| date,open,high,low,close,volume | |
| 2015-01-02,19.381001525117128,19.496695926962012,19.293231993761342,19.40892791748047,10469600 | |
| 2015-01-05,19.2613205054136,19.31717330538793,18.830454961415462,18.914234161376953,10877600 | |
| 2015-01-06,18.970088618090408,19.02993177864621,18.6469398123385,18.74667739868164,10109000 | |
| 2015-01-07,18.886305362846556,19.013969324253146,18.814494194321043,18.95811653137207,7120600 | |
| 2015-01-08,19.14960967767887,19.460790347941394,19.101736079609463,19.40892791748047,15281000 | |
| 2015-01-09,19.49670016546844,19.540584940686713,19.221425014382792,19.309194564819336,13701600 | |
| 2015-01-12,19.217437058495616,19.34510256683046,19.0498786469698,19.26531219482422,9316200 | |
| 2015-01-13,19.37302746342011,19.428880262922153,18.898275623903476,19.049877166748047,11710000 | |
| 2015-01-14,18.714761896835135,18.854393918338822,18.52725473492313,18.826467514038086,13568600 | |
| 2015-01-15,18.910240325629502,19.081789035528352,18.79055404663086,18.79055404663086,11710800 | |
| 2015-01-16,18.818483064410646,19.12168611475515,18.76263027141941,19.08976936340332,10920400 | |
| 2015-01-20,19.221424504868132,19.245362069409364,18.938170172898968,19.121686935424805,8123200 | |
| 2015-01-21,19.081793022210633,19.32914177486185,19.03391789185911,19.309194564819336,9423200 | |
| 2015-01-22,19.404947673543674,19.584475662184094,19.273294829790725,19.55255889892578,11556600 | |
| 2015-01-23,19.512660565551272,19.512660565551272,19.2373853859219,19.249353408813477,10073400 | |
| 2015-01-26,19.237384567353192,19.35706935680045,19.153603845052913,19.333131790161133,6202200 | |
| 2015-01-27,19.06582821556686,19.341103273817303,18.982049048517688,19.20147132873535,9032800 | |
| 2015-01-28,19.229403420464475,19.26530900583008,18.82247396027913,18.854389190673828,11557000 | |
| 2015-01-29,18.878323408071903,19.13365129346226,18.754648297765968,19.101736068725586,11916800 | |
| 2015-01-30,18.942156942752238,19.2533376385198,18.890292986166187,19.025936126708984,15617400 | |
| 2015-02-02,19.045888760420365,19.249352752008445,18.91822325914244,19.19748878479004,13251000 | |
| 2015-02-03,19.329139281908805,19.632340792323827,19.301212887076147,19.620372772216797,12252200 | |
| 2015-02-04,19.50068739328906,19.64031936306853,19.448823437996257,19.492708206176758,11367200 | |
| 2015-02-05,19.556542898314284,19.98341957594799,19.556542898314284,19.963472366333008,11729000 | |
| 2015-02-06,19.971454147796898,20.003369382950076,19.859747020073932,19.915599822998047,11220200 | |
| 2015-02-09,19.807877700291705,20.007352796883268,19.807877700291705,19.89165687561035,7411200 | |
| 2015-02-10,20.019325098797605,20.059219517901614,19.831817980884793,20.03927230834961,6491000 | |
| 2015-02-11,19.987411723576457,20.07917164239584,19.891664492797233,20.007360458374023,6447800 | |
| 2015-02-12,20.127045020690023,20.41029939773113,20.127045020690023,20.35045623779297,9801200 | |
| 2015-02-13,20.40630874181961,20.55790876220998,20.36641279813164,20.522003173828125,5802800 | |
| 2015-02-17,20.430242550598052,20.625728848591606,20.394336966145133,20.54593849182129,6542400 | |
| 2015-02-18,20.486103026618107,20.60179901123047,20.40232380543331,20.60179901123047,5948400 | |
| 2015-02-19,20.54992182527294,20.705513664179286,20.45816347219939,20.657638549804688,6011400 | |
| 2015-02-20,20.61775356551879,20.749406385530207,20.454183988004747,20.717491149902344,7145800 | |
| 2015-02-23,20.649665336597433,20.73344605004792,20.557906956984525,20.69355010986328,5530200 | |
| 2015-02-24,20.74940572276489,20.809248880233454,20.665626519808672,20.781322479248047,4613600 | |
| 2015-02-25,20.769348815569558,20.83318078932446,20.68556811349338,20.721473693847656,3915200 | |
| 2015-02-26,20.717480970654208,20.76136572972076,20.529973917142197,20.58981704711914,5456000 | |
| 2015-02-27,20.565890087351985,20.649669294987827,20.533974850960863,20.541954040527344,6721200 | |
| 2015-03-02,20.54992774463587,20.685570897354154,20.454180532055023,20.677593231201172,6564600 | |
| 2015-03-03,20.60178730664527,20.67359846168386,20.498060928186298,20.565881729125977,6416600 | |
| 2015-03-04,20.450189096901962,20.54194899343396,20.35444188937859,20.49407386779785,6586200 | |
| 2015-03-05,20.54594112867007,20.54594112867007,20.33449794968559,20.406309127807617,3874800 | |
| 2015-03-06,20.314547802414182,20.318538157518006,20.0911366165861,20.131031036376953,8790000 | |
| 2015-03-09,20.146990412902298,20.222790423016566,20.115073657985995,20.158958435058594,5047400 | |
| 2015-03-10,19.99938121702302,19.99938121702302,19.823842091257845,19.851768493652344,10305200 | |
| 2015-03-11,19.88766907715636,19.923574660031967,19.79591070355745,19.82782745361328,5070400 | |
| 2015-03-12,19.84777660649017,20.091136522954102,19.84777660649017,20.075178146362305,6201200 | |
| 2015-03-13,19.987408655377166,20.003367032015586,19.75601828161833,19.883682250976562,8384400 | |
| 2015-03-16,19.971454814628526,19.971454814628526,19.76400045264454,19.851768493652344,8025200 | |
| 2015-03-17,19.71213748435138,19.760011102052104,19.548567895488613,19.632347106933594,15766000 | |
| 2015-03-18,19.536593016240328,20.051237650155354,19.43286510543235,19.93155288696289,12978400 | |
| 2015-03-19,19.831817009026327,19.859743405405506,19.568509898969456,19.588457107543945,7913600 | |
| 2015-03-20,19.63852243682106,19.842755986845315,19.574449016457486,19.714609146118164,9535000 | |
| 2015-03-23,19.69058104062026,19.794701303480345,19.662549014688125,19.714609146118164,6741200 | |
| 2015-03-24,19.67455986945828,19.742637196547605,19.582454441709505,19.650531768798828,4460200 | |
| 2015-03-25,19.686574330561818,19.762661029077297,19.430280685424805,19.430280685424805,7364200 | |
| 2015-03-26,19.402246225161093,19.54641176434086,19.378218126087653,19.474328994750977,8144800 | |
| 2015-03-27,19.518376331548208,19.5824497235719,19.43828420961105,19.46631622314453,7369200 | |
| 2015-03-30,19.58645202116435,19.794690909914024,19.58645202116435,19.73061752319336,5590200 | |
| 2015-03-31,19.638521196224048,19.68257195637203,19.534400939941406,19.534400939941406,6928000 | |
| 2015-04-01,19.574446431053463,19.622501108071344,19.41426213748634,19.590463638305664,8416000 | |
| 2015-04-02,19.502364716683974,19.666552939122376,19.502364716683974,19.610488891601562,4940800 | |
| 2015-04-06,19.58645757635758,19.822728543332826,19.458310766570715,19.766664505004883,5381800 | |
| 2015-04-07,19.702588927571917,19.898813040082736,19.702588927571917,19.7346248626709,3673600 | |
| 2015-04-08,19.826730851183626,19.866777680755856,19.69057468589873,19.79068946838379,4251200 | |
| 2015-04-09,19.76266789545896,19.89482021144023,19.74264523390666,19.846765518188477,3810600 | |
| 2015-04-10,19.86677729770465,19.90682259887442,19.810713265014844,19.90281867980957,3340000 | |
| 2015-04-13,19.830742293751104,19.91884381781703,19.81472355707897,19.82273292541504,3009200 | |
| 2015-04-14,19.7826865432067,19.938865398250158,19.774677175303093,19.906827926635742,4350600 | |
| 2015-04-15,19.950873444247353,20.175131103732937,19.950873444247353,20.099042892456055,6234400 | |
| 2015-04-16,20.10305498823447,20.16312296015012,19.99092535758976,20.05500030517578,4335000 | |
| 2015-04-17,19.942865622315242,20.00693902603843,19.798700082030457,19.87078285217285,7655800 | |
| 2015-04-20,19.90282171609859,20.04298181920533,19.90282171609859,20.014949798583984,4301400 | |
