256600214016,5.689318656921387,1784700 | |
| 2020-04-28,5.674119673471912,5.714649061749336,5.661960760359001,5.6842522621154785,1899300 | |
| 2020-04-29,5.704516618706685,5.760244403503514,5.704516618706685,5.714648723602295,1882800 | |
| 2020-04-30,5.755179191610591,5.856503158508673,5.714649798110751,5.815973281860352,3069600 | |
| 2020-05-01,5.770377742391785,5.790642437968247,5.729848351238862,5.7754435539245605,5143400 | |
| 2020-05-04,5.724781516385696,5.81597239630107,5.719715222182507,5.795707702636719,2486100 | |
| 2020-05-05,5.861568344192543,5.942627122533393,5.8413036496073305,5.927428722381592,1747100 | |
| 2020-05-06,5.881833695914068,5.897032580912365,5.795708613517651,5.841304302215576,7218800 | |
| 2020-05-07,5.9476939733168885,5.9476939733168885,5.836238384246827,5.836238384246826,4206800 | |
| 2020-05-08,5.927429058846346,5.967958450317382,5.881833372654316,5.967958450317383,2258400 | |
| 2020-05-11,5.94262719198374,5.9730244757910205,5.866634707188191,5.907164096832275,966800 | |
| 2020-05-12,5.89196587543442,5.89196587543442,5.821039199829102,5.821039199829102,4405100 | |
| 2020-05-13,5.821039239758712,5.891965915850555,5.762778300369942,5.7754435539245605,1708100 | |
| 2020-05-14,5.780510071524478,5.904631397110458,5.780510071524478,5.881833553314209,1541800 | |
| 2020-05-15,5.947693448276736,5.967958142968627,5.899565100351267,5.952759742736816,2024600 | |
| 2020-05-18,6.074348337994291,6.1554071224613445,6.074348337994291,6.140208721160889,1596600 | |
| 2020-05-19,6.140208691616852,6.15540709284418,6.089547193142939,6.114877700805664,1063000 | |
| 2020-05-20,6.175671332807333,6.226333310688465,6.160472932702365,6.211134910583496,1442500 | |
| 2020-05-21,6.216200863606919,6.247610824345692,6.137674753888984,6.170605182647705,1115800 | |
| 2020-05-22,6.114877730227818,6.160473417277652,6.064216231510143,6.140208721160889,823200 | |
| 2020-05-26,6.206069469451904,6.251665159184289,6.1503416726392635,6.206069469451904,1538100 | |
| 2020-05-27,6.150341688574644,6.165540090808652,6.079415006235108,6.135142803192139,792300 | |
| 2020-05-28,6.145274262902932,6.2111346379986525,6.109811169831547,6.150340557098389,1294700 | |
| 2020-05-29,6.1351422763356105,6.2921940297618395,6.1143712411341635,6.251664638519287,1471900 | |
| 2020-06-01,6.226333678004629,6.297260354592774,6.211135277003047,6.276995658874512,1896000 | |
| 2020-06-02,6.312458751599717,6.368186544002558,6.312458751599717,6.347921848297119,1313000 | |
| 2020-06-03,6.342855453491211,6.398583240769747,6.297259771559494,6.342855453491211,1602600 | |
| 2020-06-04,6.383385149508718,6.451778192561436,6.373252560524057,6.428980350494385,930500 | |
| 2020-06-05,6.530304638340783,6.565767735285527,6.515105754094356,6.540436744689941,1077300 | |
| 2020-06-08,6.489775962460046,6.550570056705874,6.479643371844817,6.504974365234375,1991600 | |
| 2020-06-09,6.474575790872999,6.560700861406428,6.472042643722202,6.535369873046875,1581000 | |
| 2020-06-10,6.545503168755037,6.626561953743581,6.515612705554376,6.570834159851074,1428400 | |
| 2020-06-11,6.423914641307124,6.459377737020519,6.332723271588744,6.3631205558776855,1531700 | |
| 2020-06-12,6.4289806912759255,6.4543116819318636,6.352988202456571,6.398583889007568,920700 | |
| 2020-06-15,6.297259903846636,6.454311163634616,6.266862620870795,6.444179058074951,1275500 | |
| 2020-06-16,6.550569677017823,6.570834373925171,6.446713044974101,6.510040283203125,878100 | |
| 2020-06-17,6.47964306751448,6.51510616670515,6.454312075314647,6.489775657653809,907700 | |
| 2020-06-18,6.46444459437447,6.525238685096515,6.46393777161368,6.510040283203125,1037000 | |
| 2020-06-19,6.58096616621202,6.60629715692242,6.49484108768574,6.565767765045166,1521800 | |
| 2020-06-22,6.570834224184743,6.6366946084198775,6.570834224184743,6.621495723724365,724900 | |
| 2020-06-23,6.651891829375367,6.660504432544546,6.586031456829267,6.598696708679199,716900 | |
| 2020-06-24,6.565767293917347,6.580965693993638,6.408715549300918,6.423914432525635,1114200 | |
| 2020-06-25,6.413781806559187,6.484708478418434,6.403649700949823,6.469510078430176,857300 | |
| 2020-06-26,6.449245077562868,6.449245077562868,6.373252592391675,6.383385181427002,1151000 | |
| 2020-06-29,6.449245342346415,6.520172019060384,6.448739002762923,6.515105724334717,1106100 | |
| 2020-06-30,6.50497395185932,6.5961653290073325,6.474576665093821,6.555635452270508,1698100 | |
| 2020-07-01,6.560701804012504,6.611363788010449,6.531318162508728,6.606297492980957,1606800 | |
| 2020-07-02,6.621496022760174,6.667091712608928,6.601231325399449,6.63669490814209,1011200 | |
| 2020-07-06,6.672157664495582,6.707620762265372,6.66202507476223,6.667091369628906,902800 | |
| 2020-07-07,6.646825822816813,6.717752492429451,6.646825822816813,6.672156810760498,580700 | |
| 2020-07-08,6.712686787419675,6.7734808739317,6.712686787419675,6.760815620422363,7541500 | |
| 2020-07-09,6.778547571625568,6.79881226833445,6.682289899897017,6.697488784790039,1981200 | |
| 2020-07-10,6.70255455438365,6.75828283234338,6.70255455438365,6.74308443069458,1740700 | |
| 2020-07-13,6.743083480373137,6.773480279386832,6.6620242223236605,6.672156810760498,838400 | |
| 2020-07-14,6.641760506479253,6.722819776463262,6.626562104734711,6.697488784790039,852700 | |
| 2020-07-15,6.70762051082881,6.783613481534926,6.687355815270203,6.7734808921813965,1055700 | |
| 2020-07-16,6.738017628558,6.763348618164861,6.712686638951137,6.717752933502197,863000 | |
| 2020-07-17,6.7380186848698,6.7380186848698,6.677224590171772,6.722820281982422,2322900 | |
| 2020-07-20,6.687356697713851,6.7380186848698,6.6569598919390955,6.722820281982422,486100 | |
| 2020-07-21,6.839340755271796,6.868218052962988,6.8140097669559205,6.819076061248779,1385700 | |
| 2020-07-22,6.798812176714336,6.874804667561458,6.7937458818182686,6.8596062660217285,1780200 | |
| 2020-07-23,6.854539942016242,6.895069334715719,6.811477401879489,6.834275245666504,1044100 | |
| 2020-07-24,6.84947358305731,6.859605688848447,6.806411046361001,6.854539394378662,900100 | |
| 2020-07-27,6.864672349970833,6.925466437410061,6.839848182150796,6.920400142669678,1039900 | |
| 2020-07-28,6.879870991459528,6.900135687980751,6.859606294938305,6.884937286376953,1110200 | |
| 2020-07-29,6.910268136183293,6.935598643954292,6.892536104335741,6.925466537475586,1201500 | |
| 2020-07-30,6.844407835415608,6.884937228115085,6.7202865098799025,6.834275245666504,1124900 | |
| 2020-07-31,6.8545401705032525,6.879871162571918,6.830729163577313,6.869739055633545,7830600 | |
| 2020-08-03,6.905202146093011,6.965996237093463,6.8849374490928605,6.940665245056152,6139800 | |
| 2020-08-04,6.905202004746871,7.011591782607037,6.897602562346689,6.981194496154785,1109200 | |
| 2020-08-05,7.117980272837654,7.13824496575715,7.029322060134211,7.036921501159668,1948400 | |
| 2020-08-06,7.097716708335611,7.117981404476853,7.058706817981082,7.092650413513184,1290400 | |
| 2020-08-07,7.041988787103137,7.047055082181338,6.960929998445888,6.991327285766602,864900 | |
| 2020-08-10,7.031856060028077,7.0663059938547725,7.014124511966428,7.031856060028076,1258200 | |
| 2020-08-11,7.036922505956209,7.041988317548134,6.920400142669678,6.920400142669678,838700 | |
| 2020-08-12,7.001458814955346,7.034389247097465,6.97612830795181,6.986260414123535,1626300 | |
| 2020-08-13,7.0166578651989795,7.047054667582871,7.001458980858571,7.041988372802734,6711400 | |
| 2020-08-14,7.047054667582871,7.067319363554953,7.011591570418843,7.041988372802734,2567300 | |
| 2020-08-17,7.082517614192318,7.153444290161132,7.082517614192318,7.153444290161133,1246000 | |
| 2020-08-18,7.148378095480424,7.1939737818732805,7.125580252283995,7.158510684967041,1312100 | |
| 2020-08-19,7.153444189956698,7.188400946299037,7.138245789300725,7.148377895355225,1458700 | |
| 2020-08-20,7.077453015317074,7.147872880624983,7.052122020763117,7.143313407897949,1540800 | |
| 2020-08-21,7.052120415888229,7.072385110289983,7.006524732697177,7.062252521514893,19383700 | |
| 2020-08-24,7.123047799639592,7.128113611384912,7.087584218531503,7.097716808319092,1022800 | |
| 2020-08-25,7.153444013982107,7.1686424142642,7.138245613700015,7.163576602935791,1154900 | |
| 2020-08-26,7.163576602935792,7.183841297694727,7.145844572266844,7.163576602935791,1026600 | |
| 2020-08-27,7.178775280374884,7.209172082112625,7.102782792882081,7.153444290161133,2329100 | |
| 2020-08-28,7.178774971572982,7.214238066457684,7.163576571357885,7.209171772003174,981300 | |
| 2020-08-31,7.214238336850412,7.229437220783601,7.183841535280934,7.199039936065674,4088900 | |
| 2020-09-01,7.239569735023618,7.262367579060082,7.204106636810664,7.219305038452148,1828900 | |
| 2020-09-02,7.183841064105087,7.193973169580882,7.105314951712688,7.12811279296875,1174700 | |
| 2020-09-03,7.036922384918784,7.0825175873526085,6.986260404683267,7.057187080383301,1744700 | |
| 2020-09-04,7.047054909847498,7.05718749975611,6.9685292706496735,7.00652551651001,1550500 | |
| 2020-09-08,6.808944048727383,6.839341333907851,6.760815698318625,6.824142932891846,1794800 | |
| 2020-09-09,6.829209008582234,6.907735130356888,6.817556916790938,6.884937286376953,1634700 | |
| 2020-09-10,6.900135600069191,6.902668747495629,6.803878413606872,6.808944225311279,2056000 | |
| 2020-09-11,6.839340994117739,6.882403530814047,6.829208405178169,6.854539394378662,2485700 | |
| 2020-09-14,6.86467286650759,6.884937563845496,6.8418750216088835,6.874804973602295,1222700 | |
| 2020-09-15,6.879870070769667,6.920399458388318,6.850486433848088,6.910267353057861,1078400 | |
| 2020-09-16,6.96093002633532,7.031856708268831,6.95586373123682,7.016658306121826,1723000 | |
| 2020-09-17,6.965995941843306,7.102783003158038,6.960929647020879,7.092650413513184,1008100 | |
| 2020-09-18,7.102782287705053,7.138245381592963,7.083530755837782,7.12811279296875,829700 | |
| 2020-09-21,7.026789464223009,7.041987864317515,6.887469749868449,6.945730686187744,1164100 | |
| 2020-09-22,6.960929445555737,6.986260435786269,6.8920295772993265,6.927999496459961,733900 | |
| 2020-09-23,6.92039977304057,6.935598173301493,6.839340994117739,6.854539394378662,2062500 | |
| 2020-09-24,6.839341598417083,6.9102682778156,6.808944312061011,6.884937286376953,805000 | |
| 2020-09-25,6.8596065713859895,6.900135966061802,6.854540276264389,6.874804973602295,3543100 | |
| 2020-09-28,6.915334253018843,6.95535730740452,6.879871154055701,6.940665245056152,522600 | |
| 2020-09-29,6.8900036236612285,6.905202025358482,6.808944353929426,6.839341640472412,762600 | |
| 2020-09-30,6.8596061543443625,6.950797528395051,6.854539859530776,6.925466537475586,2938300 | |
| 2020-10-01,6.884937228115085,6.884937228115085,6.776014304054565,6.834275245666504,1761200 | |
| 2020-10-02,6.707620749893154,6.798812124731237,6.707620749893154,6.738018035888672,5746800 | |
| 2020-10-05,6.8596061543443625,6.948264380988258,6.8596061543443625,6.925466537475586,1543100 | |
| 2020-10-06,6.991327229130773,7.036922918168234,6.938132097537573,6.940665245056152,6592000 | |
| 2020-10-07,6.965996265411377,6.988794110022784,6.925466871246317,6.965996265411377,3836300 | |
| 2020-10-08,7.031856060028077,7.047054460773998,6.996392963904779,7.031856060028076,1187600 | |
| 2020-10-09,7.057187286703709,7.09670351648706,7.041988402299636,7.067319393157959,1326800 | |
| 2020-10-12,7.047054500599232,7.07238549075122,6.97612830795181,6.986260414123535,1151000 | |
| 2020-10-13,6.991326432438361,7.002978523177231,6.965995443287628,6.996392726898193,803500 | |
| 2020-10-14,7.0115905142232,7.052119900062193,7.0115905142232,7.036921501159668,770900 | |
| 2020-10-15,6.93559842444775,7.057187080383301,6.931038952519214,7.057187080383301,935300 | |
| 2020-10-16,7.03388238462128,7.040468664271863,6.991326669273323,7.031856060028076,1396200 | |
| 2020-10-19,7.047055110415836,7.06225351256284,7.0115920110233265,7.016658306121826,1376300 | |
| 2020-10-20,7.031856126552866,7.11291490882923,7.031856126552866,7.082517623901367,2782300 | |
| 2020-10-21,7.087584739819617,7.117982028269616,7.035403251391338,7.052121639251709,1156100 | |
| 2020-10-22,7.041988196423575,7.08758388200585,7.036922384918784,7.057187080383301,788100 | |
| 2020-10-23,7.062253484267449,7.062253484267449,6.9811946956102,6.991327285766602,1307900 | |
| 2020-10-26,6.895068470339559,6.940664152197644,6.874803776530232,6.910267353057861,1158100 | |
| 2020-10-27,6.930532861639113,6.983727507961643,6.915333977133989,6.9507975578308105,812600 | |
| 2020-10-28,6.788679393342048,6.808944089199994,6.758282591129358,6.778547286987305,1288300 | |
| 2020-10-29,6.636694694663392,6.717753481498921,6.6012311130614885,6.697488784790039,1189500 | |
| 2020-10-30,6.6822895303334855,6.70762052060578,6.651892728525496,6.702554225921631,2737100 | |
| 2020-11-02,6.6873560477330445,6.819076815017034,6.6873560477330445,6.808944225311279,1260600 | |
| 2020-11-03,6.864672354329413,6.873284958763842,6.819076667933927,6.84947395324707,1095800 | |
| 2020-11-04,6.9006426455612075,6.9381320691263015,6.824143330147915,6.915334224700928,675300 | |
| 2020-11-05,6.960929086282249,7.0065247697141935,6.933065433300394,6.945730686187744,1294500 | |
| 2020-11-06,6.940664838482753,6.965995829036213,6.885950208102295,6.920400142669678,6156700 | |
| 2020-11-09,7.067319779345651,7.087584476509963,6.9913272857666025,6.991327285766602,4799000 | |
| 2020-11-10,7.06225315688853,7.135712982671654,7.052121050350305,7.117981433868408,1600100 | |
| 2020-11-11,7.193974024882652,7.214238721391959,7.107848943930978,7.123047828674316,2344300 | |
| 2020-11-12,7.143311782270333,7.163576476672087,7.057186710275774,7.062252521514893,1875200 | |
| 2020-11-13,7.07238545078283,7.077451745414287,7.019190323449436,7.031856060028076,14969600 | |
| 2020-11-16,7.128113611384912,7.143312496066296,7.078465274241451,7.097716808319092,7061200 | |
| 2020-11-17,7.077452416414172,7.127100755693854,7.0622535310788255,7.112915515899658,895900 | |
| 2020-11-18,7.143311675905069,7.187387373493878,7.123046981805062,7.12811279296875,740900 | |
| 2020-11-19,7.087583404768733,7.12811279296875,7.074918152136884,7.12811279296875,2194700 | |
| 2020-11-20,7.1331793192231725,7.1686424142642,7.125579877507909,7.163576602935791,594300 | |
| 2020-11-23,7.204106029963521,7.2152512980924834,7.173708746092631,7.188907146453857,1784600 | |
| 2020-11-24,7.269966797570256,7.365210820208199,7.269966797570256,7.351025581359863,1358500 | |
| 2020-11-25,7.406753728562786,7.431071558121747,7.353559080338165,7.4042205810546875,1015600 | |
| 2020-11-27,7.381421766920078,7.4047264310439225,7.36622336701661,7.391554355621338,383700 | |
| 2020-11-30,7.386488098428877,7.386488098428877,7.310495615380832,7.345958709716797,1958200 | |
| 2020-12-01,7.356092124642456,7.368757378856775,7.282632297383664,7.3155622482299805,8017500 | |
| 2020-12-02,7.300363599917128,7.411819669202069,7.295297305143162,7.351025581359863,1775600 | |
| 2020-12-03,7.330760241261403,7.378888587939675,7.3155613582750245,7.366223335266113,1073500 | |
| 2020-12-04,7.36115707266598,7.427017449778903,7.36115707266598,7.391554355621338,1008800 | |
| 2020-12-07,7.351025816235811,7.439684045019127,7.34849266876789,7.386488914489746,1012200 | |
| 2020-12-08,7.3763559557178695,7.401686461174175,7.356091261463772,7.391554355621338,632600 | |
| 2020-12-09,7.421951734697708,7.442216430533428,7.3586244998175285,7.396621227264404,11568600 | |
| 2020-12-10,7.472614046130038,7.581536972241792,7.472614046130038,7.508077144622803,4208300 | |
| 2020-12-11,7.437150644092619,7.513143132946502,7.437150644092619,7.492878437042236,3681700 | |
| 2020-12-14,7.538474153381747,7.538474153381747,7.432084378677124,7.518209457397461,1704500 | |
| 2020-12-15,7.538473943206808,7.5815364813663795,7.529861338945204,7.57900333404541,1093400 | |
| 2020-12-16,7.594202170340687,7.6296657517195925,7.558739072110257,7.624599456787109,1832900 | |
| 2020-12-17,7.675261148614914,7.7107247308807185,7.666142204027173,7.705658435821533,1271700 | |
| 2020-12-18,7.7107250631120134,7.758853418802503,7.7107250631120134,7.746188163757324,1153500 | |
| 2020-12-21,7.584565515284144,7.66816290996489,7.569365637574888,7.650430202484131,1837500 | |
| 2020-12-22,7.620030560766421,7.620030560766421,7.564299128074904,7.574431896209717,1749100 | |
| 2020-12-23,7.599765174247264,7.7086952190536175,7.599765174247264,7.665629863739014,2449700 | |
| 2020-12-24,7.6402972370599604,7.680829279443829,7.6402972370599604,7.67576265335083,628500 | |
| 2020-12-28,7.726427877350013,7.726427877350013,7.620031146269139,7.635230541229248,1324500 | |
| 2020-12-29,7.65397701030049,7.675762632717714,7.6352305904428,7.665629863739014,761300 | |
| 2020-12-30,7.645363668156168,7.726427750856346,7.645363668156168,7.701095104217529,1123800 | |
| 2020-12-31,7.675762507126136,7.731494426727295,7.660563112316751,7.731494426727295,1254300 | |
| 2021-01-04,7.807492082466311,7.827758103787454,7.685895954539452,7.706161975860596,2313800 | |
| 2021-01-05,7.832823444641118,7.946820097854613,7.832823444641118,7.924020767211914,1523800 | |
| 2021-01-06,7.924021756421342,7.982286505035166,7.893622484042802,7.9442877769470215,2352800 | |
| 2021-01-07,7.949353975988122,7.988366416081859,7.949353975988122,7.974686622619629,2426300 | |
| 2021-01-08,8.015219490039831,8.045618765766726,7.959488048250638,8.040552139282227,1509500 | |
| 2021-01-11,7.939221207243547,7.9934330420441695,7.92402181253666,7.974686622619629,2036600 | |
| 2021-01-12,8.055750701043356,8.131748157717709,8.03548468038486,8.111482620239258,14019500 | |
| 2021-01-13,8.091216795454848,8.119082272547328,8.055750896058877,8.086150169372559,1516500 | |
| 2021-01-14,8.081082960046936,8.167214147689268,8.076016334330326,8.162147521972656,1244700 | |
| 2021-01-15,8.096281908414223,8.109961700460163,8.012684521411249,8.04561710357666,1540300 | |
| 2021-01-19,8.086150366354364,8.093243449770338,8.046124695781314,8.06081771850586,7427000 | |
| 2021-01-20,8.095268486238627,8.110975217991795,8.055749678493836,8.07094955444336,2547100 | |
| 2021-01-21,8.0861489472129,8.091215572529407,8.045616911040803,8.07094955444336,1852800 | |
| 2021-01-22,7.939221402758819,8.005086092350737,7.924022007677625,7.94935417175293,1730100 | |
| 2021-01-25,7.9392208199159535,8.025351524353027,7.929087568485699,8.025351524353027,1073600 | |
| 2021-01-26,8.035486221313477,8.060818872789538,8.017753510234277,8.035486221313477,1045100 | |
| 2021-01-27,8.015218467821278,8.065883759844485,7.959487033139776,8.000019073486328,1408900 | |
| 2021-01-28,8.088683539905885,8.116549500376486,7.979753494262695,7.979753494262695,1410300 | |
| 2021-01-29,8.055750953316982,8.06993760308424,7.9696202420260915,7.979753494262695,3320100 | |