| 2015-04-21,20.06700890895851,20.06700890895851,19.79069110871402,19.866779327392578,7943800 | |
| 2015-04-22,19.914837294539346,19.92685058257939,19.746645151455844,19.906827926635742,5424800 | |
| 2015-04-23,19.93085507771232,20.04298316774194,19.85877229765595,19.958887100219727,9665600 | |
| 2015-04-24,20.05899977739374,20.135086469333263,20.02295839118439,20.127077102661133,6189200 | |
| 2015-04-27,20.187144456328443,20.391377938185997,20.179135090502413,20.30327796936035,7235800 | |
| 2015-04-28,20.299270904118483,20.35934037920903,20.187142846755012,20.331308364868164,6369000 | |
| 2015-04-29,20.2231869230919,20.39137903156591,20.16311743999095,20.319297790527344,6888600 | |
| 2015-04-30,20.24722005771342,20.343329421422613,20.11506777307479,20.19115447998047,8893400 | |
| 2015-05-01,20.3152939116074,20.575592988295334,20.27925252449108,20.52353286743164,13499800 | |
| 2015-05-04,20.583603704905297,20.619645094384975,20.459460801668495,20.467470169067383,8300400 | |
| 2015-05-05,20.423415251058874,20.579594064440236,20.18714430763749,20.235198974609375,7522600 | |
| 2015-05-06,20.351334390051015,20.391379695000918,20.16712354307272,20.239206314086914,10031200 | |
| 2015-05-07,20.127086605728767,20.34734047412975,20.071022540183506,20.327316284179688,12460800 | |
| 2015-05-08,20.563576584159293,20.735774139552603,20.559572664847302,20.65167808532715,9262000 | |
| 2015-05-11,20.63966474908735,20.671700686395837,20.523531230129464,20.55556869506836,8234400 | |
| 2015-05-12,20.47948315214523,20.47948315214523,20.327308229088068,20.339323043823242,7549600 | |
| 2015-05-13,20.2832583253244,20.403395775262883,20.239207570566496,20.31529426574707,7628000 | |
| 2015-05-14,20.4154102103282,20.543557034488206,20.4154102103282,20.527538299560547,6319000 | |
| 2015-05-15,20.507511872652366,20.627649307250977,20.459457204338992,20.627649307250977,6259800 | |
| 2015-05-18,20.539550796216226,20.60362420106409,20.491494596857475,20.535545349121094,5381000 | |
| 2015-05-19,20.507509469875746,20.54355084879555,20.37535876558991,20.435426712036133,5429000 | |
| 2015-05-20,20.471474630426325,20.49149728563783,20.37135982673813,20.423419952392578,4407400 | |
| 2015-05-21,20.43143096087144,20.539555140853935,20.371361462782012,20.49550437927246,3818800 | |
| 2015-05-22,20.483488508529415,20.51152053006918,20.43543230506359,20.471473693847656,3509000 | |
| 2015-05-26,20.367354361154103,20.371358280840294,20.13909274827729,20.215179443359375,7575200 | |
| 2015-05-27,20.215179734725023,20.37936794157536,20.191151633369884,20.347332000732422,5586000 | |
| 2015-05-28,20.315293209147733,20.41140408067812,20.275247903794515,20.399389266967773,3484200 | |
| 2015-05-29,20.39137806157351,20.395383508325924,20.215176595225696,20.267236709594727,6502400 | |
| 2015-06-01,20.3152967007857,20.331315436732357,20.135089740462675,20.275251388549805,8735800 | |
| 2015-06-02,20.247217611550138,20.43142847609635,20.20316685532591,20.339323043823242,7311600 | |
| 2015-06-03,20.40739724375051,20.48348545742242,20.3233011916577,20.359342575073242,5260400 | |
| 2015-06-04,20.23920750263584,20.23920750263584,20.02295917689405,20.119070053100586,7545400 | |
| 2015-06-05,20.050990380253324,20.123073152562498,19.94286622178957,20.026962280273438,5924400 | |
| 2015-06-08,20.026964829292588,20.067011667689535,19.950878127784417,19.954883575439453,7849000 | |
| 2015-06-09,19.942869860114026,20.075022142667184,19.942869860114026,19.96689796447754,5217600 | |
| 2015-06-10,20.087033147128555,20.247217436077396,20.0750198601281,20.175134658813477,5454400 | |
| 2015-06-11,20.19515638014199,20.26323370684064,20.16712436001543,20.223188400268555,3716400 | |
| 2015-06-12,20.191152124466047,20.199161491779233,20.0630053027163,20.103052139282227,4747000 | |
| 2015-06-15,19.950876518017644,20.054996761817925,19.874789822648644,19.97890853881836,6711800 | |
| 2015-06-16,19.938857560952282,20.095036354607085,19.926842750004134,20.083023071289062,4290400 | |
| 2015-06-17,20.12307304198318,20.211174547128145,19.974903578664318,20.167123794555664,7079200 | |
| 2015-06-18,20.23921015785821,20.38737964746932,20.22719534198705,20.33531951904297,7331200 | |
| 2015-06-19,20.30353824525909,20.371926678810176,20.198942184448242,20.198942184448242,7395000 | |
| 2015-06-22,20.30755961311665,20.30755961311665,20.21503327679912,20.27537727355957,3962600 | |
| 2015-06-23,20.28342330191528,20.307561209439193,20.1788287718684,20.219057083129883,4503200 | |
| 2015-06-24,20.174802206530664,20.18687039038584,19.957565689469188,19.96158790588379,6282600 | |
| 2015-06-25,19.96963769984995,20.042049886079194,19.885157327453058,19.94550132751465,4896200 | |
| 2015-06-26,19.98572089897444,20.0219269762578,19.840896589840984,19.869056701660156,5812000 | |
| 2015-06-29,19.716194461712107,19.780560677044853,19.38631741630532,19.40643310546875,12405400 | |
| 2015-06-30,19.575390336110317,19.63171057260393,19.422520026619548,19.466772079467773,12598400 | |
| 2015-07-01,19.659870214755134,19.667916181861,19.523091843178097,19.575389862060547,10832600 | |
| 2015-07-02,19.60355118234736,19.64780323683891,19.442636434191563,19.515047073364258,10276600 | |
| 2015-07-06,19.35413360595703,19.539186269157085,19.24551533809313,19.35413360595703,12870600 | |
| 2015-07-07,19.30988046353941,19.35413251847285,18.959889309828956,19.289766311645508,13718200 | |
| 2015-07-08,19.128851953598886,19.185172198417984,18.85127294644266,18.86736488342285,14981600 | |
| 2015-07-09,19.144939976254424,19.16907787678954,18.919657508427125,18.923681259155273,9807600 | |
| 2015-07-10,19.136901410219505,19.229427762803258,19.08862712509143,19.189199447631836,7608400 | |
| 2015-07-13,19.309876189264674,19.41849442698262,19.277692325669246,19.398380279541016,5799800 | |
| 2015-07-14,19.342063384025842,19.547230178642533,19.342063384025842,19.507001876831055,4889000 | |
| 2015-07-15,19.511026148001054,19.519072116132993,19.30585933177691,19.35413360595703,6131800 | |
| 2015-07-16,19.305866241455078,19.366208722124266,19.241500007974047,19.305866241455078,9163400 | |
| 2015-07-17,19.245515511748856,19.297813537772594,19.072531031880086,19.17310333251953,14497000 | |
| 2015-07-20,19.17712262961892,19.17712262961892,18.975978058964085,19.012184143066406,8895400 | |
| 2015-07-21,18.996095365201207,19.148964147027442,18.83920283223609,18.895523071289062,6918600 | |
| 2015-07-22,18.85529177717684,18.911612011881438,18.770811425119945,18.8150634765625,11785000 | |
| 2015-07-23,18.859314590329046,18.90758885558834,18.493231548339335,18.541505813598633,9715200 | |
| 2015-07-24,18.5374917084408,18.54553614399441,18.01853814235493,18.135202407836914,14524400 | |
| 2015-07-27,17.946127331941067,18.151294215870394,17.889807071043293,17.934059143066406,18553800 | |
| 2015-07-28,17.96221619319967,18.356459486487868,17.873712064330896,18.308183670043945,28776400 | |
| 2015-07-29,18.336344421696033,18.497259198033746,18.247840297212704,18.44093894958496,19170800 | |
| 2015-07-30,18.44495841314347,18.56162264443444,18.424844260930552,18.533462524414062,11191600 | |
| 2015-07-31,18.66219613714959,18.66219613714959,18.448983347716027,18.48518943786621,9396000 | |
| 2015-08-03,18.469093034298016,18.55357337934558,18.243810579560012,18.340360641479492,11408400 | |
| 2015-08-04,18.35243408439597,18.525418574570807,18.348411867359825,18.42082405090332,13195600 | |
| 2015-08-05,18.553572105549883,18.710464602612806,18.452999834652,18.513343811035156,11673400 | |
| 2015-08-06,18.509324695651696,18.577714654985222,18.420822118635563,18.44898223876953,12226800 | |
| 2015-08-07,18.328293334600854,18.444956016119416,18.131170985463896,18.19151496887207,11703000 | |
| 2015-08-10,18.36451035116184,18.650135435505415,18.251868284045095,18.6380672454834,10623000 | |
| 2015-08-11,18.344387863437657,18.436915734724252,18.215655435488813,18.292091369628906,11703800 | |
| 2015-08-12,18.143242812489092,18.384617259992172,18.090946319949914,18.3604793548584,13284600 | |
| 2015-08-13,18.30416145264616,18.3886418295054,18.24381744939713,18.308183670043945,6056000 | |
| 2015-08-14,18.328295840057585,18.408752449451818,18.2800200328873,18.392662048339844,4275600 | |
| 2015-08-17,18.348406874350072,18.505299384463164,18.267948744017122,18.49725341796875,5095800 | |
| 2015-08-18,18.461053939113174,18.493237816602214,18.356459406497294,18.37657356262207,5708000 | |
| 2015-08-19,18.28404900662377,18.29209497678367,18.074858386302143,18.15129280090332,8573200 | |
| 2015-08-20,18.038649994625114,18.090948026709817,17.809345245361328,17.809345245361328,11617400 | |
| 2015-08-21,17.70474732731005,17.736931200488076,17.37487030029297,17.37487030029297,25100400 | |
| 2015-08-24,16.3490319414535,17.242114407310673,15.83007853374669,16.646726608276367,55362200 | |
| 2015-08-25,16.91223410538477,17.274293374041743,16.35707471857739,16.385234832763672,26679000 | |
| 2015-08-26,16.72718838013216,16.86396525704427,16.44960780505067,16.827760696411133,48975800 | |
| 2015-08-27,17.097290491274947,17.523717583046874,17.07717633879574,17.43923568725586,23275400 | |
| 2015-08-28,17.39498166911157,17.60417065438037,17.338659905034877,17.539804458618164,12740600 | |
| 2015-08-31,17.475440620439652,17.571990694413955,17.25015967218522,17.44325828552246,17998800 | |
| 2015-09-01,16.98464551009186,17.20188044777298,16.807637332100725,16.912233352661133,17978400 | |
| 2015-09-02,17.117407948891394,17.17372820055243,16.892126942247252,17.153614044189453,14753000 | |
| 2015-09-03,17.19786712858588,17.451309810698465,17.181775188696733,17.258211135864258,9719000 | |
| 2015-09-04,16.98867002550985,17.073150375745165,16.888097741531265,16.916257858276367,14536000 | |
| 2015-09-08,17.222000404917182,17.35475503675597,17.129474077366158,17.33866310119629,13149600 | |
| 2015-09-09,17.44326042474567,17.59210700304122,17.177749607018576,17.205909729003906,13668800 | |
| 2015-09-10,17.109355444836442,17.362798015125374,17.109355444836442,17.24613380432129,10947400 | |
| 2015-09-11,17.093262029655687,17.230040364998825,17.069124134732462,17.221994400024414,5799000 | |
| 2015-09-14,17.197860865633285,17.201883081834872,16.976602143874878,17.016830444335938,6685800 | |
| 2015-09-15,17.04902559147364,17.189826270847778,17.008795729786524,17.141551971435547,7124000 | |
| 2015-09-16,17.157635277420454,17.403030404402596,17.137519589398778,17.386940002441406,8727000 | |
| 2015-09-17,17.354756591455665,17.59613104263977,17.27027622411644,17.306482315063477,18276000 | |
| 2015-09-18,17.026545396641865,17.13172176177817,16.884961531429838,16.94159507751465,20257200 | |
| 2015-09-21,17.062960002587207,17.1317288962866,16.93755599606892,16.99823570251465,12034600 | |
| 2015-09-22,16.743383088808276,16.759564549606868,16.537074864647845,16.68270492553711,13189600 | |
| 2015-09-23,16.706972373752663,16.715063102602368,16.30244519015987,16.326717376708984,13856200 | |
| 2015-09-24,16.185127939338006,16.334804071369074,15.96263835193974,16.282215118408203,18589000 | |
| 2015-09-25,16.435940224013645,16.435940224013645,16.164906203250062,16.261993408203125,14634200 | |
| 2015-09-28,16.189171414055785,16.19321600524275,15.715874001479156,15.756327629089355,24683600 | |
| 2015-09-29,15.833196154402332,15.958600156139463,15.70779369581418,15.817014694213867,26944200 | |
| 2015-09-30,16.011185848331312,16.181086516038356,15.938370835557246,16.148723602294922,15304400 | |
| 2015-10-01,16.213451146291156,16.33076286315918,16.003096814134718,16.33076286315918,19226200 | |
| 2015-10-02,16.055683822451282,16.731245040893555,16.055683822451282,16.731245040893555,46276000 | |
| 2015-10-05,16.90923563642603,17.17217891790289,16.763605606263383,17.168132781982422,27824000 | |
| 2015-10-06,17.273315530655584,17.524122017488484,17.25308947485681,17.390628814697266,28153200 | |
| 2015-10-07,17.43916495039382,17.673789885094696,17.350168487327,17.62120246887207,31866000 | |
| 2015-10-08,17.548396002472774,17.92056040525488,17.548396002472774,17.867971420288086,27989800 | |
| 2015-10-09,18.01359585878894,18.02573272422216,17.79515234192558,17.85987663269043,18153200 | |
| 2015-10-12,17.896280199639033,17.896280199639033,17.621201638708754,17.706151962280273,14825600 | |
| 2015-10-13,17.58479699238784,17.766832988703026,17.503891247831803,17.63738441467285,17327000 | |
| 2015-10-14,17.64143330148508,17.872013706377835,17.605025787915224,17.778972625732422,13386000 | |
| 2015-10-15,17.795149465163753,17.91650729783555,17.59693048871925,17.827510833740234,9153000 | |
| 2015-10-16,17.9124652394565,17.956963481632663,17.71020162458224,17.83560562133789,14481000 | |
| 2015-10-19,17.71423976866853,17.783008625986916,17.621198732982833,17.710193634033203,7810000 | |
| 2015-10-20,17.689971123252075,17.892234687263393,17.6576097554475,17.738513946533203,7618400 | |
| 2015-10-21,17.73851870173356,17.795153811083782,17.54839194993626,17.580753326416016,11033000 | |
| 2015-10-22,17.791113008377156,18.07832706201912,17.746614752121477,18.06214714050293,14518000 | |
| 2015-10-23,18.232042841376185,18.284631815402154,18.11472956976016,18.211816787719727,13013000 | |
| 2015-10-26,18.18350503919607,18.23609402778455,18.05810100276183,18.06214714050293,7989200 | |
| 2015-10-27,17.956962302480907,18.0702294255651,17.835604450155152,17.985279083251953,12333400 | |
| 2015-10-28,17.95696251115352,18.292720834410297,17.95696251115352,18.25631332397461,15291000 | |
| 2015-10-29,18.16731869924488,18.33317480968543,18.155183375576957,18.292722702026367,10736200 | |
| 2015-10-30,18.284630431259487,18.47071257985088,18.264404379134138,18.316991806030273,12850200 | |
| 2015-11-02,18.34530971873603,18.519256555406866,18.30081301857631,18.430261611938477,22701400 | |
| 2015-11-03,18.381713357694395,18.644656625561197,18.369578036858538,18.50307273864746,15207800 | |
| 2015-11-04,18.470708420930325,18.600156977164165,18.37362123218069,18.381711959838867,13682400 | |
| 2015-11-05,18.35744190925796,18.35744190925796,18.14304147730558,18.288671493530273,20570000 | |
| 2015-11-06,18.138998338926932,18.365534109340757,18.110681560518792,18.337217330932617,9202800 | |
| 2015-11-09,18.25226889503264,18.333174652807447,18.050005272170115,18.211816787719727,10764200 | |
| 2015-11-10,18.14708805963278,18.203721613303724,17.96909512735426,18.078317642211914,9809200 | |
| 2015-11-11,18.118769213522715,18.155176714317307,17.989320664730485,18.098543167114258,12558800 | |
| 2015-11-12,17.912459831905338,17.936732013896385,17.734468460083008,17.734468460083008,18044400 | |
| 2015-11-13,17.722335083164882,18.05404722432513,17.694018305979153,17.96100616455078,14164800 | |
| 2015-11-16,17.99741459042338,18.203722769492195,17.932690304524467,18.191587448120117,15463000 | |
| 2015-11-17,18.223948980861632,18.353397553805678,18.1228171868023,18.17136001586914,25502200 | |
| 2015-11-18,18.236080875717416,18.51115786089686,18.187536516731377,18.494977951049805,15760600 | |