| 2021-02-01,8.09628302835719,8.14694832338318,8.026872279614475,8.136815071105957,3956400 | |
| 2021-02-02,8.222945634405592,8.222945634405592,8.17228034029357,8.192546844482422,2289500 | |
| 2021-02-03,8.222945040387993,8.283743582202412,8.212811789025583,8.258410453796387,2878400 | |
| 2021-02-04,8.263478101796276,8.30401014590031,8.195080096178188,8.298943519592285,1777200 | |
| 2021-02-05,8.373421713336631,8.385074083912222,8.324276502025276,8.35467529296875,2281000 | |
| 2021-02-08,8.411419218700981,8.47627067565918,8.400273221821935,8.47627067565918,1931500 | |
| 2021-02-09,8.46107228347316,8.51680323764542,8.427125985365564,8.506670951843262,4321600 | |
| 2021-02-10,8.521869617579268,8.526936243514058,8.476270950526246,8.501604080200195,9105400 | |
| 2021-02-11,8.526935967004027,8.537069218545009,8.471204049888689,8.47627067565918,4173800 | |
| 2021-02-12,8.471203979311754,8.600400519482733,8.471203979311754,8.572534561157227,1405300 | |
| 2021-02-16,8.648532231184333,8.694130897521973,8.625732898015514,8.694130897521973,5183200 | |
| 2021-02-17,8.65866531016143,8.729596138000488,8.633333147750353,8.729596138000488,2406900 | |
| 2021-02-18,8.759996067280815,8.765061726776045,8.67386536046084,8.694130897521973,1841200 | |
| 2021-02-19,8.754929659630697,8.785328449160083,8.668798950664026,8.67893123626709,2162900 | |
| 2021-02-22,8.780261715341304,8.906924464244875,8.780261715341304,8.891724586486816,3572300 | |
| 2021-02-23,8.86892532365231,8.942389950527796,8.800528289096613,8.932256698608398,4788600 | |
| 2021-02-24,8.957590281378438,9.06398653283212,8.94239040273071,9.058919906616211,4748900 | |
| 2021-02-25,9.023454844204661,9.048787976280131,8.982922799244085,8.98798942565918,3768300 | |
| 2021-02-26,8.906924071802818,8.92719057458728,8.795461205568394,8.805593490600586,6259600 | |
| 2021-03-01,8.841059722700265,8.85625863317453,8.689063853437437,8.724529266357422,7137900 | |
| 2021-03-02,8.80052892145015,8.855753505566813,8.74226320190704,8.749863624572754,6856600 | |
| 2021-03-03,8.800528322310354,8.861325901336002,8.762529110649252,8.815727233886719,3460200 | |
| 2021-03-04,8.866392279190912,9.03358706637268,8.815726987180664,8.947456359863281,5302200 | |
| 2021-03-05,9.08931978804281,9.142517914496166,9.04372111783703,9.139985084533691,4700300 | |
| 2021-03-08,9.069052130875264,9.094385259082754,9.014840299507267,9.018386840820312,3294700 | |
| 2021-03-09,9.063985752340338,9.079185629679218,9.003188175704928,9.023453712463379,3638500 | |
| 2021-03-10,9.03561422701091,9.084253065745715,8.987989100066473,9.07918643951416,5565200 | |
| 2021-03-11,9.1298519397702,9.210916028568768,9.099452181700613,9.200782775878906,4587600 | |
| 2021-03-12,9.165316365591696,9.20078177980658,9.139984202969654,9.180516242980957,2778700 | |
| 2021-03-15,9.124785001444186,9.160250418285958,9.074119706087313,9.155183792114258,1450200 | |
| 2021-03-16,9.089319515686375,9.129851558392529,9.0513203028668,9.114651679992676,2473700 | |
| 2021-03-17,9.09438614181966,9.114651679992676,9.030041052923078,9.114651679992676,1667800 | |
| 2021-03-18,8.987988178365496,8.987988178365496,8.60293332149531,8.689064025878906,3726800 | |
| 2021-03-19,8.719463798374587,8.871459687816957,8.662212757448613,8.846126556396484,2031200 | |
| 2021-03-22,8.861326435248767,8.89172522659318,8.828901186662748,8.846126556396484,1908400 | |
| 2021-03-23,8.694130460950586,8.770127912243785,8.58773422241211,8.58773422241211,1978300 | |
| 2021-03-24,8.73972977692461,8.851192649378362,8.71946327300933,8.815727233886719,2405000 | |
| 2021-03-25,8.694131000935208,8.716930334375215,8.567468252126291,8.618133544921875,3561900 | |
| 2021-03-26,8.785327984151357,8.851192185705505,8.77519473272455,8.825860023498535,3318500 | |
| 2021-03-29,8.75492989869096,8.830927357769642,8.719463515851462,8.820794105529785,2018200 | |
| 2021-03-30,8.729596341677166,8.767595552540422,8.683997675185287,8.714397430419922,2009300 | |
| 2021-03-31,8.694130840175102,8.835993464107586,8.691598010444194,8.73213005065918,4331700 | |
| 2021-04-01,8.856258668716183,8.922123835569078,8.734662552633951,8.881591796875,4367000 | |
| 2021-04-05,8.85119300366332,8.85119300366332,8.664745412164267,8.744796752929688,2734200 | |
| 2021-04-06,8.835993942619883,8.896791523054816,8.780262021921097,8.800528526306152,2481300 | |
| 2021-04-07,8.778742439410541,8.825861195075866,8.715917431856777,8.810661315917969,1977500 | |
| 2021-04-08,8.810659729431167,8.860312272528901,8.775194317475641,8.856258392333984,1877400 | |
| 2021-04-09,8.83092714078923,8.853726474588655,8.811167975859087,8.835993766784668,1462900 | |
| 2021-04-12,8.871458935617545,8.89172447267548,8.810660391723594,8.830926895141602,1515400 | |
| 2021-04-13,8.901351740101584,8.931244157495396,8.891724860649958,8.917057991027832,3920200 | |
| 2021-04-14,9.033587865266822,9.17038387588416,9.021428155454606,9.139985084533691,4970100 | |
| 2021-04-15,9.160250026612191,9.21598194575778,9.12985123724191,9.205848693847656,2237100 | |
| 2021-04-16,9.231181567588328,9.231181567588328,9.180517236859346,9.200782775878906,1520300 | |
| 2021-04-19,9.297047238896074,9.297047238896074,9.190650012705872,9.210916519165039,1974600 | |
| 2021-04-20,9.246380705857895,9.274246665342478,9.114651330523559,9.185582160949707,3045000 | |
| 2021-04-21,9.099452574867229,9.21598305311533,9.08425366153589,9.150117874145508,1228100 | |
| 2021-04-22,9.210915361497394,9.24131415100528,9.149104070741986,9.226114273071289,2003400 | |
| 2021-04-23,9.215981842490157,9.291979298244332,9.205848590693579,9.281846046447754,2720100 | |
| 2021-04-26,9.266647032964173,9.373043276575165,9.24638052959442,9.357843399047852,1963500 | |
| 2021-04-27,9.418642820378729,9.454108238220215,9.357844270964637,9.454108238220215,3034700 | |
| 2021-04-28,9.438908848620391,9.530106194289415,9.423709935249027,9.464241981506348,4644800 | |
| 2021-04-29,9.570637387949615,9.570637387949615,9.454107886135837,9.525038719177246,3356600 | |
| 2021-04-30,9.428775337812183,9.464240752888305,9.373043419058233,9.438907623291016,8086200 | |
| 2021-05-03,9.535171292748322,9.580769958275136,9.509839130282339,9.550371170043945,5092800 | |
| 2021-05-04,9.646635873905437,9.707433455076028,9.621302743117582,9.702366828918457,7513200 | |
| 2021-05-05,9.753032398600086,9.778364563740698,9.702367101958703,9.727700233459473,5536200 | |
| 2021-05-06,9.778363473751925,9.793563350958065,9.712499271912085,9.783430099487305,6144200 | |
| 2021-05-07,9.7935641982238,9.874628284282839,9.758098781367988,9.859428405761719,5122600 | |
| 2021-05-10,9.940494092692981,9.940494092692981,9.758099404237639,9.813831329345703,4232100 | |
| 2021-05-11,9.771270634901947,9.93035959461185,9.770764262223784,9.92529296875,5956900 | |
| 2021-05-12,9.915160642195591,9.99875852717643,9.889828476882698,9.905027389526367,8676200 | |
| 2021-05-13,9.702365758361125,9.763164299183344,9.585836268675227,9.641568183898926,8205500 | |
| 2021-05-14,9.753032398600086,9.7732989038007,9.692233849358395,9.727700233459473,2756900 | |
| 2021-05-17,9.773298619273882,9.839162826538086,9.768231993121232,9.839162826538086,4350200 | |
| 2021-05-18,9.854362882136702,9.889828299482652,9.702366993905304,9.80369758605957,5442600 | |
| 2021-05-19,9.615729289209238,9.631435539646406,9.479439661192535,9.575703620910645,6647300 | |
| 2021-05-20,9.580770060569037,9.595969938026949,9.454107314166633,9.474373817443848,4765200 | |
| 2021-05-21,9.570637240458208,9.585837118601463,9.535678197180799,9.580770492553711,17924300 | |
| 2021-05-24,9.595969878632614,9.709966542961208,9.580770001268782,9.707432746887207,3568100 | |
| 2021-05-25,9.688686719182176,9.722633016695605,9.651701219161355,9.656767845153809,2654800 | |
| 2021-05-26,9.636502133442418,9.710473132147635,9.590903466694261,9.692233085632324,2059800 | |
| 2021-05-27,9.722633081399554,9.844229206947363,9.722633081399554,9.83409595489502,5599500 | |
| 2021-05-28,9.84422891881337,9.859427830086918,9.773804461923037,9.80876350402832,3543000 | |
| 2021-06-01,10.001292190141235,10.082356285526272,9.922760924954375,9.981026649475098,3974100 | |
| 2021-06-02,10.026623030947654,10.041821941381375,9.97595774132853,10.031688690185547,4125600 | |
| 2021-06-03,10.031688789587164,10.031688789587164,9.905026047464297,9.95569133758545,2449200 | |
| 2021-06-04,10.057022586043178,10.097554627561152,10.026623796494723,10.067155838012695,3141800 | |
| 2021-06-07,10.117820206910281,10.122886832915958,10.06208925356805,10.087421417236328,1947500 | |
| 2021-06-08,10.082354716096184,10.183685302734373,10.046889300680846,10.183685302734375,1559800 | |
| 2021-06-09,10.173552197366012,10.193818701529661,10.102621365513455,10.12795352935791,7369200 | |
| 2021-06-10,10.19381781580859,10.209016726250615,10.04182194686817,10.168484687805176,3205000 | |
| 2021-06-11,10.143153653328408,10.148220279492124,10.092488358051378,10.133020401000977,1690000 | |
| 2021-06-14,10.082354083904622,10.126432664065565,10.057021922013519,10.092487335205078,4766200 | |
| 2021-06-15,10.057022802851797,10.071208969370907,10.013956964232987,10.051956176757812,2221000 | |
| 2021-06-16,10.031690984320564,10.117821706462195,9.981026649475098,9.981026649475098,2867600 | |
| 2021-06-17,9.95569313343883,9.95569313343883,9.692234350372958,9.737833023071289,3851600 | |
| 2021-06-18,9.778365470207838,9.87969607288408,9.764686640925548,9.844230651855469,4267300 | |
| 2021-06-21,9.823962696924493,9.978491408369274,9.791031077314372,9.970891952514648,2134300 | |
| 2021-06-22,9.991158936628045,10.011425443654426,9.953160685493947,9.981026649475098,1964200 | |
| 2021-06-23,10.08235447388121,10.122886514290741,10.041822433471681,10.04182243347168,2569800 | |
| 2021-06-24,9.98609153111977,10.082355499267578,9.972412702939955,10.082355499267578,2106300 | |
| 2021-06-25,10.112754469932874,10.112754469932874,9.920227496592348,10.046890258789062,3032300 | |
| 2021-06-28,10.04688905931788,10.066141850989412,10.013956474497617,10.04182243347168,1261600 | |
| 2021-06-29,10.08742188010083,10.13200683809243,10.04182321031754,10.077288627624512,2085400 | |
| 2021-06-30,10.072221221053246,10.224217097341898,10.016490269471468,10.178618431091309,3629700 | |
| 2021-07-01,10.345814544937385,10.366080084557966,10.198885275657359,10.244483947753906,4161000 | |
| 2021-07-02,10.254616832983542,10.320482008698743,10.19381924994199,10.315415382385254,1892700 | |
| 2021-07-06,10.234350350186999,10.335679968030789,9.965824978498821,10.04182243347168,3674200 | |
| 2021-07-07,10.062088718643801,10.07728762949272,9.844228643782202,9.920226097106934,3100100 | |
| 2021-07-08,9.905028252672786,10.006358855474858,9.864496204824007,10.00129222869873,2344700 | |
| 2021-07-09,10.07222156799323,10.127953487854775,10.057022656292883,10.107687950134277,1711100 | |
| 2021-07-12,10.062089323546264,10.137580408743675,10.011930402193308,10.12795352935791,1588500 | |
| 2021-07-13,10.158351540052825,10.243469498107078,10.120353297200777,10.229283332824707,5993400 | |
| 2021-07-14,10.254616750023137,10.269816628840637,10.057023157196396,10.117820739746094,2423000 | |
| 2021-07-15,10.062089212027937,10.143153295063884,10.05955541585551,10.067155838012695,2138800 | |
| 2021-07-16,10.13808639182934,10.14821964352174,10.020543184733683,10.04182243347168,1236800 | |
| 2021-07-19,9.925293476942263,9.925293476942263,9.61876984430625,9.661834716796875,10467700 | |
| 2021-07-20,9.687168296759273,9.803191431145995,9.621303120487594,9.788497924804688,6131900 | |
| 2021-07-21,9.88982699621663,10.031688646906119,9.884760370640574,10.011423110961914,11076100 | |
| 2021-07-22,10.031690229272215,10.130487994049313,9.986091558255145,10.102622032165527,9145900 | |
| 2021-07-23,10.12795377483726,10.143153653328408,10.092488358051378,10.133020401000977,1562400 | |
| 2021-07-26,10.117820902527246,10.219151496887205,10.112754276173233,10.219151496887207,10333000 | |
| 2021-07-27,10.224217097341898,10.252083056312822,10.125420309252313,10.178618431091309,11106300 | |
| 2021-07-28,10.219150081520148,10.244482243421514,10.188751293966503,10.229283332824707,1700600 | |
| 2021-07-29,10.295149227830535,10.381279945373535,10.279950314732483,10.381279945373535,2726900 | |
| 2021-07-30,10.355947672705637,10.371146585647242,10.305282374726534,10.32048225402832,2099000 | |
| 2021-08-02,10.32200017371833,10.348346048299558,10.148219642377606,10.178618431091309,5549500 | |
| 2021-08-03,10.082354687301427,10.163418769836426,10.046889271987375,10.163418769836426,2500400 | |
| 2021-08-04,10.057021991570224,10.102620656377608,9.981024539011264,9.996223449707031,4269600 | |
| 2021-08-05,10.046890148179848,10.143154116970404,10.036756895389226,10.12288761138916,1526900 | |
| 2021-08-06,10.163418832642824,10.183685336581858,10.046889334073661,10.067155838012695,1617900 | |
| 2021-08-09,9.910092845634288,9.930359348579577,9.834095392309557,9.920226097106934,1835900 | |
| 2021-08-10,9.981025871118456,10.112754291076298,9.970892618395494,10.082355499267578,2126700 | |
| 2021-08-11,10.041823131050675,10.173552513122557,9.991157835429162,10.173552513122559,2114000 | |
| 2021-08-12,10.138086318969727,10.178618359087965,10.057022238733252,10.138086318969727,2353200 | |
| 2021-08-13,10.168484787238421,10.188751289839331,10.077287458254395,10.092487335205078,2036600 | |
| 2021-08-16,9.99622450014874,10.082355213129187,9.935426918256743,10.057023048400879,4520900 | |
| 2021-08-17,9.991156503765284,10.057021669202504,9.930358930210936,9.950624465942383,1582300 | |
| 2021-08-18,9.986089651784644,9.993690073076587,9.818894878761705,9.829028129577637,2828900 | |
| 2021-08-19,9.661834296586914,9.702366337434155,9.585836840793347,9.692233085632324,6285500 | |
| 2021-08-20,9.580771493701118,9.616236913381247,9.464241981506348,9.464241981506348,3331100 | |
| 2021-08-23,9.712499474017893,9.808763432273155,9.712499474017893,9.768231391906738,6165600 | |
| 2021-08-24,9.905026734882965,10.01649057415721,9.879694571244327,10.008890151977539,2790600 | |
| 2021-08-25,10.031688836400589,10.126432707106465,9.99622342305829,10.112752914428711,3593300 | |
| 2021-08-26,10.051956885240154,10.095529099631387,9.986091707736158,10.046890258789062,1719400 | |
| 2021-08-27,10.102621895215762,10.161393020923649,10.090968558074643,10.158352851867676,1516000 | |
| 2021-08-30,10.173551343855582,10.201417301562731,10.112752802825439,10.188751220703125,2129300 | |
| 2021-08-31,10.158351393379773,10.183684521275394,10.105153274338996,10.148219108581543,3591900 | |
| 2021-09-01,10.051956490612975,10.143153830431945,10.031689985604249,10.097555160522461,2618800 | |
| 2021-09-02,10.239415863881778,10.300214406810444,10.224216952919654,10.234350204467773,1760900 | |
| 2021-09-03,10.259682366978017,10.290081155262323,10.224216952919654,10.234350204467773,1486700 | |
| 2021-09-07,10.158352783565942,10.187232456683176,10.100088030972419,10.117820739746094,1008000 | |
| 2021-09-08,10.239415544141549,10.247015965745334,10.160885262995977,10.188751220703125,1574000 | |
| 2021-09-09,10.112753609794325,10.229284075537565,10.07222156799323,10.107687950134277,5817800 | |
| 2021-09-10,10.254615741203958,10.279948870074259,10.219150327145593,10.234350204467773,5543500 | |
| 2021-09-13,10.300215258356324,10.330614049153777,10.26474984136594,10.310348510742188,6558800 | |
| 2021-09-14,10.350879349495182,10.358478804720239,10.270321645213516,10.305280685424805,1217500 | |
| 2021-09-15,10.467409870532721,10.540874499479335,10.462343244430183,10.482609748840332,1897200 | |
| 2021-09-16,10.421810396078802,10.437010273211047,10.330613066005418,10.42687702178955,1444500 | |
| 2021-09-17,10.37621275952221,10.381279385735157,10.305281925261223,10.33061408996582,1871800 | |
| 2021-09-20,10.203951127490528,10.244483170014774,10.117820416331487,10.209017753601074,2447800 | |
| 2021-09-21,10.209017262048128,10.219150513781315,10.08235451446351,10.198884010314941,6660500 | |
| 2021-09-22,10.300214593234315,10.376212048500586,10.259682552668302,10.33568000793457,3901700 | |
| 2021-09-23,10.337706948116097,10.492742034685289,10.337706948116097,10.482609748840332,2204100 | |
| 2021-09-24,10.452208211250786,10.55353878331536,10.447142552371517,10.543405532836914,3261600 | |
| 2021-09-27,10.634605257227612,10.700470433859284,10.634605257227612,10.690337181091309,2695500 | |
| 2021-09-28,10.75620147571158,10.76633472855902,10.583940042745821,10.594073295593262,3651900 | |
| 2021-09-29,10.604206330528543,10.665003913643456,10.568740912651483,10.609272956848145,3188000 | |
| 2021-09-30,10.533275359374562,10.73340178144547,10.502875601847718,10.665003776550293,5148100 | |
| 2021-10-01,10.690336479011057,10.832198143005371,10.654871063012479,10.832198143005371,6277300 | |
| 2021-10-04,10.908196101270766,11.03485884805875,10.908196101270766,10.979126930236816,6545200 | |
| 2021-10-05,11.07032454792854,11.153921460456454,11.055124670032512,11.141255378723145,3790600 | |
| 2021-10-06,10.99432624092479,10.99432624092479,10.887929036600994,10.928461074829102,3341800 | |
| 2021-10-07,10.923394455390662,11.067789902056901,10.857530255618,11.06525707244873,5396500 | |
| 2021-10-08,11.117441533143715,11.161520109042097,11.06525616371692,11.085521697998047,5524500 | |
| 2021-10-11,11.212185324202078,11.242585077593763,11.175199827299544,11.18178653717041,3287900 | |
| 2021-10-12,11.191920208017212,11.23498507739708,11.131121665313808,11.151388168334961,6191900 | |
| 2021-10-13,11.17672023019805,11.228905605283973,11.115922654401675,11.227385520935059,3111600 | |
| 2021-10-14,11.328715368459646,11.35303478374664,11.252716954097794,11.348980903625488,2780100 | |
| 2021-10-15,11.424980191682316,11.470578861099346,11.394581400857673,11.445246696472168,2188300 | |
| 2021-10-18,11.47057872200514,11.51111076473321,11.35911584609298,11.364182472229004,4784900 | |
| 2021-10-19,11.333783722630006,11.424980094326822,11.298317339549982,11.384448051452637,5910300 | |
| 2021-10-20,11.338848647331215,11.513643856061831,11.323649736213815,11.506043434143066,3221900 | |
| 2021-10-21,11.374314943810544,11.39711427667773,11.222319069242618,11.328716278076172,3834500 | |
| 2021-10-22,11.369249098365028,11.404714514957075,11.267918508364792,11.364182472229004,2256600 | |
| 2021-10-25,11.445246409597699,11.46804574373475,11.402180571178773,11.419914245605469,4158400 | |
| 2021-10-26,11.414847660745417,11.460446329184144,11.384447904212855,11.440179824829102,2305200 | |
| 2021-10-27,11.308452013929372,11.379382856288922,11.22738791798696,11.237521171569824,4942500 | |
| 2021-10-28,11.242585010283841,11.278050422668457,11.161520934444715,11.278050422668457,2718400 | |
| 2021-10-29,11.26791873561463,11.26791873561463,11.126056100025258,11.212186813354492,5173400 | |