| 2015-11-19,18.450481787092638,18.579930339213234,18.442391059691545,18.47475242614746,10586200 | |
| 2015-11-20,18.51925696483474,18.60420885991532,18.373626908295442,18.41812515258789,7459400 | |
| 2015-11-23,18.446438849419224,18.583978152782688,18.41407747735362,18.442394256591797,7656200 | |
| 2015-11-24,18.296758687706575,18.644652205242192,18.296758687706575,18.59610939025879,12506800 | |
| 2015-11-25,18.596111141071756,18.628472506391407,18.454525731246612,18.478797912597656,8317200 | |
| 2015-11-27,18.454526901245117,18.490934404005678,18.36957657585331,18.454526901245117,2541600 | |
| 2015-11-30,18.5030714802845,18.583975671219545,18.434301066211482,18.499025344848633,13122600 | |
| 2015-12-01,18.511158153165656,18.632517509398586,18.44643388331064,18.62847137451172,15433400 | |
| 2015-12-02,18.57184315329383,18.616341390911032,18.31699059258089,18.377670288085938,16011800 | |
| 2015-12-03,18.466660621830496,18.499021983694956,18.122811700237595,18.215852737426758,11657600 | |
| 2015-12-04,18.25631341101059,18.583979463345088,18.199679848540377,18.535436630249023,11214400 | |
| 2015-12-07,18.434298492321656,18.5232949417023,18.086404964540918,18.203718185424805,12326200 | |
| 2015-12-08,18.01359585878894,18.167316628036264,17.835604444972805,17.85987663269043,14852400 | |
| 2015-12-09,18.321034305560655,18.632520384536402,18.20776565847494,18.39789390563965,25922800 | |
| 2015-12-10,18.28462908973508,18.434303716259826,18.138999056079115,18.260356903076172,10571600 | |
| 2015-12-11,17.787062097697756,17.98932570474677,17.750654586702982,17.774925231933594,19088400 | |
| 2015-12-14,17.681886200643174,17.742565907027696,17.38253689179041,17.540302276611328,17774400 | |
| 2015-12-15,17.718290159228893,17.823468090096362,17.60097690678007,17.63738441467285,10093200 | |
| 2015-12-16,17.73042114547088,17.835597498318602,17.48770399227518,17.819416046142578,16132800 | |
| 2015-12-17,17.847735274157934,17.847735274157934,17.46343421936035,17.46343421936035,18393000 | |
| 2015-12-18,17.427170943099632,17.54536307890253,17.227468490600586,17.227468490600586,28498400 | |
| 2015-12-21,17.34565540947673,17.431242149092164,17.235614649381535,17.382335662841797,11774200 | |
| 2015-12-22,17.47200243537578,17.683932677755287,17.414944592179303,17.602420806884766,10536200 | |
| 2015-12-23,17.728761817062612,18.046656359033964,17.728761817062612,18.01812744140625,11639200 | |
| 2015-12-24,17.977371215820312,18.05073172954351,17.940690958958715,17.977371215820312,7434000 | |
| 2015-12-28,17.89992919743289,17.89992919743289,17.745058427510816,17.851022720336914,8323200 | |
| 2015-12-29,17.95291826472727,18.08333661808523,17.94476692330372,18.01812744140625,7770800 | |
| 2015-12-30,17.96106345983452,18.01812127556464,17.826570259143363,17.851022720336914,6678200 | |
| 2015-12-31,17.81026316924827,17.904001208253284,17.69614601135254,17.69614601135254,9359000 | |
| 2016-01-04,17.41086835716653,17.467926195968072,17.223390602192097,17.41901969909668,28860400 | |
| 2016-01-05,17.49237033269188,17.49237033269188,17.280441762320795,17.410860061645508,18998000 | |
| 2016-01-06,17.174480632368272,17.19078331293191,16.860661027709583,16.95439910888672,18614800 | |
| 2016-01-07,16.644654230246932,16.81175280196905,16.404195158284953,16.493858337402344,25159400 | |
| 2016-01-08,16.65280513385116,16.66910781230202,16.281927749993535,16.326759338378906,17400400 | |
| 2016-01-11,16.41235156279609,16.416426456418524,15.923281928499902,16.049625396728516,20131400 | |
| 2016-01-12,16.286002031947582,16.286002031947582,15.874369522097378,16.074071884155273,14540600 | |
| 2016-01-13,16.19226997395709,16.22487534173393,15.682822762765223,15.703200340270996,21619200 | |
| 2016-01-14,15.764333730942058,16.033321780964982,15.572781092920936,15.915129661560059,20744400 | |
| 2016-01-15,15.58907699584961,15.695041279592688,15.385298211590138,15.58907699584961,18717800 | |
| 2016-01-19,15.731719975261095,15.784702889274547,15.197820608039896,15.397522926330566,19731200 | |
| 2016-01-20,15.055178194984133,15.413829342379467,14.790266670025497,15.283411026000977,25650800 | |
| 2016-01-21,15.356770591542483,15.532020485050861,15.148915343563303,15.4179048538208,23401400 | |
| 2016-01-22,15.707271349879914,15.927352842040811,15.548324123777812,15.695043563842773,19075200 | |
| 2016-01-25,15.544254150836831,15.576859520903616,15.169301723326521,15.193754196166992,22283400 | |
| 2016-01-26,15.35677305933976,15.495342728690742,15.193749370205973,15.454586029052734,15175400 | |
| 2016-01-27,15.426058297597695,15.690971424043159,15.291565065268987,15.332320213317871,15628600 | |
| 2016-01-28,15.470889028389568,15.495343048677361,15.218203704252328,15.356773376464844,13311000 | |
| 2016-01-29,15.483114730776936,15.813235409304434,15.364922647366598,15.801009178161621,16002000 | |
| 2016-02-01,15.711343399991422,15.906970839399088,15.51979240676172,15.866215705871582,27190800 | |
| 2016-02-02,15.80508836659507,15.84176862470323,15.576857031441527,15.76025676727295,23018800 | |
| 2016-02-03,15.94773064231809,16.29007911682129,15.74395182546402,16.29007911682129,28828400 | |
| 2016-02-04,16.35529714409319,16.85251666961427,16.343069351249753,16.742477416992188,29180400 | |
| 2016-02-05,16.616123919711733,16.787297369377917,16.493856947848904,16.550914764404297,22863800 | |
| 2016-02-08,16.302304235317226,16.432722544823054,15.882520398764651,16.11482810974121,23207400 | |
| 2016-02-09,15.95995289400677,16.396039328954107,15.95995289400677,16.31452751159668,20513600 | |
| 2016-02-10,16.38381865439156,16.550917236999574,16.118905546855117,16.1596622467041,22744400 | |
| 2016-02-11,15.829540667028814,16.037394403875116,15.678744757759569,15.809163093566895,27070000 | |
| 2016-02-12,16.033320907179185,16.277854919433594,15.853996068506575,16.277854919433594,17192000 | |
| 2016-02-16,16.440877718212548,16.546842036385552,16.233023974803896,16.526464462280273,13573600 | |
| 2016-02-17,16.660959388436467,16.946250092411162,16.656882940755956,16.852510452270508,14988400 | |
| 2016-02-18,16.87696080649307,16.87696080649307,16.68133333749265,16.803600311279297,10820400 | |
| 2016-02-19,16.713939315935473,16.726167103203522,16.53869094865745,16.607975006103516,11860800 | |
| 2016-02-22,16.795448769596312,16.982924897452687,16.770996307959596,16.925867080688477,10721000 | |
| 2016-02-23,16.791378171929615,16.79952951279618,16.481633437837292,16.510162353515625,13067400 | |
| 2016-02-24,16.34306557639435,16.7017168410019,16.265630161584205,16.681339263916016,20284800 | |
| 2016-02-25,16.722094625642544,16.90957237940428,16.57537358126792,16.8973445892334,10271400 | |
| 2016-02-26,17.035914146606082,17.23561813412798,17.035914146606082,17.14188003540039,13506200 | |
| 2016-02-29,17.1744831631994,17.345658224923575,17.027762125924227,17.035913467407227,13677600 | |
| 2016-03-01,17.239692331408307,17.516831722848845,17.129651553509024,17.472000122070312,24185000 | |
| 2016-03-02,17.276370331301163,17.439394030137475,17.223387395972978,17.402713775634766,19728600 | |
| 2016-03-03,17.366035754830474,17.55351194430982,17.333430388985676,17.50868034362793,17211000 | |
| 2016-03-04,17.529058264500353,17.826576792199603,17.472000427859765,17.712459564208984,19815600 | |
| 2016-03-07,17.720607473201387,17.956991670305026,17.716532580534736,17.916234970092773,15768800 | |
| 2016-03-08,17.76951176774023,17.773588214613394,17.463843550028813,17.565732955932617,12577800 | |
| 2016-03-09,17.65947249731369,17.7613619027548,17.553506645017926,17.67577362060547,11225600 | |
| 2016-03-10,17.720607597972393,17.875479950451126,17.56573524549366,17.769514083862305,15157800 | |
| 2016-03-11,17.944762625695624,18.144466555971764,17.944762625695624,18.09556007385254,10040000 | |
| 2016-03-14,17.98145036935754,18.071113586198923,17.90401494417341,17.973299026489258,10944000 | |
| 2016-03-15,17.810274464253883,18.014053344726562,17.704308575770785,18.014053344726562,9968600 | |
| 2016-03-16,17.72875794757132,18.164844512939453,17.72875794757132,18.164844512939453,14579400 | |
| 2016-03-17,18.132237799404322,18.55609650993499,18.132237799404322,18.499038696289062,15561800 | |
| 2016-03-18,18.61232139470561,18.706386359746134,18.47327080477798,18.57551383972168,15260400 | |
| 2016-03-21,18.534621700593146,18.66140365600586,18.30559668568462,18.66140365600586,10149400 | |
| 2016-03-22,18.301509733439683,18.51826454501539,18.272881798329887,18.448740005493164,8192200 | |
| 2016-03-23,18.29333025505676,18.350586125759975,18.186998146622994,18.219715118408203,11327200 | |
| 2016-03-24,18.06839580867749,18.227894751380873,17.990691635595333,18.219715118408203,7524200 | |
| 2016-03-28,18.1992626737855,18.36285217579416,18.182903411563615,18.29741668701172,7898600 | |
| 2016-03-29,18.170638882232957,18.403752961604848,18.109292414985422,18.3996639251709,8191200 | |
| 2016-03-30,18.481454849243164,18.55916057282821,18.403750685763395,18.481454849243164,8072600 | |
| 2016-03-31,18.501906097450835,18.52644343507225,18.26470143307455,18.326047897338867,11115600 | |
| 2016-04-01,18.195174375323326,18.501903533935547,18.060212796683462,18.501903533935547,17181000 | |
| 2016-04-04,18.38330769715519,18.489639823169956,18.22789776518986,18.260616302490234,11321200 | |
| 2016-04-05,18.125656504799377,18.23607923916899,18.101117599348612,18.14610481262207,10966400 | |
| 2016-04-06,18.101109489878915,18.354673385620117,17.9825087335992,18.354673385620117,11345400 | |
| 2016-04-07,18.215624350837114,18.24425228346804,18.011138226270297,18.088842391967773,10134200 | |
| 2016-04-08,18.1869987489458,18.41193320277452,18.1869987489458,18.207447052001953,8811400 | |
| 2016-04-11,18.37103308696732,18.48145578387878,18.28923988342285,18.28923988342285,7691400 | |
| 2016-04-12,18.399659354756796,18.575515959632902,18.29741630814471,18.54279899597168,9409800 | |
| 2016-04-13,18.661407371547508,18.7881877920973,18.645048104345733,18.726842880249023,9651800 | |
| 2016-04-14,18.80863704996927,18.8413540232128,18.69821434007448,18.739110946655273,7076600 | |
| 2016-04-15,18.78818556675335,18.837263362545716,18.669584793851968,18.824993133544922,6874800 | |
| 2016-04-18,18.730920885361677,18.914958632728073,18.661396380859188,18.910869598388672,8931400 | |
| 2016-04-19,18.984491566468765,19.328028327383716,18.955863633067967,19.315759658813477,12652200 | |
| 2016-04-20,19.340295805270134,19.35256447209539,19.209424825450288,19.258501052856445,13013400 | |
| 2016-04-21,19.31575852456543,19.38937365187481,19.16852826994668,19.172618865966797,12141200 | |
| 2016-04-22,19.233967712806823,19.368929327274632,19.201250738457578,19.30758285522461,10859600 | |
| 2016-04-25,19.287127003501688,19.287127003501688,19.094909589065047,19.24213981628418,9203800 | |
| 2016-04-26,19.2585018732393,19.422091385035344,19.242142610038655,19.397552490234375,10080000 | |
| 2016-04-27,19.446632478040236,19.581594085370803,19.360748669796518,19.561145782470703,11411600 | |
| 2016-04-28,19.413913277929822,19.59386050695182,19.295310950569597,19.377105712890625,11328200 | |
| 2016-04-29,19.311673933276225,19.44254495414532,19.131725109502,19.262596130371094,12743800 | |
| 2016-05-02,19.340300528635286,19.344389565207297,19.143994010962757,19.332120895385742,12408000 | |
| 2016-05-03,19.152171279104945,19.16443994741144,18.931325888956042,19.013120651245117,18644400 | |
| 2016-05-04,18.845444585391625,18.964045368300763,18.698214305801766,18.820905685424805,16141200 | |
| 2016-05-05,18.939508673555345,18.96813661110566,18.694124345845474,18.726842880249023,13942000 | |
| 2016-05-06,18.68594300489078,18.894519742391584,18.624598098647652,18.87816047668457,13554600 | |
| 2016-05-09,18.735020955211002,18.76364889037965,18.62459825094389,18.64913558959961,13138200 | |
| 2016-05-10,18.7431966344576,18.976310663146812,18.706389074132716,18.959951400756836,13576400 | |
| 2016-05-11,18.992672280269343,19.05810778321192,18.882249576533972,18.894519805908203,11365000 | |
| 2016-05-12,19.238054622378282,19.299399522564958,18.910877141066806,18.9763126373291,19875200 | |
| 2016-05-13,18.968132660626924,19.06628512318426,18.72274838402305,18.792274475097656,11247800 | |
| 2016-05-16,18.833174096682477,19.135814285027724,18.82499446347255,19.115365982055664,11674200 | |
| 2016-05-17,19.021300950608346,19.209429393933025,18.97631530818199,19.0172119140625,12844800 | |
| 2016-05-18,18.910880736005033,19.04993138700895,18.640959067598082,18.726842880249023,19165600 | |
| 2016-05-19,18.69003141653902,18.816811810684356,18.575518130081775,18.792274475097656,12529800 | |
| 2016-05-20,18.869982589190545,19.00494420359837,18.85771391882823,18.92723846435547,9825200 | |
| 2016-05-23,19.017213617833818,19.233968456609727,19.00903398390379,19.14808464050293,8569400 | |
| 2016-05-24,19.209430594563994,19.319853309469643,19.176712059730196,19.274866104125977,9029400 | |
| 2016-05-25,19.638847847982024,19.638847847982024,19.385285487025662,19.512065887451172,11174200 | |
| 2016-05-26,19.573417098148465,19.70428812652701,19.29122517562132,19.303495407104492,6667200 | |
| 2016-05-27,19.221695843952848,19.364835508110364,19.221695843952848,19.295310974121094,8625600 | |
| 2016-05-31,19.38527954920423,19.38527954920423,19.16852325984482,19.19715118408203,8903800 | |
| 2016-06-01,19.160346586050704,19.258500598653242,18.964040120950735,19.22169303894043,9823600 | |
| 2016-06-02,19.201247326996132,19.340297953513048,19.11536352946944,19.328027725219727,6764000 | |
| 2016-06-03,19.413913037573767,19.536604399483654,19.291220115558573,19.49161720275879,9948400 | |
| 2016-06-06,19.57749950573222,19.712461085605177,19.544782539769354,19.692012786865234,13869400 | |
| 2016-06-07,19.70837303772586,19.7656304657473,19.614309603277295,19.700193405151367,7281400 | |
| 2016-06-08,19.826973562710307,19.87604979357867,19.745178804526212,19.81470489501953,7884400 | |
| 2016-06-09,19.71246990745547,19.720649542633087,19.581598864825374,19.671571731567383,7931200 | |
| 2016-06-10,19.548873197688074,19.63884759173634,19.475258068031373,19.524335861206055,9617800 | |
| 2016-06-13,19.532517319232035,19.602043424895765,19.30349381847055,19.30758285522461,10488000 | |
| 2016-06-14,19.25032395431585,19.311670416723583,19.03765819410247,19.164440155029297,15125000 | |
| 2016-06-15,19.23804986224108,19.385280082427887,19.205331342152945,19.25031852722168,8335800 | |
| 2016-06-16,19.16852939554916,19.323939291228758,19.000850831299328,19.315759658813477,11745400 | |
| 2016-06-17,19.27671569926578,19.441121710096095,19.23150353671771,19.400020599365234,11854200 | |
| 2016-06-20,19.584982949131362,19.753500048052157,19.4986680893663,19.51099967956543,11932000 | |
| 2016-06-21,19.527431775918348,19.556204430192174,19.387685827317615,19.45755958557129,6126800 | |