| 2021-11-01,11.283117048203403,11.30338258398318,11.248664381109771,11.278050422668457,3611700 | |
| 2021-11-02,11.252718776988187,11.333783829863671,11.229920408618375,11.308450698852539,2019700 | |
| 2021-11-03,11.136188828501357,11.181787496139489,11.024725955585984,11.044991493225098,4215300 | |
| 2021-11-04,11.252717456458779,11.272983958889368,10.928461148449527,10.968993186950684,3178800 | |
| 2021-11-05,11.029793167677564,11.151389299053816,10.968994618809363,11.115923881530762,2801500 | |
| 2021-11-08,11.13618790389959,11.207119695647497,11.120988993522195,11.20205307006836,1389600 | |
| 2021-11-09,11.191921126882296,11.27805183907348,11.133656375452983,11.267918586730957,4435200 | |
| 2021-11-10,11.267917661626425,11.303890414580955,11.115922754407997,11.151388168334961,3088900 | |
| 2021-11-11,11.242585398064174,11.293250688801182,11.18685348161746,11.227385520935059,1780200 | |
| 2021-11-12,11.174188105228739,11.257785018810843,11.174188105228739,11.222319602966309,3090200 | |
| 2021-11-15,11.161522023335705,11.227386228995542,11.115923355432699,11.222319602966309,2043900 | |
| 2021-11-16,11.217253684997559,11.25778572942981,11.173175098756985,11.217253684997559,2973100 | |
| 2021-11-17,11.207121468927419,11.242586887232983,11.075392082106625,11.120990753173828,2352500 | |
| 2021-11-18,11.156454794090248,11.171653704996059,11.086030338903836,11.151388168334961,1832900 | |
| 2021-11-19,11.100724263397842,11.100724263397842,10.968994876390179,10.9841947555542,2796400 | |
| 2021-11-22,11.009525617105979,11.110856200143628,10.994326706102372,11.055124282836914,3342200 | |
| 2021-11-23,11.136188962647335,11.267918341148727,11.130109591190399,11.26285171508789,7262300 | |
| 2021-11-24,11.252717929500612,11.291730851683523,11.21725251511621,11.232452392578125,2831700 | |
| 2021-11-26,10.842333129185647,10.842333129185647,10.447145897585328,10.573808670043945,4443100 | |
| 2021-11-29,10.791666101651902,10.809398809652336,10.510981976187821,10.55860710144043,4598100 | |
| 2021-11-30,10.409145235730469,10.442077822583387,10.138087017569058,10.269816398620605,26651700 | |
| 2021-12-01,10.396478008035794,10.437010046481234,10.15328577736315,10.168484687805176,11149100 | |
| 2021-12-02,10.1634206102701,10.350881939053604,10.13302181540476,10.279951095581055,9620600 | |
| 2021-12-03,10.473128948521135,10.521423798027904,10.226823900100658,10.279948234558105,6474400 | |
| 2021-12-06,10.319274830347585,10.480028258445651,10.273049945821674,10.459330558776855,6343700 | |
| 2021-12-07,10.544882041614681,10.673208830489408,10.535223071375079,10.604215621948242,6496000 | |
| 2021-12-08,10.67321057702859,10.756002046044989,10.659411669875135,10.749102592468262,7978500 | |
| 2021-12-09,10.68700707741684,10.70770543475999,10.604215621948242,10.604215621948242,14364800 | |
| 2021-12-10,10.707706536231521,10.714605331420898,10.65251156894004,10.714605331420898,8246100 | |
| 2021-12-13,10.72150327675855,10.74910042753913,10.638711824416813,10.659409523010254,16568700 | |
| 2021-12-14,10.569719314575195,10.604215919814768,10.517974735699845,10.569719314575195,6414000 | |
| 2021-12-15,10.555920770750227,10.618014526843675,10.466229862833913,10.604215621948242,11887000 | |
| 2021-12-16,10.645611931711638,10.756000541627028,10.631813026488206,10.693906784057617,5379800 | |
| 2021-12-17,10.618014825097804,10.639402075537681,10.552471340939418,10.569719314575195,7746200 | |
| 2021-12-20,10.434900071833791,10.512830169632931,10.302418088051315,10.481657981872559,9318900 | |
| 2021-12-21,10.598554762835423,10.715450286865234,10.58296829658952,10.715450286865234,10584000 | |
| 2021-12-22,10.738827695303144,10.847930713689209,10.732593704266145,10.840137481689453,16867200 | |
| 2021-12-23,10.830786687068816,10.918069257954414,10.808966230148311,10.894689559936523,5123800 | |
| 2021-12-27,10.902481639183565,11.06613579197718,10.882999302766692,11.034963607788086,6564000 | |
| 2021-12-28,11.073929607258522,11.073929607258522,11.003792003336967,11.011585235595703,6329200 | |
| 2021-12-29,10.995998756340903,11.120688242702961,10.974178300608514,11.066136360168457,8284500 | |
| 2021-12-30,11.073930371518403,11.10510255950114,11.003792762756348,11.003792762756348,5527000 | |
| 2021-12-31,11.03496420410519,11.046654052509117,10.933654414215095,10.95703411102295,6987400 | |
| 2022-01-03,10.914172815206427,11.066137138721821,10.914172815206427,11.003792762756348,13170900 | |
| 2022-01-04,11.081723389525134,11.151860996927756,11.066136924234074,11.144067764282227,6640700 | |
| 2022-01-05,11.183033006364957,11.2142051932475,11.0817232131958,11.0817232131958,23566800 | |
| 2022-01-06,11.183032600952613,11.206411554466086,11.128480718483132,11.16744613647461,6190100 | |
| 2022-01-07,11.17523993415858,11.206412121488304,11.144067746828853,11.19861888885498,3801700 | |
| 2022-01-10,11.19082586829378,11.19861910107479,11.101205920922917,11.151861190795898,6152200 | |
| 2022-01-11,11.229791423833081,11.385652365306807,11.167447047243591,11.37006664276123,14081400 | |
| 2022-01-12,11.416824339387132,11.486961947535212,11.401238617133991,11.463582992553711,6585800 | |
| 2022-01-13,11.455789600762373,11.455789600762373,11.338894084274381,11.346687316894531,4508900 | |
| 2022-01-14,11.4012389852514,11.48696231842041,11.393445752271417,11.48696231842041,4206900 | |
| 2022-01-18,11.54930572263939,11.603857605698805,11.518133536549815,11.588271141052246,10551500 | |
| 2022-01-19,11.666201978877893,11.705167397294089,11.61944332813775,11.635029792785645,4139800 | |
| 2022-01-20,11.658408745554677,11.736339582380388,11.588271141052246,11.588271141052246,12525200 | |
| 2022-01-21,11.642821713716385,11.658408177603635,11.54930516000341,11.603857040405273,10246900 | |
| 2022-01-24,11.525927348487519,11.580478491086653,11.40123859785888,11.564892768859863,8397000 | |
| 2022-01-25,11.5804784553227,11.69737471607872,11.54540965141625,11.673995018005371,6723200 | |
| 2022-01-26,11.775304812163803,11.8220634651021,11.689581482181095,11.72075366973877,17019400 | |
| 2022-01-27,11.798684492347014,11.818166830839683,11.705167929815772,11.775304794311523,10471100 | |
| 2022-01-28,11.845441070913454,11.868820023118229,11.728545566686092,11.798683166503906,4322200 | |
| 2022-01-31,11.861027714178228,11.861027714178228,11.711400782753591,11.814269065856934,14829700 | |
| 2022-02-01,11.759719053440575,11.884407803283768,11.759719053440575,11.876614570617676,10684200 | |
| 2022-02-02,11.93895931531031,11.946752548217773,11.861029215846466,11.946752548217773,7634800 | |
| 2022-02-03,11.810373753630525,11.98571777518703,11.790891414881395,11.938959121704102,6754100 | |
| 2022-02-04,12.024682223238045,12.094819826187367,12.016888991087338,12.040267944335938,4188400 | |
| 2022-02-07,12.032476035050538,12.07144145688446,12.009097079231628,12.063648223876953,4499400 | |
| 2022-02-08,11.970131114269929,11.993510812231625,11.89999424999556,11.977924346923828,5628400 | |
| 2022-02-09,11.99974497780215,12.094820782510562,11.989614369768033,12.087027549743652,7866300 | |
| 2022-02-10,12.07923336188595,12.196128871332471,12.00909575893663,12.040267944335938,6007100 | |
| 2022-02-11,12.055854574841403,12.246784305944788,12.048061342583257,12.203922271728516,6728900 | |
| 2022-02-14,12.12599254793358,12.324714774141675,12.110406082942756,12.274060249328613,7585200 | |
| 2022-02-15,12.08702735587189,12.090923972192844,11.977924328495881,12.07923412322998,6092000 | |
| 2022-02-16,12.157165158238671,12.258474211394162,12.079234316976743,12.087027549743652,6635900 | |
| 2022-02-17,12.13378449056886,12.196128861316273,12.090923200182218,12.188336372375488,4120000 | |
| 2022-02-18,12.328611585926367,12.35978377319886,12.102613042399899,12.235095024108887,4987100 | |
| 2022-02-22,12.468886000492482,12.500058928969093,12.348093875459696,12.398748397827148,5725500 | |
| 2022-02-23,12.429921695786849,12.577989403287694,12.42212846297007,12.515645027160645,9462800 | |
| 2022-02-24,13.06895246093722,13.06895246093722,12.468886921120577,12.60136890411377,14347800 | |
| 2022-02-25,12.390954987277542,12.445506868122541,12.25457714317382,12.383162498474121,16403900 | |
| 2022-02-28,12.609161376953125,12.671505748345435,12.53123054111097,12.609161376953125,11782500 | |
| 2022-03-01,12.94426398214032,13.13129711151123,12.913091050708244,13.13129711151123,18591700 | |
| 2022-03-02,13.388467766177055,13.622258804821728,13.248192548427383,13.53653621673584,17572700 | |
| 2022-03-03,13.622257625683742,13.910601269033274,13.54432679074546,13.731361389160156,17548600 | |
| 2022-03-04,14.128805927019108,14.354805201360522,13.911380248573627,14.3080472946167,17047500 | |
| 2022-03-07,14.495081861881374,14.666528528076501,14.308048729739273,14.6041841506958,18671900 | |
| 2022-03-08,14.830182237088021,15.017215353962238,14.339219004687004,14.853560447692871,27426700 | |
| 2022-03-09,14.183360204629565,14.191151951322011,13.22481334307095,13.684603691101074,25404600 | |
| 2022-03-10,13.949567335507393,14.011911712398764,13.380674710572725,13.505363464355469,15147200 | |
| 2022-03-11,13.505362831218878,13.778120024734365,13.505362831218878,13.739153861999512,7347000 | |
| 2022-03-14,13.552120843663536,13.614465218108636,13.217019273618444,13.318329811096191,9723500 | |
| 2022-03-15,12.991022483756096,13.152339289799231,12.850747258745935,12.967642784118652,12082500 | |
| 2022-03-16,13.154675781716087,13.22403451608246,12.819575675596377,12.889713287353516,7826900 | |
| 2022-03-17,13.357294628435746,13.55601834597789,13.339371531018337,13.489776611328125,5006700 | |
| 2022-03-18,13.513156291594575,13.573162548170107,13.411845753183004,13.544327735900879,3930200 | |
| 2022-03-21,13.879428832675853,14.082048416137695,13.853712503486305,14.082048416137695,4580200 | |
| 2022-03-22,14.050876988824106,14.105428129355056,13.9028085456636,14.027497291564941,14949800 | |
| 2022-03-23,14.34701386010017,14.471702618789003,14.308049180412628,14.362600326538086,11118800 | |
| 2022-03-24,14.401562893759733,14.401562893759733,14.19115008693361,14.261287689208984,5771000 | |
| 2022-03-25,14.23791156784925,14.432737939101461,14.140498382223146,14.362600326538086,5633500 | |
| 2022-03-28,13.996324787906424,14.08204886072553,13.684602913664873,13.746947288513184,6493600 | |
| 2022-03-29,13.4274321816147,13.770326986483978,13.349501341452525,13.746947288513184,7784600 | |
| 2022-03-30,14.011911585883633,14.097635660737954,13.957360442397128,14.019704818725586,6761700 | |
| 2022-03-31,13.949566878371979,14.04698005697291,13.684602913664873,13.746947288513184,4816500 | |
| 2022-04-01,13.770326017384756,13.871635061980866,13.73214022053815,13.801497459411621,5535300 | |
| 2022-04-04,14.109325135736416,14.144393941238622,13.969049913727591,14.089842796325684,4023200 | |
| 2022-04-05,14.198943961793816,14.276874799672933,13.953463829124184,13.972946166992188,4367500 | |
| 2022-04-06,14.144392853889942,14.222323691949166,13.762533382447556,13.86384391784668,5330100 | |
| 2022-04-07,13.871636405264343,13.918395802443225,13.669018296451256,13.910602569580078,3043400 | |
| 2022-04-08,13.910601762319413,14.113221345781254,13.87397371862894,14.082048416137695,3961000 | |
| 2022-04-11,14.019703880313626,14.027497112633938,13.84825722848798,13.965152740478516,5532400 | |
| 2022-04-12,14.253498417524062,14.40156539344363,14.230118717238572,14.37818717956543,9980100 | |
| 2022-04-13,14.487288813854565,14.713286627342022,14.370393290574349,14.70549488067627,9623000 | |
| 2022-04-14,14.627563403873962,14.908112350334411,14.573012261129074,14.845767974853516,11330800 | |
| 2022-04-18,14.993836031164326,15.169180047112327,14.939284889848752,15.017215728759766,9672400 | |
| 2022-04-19,14.705493163761476,14.721078141680609,14.531706910697917,14.619769096374512,7039400 | |
| 2022-04-20,14.666527197814304,14.682113662347579,14.444425280639875,14.627562522888184,6455600 | |
| 2022-04-21,14.650940910627536,14.721078515469207,14.49508072262934,14.596389770507812,6433100 | |
| 2022-04-22,14.495080375314595,14.534045049778745,14.32363224029541,14.32363224029541,6380900 | |
| 2022-04-25,13.933980702666952,14.245704069794618,13.866961575957248,14.22232437133789,8041000 | |
| 2022-04-26,14.308048596860448,14.485729253221363,14.159980144553694,14.432737350463867,4745400 | |
| 2022-04-27,14.347013236821033,14.565219298250565,14.315841791706635,14.541839599609375,8906500 | |
| 2022-04-28,14.510667204294867,14.661072278456714,14.421045775242574,14.635355949401855,3200700 | |
| 2022-04-29,14.736663832125956,14.813815786004076,14.502872825138688,14.53404426574707,11982700 | |
| 2022-05-02,14.385976360112474,14.783422275617276,14.297136784972729,14.775629043579102,16619100 | |
| 2022-05-03,14.63535651759171,14.74445880219424,14.487288069626027,14.526252746582031,7387700 | |
| 2022-05-04,14.845768898188432,15.032803522670925,14.743680961733833,14.993837356567383,6524900 | |
| 2022-05-05,15.118524975784997,15.118524975784997,14.806803102487736,14.93149185180664,6020800 | |
| 2022-05-06,14.93149144764725,15.00162905304157,14.767838025998568,14.97045612335205,6718900 | |
| 2022-05-09,14.658735976815702,14.673543566076125,14.234014421655514,14.315842628479004,9586100 | |
| 2022-05-10,14.354805965017938,14.432736804674835,14.167772841685665,14.206737518310547,5473800 | |
| 2022-05-11,14.495081688734185,14.635356907766942,14.495081688734185,14.541839599609375,6530100 | |
| 2022-05-12,14.45611494498793,14.611976623535156,14.362599126985296,14.611976623535156,4729600 | |
| 2022-05-13,14.705495018794144,14.818493183395569,14.615873580816764,14.783424377441406,5219500 | |
| 2022-05-16,14.791217193206633,15.048387934144529,14.78342396028037,15.00942325592041,14363600 | |
| 2022-05-17,15.001628906621166,15.1029379543091,14.876940161894284,14.892526626586914,5068200 | |
| 2022-05-18,14.939283798456207,14.947077030418685,14.51066644536904,14.549631118774414,4522800 | |
| 2022-05-19,14.432735955927239,14.783422484149712,14.432735955927239,14.72887134552002,8508500 | |
| 2022-05-20,14.77563117851968,14.83797704383348,14.650942420706562,14.767839431762695,4478100 | |
| 2022-05-23,14.783422843064155,14.89642248234454,14.717182597807636,14.853560447692871,3277700 | |
| 2022-05-24,14.853560447692871,14.915904819984277,14.775629610726844,14.853560447692871,3582700 | |
| 2022-05-25,14.861355578255516,14.954872891841033,14.783424731335463,14.9470796585083,3273500 | |
| 2022-05-26,14.908112866635909,15.18866330921961,14.900321120037216,15.12631893157959,3600700 | |
| 2022-05-27,15.11073147980872,15.328937530517578,15.087353268723314,15.328937530517578,3688300 | |
| 2022-05-31,15.570521428732215,15.600135116968401,15.087352916425917,15.204248428344727,6917700 | |
| 2022-06-01,15.367901622178637,15.406867783184346,15.25879934417677,15.305557250976562,4815100 | |
| 2022-06-02,15.422455327137914,15.625073432922363,15.34842035924825,15.625073432922363,6087100 | |
| 2022-06-03,15.554936744053265,15.773142814636229,15.512076191023928,15.77314281463623,4949000 | |
| 2022-06-06,15.796520219607388,15.890036031696232,15.734175849412482,15.85107135772705,3334800 | |
| 2022-06-07,15.812108354750404,15.960175320606336,15.753659851212879,15.95238208770752,2962000 | |
| 2022-06-08,15.991348228142176,16.16669225208375,15.960175296593812,16.10045051574707,6999200 | |
| 2022-06-09,16.014725122903076,16.17838002725411,15.9835536803263,16.123828887939453,6876100 | |
| 2022-06-10,16.022518934361234,16.04589863194429,15.812107601742225,15.960174560546875,7015900 | |
| 2022-06-13,15.843278316055887,15.936795615675651,15.515969996997288,15.765347480773926,7867500 | |
| 2022-06-14,15.81210614776186,15.874450515843428,15.484797843731883,15.60948657989502,6977400 | |
| 2022-06-15,15.58610840164663,15.764569414193026,15.547143725205364,15.593901634216309,4670300 | |
| 2022-06-16,15.593901440375694,15.749761630610458,15.45362622867943,15.679625511169434,4771000 | |
| 2022-06-17,15.50428098215911,15.51597008727695,14.970455723536192,15.102937698364258,11158100 | |
| 2022-06-21,15.215938510688835,15.321144924093597,15.017216276306844,15.056180953979492,6835700 | |
| 2022-06-22,14.635356654590616,14.950195528194866,14.580804025371547,14.791216850280762,8602400 | |
| 2022-06-23,14.861353358323116,14.861353358323116,14.463907436166352,14.471700668334961,7681200 | |
| 2022-06-24,14.557425853008782,14.697701069995228,14.46390854621543,14.588597297668457,6439300 | |
| 2022-06-27,14.588597684748823,14.682114994023477,14.424944251527187,14.6041841506958,10033200 | |
| 2022-06-28,14.61977020719393,14.7873209954134,14.580804043417796,14.736665725708008,4078800 | |
| 2022-06-29,14.85355991279553,14.906553296218046,14.510666620744406,14.518458366394043,3658900 | |
| 2022-06-30,14.393771091730613,14.409357557430802,14.019704833369156,14.058670997619629,7682000 | |
| 2022-07-01,14.253497144784069,14.27609647922364,14.043084320224954,14.105428695678711,6889600 | |
| 2022-07-05,13.723568620720522,13.785912993496245,13.10791663895406,13.19364070892334,18937400 | |
| 2022-07-06,13.139090172015274,13.201434547654433,12.82736680741232,12.975435256958008,11614400 | |
| 2022-07-07,13.341709457657256,13.62225839837878,13.318329759927492,13.481983184814453,5958600 | |
| 2022-07-08,13.622258186748056,13.762533398133113,13.485880334794306,13.715775489807129,3801100 | |
| 2022-07-11,13.762533753827046,13.793706684454774,13.607452437253393,13.746947288513184,4375400 | |
| 2022-07-12,13.349500896538498,13.435224966500579,13.076745194672045,13.100123405456543,7975900 | |
| 2022-07-13,13.131296319272879,13.341709134523203,13.08609616598626,13.154674530029297,4465000 | |
| 2022-07-14,12.889711900069733,13.104799462943712,12.733850227071663,13.037778854370117,5628100 | |
| 2022-07-15,13.162467215890867,13.255984514254836,13.05726081263404,13.209226608276367,4047900 | |
| 2022-07-18,13.544328356874248,13.622259200823663,13.435226067189397,13.458605766296387,3795100 | |
| 2022-07-19,13.302744248810596,13.544328530382069,13.302744248810596,13.520950317382812,11356300 | |
| 2022-07-20,13.466398593046813,13.556018540642254,13.404054217049673,13.497570037841797,3220600 | |
| 2022-07-21,13.201433925571859,13.353398241130943,13.162467763629085,13.248191833496094,12727000 | |
| 2022-07-22,13.224812542459961,13.38067422220333,13.100123793228123,13.115710258483887,2352600 | |
| 2022-07-25,13.271571338649867,13.357293920869557,13.185847270023105,13.333915710449219,9207200 | |
| 2022-07-26,13.552120056674417,13.579395626009775,13.341708734145518,13.3806734085083,7577000 | |
| 2022-07-27,13.497569456288598,13.692395808686314,13.404053639525676,13.661224365234375,6064400 | |
| 2022-07-28,13.762533381412496,13.785913078750635,13.591086726820778,13.676809310913086,3604000 | |