| 2016-06-22,19.473997969723754,19.547981201013755,19.4452268873228,19.478107452392578,6083400 | |
| 2016-06-23,19.67129055242515,19.78637490828874,19.64662894706577,19.778154373168945,7116400 | |
| 2016-06-24,19.104083754421204,19.346584022088333,18.865694537747014,18.915016174316406,24895000 | |
| 2016-06-27,18.771162239369417,18.771162239369417,18.175188316590667,18.277942657470703,17979600 | |
| 2016-06-28,18.425903120752363,18.54509692550239,18.24094505420053,18.43412208557129,20741200 | |
| 2016-06-29,18.660190552414452,18.808155499097076,18.61497838763353,18.746503829956055,13311000 | |
| 2016-06-30,18.799931468023605,19.054761747908984,18.697177145886826,19.046541213989258,11955600 | |
| 2016-07-01,19.046543259142894,19.178068680168202,18.993110566880517,19.054763793945312,9928200 | |
| 2016-07-05,18.956124462151234,19.030107729002054,18.64375188826443,18.709514617919922,11140200 | |
| 2016-07-06,18.64375465414846,18.808160718723986,18.499897583749064,18.78350067138672,11675600 | |
| 2016-07-07,18.71772891637747,18.984889230597304,18.71772891637747,18.832813262939453,8517200 | |
| 2016-07-08,18.964340332884337,19.33836605974787,18.964340332884337,19.301374435424805,10483000 | |
| 2016-07-11,19.367137266387832,19.44934105070519,19.31781562296013,19.39590835571289,9244600 | |
| 2016-07-12,19.54387147043236,19.856245483178203,19.531541453686724,19.749380111694336,13508400 | |
| 2016-07-13,19.78226583671707,19.831587480556365,19.68362098113169,19.80281639099121,7860800 | |
| 2016-07-14,19.88090837081,20.01654484611025,19.860357817314828,19.97955322265625,9951000 | |
| 2016-07-15,20.049423217773438,20.10696538840758,19.995992098131197,20.049423217773438,7262200 | |
| 2016-07-18,20.049422850433295,20.201500376216124,19.92200849433688,20.18094825744629,5911000 | |
| 2016-07-19,20.074084243493047,20.148067480156932,19.979550456179528,20.06175422668457,7029600 | |
| 2016-07-20,20.012436867645945,20.12341175504853,19.92201410480111,20.06998062133789,8024400 | |
| 2016-07-21,20.08230508346484,20.086414566494803,19.87268538708626,19.94666862487793,7250600 | |
| 2016-07-22,19.96722813873521,20.045320888478983,19.9137954321173,20.00010871887207,7778800 | |
| 2016-07-25,19.979550323122847,19.979550323122847,19.831583850780483,19.967220306396484,9678400 | |
| 2016-07-26,19.96311380059693,20.131630861818724,19.946672729280934,20.119300842285156,8344000 | |
| 2016-07-27,20.135743891548927,20.213836636110717,19.99599790744935,20.143962860107422,8514200 | |
| 2016-07-28,20.09875100198757,20.180953225677683,20.000106138489755,20.115190505981445,7331000 | |
| 2016-07-29,20.057644252989853,20.074085321555117,19.87268615139712,20.012432098388672,8545600 | |
| 2016-08-01,20.01243744553881,20.01654849773186,19.819260325954787,19.90146255493164,7131600 | |
| 2016-08-02,19.88501980715342,19.9425619852164,19.716502756580372,19.8480281829834,12103200 | |
| 2016-08-03,19.88091495791897,19.97544878964388,19.75350054328887,19.897356033325195,6950800 | |
| 2016-08-04,19.89734944076883,20.03298591606908,19.856248333778485,19.97955322265625,7105000 | |
| 2016-08-05,20.008321263649943,20.086413982199936,19.975439128740582,20.045312881469727,6312000 | |
| 2016-08-08,20.06586759722436,20.143960331985298,20.037096507159447,20.08641815185547,9463600 | |
| 2016-08-09,20.094633380826906,20.16450712960904,19.98365853363627,20.024761199951172,7983000 | |
| 2016-08-10,20.061757491668228,20.1192996700146,20.00010426177896,20.02887535095215,4510600 | |
| 2016-08-11,20.12752209386049,20.15218213380476,20.00832667444015,20.115190505981445,5391400 | |
| 2016-08-12,20.115191799666892,20.135743924818122,19.860361440443214,19.90146255493164,6764400 | |
| 2016-08-15,19.971332169278522,20.152179230411193,19.959002151082814,20.10285758972168,4634000 | |
| 2016-08-16,20.135740528631366,20.213833260150704,19.987774032778518,19.995994567871094,6769200 | |
| 2016-08-17,19.97955322265625,20.024765381089665,19.81514565888141,19.97955322265625,6152800 | |
| 2016-08-18,19.9877740866288,20.10696792602539,19.979553551514076,20.10696792602539,6755800 | |
| 2016-08-19,20.057647881640168,20.164513278740923,19.93845246483813,20.1357421875,9812200 | |
| 2016-08-22,20.06175733475455,20.135740582880295,19.95489194616991,20.10696792602539,6100000 | |
| 2016-08-23,20.283709627870635,20.374133964577744,20.234387975079063,20.279600143432617,8259400 | |
| 2016-08-24,20.25082152093375,20.25082152093375,20.02065128028771,20.045312881469727,7807800 | |
| 2016-08-25,20.024769001125115,20.16862446950394,20.020657948938855,20.143962860107422,6776400 | |
| 2016-08-26,20.222054007892194,20.353579434942976,19.94667156706872,20.02887535095215,11969600 | |
| 2016-08-29,20.000098695819684,20.25492894382384,19.995989213327213,20.209716796875,5967600 | |
| 2016-08-30,20.20150497696762,20.30836880653822,20.123410670832484,20.160402297973633,7531600 | |
| 2016-08-31,20.057646736277505,20.090528877479088,19.913791288287545,19.959003448486328,8380400 | |
| 2016-09-01,20.02065199406824,20.065864147227273,19.893237636518094,20.041202545166016,9463600 | |
| 2016-09-02,20.193287370008324,20.24260902404785,20.131634126528585,20.24260902404785,6608600 | |
| 2016-09-06,20.263158047747602,20.316590750189,20.111082044698847,20.19739532470703,6408600 | |
| 2016-09-07,20.152178087284337,20.22616132807527,20.041203226097938,20.16861915588379,11484200 | |
| 2016-09-08,20.13162754612093,20.176839700840002,20.02065268487592,20.082305908203125,5730200 | |
| 2016-09-09,19.93434581357468,19.94667583502806,19.47811620491433,19.498666763305664,17347400 | |
| 2016-09-12,19.383576100117224,19.737051234358805,19.346584479838302,19.683618545532227,13025600 | |
| 2016-09-13,19.482219503453422,19.5603122214226,19.190396045976005,19.317811965942383,20948000 | |
| 2016-09-14,19.317812326003754,19.391795562472034,19.215058005120756,19.272600173950195,15579600 | |
| 2016-09-15,19.243832373865185,19.437011031824955,19.198620214095303,19.39590835571289,11751200 | |
| 2016-09-16,19.264534567277607,19.351292760055912,19.23148292660646,19.318241119384766,17158000 | |
| 2016-09-19,19.405002955399937,19.475235335324644,19.31411250986054,19.347164154052734,7353000 | |
| 2016-09-20,19.49175540568481,19.51654413151416,19.28518741840624,19.289318084716797,7998800 | |
| 2016-09-21,19.396739584108698,19.607438294872527,19.359557273269303,19.582651138305664,11192400 | |
| 2016-09-22,19.723112016732255,19.81400085899221,19.595039297926355,19.644615173339844,5991400 | |
| 2016-09-23,19.57850979937938,19.673530866050047,19.54132750581361,19.545459747314453,8620400 | |
| 2016-09-26,19.557862421407084,19.586781821417638,19.429789667082396,19.454578399658203,7515600 | |
| 2016-09-27,19.388474435752574,19.52894075204781,19.35542279615891,19.512414932250977,6643200 | |
| 2016-09-28,19.557855569144134,19.756160632305406,19.466965157532847,19.735504150390625,9133200 | |
| 2016-09-29,19.65701575998445,19.789219181638046,19.520680094910308,19.582651138305664,9322800 | |
| 2016-09-30,19.70245279187851,19.79747387079561,19.64048334527444,19.72724151611328,9390600 | |
| 2016-10-03,19.739635913189264,19.793344029942762,19.677666464001664,19.70245361328125,16199400 | |
| 2016-10-04,19.731376786908715,19.768559093943896,19.400868266589853,19.43391990661621,11833600 | |
| 2016-10-05,19.471102858164688,19.652882156359905,19.471102858164688,19.566123962402344,13485600 | |
| 2016-10-06,19.520673542122566,19.739635090236384,19.491754151842954,19.72724151611328,10459600 | |
| 2016-10-07,19.75203382783615,19.75203382783615,19.293452590128194,19.359554290771484,11781800 | |
| 2016-10-10,19.4752254486084,19.6156917131384,19.433912490330066,19.4752254486084,6183800 | |
| 2016-10-11,19.338901540358215,19.35955803030138,19.086888265479775,19.21082878112793,22701000 | |
| 2016-10-12,19.227349324732323,19.243875142545463,19.078620116391527,19.173641204833984,8116400 | |
| 2016-10-13,18.967073023406765,19.11993289670159,18.822476058937163,19.074487686157227,9894200 | |
| 2016-10-14,19.157117744748888,19.27279690768914,19.11580477112025,19.13646125793457,9537400 | |
| 2016-10-17,19.14472171027781,19.223216980491472,19.115802317252317,19.152984619140625,6538200 | |
| 2016-10-18,19.343031482741353,19.384344461078776,19.260403950077404,19.326505661010742,5839600 | |
| 2016-10-19,19.371943646208326,19.50001635279417,19.29757905218926,19.466964721679688,5369600 | |
| 2016-10-20,19.44217845232187,19.516543049699166,19.31823640603398,19.450441360473633,5456400 | |
| 2016-10-21,19.450437818145943,19.454568483475253,19.252131210596495,19.442174911499023,7725800 | |
| 2016-10-24,19.516546093105713,19.549596154878007,19.438049241417453,19.487625122070312,6041400 | |
| 2016-10-25,19.40086542252958,19.4793622680905,19.268662033782327,19.30997657775879,6744000 | |
| 2016-10-26,19.2851934160697,19.314112817203494,19.194302969083974,19.28106117248535,6690200 | |
| 2016-10-27,19.330634061972802,19.363684122875362,19.169511272099445,19.256269454956055,9517200 | |
| 2016-10-28,19.314110077976395,19.46696997314551,19.202563156856577,19.30584716796875,10611400 | |
| 2016-10-31,19.309981042236423,19.37195050854542,19.2769293994137,19.314111709594727,14324200 | |
| 2016-11-01,19.355424143289344,19.43392100479319,19.095149555324358,19.202564239501953,28453800 | |
| 2016-11-02,19.23148281361644,19.26866512115854,19.099279403686523,19.099279403686523,11679600 | |
| 2016-11-03,19.08688680708634,19.202564402720686,19.05383516491136,19.103412628173828,8482800 | |
| 2016-11-04,19.103408194675204,19.272793881538522,19.074487226489524,19.169509887695312,8831400 | |
| 2016-11-07,19.392603279698573,19.46283721923828,19.33063382526929,19.46283721923828,14197000 | |
| 2016-11-08,19.413259744966915,19.586776094294525,19.37194520275417,19.524805068969727,10583600 | |
| 2016-11-09,19.512407332727975,19.98338198158414,19.355415257779818,19.937936782836914,29530200 | |
| 2016-11-10,20.02883187746744,20.268451499425087,20.020568968849382,20.16929817199707,40670600 | |
| 2016-11-11,20.14037317997749,20.161029657784947,19.768550275490302,19.892492294311523,13428000 | |
| 2016-11-14,19.98338198158414,20.004038460290616,19.81399633460976,19.937936782836914,16677400 | |
| 2016-11-15,19.925547763106803,20.024701089934602,19.785081469427475,20.02056884765625,13921400 | |
| 2016-11-16,19.975125991215585,20.053622843863053,19.917287200415668,19.983388900756836,7433000 | |
| 2016-11-17,20.04535774584561,20.06188356312389,19.888365633679328,19.991649627685547,8271800 | |
| 2016-11-18,19.98751531441201,19.98751531441201,19.904887819085623,19.962726593017578,7788400 | |
| 2016-11-21,19.991655069769735,20.20648602490212,19.991655069769735,20.198223114013672,7598200 | |
| 2016-11-22,20.251928352294964,20.36347526936258,20.194089560331506,20.322160720825195,10270200 | |
| 2016-11-23,20.284978865896086,20.425445182066788,20.227140072647373,20.41305160522461,6997600 | |
| 2016-11-25,20.433703008430264,20.487411121366307,20.400652953077064,20.475017547607422,3205200 | |
| 2016-11-28,20.487418035070476,20.487418035070476,20.346951706443285,20.392396926879883,9059400 | |
| 2016-11-29,20.322161172411533,20.495679128146595,20.243665892429554,20.41305160522461,6861400 | |
| 2016-11-30,20.520468297766744,20.68159269248853,20.45436658813309,20.632015228271484,14855000 | |
| 2016-12-01,20.70224890399565,20.793139344520572,20.57830839709106,20.640277862548828,16413400 | |
| 2016-12-02,20.62374795526366,20.714638377780826,20.528726866263323,20.648536682128906,12528200 | |
| 2016-12-05,20.731168485251093,20.879897725239193,20.681592597251413,20.809663772583008,10625800 | |
| 2016-12-06,20.809657229169364,20.83857661940815,20.677453852081033,20.83444595336914,13429600 | |
| 2016-12-07,20.875766713690094,21.14430581017925,20.834453733917528,21.131912231445312,14901400 | |
| 2016-12-08,21.156697842472013,21.355002967665776,21.148434931923642,21.272377014160156,14014200 | |
| 2016-12-09,21.32608422011423,21.32608422011423,21.169093642867278,21.276508331298828,8984800 | |
| 2016-12-12,21.30542471489891,21.355000596695856,21.16909064596009,21.18148422241211,9475000 | |
| 2016-12-13,21.259984441964697,21.27237959728693,21.020366310921048,21.1484375,9274600 | |
| 2016-12-14,21.14430049343036,21.177350553740123,20.859237222305026,20.896419525146484,18738400 | |
| 2016-12-15,20.822050554749573,21.086457285757827,20.78486825970226,21.03274917602539,12862000 | |
| 2016-12-16,21.12174544024043,21.12174544024043,20.913813317189582,20.96787452697754,10354600 | |
| 2016-12-19,20.9055033316556,20.984516995620293,20.847282570166165,20.92629623413086,6404600 | |
| 2016-12-20,20.901335217890267,20.95955754187221,20.830639061220655,20.942922592163086,8852800 | |
| 2016-12-21,21.02194052538414,21.038575478497258,20.917974448021806,20.951244354248047,6560200 | |
| 2016-12-22,20.930456224707186,20.955407073665054,20.801537688303256,20.863916397094727,6630800 | |
| 2016-12-23,20.922135366202976,20.922135366202976,20.780741428162855,20.905500411987305,4314800 | |
| 2016-12-27,20.96372511516087,21.042738782977608,20.880551914808233,21.01778793334961,7773000 | |
| 2016-12-28,21.096792229402585,21.196600342767663,20.789053587119533,20.805686950683594,6155600 | |
| 2016-12-29,20.79736947570349,20.89301964477659,20.77241863715933,20.805686950683594,5727000 | |
| 2016-12-30,20.834803730191794,20.868073640348406,20.585285749603734,20.668458938598633,9859800 | |
| 2017-01-03,20.722518554296727,20.90549827275541,20.639345378125913,20.7890567779541,15475000 | |
| 2017-01-04,20.872230743198802,21.13006777731242,20.872230743198802,21.092639923095703,9084600 | |
| 2017-01-05,21.067689851818173,21.14670351450733,20.95956580885423,21.030261993408203,7806000 | |
| 2017-01-06,21.03026109959862,21.06768895641786,20.930454539011755,21.051054000854492,5894200 | |
| 2017-01-09,21.034416744968702,21.246506836823492,21.013622261158535,21.046892166137695,14201200 | |
| 2017-01-10,21.059368133544922,21.13838336672173,20.967877478875533,21.059368133544922,5688400 | |
| 2017-01-11,21.021941492931695,21.242350665833886,21.021941492931695,21.229873657226562,13199800 | |
| 2017-01-12,21.22987735522675,21.22987735522675,21.055215068265234,21.188291549682617,6312000 | |
| 2017-01-13,21.192441884191773,21.213234779495856,21.100952827574567,21.155014038085938,4896800 | |
| 2017-01-17,21.100955515847566,21.15085878821431,20.992829908257118,21.059368133544922,7363400 | |
| 2017-01-18,21.11758814850925,21.213236744886782,21.046891980646176,21.19244384765625,6073400 | |
| 2017-01-19,21.217397013502115,21.263142340836808,20.98035448676454,21.059368133544922,6606400 | |
| 2017-01-20,21.134224090674017,21.283935495979755,21.117589137551946,21.24650764465332,10013800 | |
| 2017-01-23,21.246513481108003,21.321369204323872,21.167499811667646,21.28809928894043,8322200 | |
| 2017-01-24,21.36711242985985,21.886942908296714,21.36711242985985,21.837038040161133,15962000 | |