| 2022-07-29,13.817083969825926,14.011910313968109,13.727464029889367,13.731361389160156,13057200 | |
| 2022-08-01,13.404054235619538,13.481983590918547,13.310536928290684,13.443018913269043,11778300 | |
| 2022-08-02,13.466398240419423,13.594982862243304,13.372880935668944,13.372880935668945,4407300 | |
| 2022-08-03,13.497569719395115,13.544327628688023,13.179613855233349,13.263778686523438,4978100 | |
| 2022-08-04,13.170261595048512,13.279365367043617,13.053366076717548,13.123503684997559,4081000 | |
| 2022-08-05,12.95205704193086,13.271572152804316,12.944263809176975,13.068952560424805,3209200 | |
| 2022-08-08,13.068951564332039,13.240398212628648,13.068951564332039,13.23260498046875,2565700 | |
| 2022-08-09,13.427432077437084,13.471072990851596,13.30274332870787,13.372880935668945,10084000 | |
| 2022-08-10,13.388468135299997,13.583294501677686,13.240399680658934,13.51315689086914,6102100 | |
| 2022-08-11,13.715776052575295,13.863844502491224,13.630051978454416,13.793706893920898,5512800 | |
| 2022-08-12,13.707982611635668,13.785913451797843,13.625375534597906,13.746947288513184,2647500 | |
| 2022-08-15,13.349501378163248,13.57550066661433,13.30274346850022,13.544327735900879,6809100 | |
| 2022-08-16,13.59108657870586,13.669796293223923,13.36119142647773,13.411845207214355,2901600 | |
| 2022-08-17,13.47419108322145,13.544327201746427,13.349500851692262,13.450811386108398,4124300 | |
| 2022-08-18,13.544328118225343,13.700189803377913,13.52094990593749,13.65343189239502,4696200 | |
| 2022-08-19,13.598879959266826,13.77811984630459,13.5412103364475,13.676809310913086,3316100 | |
| 2022-08-22,13.591087300985198,13.801498640289008,13.458605316619822,13.793706893920898,3233100 | |
| 2022-08-23,13.933980743871265,14.089842427895999,13.91060253175258,14.019704818725586,6100500 | |
| 2022-08-24,14.03529012422723,14.15997886657715,13.957359288656766,14.159978866577148,4315100 | |
| 2022-08-25,14.152186250094314,14.191150926371241,13.918395219618501,13.98073959350586,2272000 | |
| 2022-08-26,13.98073899612939,14.058669831760495,13.863843485886257,14.011910438537598,3602200 | |
| 2022-08-29,14.035290860191079,14.237910448736159,13.988532950959796,14.206737518310547,8206100 | |
| 2022-08-30,13.94177383885807,13.98074000268255,13.715776034304755,13.848258018493652,4451400 | |
| 2022-08-31,13.622258804821728,13.746947556953176,13.528742983926728,13.53653621673584,5718300 | |
| 2022-09-01,13.333916488474214,13.411845842965226,13.21701948392338,13.27157211303711,13614400 | |
| 2022-09-02,13.458605221034327,13.485880792350496,13.318330004889935,13.326123237609863,9853700 | |
| 2022-09-06,13.38067400723844,13.41574281029695,13.252087900554868,13.255985260009766,3293100 | |
| 2022-09-07,13.06895220611941,13.201434186529475,12.92867699316674,12.944263458251953,8050600 | |
| 2022-09-08,13.006606861111154,13.080640335127885,12.88971135451373,12.99881362915039,2995200 | |
| 2022-09-09,13.193640853741947,13.388467206605455,13.193640853741947,13.365087509155273,5962000 | |
| 2022-09-12,13.520948959895662,13.622258007671348,13.464838578797838,13.559913635253906,2299400 | |
| 2022-09-13,13.489776417391042,13.583293721902969,13.318329759927492,13.481983184814453,5204900 | |
| 2022-09-14,13.544326814437133,13.622257649511731,13.474190697917745,13.528741836547852,4452400 | |
| 2022-09-15,13.29494974019618,13.29494974019618,13.092330157333693,13.154674530029297,5007100 | |
| 2022-09-16,13.170261205663968,13.209227368227012,13.072848028867035,13.107916831970215,3416300 | |
| 2022-09-19,12.850745898939111,13.178054227192808,12.850745898939111,13.154674530029297,2702700 | |
| 2022-09-20,13.107917765152521,13.170262143284711,13.026869924939954,13.162468910217285,4212700 | |
| 2022-09-21,13.248192454542663,13.271572152804316,12.991021719293121,13.068952560424805,4405300 | |
| 2022-09-22,13.263778346140162,13.298847148811669,13.053365530111115,13.084538459777832,3539800 | |
| 2022-09-23,12.7026775488084,12.710470781252939,12.574092929491243,12.64033317565918,10684700 | |
| 2022-09-26,12.593575926233223,12.70657557297999,12.340301804164016,12.351991653442383,7969200 | |
| 2022-09-27,12.523438099428585,12.64812685008419,12.448624997675937,12.492266654968262,7010600 | |
| 2022-09-28,12.585782558712578,12.850746527225025,12.561623983051273,12.827366828918457,4374600 | |
| 2022-09-29,12.85074635070476,12.866332816028375,12.694886156690059,12.765022277832031,5553700 | |
| 2022-09-30,12.663712516120514,12.788401258905136,12.574092575144508,12.609161376953125,6678000 | |
| 2022-10-03,12.928677171171392,12.936470403821298,12.79619518893729,12.913090705871582,10215600 | |
| 2022-10-04,13.19364088639543,13.298847295570956,13.131296512781093,13.255985260009766,5675900 | |
| 2022-10-05,13.326123184088384,13.51315630939401,13.203772552331937,13.489776611328125,5012800 | |
| 2022-10-06,13.435225466551335,13.598880380169437,13.427432233864078,13.583293914794922,7045600 | |
| 2022-10-07,13.55991381351104,13.789030091200443,13.528742370096086,13.715775489807129,3762900 | |
| 2022-10-10,13.770327432607772,13.84825827529471,13.575501069094027,13.598880767822266,4983100 | |
| 2022-10-11,13.435224937029066,13.520949006803104,13.341709121282017,13.396260261535645,14852100 | |
| 2022-10-12,13.396260439088849,13.404053671572242,13.279364924652166,13.365087509155273,2372900 | |
| 2022-10-13,13.28715722606577,13.595762110552181,13.259881654437464,13.53653621673584,2740900 | |
| 2022-10-14,13.41184600478355,13.462501274939608,13.252088447897997,13.294950485229492,2044700 | |
| 2022-10-17,13.341708940141167,13.411845057795668,13.220916069500223,13.240398406982422,4707800 | |
| 2022-10-18,13.174158402958996,13.224812184056765,13.006607622018137,13.084538459777832,6233700 | |
| 2022-10-19,13.022192600444397,13.14298547329228,12.991021157184779,13.084538459777832,3507700 | |
| 2022-10-20,13.209226976760545,13.294949559044547,13.061158536223346,13.092329978942871,3673400 | |
| 2022-10-21,13.037779418612203,13.162468167844043,12.991021509252048,13.115710258483887,9927000 | |
| 2022-10-24,13.11571099821995,13.24039975448433,13.096228658754994,13.162468910217285,4652500 | |
| 2022-10-25,13.170261172564697,13.255985243580836,13.123503264013673,13.217019081115723,3243000 | |
| 2022-10-26,13.26377939962646,13.48198397899616,13.26377939962646,13.458605766296387,6345200 | |
| 2022-10-27,13.497569683111509,13.524845253992979,13.419638843561394,13.466398239135742,2748200 | |
| 2022-10-28,13.34170986339583,13.384570414259814,13.23260609041274,13.349501609802246,2750100 | |
| 2022-10-31,13.22481213633043,13.353398241130943,13.150778658249799,13.248191833496094,5949500 | |
| 2022-11-01,13.458604990587649,13.48198320193998,13.37288091854342,13.4274320602417,4508700 | |
| 2022-11-02,13.411845978197219,13.649534376450035,13.37288130055883,13.53653621673584,4154800 | |
| 2022-11-03,13.411846347964703,13.583294501677686,13.388468135299997,13.51315689086914,4524300 | |
| 2022-11-04,13.895015489259059,13.99632453918457,13.811629536359558,13.99632453918457,2993300 | |
| 2022-11-07,13.972945792965145,14.058669860978227,13.871635260512038,13.90280818939209,3548000 | |
| 2022-11-08,13.895015754059944,13.949566896321517,13.645638254345817,13.69239616394043,6743700 | |
| 2022-11-09,13.520949773859682,13.563811811178306,13.38067455587407,13.388467788696289,4848800 | |
| 2022-11-10,13.450811934292135,13.55212098643,13.404054024567516,13.489776611328125,2950900 | |
| 2022-11-11,13.754740327093453,13.84046439870301,13.67057549655614,13.739153861999512,3139200 | |
| 2022-11-14,13.700189040851411,13.848257484864426,13.559913829302987,13.567707061767578,3737200 | |
| 2022-11-15,13.567707045966555,13.848257468736673,13.489776207818512,13.715775489807129,3621200 | |
| 2022-11-16,13.52874238585173,13.606671737683426,13.489776223528775,13.567707061767578,2366800 | |
| 2022-11-17,13.427431524944712,13.45081122177212,13.27936457092567,13.333915710449219,3189400 | |
| 2022-11-18,13.111813982714118,13.248191833496094,13.084538412557723,13.248191833496094,4639400 | |
| 2022-11-21,13.010503463591553,13.232605384505504,12.866332380249025,13.19364070892334,5419300 | |
| 2022-11-22,13.333915710449219,13.400155955182937,13.287156316794402,13.333915710449219,6556600 | |
| 2022-11-23,13.170260071635564,13.207666989912306,13.065053671384844,13.13908863067627,2986300 | |
| 2022-11-25,13.178054062786964,13.255984899286,13.029985622079506,13.037778854370117,1185500 | |
| 2022-11-28,12.83515988128299,13.068952401841113,12.827366648623673,12.952056884765625,4990000 | |
| 2022-11-29,13.131296335045334,13.197536580810874,13.029985800288857,13.100123405456543,5671600 | |
| 2022-11-30,13.357294260344197,13.419638633728027,13.255985210998139,13.419638633728027,4321900 | |
| 2022-12-01,13.528742991700472,13.571605028971632,13.33391663058224,13.349501609802246,5904700 | |
| 2022-12-02,13.279364210447586,13.345604453383164,13.178053680019367,13.209226608276367,5522900 | |
| 2022-12-05,13.302743438100372,13.326123136082034,12.827366650656614,12.858539581298828,6111000 | |
| 2022-12-06,12.866333048852258,12.889712747260749,12.577989380776238,12.663713455200195,6194700 | |
| 2022-12-07,12.679299744652203,12.737746760250664,12.542920402108155,12.60136890411377,5641700 | |
| 2022-12-08,12.679299924598482,12.726057835022276,12.515645008504444,12.570196151733398,3842900 | |
| 2022-12-09,12.616955548564366,12.659817585789165,12.484473563690972,12.570196151733398,14111100 | |
| 2022-12-12,12.609162101329376,12.73774672440991,12.609162101329376,12.710471153259277,4810500 | |
| 2022-12-13,12.913091286411788,13.006608596007812,12.909195413115258,12.936470985412598,6412500 | |
| 2022-12-14,12.975433727084127,13.076744254557177,12.936469054306485,13.045571327209473,5891400 | |
| 2022-12-15,13.006608029035059,13.014401261695612,12.807884312208802,12.858539581298828,5580900 | |
| 2022-12-16,12.67929974219447,12.776712921246842,12.655920044115327,12.694886207580566,4515300 | |
| 2022-12-19,12.719635327334927,12.737313325436032,12.613564809807684,12.68427848815918,7314200 | |
| 2022-12-20,12.684278433520449,12.75941182181696,12.613564755473558,12.737313270568848,6067300 | |
| 2022-12-21,12.834544318224246,12.914096568268656,12.834544318224246,12.896418571472168,7500900 | |
| 2022-12-22,12.869901274756138,12.896418691684788,12.66659883037387,12.7461519241333,5549700 | |
| 2022-12-23,12.852222821254484,12.993650173090948,12.746152307377137,12.975972175598145,7087500 | |
| 2022-12-27,13.064364040242927,13.170434555672914,12.91409726597373,13.090882301330566,8725200 | |
| 2022-12-28,12.993650567088558,12.993650567088558,12.816866371932472,12.949454307556152,6685500 | |
| 2022-12-29,12.84338447663993,12.940616421400694,12.80802763571972,12.931777000427246,7049700 | |
| 2022-12-30,12.887579294817252,13.064363479614258,12.869901297824295,13.064363479614258,4968000 | |
| 2023-01-03,12.905258888160361,12.98481114373296,12.684278433520449,12.737313270568848,9766300 | |
| 2023-01-04,12.534011785301457,12.578207202303263,12.427941267144742,12.480976104736328,5159500 | |
| 2023-01-05,12.445618365580307,12.5074926192884,12.374904691921492,12.427940368652344,3305800 | |
| 2023-01-06,12.534011279803858,12.587046115256545,12.445618763418034,12.507493019104004,4234800 | |
| 2023-01-09,12.710795906797605,12.816866424324848,12.660412221303119,12.68427848815918,5908000 | |
| 2023-01-10,12.728473981111081,12.76383082049853,12.622403462948736,12.693117141723633,3684000 | |
| 2023-01-11,12.861062184105151,12.949453857121807,12.77266966811499,12.92293643951416,11287800 | |
| 2023-01-12,13.020168097415771,13.108560617239561,12.958293839323245,13.055525779724121,8208900 | |
| 2023-01-13,13.0732032783945,13.196952632824793,13.03784644041063,13.18811321258545,3934600 | |
| 2023-01-17,13.241148741142126,13.285345001678659,13.152757063042618,13.276506423950195,7183400 | |
| 2023-01-18,13.373736686298999,13.395834393698399,13.126238822937012,13.126238822937012,3474100 | |
| 2023-01-19,13.205790766414033,13.311862119775457,13.174853639589235,13.26766586303711,3618000 | |
| 2023-01-20,13.329540439767701,13.373736697577275,13.24998734430517,13.338379859924316,4205600 | |
| 2023-01-23,13.373737969470312,13.426772809506812,13.347220549452063,13.40909481048584,3458900 | |
| 2023-01-24,13.409094306397554,13.422353437395019,13.285344946008529,13.329541206359863,4023300 | |
| 2023-01-25,13.285345001678659,13.329541262215189,13.214631322009629,13.276506423950195,3492900 | |
| 2023-01-26,13.347219467163086,13.373736885031112,13.254407240164722,13.347219467163086,2262700 | |
| 2023-01-27,13.347219992455987,13.364897990739234,13.14833724318478,13.170434951782227,2800800 | |
| 2023-01-30,13.082042766351679,13.188113280852345,12.984810829162598,12.984810829162598,5330200 | |
| 2023-01-31,12.984810267325614,13.214630126953125,12.975971690396463,13.214630126953125,6363800 | |
| 2023-02-01,13.090882506654557,13.117399925184586,12.834545212934849,12.949454307556152,6702400 | |
| 2023-02-02,12.9582932721698,12.975972112550217,12.808026500830302,12.816865921020508,6211700 | |
| 2023-02-03,12.737313077635473,12.879624710812983,12.516332626342773,12.516332626342773,5513000 | |
| 2023-02-06,12.542849914640266,12.578206752762195,12.357226303756757,12.560528755187988,3509100 | |
| 2023-02-07,12.587045870094792,12.808026313781738,12.578206450033676,12.808026313781738,2803000 | |
| 2023-02-08,12.816866294602335,12.847803423196298,12.70549178869053,12.834545135498047,2158600 | |
| 2023-02-09,12.772670616202976,12.794769168327598,12.666600094925498,12.710796356201172,17773000 | |
| 2023-02-10,12.799186638684317,12.90525799135715,12.799186638684317,12.896418571472168,2281600 | |
| 2023-02-13,12.82570566098063,12.940615597397736,12.790348822311792,12.887579917907715,1855800 | |
| 2023-02-14,12.80802763571972,12.967133841347456,12.77267079479951,12.931777000427246,1298500 | |
| 2023-02-15,12.878741080227329,12.878741080227329,12.69311745807355,12.76383113861084,1761100 | |
| 2023-02-16,12.816866181078652,12.816866181078652,12.71963508593404,12.728473663330078,3712400 | |
| 2023-02-17,12.657759983332804,12.657759983332804,12.5030743417696,12.622403144836426,3749700 | |
| 2023-02-21,12.701955847488186,12.754991525071452,12.61356417548074,12.648921012878418,1902000 | |
| 2023-02-22,12.604725275439382,12.631242693838335,12.472136497497559,12.472136497497559,2109500 | |
| 2023-02-23,12.560528755187988,12.600305303446849,12.480975658670268,12.560528755187988,1981300 | |
| 2023-02-24,12.419101345691692,12.525171859570573,12.33954824953915,12.507493019104004,2884700 | |
| 2023-02-27,12.560529072596951,12.595885911612362,12.47655626382028,12.525172233581543,1833000 | |
| 2023-02-28,12.63124269577076,12.63124269577076,12.560529018047049,12.578207015991211,11104400 | |
| 2023-03-01,12.657759359527343,12.808026126474816,12.631241942705284,12.799186706542969,2677800 | |
| 2023-03-02,12.763830108495732,12.799186945910876,12.684277856541783,12.75499153137207,2736800 | |
| 2023-03-03,12.710795286109178,12.967132568359375,12.710795286109178,12.967132568359375,2921500 | |
| 2023-03-06,12.7991868244982,12.905258178710938,12.77266940743176,12.905258178710938,2307500 | |
| 2023-03-07,12.808027648718006,12.825706490682844,12.600306313472661,12.613565444946289,2251600 | |
| 2023-03-08,12.551689915067195,12.615332732412417,12.519868506394582,12.542850494384766,2294500 | |
| 2023-03-09,12.622403652181257,12.64008249362679,12.374905772758678,12.383745193481445,1961100 | |
| 2023-03-10,12.419101716535316,12.551689652099716,12.410262296038079,12.525172233581543,2654200 | |
| 2023-03-13,12.321869276442131,12.578206559633639,12.304191279139356,12.445618629455566,8783400 | |
| 2023-03-14,12.366066429609077,12.480976370805214,12.251156488412938,12.286513328552246,5944700 | |
| 2023-03-15,12.030174757566812,12.10972785023047,11.835712578803951,12.003657341003418,7071000 | |
| 2023-03-16,11.8843285170579,12.092050682808653,11.826873970067957,12.04785442352295,6321200 | |
| 2023-03-17,12.074371013821454,12.092049853512698,11.915264828494136,12.003657341003418,4789000 | |
| 2023-03-20,12.003658350202517,12.06995231867136,11.93294467143928,12.056694030761719,2395000 | |
| 2023-03-21,12.08321025580075,12.136245088146861,12.008076874165877,12.1008882522583,3096100 | |
| 2023-03-22,12.118568868391378,12.220219681102321,12.06553318529625,12.145086288452148,2230800 | |
| 2023-03-23,12.206959791926378,12.28209317472472,12.100888439644685,12.10972785949707,2036900 | |
| 2023-03-24,12.118568103176948,12.180442360402957,12.056693845950939,12.153924942016602,2541000 | |
| 2023-03-27,12.189282152448357,12.401423191953423,12.171604153976379,12.383745193481445,1957700 | |
| 2023-03-28,12.383745137740343,12.498655077698416,12.366066296374383,12.436779975891113,7059500 | |
| 2023-03-29,12.472136683806964,12.51633294378111,12.357226745063599,12.374905586242676,1446000 | |
| 2023-03-30,12.419101398584125,12.463297656965267,12.36606571993205,12.454458236694336,1828800 | |
| 2023-03-31,12.454457481122096,12.582625695380985,12.454457481122096,12.569367408752441,2633100 | |
| 2023-04-03,12.80802681766715,12.887579915399938,12.751455707213312,12.781509399414062,14135600 | |
| 2023-04-04,12.799187210040502,12.825705470879225,12.688696985466366,12.772669792175293,2209000 | |
| 2023-04-05,12.772669663042977,12.834544761400924,12.728473405065447,12.816865921020508,1867200 | |
| 2023-04-06,12.799187210040502,12.81686605059965,12.73731295403051,12.772669792175293,2347200 | |
| 2023-04-10,12.763829869789063,12.816865546406664,12.737312452967004,12.799186706542969,4469800 | |
| 2023-04-11,12.781509140751654,12.878740234360968,12.772669720521668,12.869901657104492,2612600 | |
| 2023-04-12,12.914097468524934,12.96713314855853,12.878740629493718,12.949454307556152,2485600 | |
| 2023-04-13,13.011329408090933,13.029007406119774,12.922936889026124,12.949454307556152,9202000 | |
| 2023-04-14,12.94061591651133,13.008677600809515,12.869902237429866,12.958293914794922,3588400 | |
| 2023-04-17,12.931776627386625,12.949454625849986,12.844268385410421,12.914097785949707,2801400 | |
| 2023-04-18,12.9406157300285,12.993650567088558,12.865482341715472,12.949454307556152,1638700 | |
| 2023-04-19,12.799187210040502,12.852222888744434,12.73731295403051,12.772669792175293,1275300 | |
| 2023-04-20,12.61356417548074,12.693116427395392,12.61356417548074,12.648921012878418,1698600 | |
| 2023-04-21,12.675438824067754,12.693116821829182,12.578206885972572,12.622403144836426,1253900 | |
| 2023-04-24,12.587046808521267,12.74615300958954,12.582627098161199,12.701956748962402,8281400 | |
| 2023-04-25,12.613564245971066,12.622402823139756,12.47213605261649,12.551689147949219,5034300 | |
| 2023-04-26,12.525171908692139,12.551689326522478,12.321869457396831,12.348387718200684,7685700 | |
| 2023-04-27,12.32186990567899,12.410262425627286,12.295352486883921,12.374905586242676,3955900 | |
| 2023-04-28,12.33954824953915,12.507493019104004,12.317450541929452,12.507493019104004,2761500 | |
| 2023-05-01,12.44561894632838,12.485395494989236,12.313031012774541,12.410262107849121,4693100 | |
| 2023-05-02,12.286512041677438,12.304190881382212,12.077906453812563,12.10972785949707,6565200 | |
| 2023-05-03,11.959461715753033,12.006309969027859,11.915265457166512,11.932944297790527,2229800 | |
| 2023-05-04,11.94178377507713,12.074371708495754,11.902007226456838,11.985980033874512,4786100 | |
| 2023-05-05,12.118568105128864,12.268834880964974,12.109728684674144,12.259995460510254,2851300 | |
| 2023-05-08,12.374904948524472,12.419101206221045,12.321869270693885,12.339548110961914,1807600 | |
| 2023-05-09,12.30419248535845,12.383745588453538,12.200773957118988,12.357227325439453,2547500 | |
| 2023-05-10,12.330708316349941,12.374904572704294,12.242316646614709,12.321868896484375,1623200 | |
| 2023-05-11,12.16276422927307,12.180442227012534,12.056693713915712,12.092050552368164,2784500 | |
| 2023-05-12,12.10972900053392,12.145085840301483,11.985980482834218,12.012497901916504,1578800 | |
| 2023-05-15,12.092050684790593,12.198121201309549,12.074371843884,12.153924942016602,1786200 | |
| 2023-05-16,12.127407145049316,12.176022270077764,12.012497211664202,12.03017520904541,2463000 | |
| 2023-05-17,12.145085019007668,12.202540406603095,12.03901450687784,12.180441856384277,1827100 | |
| 2023-05-18,12.039015189584136,12.083211449554547,12.01073005526826,12.056694030761719,2448200 | |
| 2023-05-19,12.153924751454756,12.17160359208416,12.004542257219766,12.03901481628418,3116400 | |
| 2023-05-22,11.994818557684185,12.078791364726822,11.985979980343002,12.03901481628418,1450000 | |
| 2023-05-23,12.074371711655177,12.136245968203589,12.056693713915712,12.092050552368164,1505200 | |
| 2023-05-24,12.15392411578553,12.189280952221605,12.039014186624923,12.10972785949707,3099300 | |
| 2023-05-25,11.968301718466655,11.994819137719551,11.845436636260848,11.915266036987305,5300300 | |
| 2023-05-26,12.056693026329699,12.10972785949707,12.030174766772538,12.10972785949707,3463800 | |
| 2023-05-30,11.915266226522057,11.915266226522057,11.773838864292198,11.818035125732422,2516400 | |
| 2023-05-31,11.729643075174984,11.80919533168529,11.6766073945279,11.69428539276123,1920500 | |
| 2023-06-01,11.73848113387261,11.950623004109076,11.73848113387261,11.87106990814209,2410800 | |
| 2023-06-02,12.02133700514094,12.056693843974797,11.946203617247301,12.04785442352295,4262900 | |
| 2023-06-05,12.100888884517248,12.114148014783282,12.021336631841558,12.03017520904541,1982000 | |
| 2023-06-06,11.977140373928284,12.056693469577478,11.95062295636972,12.03017520904541,1819400 | |
| 2023-06-07,12.092050946259471,12.131827496185867,12.052274396333074,12.065532684326172,2625200 | |
| 2023-06-08,12.1097281752486,12.127407015414336,11.91526514829299,12.074371337890625,1611000 | |
| 2023-06-09,12.083210810382408,12.153924485405067,12.003657715238543,12.021336555480957,5427300 | |
| 2023-06-12,11.88874753042597,11.92410436718739,11.800355860009162,11.85339069366455,1818900 | |
| 2023-06-13,12.056693017103681,12.083210433667077,11.994817921157795,12.003657341003418,3671500 | |
| 2023-06-14,12.092050307313396,12.127407145049316,11.978908089369053,12.03017520904541,2332100 | |
| 2023-06-15,12.100888951997966,12.313030822569997,12.100888951997966,12.2953519821167,2060700 | |
| 2023-06-16,12.348387907607723,12.472136421363114,12.348387907607723,12.463297843933105,11202600 | |
| 2023-06-20,12.348388747408341,12.357227325439453,12.233478803268058,12.357227325439453,7219300 | |
| 2023-06-21,12.348388038504497,12.525172233581543,12.321869777012788,12.525172233581543,1481200 | |
| 2023-06-22,12.321869135551827,12.354574821094278,12.224638044064564,12.277673721313477,3182000 | |
| 2023-06-23,12.056694607258382,12.145086288452148,12.052274896752657,12.145086288452148,1792300 | |
| 2023-06-26,12.136246287488238,12.233478228020637,12.122987999578216,12.162764549255371,4153700 | |
| 2023-06-27,12.083211714322852,12.118568554479214,11.94178435369741,11.968301773071289,1880700 | |
| 2023-06-28,11.879908432658075,11.977140368618878,11.833944459324405,11.924104690551758,2323700 | |
| 2023-06-29,11.879908618892,11.981560266533052,11.871070041553509,11.932944297790527,2133900 | |
| 2023-06-30,11.98598017614429,12.127407531595791,11.977140755685188,12.025755882263184,2637900 | |
| 2023-07-03,12.06553223425477,12.11503248223299,12.021336818628294,12.03901481628418,1518000 | |
| 2023-07-05,12.15392411578553,12.171602955490306,12.061112736255891,12.10972785949707,1149000 | |
| 2023-07-06,12.092049675516256,12.1008882522583,11.955041198846304,12.1008882522583,2907100 | |
| 2023-07-07,12.083210949864636,12.215798881319271,12.074371529641391,12.189281463623047,1497700 | |
| 2023-07-10,12.198121333540344,12.251156170887969,12.171603914866532,12.215799331665039,1112200 | |
| 2023-07-11,12.277675250220838,12.366066932678223,12.259996407945202,12.366066932678223,1584400 | |
| 2023-07-12,12.463297843933105,12.516332680407265,12.410262164485419,12.463297843933105,4454700 | |
| 2023-07-13,12.48097615988904,12.640082359313965,12.467717028945781,12.640082359313965,2412100 | |
| 2023-07-14,12.613564245971066,12.622402823139756,12.525171730496144,12.551689147949219,1613900 | |
| 2023-07-17,12.463297017527198,12.488046718637193,12.419100761413574,12.419100761413574,4082000 | |
| 2023-07-18,12.46329810686394,12.622403462616498,12.46329810686394,12.58704662322998,3000200 | |
| 2023-07-19,12.684277850276095,12.746152104978657,12.628590178070292,12.648921012878418,5370600 | |
| 2023-07-20,12.74615300958954,12.772670428776399,12.633895063959159,12.701956748962402,3241400 | |
| 2023-07-21,12.701956301681275,12.790348819822935,12.701956301681275,12.781509399414062,1716500 | |
| 2023-07-24,12.85222326636632,13.036079167310618,12.834545268261273,13.002490043640137,2453600 | |
| 2023-07-25,12.967132388719277,13.07320289959748,12.945034681734708,13.064363479614258,2816900 | |
| 2023-07-26,12.993650436401367,13.024587564870831,12.949454177313477,12.993650436401367,1727900 | |
| 2023-07-27,12.984810752857792,13.029007011050064,12.924704212624645,12.975972175598145,5062000 | |
| 2023-07-28,12.967132702574633,13.05287322394547,12.900838737042868,13.029006958007812,2724400 | |
| 2023-07-31,13.029007779727607,13.13507829986284,13.011329781191849,13.073204040527344,6282900 | |
| 2023-08-01,13.002490230212777,13.046686490569872,12.965365674983294,13.011329650878906,5778600 | |
| 2023-08-02,12.984810689766917,12.984810689766917,12.772669663042977,12.816865921020508,3532000 | |
| 2023-08-03,12.825705346303787,12.958293277315523,12.808026505916352,12.92293643951416,2593400 | |
| 2023-08-04,12.94945506372543,13.020168745917113,12.914098222629589,12.962714195251465,1654100 | |
| 2023-08-07,12.975972756052062,12.975972756052062,12.887580235713457,12.958293914794922,4774100 | |
| 2023-08-08,12.781509717091259,12.984811333707086,12.741733167236243,12.958293914794922,5370000 | |
| 2023-08-09,13.0290071449226,13.08204282389297,12.975972308925751,13.037846565246582,2402700 | |
| 2023-08-10,13.02016740304645,13.055525083469167,12.949453728148017,12.967132568359375,4528600 | |
| 2023-08-11,12.949454494166352,13.024587883562102,12.93177649588276,12.958293914794922,1261100 | |
| 2023-08-14,12.887579730951305,12.918516858966052,12.825705474921813,12.878740310668945,2273200 | |
| 2023-08-15,12.834545210113472,12.843383787639182,12.710795852044647,12.737313270568848,1788400 | |
| 2023-08-16,12.7815095851491,12.82570584486217,12.669251641840441,12.68427848815918,2319400 | |
| 2023-08-17,12.799188035778952,12.81686687747865,12.710796356201172,12.710796356201172,2617800 | |
| 2023-08-18,12.737312825255655,12.825705341210716,12.728473405065447,12.816865921020508,1533400 | |
| 2023-08-21,12.869901729303582,12.89641914716879,12.75499179458966,12.772669792175293,2908500 | |
| 2023-08-22,12.825705470879225,12.84338346846486,12.750572084449873,12.772669792175293,1681600 | |
| 2023-08-23,12.72847321917868,12.852222571113826,12.701072365746809,12.808026313781738,1648400 | |
| 2023-08-24,12.746152059300911,12.843383151052711,12.71079522202994,12.808026313781738,1353800 | |
| 2023-08-25,12.914098158480352,12.95829442037401,12.799188214746271,12.931777000427246,1964600 | |
| 2023-08-28,12.931775859707878,12.980391827799817,12.87874018151908,12.92293643951416,3856200 | |
| 2023-08-29,12.91409765462562,12.984811333707086,12.869902237429866,12.958293914794922,2638900 | |
| 2023-08-30,13.029007275076973,13.055525536313823,12.958293597725762,12.993650436401367,2477700 | |
| 2023-08-31,13.0290071449226,13.064363983245007,12.975972308925751,13.037846565246582,3705300 | |
| 2023-09-01,13.161595981339348,13.196952819824219,13.126239142854477,13.196952819824219,6651900 | |
| 2023-09-05,13.258827022562572,13.320701278916339,13.223470184221346,13.249987602233887,6874200 | |
| 2023-09-06,13.214630186356398,13.294183279890724,13.188112769502785,13.26766586303711,2619300 | |
| 2023-09-07,13.249987602233887,13.272086153055604,13.205791343563973,13.249987602233887,2411700 | |
| 2023-09-08,13.267667078983258,13.303023919019598,13.22700624930601,13.285345077514648,1762600 | |
| 2023-09-11,13.373736885031112,13.400254302899137,13.320701206321544,13.347219467163086,4776700 | |
| 2023-09-12,13.400254623066871,13.444450882551891,13.37815691481113,13.417933464050293,10200100 | |
| 2023-09-13,13.42677153809746,13.466548085845101,13.382576123243195,13.444450378417969,4546800 | |
| 2023-09-14,13.506325775353302,13.568200878732204,13.506325775353302,13.559361457824707,1964800 | |
| 2023-09-15,13.497486377537577,13.554940923999178,13.49218238812583,13.515164375305176,1749700 | |
| 2023-09-18,13.568200429267886,13.568200429267886,13.479807909068185,13.532843589782715,2690300 | |
| 2023-09-19,13.55936063418446,13.568200054555021,13.484227246981735,13.515164375305176,1514300 | |
| 2023-09-20,13.453290303043602,13.550521399531815,13.417933464050293,13.417933464050293,1609800 | |
| 2023-09-21,13.426771027112004,13.457708996495482,13.364896774291992,13.364896774291992,1768000 | |
| 2023-09-22,13.453290058421311,13.471852335332263,13.32954070270811,13.356058120727539,1879700 | |
| 2023-09-25,13.338380176810817,13.338380176810817,13.241148238725069,13.303023338317871,3063000 | |
| 2023-09-26,13.249987659091687,13.311862758684487,13.241148238725069,13.303023338317871,4947800 | |
| 2023-09-27,13.347218964661074,13.422352348269756,13.347218964661074,13.373736381530762,3414900 | |
| 2023-09-28,13.373736194115843,13.426771027112004,13.329539937970061,13.364896774291992,3529100 | |
| 2023-09-29,13.409093149943592,13.409093149943592,13.196952130121343,13.214630126953125,16667500 | |
| 2023-10-02,13.214630495508112,13.223469915657274,13.099720562489528,13.126238822937012,10428000 | |
| 2023-10-03,13.090881739563923,13.108559736556881,13.013096361063846,13.064363479614258,3744000 | |
| 2023-10-04,12.92293701922882,12.92293701922882,12.64892172471948,12.693117141723633,2935800 | |
| 2023-10-05,12.587046492557485,12.666599591094656,12.551689653538025,12.631242752075195,5969600 | |
| 2023-10-06,12.684277926881407,12.71079534434644,12.600305121439716,12.657759666442871,5148300 | |
| 2023-10-09,12.852223526867611,12.931776627386625,12.812446976608104,12.914097785949707,3326500 | |
| 2023-10-10,12.896419021906514,12.931775859707878,12.834544766497505,12.92293643951416,11784300 | |
| 2023-10-11,12.869902050563175,12.887580048590088,12.746152692480637,12.8433837890625,7384000 | |
| 2023-10-12,12.887579596595154,12.887579596595154,12.750571955540966,12.816865921020508,4345000 | |
| 2023-10-13,13.03784562276633,13.161594969435912,13.015747916527296,13.143916130065918,1911600 | |
| 2023-10-16,13.13507740011267,13.1421491048267,13.064363724866388,13.126238822937012,5514000 | |
| 2023-10-17,13.082044146878102,13.16159725189209,13.05110701558902,13.16159725189209,2177600 | |
| 2023-10-18,13.249988237478307,13.311863339772072,13.225238533750225,13.285345077514648,4092600 | |
| 2023-10-19,13.223471184410926,13.40909481048584,13.180159201687282,13.40909481048584,6702700 | |
| 2023-10-20,13.391415013063478,13.45329011265628,13.286228776810706,13.303023338317871,5314700 | |
| 2023-10-23,13.294183408467774,13.320700825577855,13.192532607067882,13.223469734191895,5270300 | |
| 2023-10-24,13.135077793577285,13.161596054819128,13.024587567323517,13.09972095489502,2229400 | |
| 2023-10-25,13.117399722489878,13.214630817579891,12.967132948185796,13.196952819824219,2519600 | |
| 2023-10-26,13.082042319580701,13.14391657351628,13.037846062638078,13.064363479614258,3088000 | |
| 2023-10-27,13.152756507538895,13.258827022562572,13.086462541020786,13.249987602233887,3004000 | |
| 2023-10-30,13.161595920861762,13.191648769800372,12.987462880968112,13.037846565246582,2659700 | |
| 2023-10-31,13.055525271749532,13.117399527434609,12.940615337639029,12.975972175598145,6373700 | |
| 2023-11-01,13.117399793252751,13.149221200952855,12.949454177313477,12.993650436401367,10216500 | |
| 2023-11-02,13.037846383215744,13.13949718660175,12.993650125186411,13.135077476501465,4288400 | |
| 2023-11-03,13.082043461282003,13.170435139907918,13.029007779727607,13.073204040527344,3035500 | |
| 2023-11-06,13.17043431433023,13.205791152158993,13.117399479073837,13.135077476501465,3484500 | |
| 2023-11-07,12.940615728617901,12.940615728617901,12.816866370535363,12.8433837890625,4167100 | |
| 2023-11-08,12.799187659885979,12.847803630158799,12.655992586812843,12.693117141723633,3668100 | |
| 2023-11-09,12.719635327334927,12.812446714056188,12.675439067621857,12.68427848815918,3343600 | |
| 2023-11-10,12.728473663330078,12.771786485951523,12.701956245194916,12.728473663330078,2148200 | |
| 2023-11-13,12.73731257035201,12.922936175764068,12.73731257035201,12.905258178710938,8611800 | |
| 2023-11-14,12.9494541748348,13.029007272583069,12.865482209854765,12.887579917907715,4052400 | |
| 2023-11-15,12.834544761400924,12.90525843697557,12.808026500830302,12.816865921020508,2573600 | |
| 2023-11-16,12.666599211409084,12.666599211409084,12.480975601377661,12.507493019104004,5954400 | |
| 2023-11-17,12.569368810054547,12.717867031879805,12.560529389334407,12.701956748962402,4427000 | |
| 2023-11-20,12.799187911814771,12.887580433510012,12.790349334024096,12.838964462280273,3533200 | |
| 2023-11-21,12.861061921617878,12.922936175764068,12.826588520755367,12.905258178710938,3388400 | |
| 2023-11-22,12.631241942705284,12.825704966338511,12.578206266087681,12.799186706542969,3426300 | |
| 2023-11-24,12.763830501834803,12.838963889029033,12.728473663330078,12.728473663330078,1165400 | |
| 2023-11-27,12.684278619484617,12.73731345731056,12.609145230086574,12.640082359313965,4645300 | |
| 2023-11-28,12.701956115885729,12.84338346846486,12.677206413481732,12.772669792175293,7794500 | |
| 2023-11-29,12.834545081391221,12.914097336165963,12.710795724563523,12.887579917907715,3862100 | |
| 2023-11-30,12.931776171912274,12.989230718611516,12.64892146267257,12.67543888092041,11685900 | |
| 2023-12-01,12.69311732947908,12.816866690652411,12.57820738902675,12.59588623046875,9708100 | |
| 2023-12-04,12.50749339258707,12.609145042358215,12.454458555550724,12.525172233581543,13399800 | |
| 2023-12-05,12.54285004140296,12.587046300245415,12.410262107849121,12.410262107849121,4909400 | |
| 2023-12-06,12.321868878113511,12.330708297965899,12.100888439644685,12.10972785949707,4536400 | |
| 2023-12-07,12.16276486795802,12.171604288778683,12.06995263528817,12.127408027648926,11527300 | |
| 2023-12-08,12.18928165050305,12.25115590706737,12.136245971323973,12.198121070861816,3670200 | |
| 2023-12-11,12.109728682723652,12.162764362469897,12.049622140993597,12.153924942016602,12152400 | |
| 2023-12-12,12.01249681182875,12.030174808621545,11.932943718827477,11.95062255859375,12477700 | |
| 2023-12-13,11.968300328419563,12.1008882522583,11.950622331962013,12.1008882522583,7121600 | |
| 2023-12-14,12.233478098084888,12.313031196594238,12.233478098084888,12.313031196594238,5633900 | |
| 2023-12-15,12.313030319592285,12.374904572704294,12.233477226749145,12.321868896484375,7157100 | |
| 2023-12-18,12.496843654266435,12.542889680821277,12.367915833818763,12.395543098449707,5485800 | |
| 2023-12-19,12.395543284224873,12.515262603759766,12.379887512005903,12.515262603759766,5675800 | |
| 2023-12-20,12.524472073971499,12.570517223289135,12.358706726012237,12.367916107177734,6227300 | |
| 2023-12-21,12.331079886858092,12.395543800734208,12.326475196116231,12.386334419250488,5218200 | |
| 2023-12-22,12.450798273611829,12.478425537727198,12.349496841430664,12.349496841430664,5560700 | |
| 2023-12-26,12.303451944011695,12.542890596982087,12.275824677362793,12.469217300415039,4872700 | |
| 2023-12-27,12.506053013653904,12.552099040129313,12.432379722595215,12.432379722595215,7062600 | |
| 2023-12-28,12.404752775979363,12.469216687744376,12.312660720667978,12.331079483032227,5062900 | |
| 2023-12-29,12.34949715839394,12.358706539420394,12.234382530327993,12.248196601867676,6966400 | |
| 2024-01-02,12.321870138592775,12.33107951980236,12.123872833861338,12.146895408630371,10196000 | |
| 2024-01-03,12.238987875318,12.331079933997321,12.206755918256725,12.312661170959473,5095500 | |
| 2024-01-04,12.285033500133308,12.300689272548968,12.15610479787864,12.257406234741211,3145500 | |
| 2024-01-05,12.294242585431572,12.363311186376825,12.266614442449542,12.321869850158691,3278200 | |
| 2024-01-08,12.064012936034757,12.137686225070446,12.017966910823732,12.119267463684082,5784300 | |
| 2024-01-09,12.20215102395396,12.275824318366492,12.146895614017085,12.229778289794922,4039900 | |
| 2024-01-10,12.275824110799777,12.285033492009363,12.121109843847476,12.146895408630371,4706000 | |
| 2024-01-11,12.285033522714059,12.320028468794005,12.192941466897894,12.220569610595703,6959300 | |
| 2024-01-12,12.404752034981513,12.432379298622642,12.211359432983855,12.266613960266113,4612700 | |
| 2024-01-16,12.294242672582719,12.294242672582719,12.165313972517367,12.17452335357666,5393000 | |
| 2024-01-17,12.07322194015504,12.156104613327956,12.065855137898286,12.137686729431152,1935700 | |
| 2024-01-18,12.156104995382389,12.252801743208181,12.105455154383113,12.229778289794922,3178800 | |
| 2024-01-19,12.266614254308154,12.285033016013672,12.169918390118873,12.202150344848633,2973600 | |
| 2024-01-22,12.16531340807872,12.303450604539245,12.16531340807872,12.266613960266113,4029400 | |
| 2024-01-23,12.257405939710443,12.349497114885809,12.257405939710443,12.321869850158691,2845800 | |
| 2024-01-24,12.395542825698646,12.4507982319996,12.335683607272925,12.42317008972168,2486000 | |
| 2024-01-25,12.50605297088623,12.542889616289603,12.44619375145134,12.50605297088623,16018500 | |
| 2024-01-26,12.469216979370264,12.579726921375538,12.38633430330257,12.570517539978027,4828100 | |
| 2024-01-29,12.496844567063938,12.506053948698563,12.413961888862266,12.469217300415039,3110200 | |
| 2024-01-30,12.450798670747872,12.57051711181802,12.432379908580208,12.552099227905273,2926600 | |
| 2024-01-31,12.524471323065008,12.55209858665018,12.4047520098561,12.450798034667969,3744500 | |
| 2024-02-01,12.413960537358639,12.460006562263771,12.248196077256985,12.266613960266113,4065300 | |
| 2024-02-02,12.156104613327956,12.183731878300621,12.110058586203568,12.137686729431152,3726800 | |
| 2024-02-05,12.128477502129986,12.192941413968505,12.064013590291466,12.183732032775879,4239100 | |
| 2024-02-06,12.220569610595703,12.257406257271183,12.17452358268762,12.220569610595703,1595400 | |
| 2024-02-07,12.229778091094184,12.285033500133308,12.211360206917764,12.257406234741211,1570700 | |
| 2024-02-08,12.294242313199929,12.367915603010836,12.285032932409843,12.349496841430664,2257400 | |
| 2024-02-09,12.367916283335223,12.423170814605355,12.331079636403489,12.377124786376953,2210300 | |
| 2024-02-12,12.340288390086853,12.400148491476067,12.340288390086853,12.386334419250488,2180100 | |
| 2024-02-13,12.349497367141547,12.367916129505796,12.29424283655866,12.331079483032227,2230200 | |
| 2024-02-14,12.331079318564973,12.363311274017581,12.17452335357666,12.17452335357666,1897400 | |
| 2024-02-15,12.192941466897894,12.275824141481456,12.192941466897894,12.220569610595703,2798300 | |
| 2024-02-16,12.202150825702088,12.275824118917631,12.192941444486413,12.257406234741211,1819900 | |
| 2024-02-20,12.229777356369846,12.238986737032253,12.137686184510414,12.192940711975098,2524300 | |
| 2024-02-21,12.229778091094184,12.257406234741211,12.192941444486413,12.257406234741211,2479900 | |
| 2024-02-22,12.165313658049515,12.275823593139648,12.165313658049515,12.275823593139648,1597100 | |
| 2024-02-23,12.146895001306904,12.151499691757287,12.073221710610577,12.09164047241211,2279100 | |
| 2024-02-26,12.119267673683595,12.238986990004774,12.114662983257215,12.202150344848633,1596900 | |
| 2024-02-27,12.257405961237545,12.312660490788822,12.252801270732453,12.285033226013184,2383500 | |
| 2024-02-28,12.285033952186263,12.308056527817682,12.206755965482483,12.238987922668457,2035100 | |
| 2024-02-29,12.202150596679344,12.294242650597758,12.183731834593695,12.211359977722168,3793400 | |
| 2024-03-01,12.275823845003,12.340287755564463,12.238987199217178,12.285033226013184,2100300 | |
| 2024-03-04,12.358706495879819,12.375282679065108,12.278586813392737,12.321869850158691,3157700 | |
| 2024-03-05,12.275824570631707,12.31266121859496,12.229778541113904,12.238987922668457,2883500 | |
| 2024-03-06,12.340287985959423,12.404752775979363,12.312660720667978,12.331079483032227,2504400 | |
| 2024-03-07,12.34028796368124,12.42317063766087,12.310818997857558,12.367916107177734,3123300 | |
| 2024-03-08,12.340287985959423,12.340287985959423,12.25740619008509,12.331079483032227,3028800 | |
| 2024-03-11,12.331079166953241,12.45079848448734,12.275823759531772,12.432379722595215,3756500 | |
| 2024-03-12,12.386333717487757,12.4507985059665,12.358706452856813,12.395543098449707,3389800 | |
| 2024-03-13,12.487635316828284,12.579726492901852,12.478425935744452,12.552099227905273,5587800 | |
| 2024-03-14,12.561308063539313,12.616562591133153,12.542889302171446,12.607353210449219,4235700 | |
| 2024-03-15,12.60735394293727,12.690236617398398,12.588936058754204,12.671818733215332,3912300 | |
| 2024-03-18,12.754701340395524,12.800746489737769,12.71049701338145,12.782328605651855,2026400 | |
| 2024-03-19,12.745491259780806,12.800745787261224,12.745491259780806,12.791537284851074,1755400 | |
| 2024-03-20,12.69023632186508,12.745491729637342,12.63498179234773,12.736282348632812,2198900 | |
| 2024-03-21,12.727073493364381,12.74549225613429,12.63498231427968,12.717864990234375,2389000 | |
| 2024-03-22,12.690236639972243,12.708655402443005,12.625772727834443,12.634982109069824,3026400 | |
| 2024-03-25,12.69023657264216,12.787853729756451,12.69023657264216,12.745491981506348,2973500 | |
| 2024-03-26,12.745492226760181,12.745492226760181,12.625772903796529,12.644190788269043,3972100 | |
| 2024-03-27,12.607354391663623,12.662609802689362,12.579727125278238,12.653400421142578,4791200 | |
| 2024-03-28,12.6994456813766,12.809955618479181,12.671818416664683,12.77311897277832,5650400 | |
| 2024-04-01,12.82837388885287,12.883628416159262,12.783248275038302,12.86521053314209,6482800 | |
| 2024-04-02,12.938884188777486,12.994138717651367,12.911256924340547,12.994138717651367,2939300 | |
| 2024-04-03,13.077022328923569,13.141487121582031,13.077022328923569,13.141487121582031,6810500 | |
| 2024-04-04,13.095440296024563,13.233577497993835,13.07241684352641,13.187531471252441,3498000 | |
| 2024-04-05,13.242787109430997,13.307251021037741,13.196741081888357,13.233577728271484,3837300 | |
| 2024-04-08,13.242787109430997,13.279623755814127,13.13688186086137,13.233577728271484,6939300 | |
| 2024-04-09,13.242787407277262,13.261205291755603,13.123068084275733,13.169114112854004,2608400 | |
| 2024-04-10,13.178323722024649,13.233578254669764,13.086231663276177,13.215160369873047,2612500 | |
| 2024-04-11,13.187531745297452,13.187531745297452,13.086231186965227,13.159904479980469,1837000 | |
| 2024-04-12,13.344086725584331,13.399342130386515,13.169112887178,13.19674015045166,2889300 | |
| 2024-04-15,13.159903506668492,13.205949530961167,13.044788885064234,13.19674015045166,3511800 | |
| 2024-04-16,13.132276243394832,13.205949530961167,13.072416148337894,13.19674015045166,2913500 | |
| 2024-04-17,13.132276796345872,13.176480243793996,12.948093569674768,12.994138717651367,3047800 | |
| 2024-04-18,13.003348372489652,13.02913393694134,12.938884461360432,12.966511726379395,2189600 | |
| 2024-04-19,12.994138696522551,13.095440129718117,12.97572081301284,13.030975341796875,1634600 | |
| 2024-04-22,12.929675036711922,13.04018497467041,12.902047771786028,13.04018497467041,2862400 | |
| 2024-04-23,12.91125668759482,13.1046484133622,12.91125668759482,13.095439910888672,7464900 | |
| 2024-04-24,13.05860396627805,13.123067878322969,13.049394585055936,13.086231231689453,3174200 | |
| 2024-04-25,13.058603921648244,13.159904479980469,13.021767275140622,13.159904479980469,1871500 | |
| 2024-04-26,13.215159888869366,13.233577772995712,13.123067833472847,13.159904479980469,1811200 | |
| 2024-04-29,13.19674112648809,13.224368391805074,13.141486595854124,13.159904479980469,6534500 | |
| 2024-04-30,13.077022171846005,13.077022171846005,12.920466200242336,12.984930992126465,5358200 | |
| 2024-05-01,12.897442527734276,12.975720506877266,12.754700640445837,12.791537284851074,8723400 | |
| 2024-05-02,12.800746215950383,12.865211004509595,12.736282305646078,12.809955596923828,13716200 | |
| 2024-05-03,12.865210982985413,12.883628866646582,12.819164956450129,12.846792221069336,2739100 | |
| 2024-05-06,12.902048065602852,13.021767387347964,12.902048065602852,12.97572135925293,6148400 | |
| 2024-05-07,12.929675331157897,13.01255800607797,12.929675331157897,12.97572135925293,1943200 | |
| 2024-05-08,12.865211190995156,12.938884483340825,12.837583047674338,12.929675102233887,3153700 | |
| 2024-05-09,12.902048315600409,12.994139495319951,12.902048315600409,12.984930992126465,3060800 | |
| 2024-05-10,13.003347942517506,13.021766704091055,12.929674652733091,12.94809341430664,2120900 | |
| 2024-05-13,12.97572131414995,13.058603988781927,12.97572131414995,13.049394607543945,1597300 | |
| 2024-05-14,12.966511977982936,13.021767387347964,12.920465949887904,12.97572135925293,1747300 | |
| 2024-05-15,12.975720637065399,13.030975165100196,12.897442657137027,13.021766662597656,2305600 | |
| 2024-05-16,13.058604416332157,13.081626991925958,13.012558386889589,13.0678129196167,3130100 | |
| 2024-05-17,13.132276941766696,13.196740852251702,13.113858179768174,13.187531471252441,2451900 | |
| 2024-05-20,13.233577934220394,13.334878493786766,13.210555359218246,13.316460609436035,2253400 | |
| 2024-05-21,13.288832412273495,13.348691630036088,13.224367625927382,13.279623031616211,2206900 | |
| 2024-05-22,13.205950022956797,13.205950022956797,13.08623070663757,13.10464859008789,2751600 | |
| 2024-05-23,13.187531124956939,13.215159267229225,12.984930017822828,13.021766662597656,2378300 | |
| 2024-05-24,13.05860396627805,13.104649115878745,13.035580513222769,13.086231231689453,1349000 | |
| 2024-05-28,13.261204501166869,13.334877791197972,13.23357723696893,13.325669288635254,1700900 | |
| 2024-05-29,13.279623524735229,13.279623524735229,13.178322968508091,13.187531471252441,1430700 | |
| 2024-05-30,13.086231276920111,13.142407097361268,12.99413922089055,13.012557983398438,1594800 | |
| 2024-05-31,13.067811596916497,13.09083504843487,12.906651827562257,12.938883781433105,2721900 | |
| 2024-06-03,12.92967521396209,12.93427990455535,12.736282600319829,12.745491981506348,6971800 | |
| 2024-06-04,12.644190107671909,12.671818250275962,12.57972619810558,12.616562843322754,3932000 | |
| 2024-06-05,12.644190338269851,12.671818481377771,12.575121737009878,12.662609100341797,2080000 | |
| 2024-06-06,12.727072653632632,12.84679196897312,12.727072653632632,12.8375825881958,1588500 | |
| 2024-06-07,12.745491773155731,12.750096463673717,12.653399719305824,12.662609100341797,3013100 | |
| 2024-06-10,12.7362822843376,12.846792221069336,12.717864400676431,12.846792221069336,1678400 | |
| 2024-06-11,12.819165229797363,12.865211257314503,12.782328583434639,12.819165229797363,1946500 | |
| 2024-06-12,12.97572046600975,12.984929846645775,12.846791771870041,12.86521053314209,2497700 | |
| 2024-06-13,12.938884957873519,12.952698151785604,12.851397590658848,12.874420166015625,2237400 | |
| 2024-06-14,12.920465258681899,12.94717211163417,12.82837408567337,12.8375825881958,3124000 | |
| 2024-06-17,12.809955127580823,12.883628416159262,12.795220645516109,12.86521053314209,1576800 | |
| 2024-06-18,12.865211169139917,12.975721107470688,12.865211169139917,12.966511726379395,3159600 | |
| 2024-06-20,13.026371803214248,13.077021642620972,12.994138969449164,13.003348350524902,1887900 | |
| 2024-06-21,13.003348394579556,13.012557775686494,12.896521857201858,12.929675102233887,1457600 | |
| 2024-06-24,12.91125769704885,13.00334887676839,12.91125769704885,12.984930992126465,1762100 | |
| 2024-06-25,12.966512023568631,12.975721404871003,12.883629348357172,12.902048110961914,1566000 | |
| 2024-06-26,12.920466247062304,12.975721657698223,12.8744202179082,12.91125774383545,1176100 | |
| 2024-06-27,13.003348372489652,13.02176713467224,12.934279770814785,12.966511726379395,2882200 | |
| 2024-06-28,13.030974952741975,13.036500932408334,12.911256517865931,12.938883781433105,2868500 | |
| 2024-07-01,12.994138654621274,13.10464859008789,12.960064999372497,13.10464859008789,5775500 | |
| 2024-07-02,13.12306717481903,13.166350210336711,13.077021149431845,13.095439910888672,2313600 | |
| 2024-07-03,13.14148684700902,13.19674137869899,13.113858702909088,13.169114112854004,1437800 | |
| 2024-07-05,13.23357747638217,13.2980413867619,13.200424231791919,13.22436809539795,2092400 | |
| 2024-07-08,13.113858772400247,13.132277535231136,13.04018547758659,13.05860424041748,1725900 | |
| 2024-07-09,13.030975206622937,13.058603348983262,12.94809341430664,12.94809341430664,1731900 | |
| 2024-07-10,12.938884033519866,13.003347942517506,12.892838007840885,12.94809341430664,1841400 | |
| 2024-07-11,12.948094344587657,13.030976142858758,12.929675581690777,12.984930992126465,2528600 | |
| 2024-07-12,12.966511045000278,12.984929806214977,12.93427909112943,12.938883781433105,1585200 | |
| 2024-07-15,12.911256558067334,12.925069750766495,12.851396462188054,12.86521053314209,1436400 | |
| 2024-07-16,12.754701766842867,12.837583565382976,12.745492385364537,12.80074691772461,2580200 | |
| 2024-07-17,12.837583365751074,12.87442001283661,12.804430998152553,12.828374862670898,1744400 | |
| 2024-07-18,12.800746764711224,12.81916552744772,12.736282851643388,12.754701614379883,1738000 | |
| 2024-07-19,12.68563146457215,12.751016663636763,12.552098954781814,12.579726219177246,3417400 | |
| 2024-07-22,12.487635045107506,12.58893560006069,12.469216283340618,12.579726219177246,4524900 | |
| 2024-07-23,12.510658187487541,12.53368076248729,12.441589584233354,12.487635612487793,5551500 | |
| 2024-07-24,12.487635811888293,12.570517610163796,12.460007667541504,12.460007667541504,2515900 | |
| 2024-07-25,12.404752937280792,12.51526287813848,12.349497527724479,12.487635612487793,2145100 | |
| 2024-07-26,12.469216842833758,12.469216842833758,12.340288139445217,12.377124786376953,8321800 | |
| 2024-07-29,12.377123694808052,12.413960338491071,12.24819588104491,12.294241905212402,4030100 | |
| 2024-07-30,12.229777839814766,12.248196601867676,12.174523310165862,12.248196601867676,7193100 | |
| 2024-07-31,12.432379233630146,12.542889165871829,12.381728518673798,12.524471282958984,6938100 | |
| 2024-08-01,12.542890391453877,12.552099772937597,12.33384199869924,12.386334419250488,6727600 | |
| 2024-08-02,12.257406026600464,12.257406026600464,12.10085006161215,12.17452335357666,10010400 | |
| 2024-08-05,11.953503041973272,12.156105041503906,11.944294538827977,12.156105041503906,4475900 | |
| 2024-08-06,11.990339436372235,12.128476631323858,11.990339436372235,12.036384582519531,3481100 | |
| 2024-08-07,12.110058313746036,12.220569127660214,12.096245120697937,12.165313720703125,3459700 | |
| 2024-08-08,12.183731291087849,12.303450604539245,12.183731291087849,12.266613960266113,3530500 | |
| 2024-08-09,12.340287985959423,12.367916129505796,12.29424283655866,12.331079483032227,2209100 | |
| 2024-08-12,12.432379930369846,12.556703940454726,12.395543284224873,12.515262603759766,3070800 | |
| 2024-08-13,12.469216389635493,12.478425770597443,12.386333717487757,12.395543098449707,1934300 | |
| 2024-08-14,12.441589623282814,12.441589623282814,12.28963834434471,12.303451538085938,1851900 | |
| 2024-08-15,12.3863339690253,12.469216642856189,12.381729278450814,12.404752731323242,1955100 | |
| 2024-08-16,12.31266019652521,12.363310912615793,12.2804282420148,12.349496841430664,2185400 | |
| 2024-08-19,12.349497136574646,12.386333782360468,12.238987199217178,12.285033226013184,1901700 | |
| 2024-08-20,12.303451584207457,12.33660483016958,12.20215102395396,12.229778289794922,2639600 | |
| 2024-08-21,12.257406480396698,12.289638437042605,12.110059012757633,12.156105041503906,2309700 | |
| 2024-08-22,12.137687156958366,12.206755760950301,12.110059012757633,12.156105041503906,1767300 | |
| 2024-08-23,12.275824052032606,12.377124610088305,12.275824052032606,12.367916107177734,2201600 | |
| 2024-08-26,12.542890320590503,12.552099702022192,12.481189397159085,12.496844291687012,2493600 | |
| 2024-08-27,12.460006537026443,12.496843181224962,12.423169892827923,12.450798034667969,1711200 | |
| 2024-08-28,12.312660919416718,12.381729522887685,12.271219581683148,12.303451538085938,1968000 | |
| 2024-08-29,12.358706431536524,12.441589103541277,12.353180451666924,12.432379722595215,1854000 | |
| 2024-08-30,12.349497136574646,12.35870651758483,12.266614463992816,12.285033226013184,2323300 | |
| 2024-09-03,12.091640240759844,12.091640240759844,11.994943499664123,12.045594215393066,7888000 | |
| 2024-09-04,11.971920987788774,12.059408348610907,11.935084342956543,11.935084342956543,3714700 | |
| 2024-09-05,12.02717707871957,12.08703630063339,11.925875640973956,11.962712287902832,3209200 | |
| 2024-09-06,11.981130708637124,12.045594619359573,11.737087380787276,11.796947479248047,3435000 | |
| 2024-09-09,11.778529121183693,11.870621178164434,11.741692474042384,11.852202415466309,5960200 | |
| 2024-09-10,11.824575266195797,11.842993150820472,11.598950690450069,11.66801929473877,3297800 | |
| 2024-09-11,11.760110330477124,11.81536485780356,11.617367565331593,11.778528213500977,3165900 | |
| 2024-09-12,11.898248177927437,12.02717687916681,11.854965140460527,11.990340232849121,3937400 | |
| 2024-09-13,12.045594488665973,12.114663089155625,11.981130578642952,12.017967224121094,5747500 | |
| 2024-09-16,12.110058082990902,12.142290915417036,12.064012936034757,12.119267463684082,3081200 | |
| 2024-09-17,12.119267673683595,12.225172918725635,12.100849790232974,12.202150344848633,2770400 | |
| 2024-09-18,12.183731625355817,12.275823677692683,12.11926771567295,12.128477096557617,2337300 | |
| 2024-09-19,12.294243012172961,12.377124809231198,12.243592293202697,12.340288162231445,2619200 | |
| 2024-09-20,12.331078958105381,12.367915603010836,12.275823551619755,12.349496841430664,2056900 | |
| 2024-09-23,12.37712410554603,12.450798273611829,12.257405668294474,12.349496841430664,1878600 | |
| 2024-09-24,12.524471711488719,12.56130835682966,12.48210908630644,12.542889595031738,2153600 | |
| 2024-09-25,12.487634678866488,12.529075135116809,12.395542629242751,12.450798034667969,3009800 | |
| 2024-09-26,12.367915603010836,12.446193583216786,12.31266019652521,12.349496841430664,4781600 | |
| 2024-09-27,12.340287690932913,12.423170363080649,12.30345104534002,12.395543098449707,3987300 | |
| 2024-09-30,12.367916107177734,12.437905120572712,12.317265389022422,12.367916107177734,3686900 | |
| 2024-10-01,12.331079083108559,12.704050226339039,12.331079083108559,12.579726219177246,4980700 | |
| 2024-10-02,12.736281940159799,12.796142036514516,12.59354005218721,12.68102741241455,5195500 | |
| 2024-10-03,12.717865320924508,12.911257943762411,12.681028672681812,12.88362979888916,3950200 | |
| 2024-10-04,12.929674850287839,12.994138760270433,12.879024133441568,12.920465469360352,3770000 | |
| 2024-10-07,12.948093506868023,13.12306735179311,12.948093506868023,13.10464859008789,4260400 | |
| 2024-10-08,12.85600189850536,12.874419782591271,12.662609285201182,12.782328605651855,7072800 | |
| 2024-10-09,12.58893553716668,12.69023609161377,12.51802523687921,12.69023609161377,12524300 | |
| 2024-10-10,12.745491623012636,12.938884231215324,12.732598841016117,12.920465469360352,3445900 | |
| 2024-10-11,12.920465020218407,12.980325115911302,12.902047137258581,12.938883781433105,2617600 | |
| 2024-10-14,12.745492233011635,12.81916552744772,12.708655585793593,12.754701614379883,1880700 | |
| 2024-10-15,12.441589759606785,12.511579653279695,12.404753112134983,12.496844291687012,2570500 | |
| 2024-10-16,12.469217300415039,12.496844567063938,12.39554400384799,12.469217300415039,2124300 | |
| 2024-10-17,12.42317127049689,12.483031372866975,12.372521428016402,12.469217300415039,3360600 | |
| 2024-10-18,12.4415893776642,12.460007261707219,12.350418612101208,12.404752731323242,3304200 | |
| 2024-10-21,12.506053948698563,12.547495287799398,12.42317127049689,12.469217300415039,1596000 | |
| 2024-10-22,12.561308543710833,12.699445746230777,12.561308543710833,12.662609100341797,2275900 | |
| 2024-10-23,12.607353714092621,12.653399741096873,12.55578258541022,12.625772476196289,1810500 | |
| 2024-10-24,12.681027884252373,12.716943240797642,12.528155320509637,12.625772476196289,2384100 | |
| 2024-10-25,12.634982086594267,12.704050689226897,12.61656332415627,12.671818733215332,1567500 | |
| 2024-10-28,12.34028796368124,12.404752753584802,12.321870079605171,12.367916107177734,3455500 | |
| 2024-10-29,12.35870622222075,12.386333486336117,12.275823551619755,12.349496841430664,2062600 | |
| 2024-10-30,12.404752937280792,12.496844115534728,12.372520980979168,12.487635612487793,1710400 | |
| 2024-10-31,12.487635567141215,12.584331435694956,12.436984848419769,12.561308860778809,4129400 | |
| 2024-11-01,12.625773020602418,12.639587092775812,12.4415897828986,12.460007667541504,2383700 | |
| 2024-11-04,12.588936081147851,12.648795302667962,12.565913506314333,12.634982109069824,2385200 | |
| 2024-11-05,12.717864486527716,12.754701132353626,12.65339969764119,12.699445724487305,1543400 | |
| 2024-11-06,12.423170257178299,12.648794819293276,12.423170257178299,12.579726219177246,2960900 | |
| 2024-11-07,12.607353670795074,12.731677679803111,12.575121715479268,12.699445724487305,1919200 | |
| 2024-11-08,12.598144571120107,12.602749261412036,12.478425258294564,12.524471282958984,1951400 | |
| 2024-11-11,12.349497114885809,12.367915876873829,12.276745112844917,12.321869850158691,2739500 | |
| 2024-11-12,12.358706539420394,12.386333804244845,12.248196601867676,12.248196601867676,2290400 | |
| 2024-11-13,12.197545906157933,12.273060898548279,12.122030913767585,12.211359977722168,3910200 | |
| 2024-11-14,12.294242142751814,12.303450645159343,12.174522828905163,12.192940711975098,2532300 | |
| 2024-11-15,12.220569402604069,12.28042862308733,12.12847734835529,12.137686729431152,2213800 | |
| 2024-11-18,12.238987135116185,12.427775053561625,12.229777754154235,12.395543098449707,2813900 | |
| 2024-11-19,12.441589103541277,12.475662759135822,12.386333696119806,12.432379722595215,3088900 | |
| 2024-11-20,12.47842529825314,12.487634678866488,12.4047520098561,12.450798034667969,2884000 | |
| 2024-11-21,12.533680487704792,12.552099249904739,12.450798692569794,12.515262603759766,3145800 | |
| 2024-11-22,12.460007173576786,12.575121802359936,12.450798670747872,12.552099227905273,2436500 | |
| 2024-11-25,12.46000746153709,12.487635605427094,12.344892830093553,12.377124786376953,2456400 | |
| 2024-11-26,12.441589577198693,12.510658180413827,12.303451492513483,12.377124786376953,3105800 | |
| 2024-11-27,12.340288185154115,12.395543594883854,12.275824272348538,12.303451538085938,3058100 | |
| 2024-11-29,12.34949754354512,12.404752953172219,12.314502597157112,12.340288162231445,2472500 | |
| 2024-12-02,12.294243081097099,12.303451584207457,12.212280816502824,12.229778289794922,4052000 | |
| 2024-12-03,12.34028796368124,12.411199144749665,12.303451317274174,12.367916107177734,9981600 | |
| 2024-12-04,12.386333075292523,12.404751836261463,12.26661376375899,12.294241905212402,5503400 | |
| 2024-12-05,12.303451789440548,12.340288437261284,12.248197256836923,12.312661170959473,10325300 | |
| 2024-12-06,12.220569358764992,12.24819662363855,12.165313950762961,12.211359977722168,2980500 | |
| 2024-12-09,12.340288437261284,12.401990239532125,12.312661170959473,12.312661170959473,4516200 | |
| 2024-12-10,12.32187027785904,12.386334190544872,12.31358218597871,12.340288162231445,6063000 | |
| 2024-12-11,12.423170299164916,12.5152623518008,12.423170299164916,12.50605297088623,4327800 | |
| 2024-12-12,12.423169892827923,12.469215917639792,12.34489191412421,12.450798034667969,3495000 | |
| 2024-12-13,12.432379273441272,12.474741019054877,12.418565202521249,12.450798034667969,4551200 | |
| 2024-12-16,12.423170384639906,12.427775075128872,12.3587064743042,12.3587064743042,5666000 | |
| 2024-12-17,12.285033226013184,12.294242607023367,12.197545862926264,12.285033226013184,4158300 | |
| 2024-12-18,12.294242418099733,12.344892256367592,12.165313720703125,12.165313720703125,5527200 | |
| 2024-12-19,12.238987464216365,12.257406226635537,12.137686905675716,12.146895408630371,6723700 | |
| 2024-12-20,12.14689543898981,12.266614760248853,12.128477554779538,12.220569610595703,8590200 | |
| 2024-12-23,12.2253813497548,12.263886451721191,12.177249742788298,12.263886451721191,6223500 | |
| 2024-12-24,12.302391772677087,12.360149885671824,12.292766185539682,12.32164478302002,2251500 | |
| 2024-12-26,12.360149431293392,12.360149431293392,12.273512724003218,12.2831392288208,4654400 | |
| 2024-12-27,12.350523263696621,12.389028365984267,12.312018161408975,12.331271171569824,6429000 | |
| 2024-12-30,12.5045440767733,12.54304918030475,12.427533869710397,12.446786880493164,6266800 | |
| 2024-12-31,12.456412648496823,12.523797269179655,12.441010790467697,12.504544258117676,6414500 | |
| 2025-01-02,12.610433193714691,12.706695488898093,12.610433193714691,12.639311790466309,7044000 | |
| 2025-01-03,12.610433242537255,12.610433242537255,12.552675130776366,12.562301635742188,2969000 | |
| 2025-01-06,12.6681910085289,12.706696112097552,12.576741043290577,12.591180801391602,5883300 | |
| 2025-01-07,12.658563765822064,12.68744328034201,12.642199809234931,12.648938179016113,3053200 | |
| 2025-01-08,12.648938411951018,12.682630261477371,12.581553794864266,12.629685401916504,4955200 | |
| 2025-01-10,13.005111477960856,13.02436357091271,12.844352691971391,12.94735336303711,6368400 | |
| 2025-01-13,12.956979018078721,13.058054565018413,12.956979018078721,13.014737129211426,14411500 | |
| 2025-01-14,12.966606321107278,13.02436351776123,12.947353310199903,13.02436351776123,4966300 | |
| 2025-01-15,13.082121411658093,13.21688881359886,13.072494906366876,13.188010215759277,5440100 | |
| 2025-01-16,13.159131166521059,13.173570923962558,13.053242366052185,13.149504661560059,6010800 | |
| 2025-01-17,13.072494274284034,13.168757486473542,13.046503812895326,13.091747283935547,3632000 | |
| 2025-01-21,12.985857913691675,13.062868118286133,12.985857913691675,13.062868118286133,7034800 | |
| 2025-01-22,13.033989906311035,13.07249500974634,13.016662931077075,13.033989906311035,3799300 | |
| 2025-01-23,13.072494439224062,13.119663028217772,12.970455873672064,13.005110740661621,4584900 | |
| 2025-01-24,13.04361584241645,13.04361584241645,12.947352629012357,13.005110740661621,3105300 | |
| 2025-01-27,12.8992211701007,12.904034422629456,12.711508911649485,12.774080276489258,9398000 | |
| 2025-01-28,12.822211535074526,12.827024787817011,12.745201327262926,12.802959442138672,3303400 | |
| 2025-01-29,12.82221114891871,12.889595767250063,12.793332551367595,12.83183765411377,3342100 | |
| 2025-01-30,12.851090664503888,12.918474364801176,12.82221114891871,12.83183765411377,3621300 | |
| 2025-01-31,12.78370631449713,12.846277681544297,12.735574705545634,12.812585830688477,6709500 | |
| 2025-02-03,12.884782231545596,12.95697918285409,12.831837372170147,12.9281005859375,9751700 | |
| 2025-02-04,12.735574453059897,13.01473759583728,12.735574453059897,12.976231575012207,5762600 | |
| 2025-02-05,12.870342254638672,12.928100365521152,12.841463658214446,12.870342254638672,3218500 | |
| 2025-02-06,12.918474583452497,12.92810108881049,12.831837871298722,12.889595985412598,3390500 | |
| 2025-02-07,12.94735302847513,12.966606038963576,12.889595833077932,12.899221420288086,2521300 | |
| 2025-02-10,13.02436266818928,13.101372870727275,13.005110576571797,13.091747283935547,33951600 | |
| 2025-02-11,13.168758123210914,13.21688881359886,13.159131617919694,13.188010215759277,3744100 | |
| 2025-02-12,13.101373373317744,13.149504981258906,13.053242683410645,13.053242683410645,3705300 | |
| 2025-02-13,13.014737081397552,13.106186123140153,13.014737081397552,13.091747283935547,2185300 | |
| 2025-02-14,13.188010150220476,13.221702000538233,13.110999944341582,13.120626449584961,2405400 | |
| 2025-02-18,13.197636322197994,13.32277813309964,13.178383312197411,13.293899536132812,3867000 | |
| 2025-02-19,13.409415245056152,13.443107095535739,13.342030626062906,13.409415245056152,2476000 | |
| 2025-02-20,13.428666835721378,13.47679844233653,13.409414743895741,13.447919845581055,3507700 | |
| 2025-02-21,13.370910245879129,13.398825826188336,13.245768430243455,13.25539493560791,2903800 | |
| 2025-02-24,13.207262840758247,13.22651493274455,13.15913123374142,13.216888427734375,5540700 | |
| 2025-02-25,13.168757991648997,13.173571244246519,12.985858065079391,13.053242683410645,3834200 | |
| 2025-02-26,12.976231844365008,12.995484855177187,12.908848142590552,12.956979751586914,2547600 | |
| 2025-02-27,12.985858349771098,13.014737865989364,12.92810115340273,12.956979751586914,3460100 | |
| 2025-02-28,12.879968875901763,12.879968875901763,12.8125851776247,12.860715866088867,5579600 | |
| 2025-03-03,12.899221287838499,12.918474298129253,12.73557437250332,12.764453887939453,12044600 | |
| 2025-03-04,12.793332158089214,12.822210754752575,12.687443358300868,12.788518905639648,4867300 | |
| 2025-03-05,12.687443798824152,12.764454004623024,12.624872432841276,12.754827499389648,5400600 | |
| 2025-03-06,12.72594928741455,12.764454391480978,12.682630930585558,12.72594928741455,3720300 | |
| 2025-03-07,12.80295917303277,12.877081244034086,12.734612454380592,12.822211265563965,3599800 | |
| 2025-03-10,12.860716420595706,12.88574478361118,12.735574605518336,12.745201110839844,4474600 | |
| 2025-03-11,12.84146442884574,12.87996953240012,12.785631431969735,12.812585830688477,8497600 | |
| 2025-03-12,12.812585678315404,12.851090781411862,12.774080575218944,12.822211265563965,2551900 | |
| 2025-03-13,12.774080124455846,12.87996892472606,12.764453619512906,12.783705711364746,2789600 | |
| 2025-03-14,12.774080575218944,12.84146427612923,12.754827564653677,12.822211265563965,2634100 | |
| 2025-03-17,12.899221070986869,12.947352677870544,12.879968979053825,12.9281005859375,3318900 | |
| 2025-03-18,12.995484636662175,13.01473764715062,12.899221420288086,12.899221420288086,2549600 | |
| 2025-03-19,12.942539724824334,12.985858080218476,12.913661127239596,12.976231575012207,8061200 | |
| 2025-03-20,12.918474147912397,13.005110857145256,12.851090448746415,12.995484352111816,6344500 | |
| 2025-03-21,12.947352794564566,12.961792552170026,12.908847692317387,12.918474197387695,2128200 | |
| 2025-03-24,12.937726624178715,12.985858232741311,12.918474531574123,12.966606140136719,2443700 | |
| 2025-03-25,13.01473759583728,13.033989688215751,12.928100885048998,12.976231575012207,2489900 | |
| 2025-03-26,12.985858232741311,13.038803093963573,12.966606140136719,12.966606140136719,2248800 | |
| 2025-03-27,12.908847527257528,13.014737245608838,12.908847527257528,13.005110740661621,1891800 | |
| 2025-03-28,12.985858349771098,12.985858349771098,12.899221637184462,12.956979751586914,2449300 | |
| 2025-03-31,13.033989738462688,13.159131552524407,13.000297888144932,13.120626449584961,5104100 | |
| 2025-04-01,13.159131283102823,13.188009880207627,13.110999675905449,13.139878273010254,13629700 | |
| 2025-04-02,13.110999626724594,13.22651493274455,13.106186374219506,13.216888427734375,3590700 | |
| 2025-04-03,12.677817228031737,12.754827433432377,12.66819072284814,12.687443733215332,5387100 | |
| 2025-04-04,12.177250358732445,12.302392175961595,12.032856448563322,12.215755462646484,9287400 | |
| 2025-04-07,12.100239687308203,12.413094677411719,11.99916413766914,12.032855987548828,14260700 | |
| 2025-04-08,12.148371103930488,12.177249700797187,11.715188478793829,11.753693580627441,6151900 | |
| 2025-04-09,11.667057279344938,12.249447997700624,11.565981727765449,12.235008239746094,15719200 | |
| 2025-04-10,12.032855871073602,12.066547720627161,11.917340564875381,12.042482376098633,6962500 | |
| 2025-04-11,12.052109459537387,12.244634979107582,12.047296206793872,12.215755462646484,6910600 | |
| 2025-04-14,12.273512889055086,12.292765898949158,12.148371078845733,12.196502685546875,4140600 | |
| 2025-04-15,12.148371463068779,12.196503071292206,12.100239854845354,12.167624473571777,3421800 | |
| 2025-04-16,12.215755177911852,12.321644899732865,12.215755177911852,12.312018394470215,6611100 | |
| 2025-04-17,12.369776224160997,12.483366413158304,12.345709961556622,12.408281326293945,2852500 | |
| 2025-04-21,12.340896992224096,12.360150002749396,12.235008188437153,12.312018394470215,3742200 | |
| 2025-04-22,12.369776121330485,12.43715981999447,12.326457767036768,12.340896606445312,3134500 | |
| 2025-04-23,12.312018175686863,12.364963035656544,12.177249858506787,12.254260063171387,4276600 | |
| 2025-04-24,12.302391388674211,12.360149499866106,12.244634195516351,12.350522994995117,2914500 | |
| 2025-04-25,12.283139861611659,12.379402160644531,12.278326608954904,12.379402160644531,3159800 | |
| 2025-04-28,12.331271288191486,12.345710127914623,12.263886670025283,12.32164478302002,5145800 | |
| 2025-04-29,12.254260266733061,12.26388677198456,12.157997968320279,12.167624473571777,2324700 | |
| 2025-04-30,12.08194947422287,12.116604341195325,11.926966967605749,11.97509765625,11544200 | |
| 2025-05-01,11.94621950938219,12.05210923166932,11.893274648238627,12.013603210449219,16796700 | |
| 2025-05-02,12.100240140149385,12.119493151106338,11.98953808124918,12.071361541748047,6484400 | |
| 2025-05-05,12.06173424752355,12.071360752372525,11.970285205560371,11.984724044799805,4189200 | |
| 2025-05-06,12.1965031883635,12.24463479704893,12.13874507433417,12.157998085021973,3472600 | |
| 2025-05-07,12.14837129486521,12.153184547424317,12.013602977312402,12.032855987548828,4853300 | |
| 2025-05-08,12.109866360096852,12.186876566040706,12.109866360096852,12.167624473571777,4216100 | |
| 2025-05-09,12.254259714368057,12.302391320421934,12.239820875175713,12.2831392288208,3738800 | |
| 2025-05-12,12.44678705085937,12.470852396633143,12.340897326172945,12.360150337219238,7118300 | |
| 2025-05-13,12.408281725105688,12.562302138587818,12.398655219754534,12.523797035217285,3743300 | |
| 2025-05-14,12.475665478633232,12.5045440767733,12.437160375101781,12.446786880493164,2178500 | |
| 2025-05-15,12.302391772677087,12.340896875328891,12.249447830302145,12.32164478302002,2524600 | |
| 2025-05-16,12.2735129567213,12.297578301187528,12.239821107254963,12.263886451721191,2773300 | |
| 2025-05-19,12.254260449347067,12.28987833570158,12.186876747650555,12.225381851196289,2554700 | |
| 2025-05-20,12.302391722490299,12.408281442876337,12.264849637722417,12.39865493774414,2793400 | |
| 2025-05-21,12.46603887239797,12.46603887239797,12.379402160644531,12.379402160644531,3777300 | |
| 2025-05-22,12.30239200592041,12.350523614656217,12.26870015521557,12.30239200592041,2352000 | |
| 2025-05-23,12.283139861611659,12.398655171271551,12.283139861611659,12.379402160644531,2661000 | |
| 2025-05-27,12.292765733638381,12.302391320421934,12.225381117949341,12.2831392288208,3725800 | |
| 2025-05-28,12.331271574472616,12.350523667228442,12.225381851196289,12.225381851196289,2835400 | |
| 2025-05-29,12.206129576543704,12.225381669012632,12.13874495781728,12.167624473571777,2323800 | |
| 2025-05-30,12.10986664562786,12.129119656584814,12.003977839466893,12.071361541748047,3718900 | |
| 2025-06-02,12.360149885671824,12.367850355381748,12.263886670025283,12.32164478302002,8819000 | |
| 2025-06-03,12.321644616986298,12.427533418343396,12.302391606902798,12.408281326293945,2640600 | |
| 2025-06-04,12.40828110618701,12.43715970276594,12.292765801837257,12.350522994995117,2479700 | |
| 2025-06-05,12.466038520476344,12.485291530559843,12.408281326293945,12.408281326293945,2763200 | |
| 2025-06-06,12.41790671287064,12.514169925666302,12.41790671287064,12.494916915893555,2177800 | |
| 2025-06-09,12.494917752586685,12.533423774710645,12.44678706099993,12.504544258117676,3733500 | |
| 2025-06-10,12.523796816984836,12.562301919684401,12.446786611585706,12.466038703918457,24821800 | |
| 2025-06-11,12.571928656609414,12.701882806844635,12.54304914052685,12.668190956115723,3101300 | |
| 2025-06-12,12.639312241610968,12.702845707552695,12.613320860982956,12.677817344665527,3276300 | |
| 2025-06-13,12.976231792141038,13.11003801346536,12.932914354056138,13.033989906311035,5288800 | |
| 2025-06-16,13.024363400943688,13.062868504378994,12.81739812571614,13.033989906311035,10428400 | |
| 2025-06-17,13.159131220230874,13.32277813309964,13.149504715230584,13.293899536132812,5150500 | |
| 2025-06-18,13.361283477244584,13.39978857990962,13.202449813997049,13.346843719482422,7370100 | |
| 2025-06-20,13.370909538910988,13.438293236831193,13.34684327677232,13.380535125732422,5311800 | |
| 2025-06-23,13.399788434494438,13.419040526601,12.918474197387695,12.918474197387695,11657900 | |
| 2025-06-24,12.620059399559567,12.6681910085289,12.543049192422268,12.591180801391602,6302300 | |
| 2025-06-25,12.57192814070801,12.639311839400678,12.523796533912943,12.562301635742188,5114500 | |
| 2025-06-26,12.571928475636154,12.668190773756765,12.562301970413872,12.610433578491211,3664400 | |
| 2025-06-27,12.571928374076123,12.62005906373058,12.514170261243091,12.543048858642578,4088800 | |
| 2025-06-30,12.552675247192383,12.580591744638552,12.514170145006034,12.552675247192383,4148500 | |
| 2025-07-01,12.543048808586029,12.6200590133667,12.523796716407888,12.6200590133667,4644400 | |
| 2025-07-02,12.668190853178126,12.831837770846597,12.629685750081666,12.822211265563965,3506000 | |
| 2025-07-03,12.822211265563965,12.860716368660423,12.764454069936312,12.822211265563965,3382400 | |
| 2025-07-07,12.72594840199511,12.817397444018914,12.697068887429035,12.79333209991455,3317600 | |
| 2025-07-08,12.783706162467505,12.87996937922569,12.764454069936312,12.822211265563965,2939600 | |
| 2025-07-09,12.774080727134097,12.82221141805151,12.735574705545634,12.812585830688477,2922800 | |
| 2025-07-10,12.735574488922897,12.764454004623024,12.706695891256835,12.754827499389648,7986900 | |
| 2025-07-11,12.812585280237103,12.9281005859375,12.812585280237103,12.9281005859375,3582200 | |
| 2025-07-14,12.908847977039516,12.928100987604783,12.812585678315404,12.822211265563965,3945400 | |
| 2025-07-15,12.802958604769909,12.870342302689352,12.774080008237867,12.79333209991455,3478100 | |
| 2025-07-16,12.735574554088412,12.831837770846597,12.690331080900924,12.822211265563965,5304700 | |
| 2025-07-17,12.79333250105367,12.918474313995091,12.79333250105367,12.90884780883789,4204800 | |
| 2025-07-18,13.043616581898656,13.10137377878831,12.928101270085255,12.94735336303711,7630500 | |
| 2025-07-21,12.91366106141649,12.95697941658983,12.87034270624315,12.90884780883789,3589000 | |
| 2025-07-22,12.85109073013511,12.908847925532308,12.831837719646666,12.899221420288086,4452000 | |
| 2025-07-23,12.851090163033865,12.87996875945809,12.812585061790221,12.870342254638672,3706900 | |
| 2025-07-24,12.841463926193072,12.889595533260556,12.774080227119025,12.851090431213379,5347600 | |
| 2025-07-25,12.831838094088702,12.841464599613833,12.72594928741455,12.72594928741455,2803100 | |
| 2025-07-28,12.83183726940356,12.870342370995315,12.783705662905355,12.860715866088867,2888400 | |
| 2025-07-29,12.860716597184886,13.053243034122294,12.844352639554522,13.02436351776123,5637800 | |
| 2025-07-30,12.966605755045546,13.038802706728246,12.860716035745806,12.995484352111816,8043800 | |
| 2025-07-31,12.899220851062898,12.930025482878229,12.831837153395028,12.870342254638672,4654800 | |
| 2025-08-01,12.884782736564558,12.889595989244985,12.658564450754868,12.668190956115723,5396600 | |
| 2025-08-04,12.571928207881056,12.706695605986468,12.571928207881056,12.629685401916504,5670500 | |
| 2025-08-05,12.581554231256046,12.605620494633927,12.523797035217285,12.523797035217285,4959000 | |
| 2025-08-06,12.648938239973422,12.697068928337218,12.46603831926847,12.494916915893555,4763300 | |
| 2025-08-07,12.562302138587818,12.595993989282775,12.514170529866133,12.523797035217285,2665400 | |
| 2025-08-08,12.552675867738529,12.629686075918254,12.480478912324298,12.504544258117676,16879500 | |
| 2025-08-11,12.533423155116234,12.567115004775033,12.494917134895834,12.552675247192383,11171400 | |
| 2025-08-12,12.494917752586685,12.533423774710645,12.47951589455756,12.504544258117676,2532100 | |
| 2025-08-13,12.504543689714437,12.523796699901258,12.398654887789093,12.475665092468262,3485400 | |
| 2025-08-14,12.494917519163828,12.533423540568439,12.456412415793295,12.523797035217285,4602800 | |
| 2025-08-15,12.446786379037906,12.523796582998227,12.446786379037906,12.485291481018066,4377500 | |
| 2025-08-18,12.44678706099993,12.543049362207539,12.398655451379078,12.504544258117676,4848500 | |
| 2025-08-19,12.42753326609325,12.456411862830656,12.389028164432027,12.417906761169434,3861900 | |
| 2025-08-20,12.494917250954062,12.552675363787094,12.47566515869909,12.543048858642578,1818000 | |
| 2025-08-21,12.523796485425803,12.639311790466309,12.518020215255056,12.639311790466309,3488700 | |
| 2025-08-22,12.6008072546579,12.687443966837433,12.6008072546579,12.668190956115723,4512900 | |
| 2025-08-25,12.56230236562371,12.774080897006108,12.56230236562371,12.72594928741455,2594200 | |
| 2025-08-26,12.64893829539486,12.69610688429711,12.610433193714691,12.639311790466309,3750900 | |
| 2025-08-27,12.610433077690217,12.677816775502027,12.610433077690217,12.648938179016113,2860800 | |
| 2025-08-28,12.658564515080029,12.774080743929128,12.620059411475022,12.735574722290039,2861400 | |
| 2025-08-29,12.745200994156273,12.764454004623024,12.708621008696698,12.754827499389648,3441200 | |
| 2025-09-02,12.841464440816095,12.966606256993003,12.822211430003916,12.956979751586914,6918400 | |
| 2025-09-03,12.899221354411058,12.918474364801176,12.812585561757714,12.83183765411377,3732300 | |
| 2025-09-04,12.725949018230905,12.774080626804366,12.706696007587889,12.745201110839844,4895300 | |
| 2025-09-05,12.706695605986468,12.706695605986468,12.610433309916036,12.629685401916504,3879600 | |
| 2025-09-08,12.745201380430716,12.745201380430716,12.673004425060427,12.72594928741455,4664600 | |
| 2025-09-09,12.841464210421897,12.841464210421897,12.754827499389648,12.754827499389648,2468100 | |
| 2025-09-10,12.783705814105284,12.860716018199637,12.774080227119025,12.851090431213379,5477200 | |
| 2025-09-11,12.725949018230905,12.783706214091797,12.706696007587889,12.745201110839844,4461400 | |
| 2025-09-12,12.84146442884574,12.884782785098677,12.80295932529136,12.812585830688477,4088800 | |
| 2025-09-15,12.889596166147454,12.94735336303711,12.889596166147454,12.94735336303711,2822600 | |
| 2025-09-16,13.014737312921989,13.082121011832944,12.997409420320569,13.072494506835938,4591700 | |
| 2025-09-17,13.02436345336137,13.043616464173548,12.899221637184462,12.956979751586914,4920100 | |
| 2025-09-18,12.937726852198177,12.953129628194207,12.841464551410498,12.87515640258789,3536100 | |
| 2025-09-19,12.831837587888975,12.860716185291048,12.764453887939453,12.764453887939453,4017000 | |
| 2025-09-22,12.706695891256835,12.7740805098564,12.706695891256835,12.754827499389648,2631900 | |
| 2025-09-23,12.82221136594073,12.908848078094504,12.82221136594073,12.889595985412598,3081200 | |
| 2025-09-24,12.94735297742747,13.005111090631011,12.9377264722212,12.976231575012207,3587600 | |
| 2025-09-25,13.005110807924984,13.082121011832944,12.957942218687315,13.072494506835938,4948600 | |
| 2025-09-26,13.091747400297061,13.188009695308134,13.066719038348054,13.082120895385742,6442300 | |
| 2025-09-29,13.005111090631011,13.024363183009482,12.956979482633736,12.976231575012207,5564300 | |
| 2025-09-30,12.889595484037368,12.961792435345862,12.889595484037368,12.9281005859375,4763600 | |
| 2025-10-01,12.84146410880561,12.92810081915229,12.804884123635498,12.90884780883789,5080600 | |
| 2025-10-02,12.860716638980325,12.91847475385607,12.77889317842624,12.802959442138672,5886500 | |
| 2025-10-03,12.841463926193072,12.90884762526712,12.841463926193072,12.851090431213379,7837400 | |
| 2025-10-06,12.94735286111691,13.014737478921381,12.928100768911387,12.985857963562012,5254000 | |
| 2025-10-07,12.95697981565359,13.033990023214917,12.942540057473058,13.02436351776123,4651400 | |
| 2025-10-08,13.043616178215599,13.09174778615676,13.02436316782551,13.053242683410645,3196800 | |
| 2025-10-09,13.101372931473506,13.1061861839087,12.899220919365456,12.937726020812988,10414500 | |
| 2025-10-10,12.812585782426305,12.851090885835646,12.639312358067238,12.668190956115723,8500300 | |
| 2025-10-13,12.783706220680497,12.841464334605234,12.749052270359732,12.817398071289062,4398300 | |
| 2025-10-14,12.658564334121213,12.735574540230333,12.629685736338809,12.677817344665527,5696100 | |
| 2025-10-15,12.754827046723328,12.754827046723328,12.677816843657531,12.71632194519043,5568600 | |
| 2025-10-16,12.745200775397501,12.812585392840475,12.668190570920432,12.69706916809082,6397200 | |
| 2025-10-17,12.687443581056726,12.72594868329526,12.648938478818192,12.69706916809082,7884300 | |
| 2025-10-20,12.725948966839852,12.827024518205281,12.716322461557219,12.822211265563965,5523500 | |
| 2025-10-21,12.735574270329355,12.754827280465648,12.615245711079679,12.69706916809082,9938900 | |
| 2025-10-22,12.764454169860933,12.923287836131493,12.750014411823944,12.889595985412598,8139000 | |
| 2025-10-23,13.053242414875971,13.154317963242402,13.043615909878964,13.072494506835938,9165500 | |
| 2025-10-24,13.072494274284034,13.14950447682203,13.072494274284034,13.091747283935547,5350500 | |
| 2025-10-27,13.072494390474423,13.11099949208566,13.053242298685824,13.082120895385742,4680600 | |
| 2025-10-28,12.956979030553772,13.009923889306888,12.937726020812988,12.937726020812988,6223600 | |
| 2025-10-29,13.009924109661975,13.091747566378116,12.985857847078377,12.995484352111816,5156600 | |
| 2025-10-30,12.947353194073077,13.062868504378994,12.919436695721405,13.033989906311035,7048100 | |
| 2025-10-31,13.082121011832944,13.120626113786924,13.033989404881957,13.072494506835938,8612300 | |
| 2025-11-03,13.159131385287756,13.216888579945868,13.082121180387569,13.207262992858887,5028700 | |
| 2025-11-04,13.072494274284034,13.154317729234908,13.048428930253673,13.091747283935547,4830400 | |
| 2025-11-05,13.101373103792913,13.178383307700873,13.053242414875971,13.072494506835938,6146800 | |
| 2025-11-06,13.101372870727275,13.110999375553032,13.014737081397552,13.091747283935547,4184600 | |
| 2025-11-07,13.120626449584961,13.13025295482834,13.062868336158756,13.120626449584961,3897400 | |
| 2025-11-10,13.197636669774816,13.274646875737217,13.13987855628598,13.265020370483398,3520100 | |
| 2025-11-11,13.303525422374193,13.356470283032792,13.284273329974562,13.34203052520752,3114300 | |
| 2025-11-12,13.24576844681086,13.24576844681086,13.149505229114068,13.178383827209473,10616000 | |
| 2025-11-13,13.236141640768652,13.253468615625488,13.130252838134766,13.130252838134766,5218700 | |
| 2025-11-14,13.149504661560059,13.226514865179974,13.091747467862143,13.149504661560059,7237900 | |
| 2025-11-17,13.120626332976942,13.19378630332191,13.115813080398029,13.130252838134766,5559200 | |
| 2025-11-18,13.14950532863277,13.260207387198044,13.106186972144778,13.245768547058105,16068400 | |
| 2025-11-19,13.149505164317315,13.149505164317315,13.043616359799897,13.111000061035156,5661500 | |
| 2025-11-20,13.130252786256689,13.149504878462212,12.96660587135649,12.985857963562012,6311500 | |
| 2025-11-21,12.860716084999904,12.942539542029412,12.822210982752726,12.918474197387695,5665500 | |
| 2025-11-24,12.851090830406935,12.976231727421977,12.8270245671086,12.966606140136719,8651000 | |
| 2025-11-25,12.87034270624315,12.92328756657369,12.81258551136807,12.90884780883789,3697700 | |
| 2025-11-26,12.956979085640713,13.082120895385742,12.928100488940794,13.082120895385742,9408600 | |
| 2025-11-28,13.101372891165243,13.245767709674759,13.101372891165243,13.236141204833984,4833700 | |
| 2025-12-01,13.236142041608755,13.265020639922719,13.220740183710245,13.245768547058105,5063500 | |
| 2025-12-02,13.21688881359886,13.247693446923945,13.159131617919694,13.188010215759277,3710800 | |
| 2025-12-03,13.255395052507456,13.293900156270773,13.221702283434727,13.245768547058105,3684500 | |
| 2025-12-04,13.236141540193675,13.30352523971831,13.19667342016693,13.284273147583008,3239700 | |
| 2025-12-05,13.361283185892072,13.42866688457802,13.322778084066668,13.370909690856934,3799600 | |
| 2025-12-08,13.274646692638036,13.293899702880111,13.19763648773785,13.207262992858887,4503300 | |
| 2025-12-09,13.178383979787842,13.207263496251693,13.149505381358084,13.168758392333984,2937100 | |
| 2025-12-10,13.149505061539799,13.274646875737217,13.13987855628598,13.265020370483398,3284200 | |
| 2025-12-11,13.159131718031523,13.25539493560791,13.159131718031523,13.25539493560791,5803200 | |
| 2025-12-12,13.24576826364668,13.24576826364668,13.096560186476514,13.120626449584961,5850300 | |
| 2025-12-15,13.120626230749004,13.120626230749004,13.019549763447493,13.062868118286133,6079500 | |
| 2025-12-16,12.985857627130912,12.995484132001302,12.928100433976631,12.937726020812988,3784200 | |
| 2025-12-17,13.02436266818928,13.110999375553032,13.016662198755899,13.091747283935547,4472700 | |
| 2025-12-18,13.062867817448975,13.101372918859433,12.999334354220016,13.014737129211426,3812600 | |
| 2025-12-19,13.062868452423938,13.130253071693275,13.062868452423938,13.111000061035156,4183300 | |
| 2025-12-22,13.25,13.270000457763672,13.229999542236328,13.270000457763672,3817700 | |
| 2025-12-23,13.34000015258789,13.420000076293945,13.279999732971191,13.399999618530273,4622000 | |
| 2025-12-24,13.425000190734863,13.449999809265137,13.359999656677246,13.420000076293945,2622900 | |
| 2025-12-26,13.46500015258789,13.5,13.420000076293945,13.449999809265137,3911000 | |
| 2025-12-29,13.390000343322754,13.406999588012695,13.3100004196167,13.34000015258789,5215900 | |
| 2025-12-30,13.460000038146973,13.479999542236328,13.420000076293945,13.420000076293945,3448700 | |
| 2025-12-31,13.359999656677246,13.380000114440918,13.25,13.25,11264200 | |
| 2026-01-02,13.279999732971191,13.300000190734863,13.225000381469727,13.279999732971191,7285800 | |
| 2026-01-05,13.4399995803833,13.550000190734863,13.4399995803833,13.529999732971191,6645000 | |
| 2026-01-06,13.619999885559082,13.649999618530273,13.520000457763672,13.539999961853027,5058800 | |
| 2026-01-07,13.479999542236328,13.484999656677246,13.394000053405762,13.40999984741211,3980500 | |
| 2026-01-08,13.390000343322754,13.569999694824219,13.390000343322754,13.5600004196167,4559400 | |
| 2026-01-09,13.609999656677246,13.670000076293945,13.5600004196167,13.5600004196167,2882400 | |
| 2026-01-12,13.680000305175781,13.789999961853027,13.663999557495117,13.760000228881836,4029600 | |
| 2026-01-13,13.829999923706055,13.920000076293945,13.8149995803833,13.859999656677246,5317800 | |
| 2026-01-14,13.989999771118164,14.029999732971191,13.800000190734863,13.880000114440918,5854400 | |
| 2026-01-15,13.75,13.84000015258789,13.720000267028809,13.770000457763672,4702200 | |
| 2026-01-16,13.770000457763672,13.789999961853027,13.694999694824219,13.729999542236328,3593500 | |
| 2026-01-20,13.970000267028809,13.989999771118164,13.90999984741211,13.930000305175781,4103300 | |
| 2026-01-21,14.109999656677246,14.119999885559082,14.029999732971191,14.079999923706055,4219700 | |
| 2026-01-22,14.09000015258789,14.100000381469727,14.029999732971191,14.09000015258789,4602700 | |
| 2026-01-23,14.279999732971191,14.359999656677246,14.274999618530273,14.34000015258789,4683200 | |
| 2026-01-26,14.449999809265137,14.550000190734863,14.359999656677246,14.420000076293945,5396300 | |
| 2026-01-27,14.430000305175781,14.625,14.380000114440918,14.619999885559082,5389500 | |
| 2026-01-28,14.699999809265137,14.829999923706055,14.663999557495117,14.819999694824219,4993400 | |
| 2026-01-29,15.239999771118164,15.265000343322754,14.704999923706055,15.020000457763672,11443300 | |
| 2026-01-30,14.710000038146973,14.760000228881836,14.210000038146973,14.520000457763672,16827200 | |
| 2026-02-02,14.039999961853027,14.109999656677246,13.890000343322754,13.970000267028809,22923000 | |
| 2026-02-03,14.220000267028809,14.350000381469727,14.175000190734863,14.329999923706055,10924100 | |
| 2026-02-04,14.369999885559082,14.414999961853027,14.210000038146973,14.359999656677246,10540500 | |
| 2026-02-05,14.114999771118164,14.211999893188477,14.039999961853027,14.119999885559082,6690200 | |
| 2026-02-06,14.15999984741211,14.350000381469727,14.15999984741211,14.260000228881836,5807700 | |
| 2026-02-09,14.260000228881836,14.430000305175781,14.239999771118164,14.399999618530273,9272300 | |
| 2026-02-10,14.380000114440918,14.399999618530273,14.270000457763672,14.34000015258789,4896900 | |
| 2026-02-11,14.489999771118164,14.520000457763672,14.397000312805176,14.489999771118164,5123000 | |
| 2026-02-12,14.420000076293945,14.430000305175781,14.119999885559082,14.15999984741211,6093300 | |
| 2026-02-13,14.15999984741211,14.229999542236328,14.100000381469727,14.170000076293945,6092600 | |
| 2026-02-17,14.0600004196167,14.085000038146973,13.975000381469727,14.029999732971191,5037700 | |
| 2026-02-18,14.25,14.420000076293945,14.25,14.40999984741211,3340300 | |
| 2026-02-19,14.430000305175781,14.539999961853027,14.399999618530273,14.529999732971191,4495700 | |
| 2026-02-20,14.539999961853027,14.670000076293945,14.515000343322754,14.640000343322754,6392700 | |
| 2026-02-23,14.710000038146973,14.789999961853027,14.649999618530273,14.710000038146973,10097400 | |
| 2026-02-24,14.6899995803833,14.71500015258789,14.625,14.699999809265137,4686400 | |
| 2026-02-25,14.710000038146973,14.779999732971191,14.663000106811523,14.710000038146973,4091000 | |
| 2026-02-26,14.609999656677246,14.789999961853027,14.572999954223633,14.720000267028809,5159400 | |
| 2026-02-27,14.90999984741211,14.930000305175781,14.819999694824219,14.920000076293945,7747000 | |
| 2026-03-02,15.395000457763672,15.4399995803833,15.175000190734863,15.359999656677246,15840200 | |
| 2026-03-03,15.694999694824219,15.710000038146973,15.220000267028809,15.420000076293945,16234200 | |
| 2026-03-04,15.460000038146973,15.579999923706055,15.420000076293945,15.5600004196167,7531700 | |
| 2026-03-05,15.699999809265137,15.920000076293945,15.654999732971191,15.800000190734863,17308500 | |
| 2026-03-06,16.274999618530273,16.479999542236328,16.239999771118164,16.3799991607666,17305100 | |
| 2026-03-09,16.93000030517578,17.06999969482422,15.859999656677246,16.190000534057617,22266500 | |
| 2026-03-10,16.43000030517578,16.46500015258789,15.845000267028809,16.440000534057617,16687000 | |
| 2026-03-11,16.510000228881836,16.780000686645508,16.290000915527344,16.760000228881836,9974200 | |
| 2026-03-12,17.145000457763672,17.25,16.979999542236328,17.209999084472656,13087700 | |
| 2026-03-13,17.020000457763672,17.190000534057617,16.959999084472656,17.1299991607666,12117000 | |
| 2026-03-16,17.079999923706055,17.1299991607666,16.84000015258789,16.899999618530273,7693000 | |
| 2026-03-17,17.110000610351562,17.18000030517578,17.030000686645508,17.170000076293945,6230300 | |
| 2026-03-18,17.290000915527344,17.469999313354492,17.229999542236328,17.459999084472656,14727300 | |
| 2026-03-19,17.360000610351562,17.486000061035156,17.049999237060547,17.219999313354492,17979700 | |
| 2026-03-20,17.260000228881836,17.43000030517578,17.174999237060547,17.329999923706055,9341600 | |
| 2026-03-23,16.81999969482422,16.81999969482422,16.360000610351562,16.59000015258789,12858400 | |
| 2026-03-24,16.84000015258789,16.989999771118164,16.770000457763672,16.8799991607666,7787100 | |
| 2026-03-25,16.59000015258789,16.875999450683594,16.579999923706055,16.829999923706055,10840900 | |
| 2026-03-26,17.030000686645508,17.149999618530273,16.979999542236328,17.020000457763672,7885300 | |
| 2026-03-27,17.270000457763672,17.46500015258789,17.219999313354492,17.399999618530273,7528800 | |
| 2026-03-30,17.56999969482422,17.600000381469727,17.405000686645508,17.5,7760000 | |
| 2026-03-31,17.5,17.549999237060547,17.219999313354492,17.31999969482422,21610900 | |
| 2026-04-01,17.100000381469727,17.18000030517578,16.9950008392334,17.100000381469727,20021600 | |
| 2026-04-02,17.600000381469727,17.604999542236328,17.31999969482422,17.520000457763672,15094000 | |
| 2026-04-06,17.520000457763672,17.670000076293945,17.459999084472656,17.549999237060547,8703200 | |
| 2026-04-07,17.639999389648438,17.770000457763672,17.40999984741211,17.520000457763672,9893300 | |
| 2026-04-08,16.7450008392334,17.059999465942383,16.719999313354492,17.010000228881836,45151400 | |
| 2026-04-09,17.18000030517578,17.2549991607666,16.94499969482422,17.1200008392334,11989800 | |
| 2026-04-10,17.049999237060547,17.148000717163086,16.959999084472656,16.969999313354492,5885800 | |
| 2026-04-13,17.459999084472656,17.489999771118164,17.209999084472656,17.270000457763672,9546000 | |
| 2026-04-14,17.309999465942383,17.309999465942383,17.125,17.18000030517578,7224800 | |
| 2026-04-15,17.200000762939453,17.319000244140625,17.15999984741211,17.229999542236328,5459900 | |
| 2026-04-16,17.34000015258789,17.459999084472656,17.309999465942383,17.350000381469727,6567342 | |