| 2017-01-25,21.928523106852925,22.00337880352567,21.791288720550433,21.982585906982422,16441800 | |
| 2017-01-26,21.986744921239733,22.14893174312121,21.93268370487684,22.040807723999023,10641200 | |
| 2017-01-27,21.986746651355183,22.028334036133415,21.916050476826975,21.961795806884766,9305200 | |
| 2017-01-30,21.882774511953215,21.882774511953215,21.64573203671739,21.73722267150879,12086200 | |
| 2017-01-31,21.72891365664582,21.745548612429175,21.520981468543944,21.608312606811523,11053400 | |
| 2017-02-01,21.599995189046094,21.758024096634486,21.537616484279912,21.71643829345703,20149800 | |
| 2017-02-02,21.708117793222087,21.708117793222087,21.54593096245515,21.620786666870117,10131400 | |
| 2017-02-03,21.654056944487856,21.691484800077884,21.587518710816315,21.65821647644043,11083600 | |
| 2017-02-06,21.60831022905163,21.629103128294442,21.508503678127507,21.599992752075195,5445200 | |
| 2017-02-07,21.541766946946858,21.57503684704902,21.39621509999028,21.42948341369629,8401600 | |
| 2017-02-08,21.417012722107327,21.487708895836192,21.346316548378457,21.479393005371094,9378400 | |
| 2017-02-09,21.47939635083773,21.537617111540467,21.425333536015156,21.471078872680664,16234800 | |
| 2017-02-10,21.566722161359543,21.699798606187358,21.554246740405798,21.666528701782227,6955000 | |
| 2017-02-13,21.74970356983413,21.903572923697265,21.74970356983413,21.845352172851562,7428200 | |
| 2017-02-14,21.807926150393744,21.853671483152453,21.699802116379477,21.841196060180664,7324600 | |
| 2017-02-15,21.78297953652303,21.882786112481334,21.77050252473055,21.812089920043945,6209800 | |
| 2017-02-16,21.83288282450218,21.936848933190287,21.741392141209634,21.812089920043945,6408800 | |
| 2017-02-17,21.77049916956428,21.79960954859884,21.67069260898769,21.749706268310547,7928200 | |
| 2017-02-21,21.73722706110321,21.882778930940237,21.699799210802773,21.82040023803711,14751800 | |
| 2017-02-22,21.733070486367403,21.999225006043595,21.72059506336887,21.878623962402344,10228800 | |
| 2017-02-23,21.92436483631915,22.003378476567917,21.737225597418064,21.758018493652344,7070200 | |
| 2017-02-24,21.66653215997811,21.820403112816656,21.633263836659378,21.803768157958984,9624600 | |
| 2017-02-27,21.803769080687594,21.92852807460667,21.71643794358391,21.749706268310547,12595600 | |
| 2017-02-28,21.733070299013754,21.832878441331488,21.69564244394418,21.728912353515625,7724400 | |
| 2017-03-01,21.92852810416627,22.223791426998655,21.92852810416627,22.153095245361328,11802200 | |
| 2017-03-02,22.13645753898711,22.14477501574558,21.91604995727539,21.91604995727539,9149400 | |
| 2017-03-03,21.916043288909542,21.986739440251174,21.841187607256053,21.8994083404541,5924200 | |
| 2017-03-06,21.820398768751467,21.87861951276596,21.724750176956757,21.758018493652344,7113400 | |
| 2017-03-07,21.770495194348857,21.79128967820227,21.629101270686153,21.637418746948242,7676200 | |
| 2017-03-08,21.654053699472417,21.861985846835427,21.604150428296283,21.637418746948242,10178200 | |
| 2017-03-09,21.666535236356086,21.695645618292016,21.466920508911056,21.570886611938477,9039600 | |
| 2017-03-10,21.687327399282548,21.74138862485095,21.57088429763497,21.670692443847656,9538200 | |
| 2017-03-13,21.6956387102095,21.737226090016783,21.637417964875638,21.73306655883789,7070400 | |
| 2017-03-14,21.645735494068386,21.66237044603221,21.520976527132394,21.545928955078125,11313000 | |
| 2017-03-15,21.637420527973866,21.928525875522908,21.62078716047695,21.891098022460938,11398000 | |
| 2017-03-16,21.94100109930048,21.97011306154895,21.70811809248476,21.74138641357422,13080200 | |
| 2017-03-17,21.843176795443913,21.914095435930715,21.813974815080105,21.8348331451416,10261200 | |
| 2017-03-20,21.851523014962453,21.968330950151508,21.768088093517942,21.9558162689209,5510400 | |
| 2017-03-21,21.9724996176032,22.01838889903308,21.555326646624092,21.588701248168945,14679400 | |
| 2017-03-22,21.57201366019482,21.667963251275946,21.430174788294767,21.651277542114258,11302800 | |
| 2017-03-23,21.61790376749343,21.809802956992236,21.56784345531736,21.74305534362793,9532800 | |
| 2017-03-24,21.730539590779287,21.78894355066657,21.459376529715698,21.55115509033203,12040600 | |
| 2017-03-27,21.34674303467138,21.63876447194419,21.29251168694367,21.597047805786133,8577800 | |
| 2017-03-28,21.626246102091987,21.92243851891047,21.57201317222471,21.847347259521484,7867200 | |
| 2017-03-29,21.81397624634871,21.922440524618242,21.788945293799426,21.864036560058594,6022800 | |
| 2017-03-30,21.85152222094697,21.98501745385188,21.843178569966824,21.868207931518555,5983200 | |
| 2017-03-31,21.884894891488656,21.985017110297107,21.84317822862853,21.864036560058594,7425400 | |
| 2017-04-03,21.87238198421312,21.959987938155248,21.60539150092922,21.780603408813477,9031000 | |
| 2017-04-04,21.7639140010207,21.868207247929302,21.70551003737407,21.859865188598633,6526600 | |
| 2017-04-05,21.926612710864312,22.105997222104715,21.822319464393782,21.843177795410156,10009800 | |
| 2017-04-06,21.86403803621357,22.043422563122913,21.793119386285536,21.95998764038086,6164000 | |
| 2017-04-07,21.897402692267562,22.014210576198764,21.872371749401704,21.939119338989258,5061800 | |
| 2017-04-10,21.93913112418349,22.005878749626326,21.85986881627916,21.943302154541016,6923000 | |
| 2017-04-11,21.876547860449197,21.9266097578126,21.759739949378133,21.884891510009766,7831400 | |
| 2017-04-12,21.85569279949976,21.893238432440874,21.601217019719826,21.613733291625977,7779600 | |
| 2017-04-13,21.57201195594679,21.61373020402658,21.388456438561054,21.40514373779297,8387000 | |
| 2017-04-17,21.46355204499662,21.567845299256675,21.42183378845934,21.55950164794922,7702000 | |
| 2017-04-18,21.46355095905008,21.60121722018598,21.438520006394153,21.534469604492188,5073800 | |
| 2017-04-19,21.609564218040177,21.672140813677753,21.526129287653056,21.563674926757812,6260400 | |
| 2017-04-20,21.65961759266761,21.8890639754874,21.642931885053066,21.801456451416016,8138800 | |
| 2017-04-21,21.7847737806695,21.834834093268558,21.718026166741208,21.776430130004883,7183200 | |
| 2017-04-24,22.014218718070097,22.085137362003575,21.976673085579243,22.0267333984375,11133600 | |
| 2017-04-25,22.218631694950975,22.410532470718255,22.206117015088022,22.381330490112305,15884600 | |
| 2017-04-26,22.347957136415914,22.45225038479993,22.293724201667395,22.377159118652344,6333800 | |
| 2017-04-27,22.347962905264833,22.39385220102174,22.18109302821955,22.327104568481445,9210000 | |
| 2017-04-28,22.28121076130095,22.347958380326418,22.139371871948242,22.139371871948242,8080000 | |
| 2017-05-01,22.243662641659203,22.243662641659203,22.089309088288537,22.151884078979492,7949600 | |
| 2017-05-02,22.160224445845863,22.222801018653374,22.089305815293148,22.18942642211914,6931600 | |
| 2017-05-03,22.097653013125683,22.14771332457795,21.90992485594393,21.97249984741211,13197800 | |
| 2017-05-04,22.035075613565276,22.05176291389374,21.926611344207362,21.997529983520508,7487000 | |
| 2017-05-05,22.039251847057344,22.32710066365958,22.039251847057344,22.310413360595703,11447400 | |
| 2017-05-08,22.260351423936577,22.28955340648028,22.08513793728567,22.131027221679688,10216200 | |
| 2017-05-09,22.110170844816672,22.151887511741922,21.93495893406401,21.964160919189453,9386400 | |
| 2017-05-10,21.99753431861074,22.06428194169011,21.943301377549737,22.035079956054688,6388000 | |
| 2017-05-11,21.976666595551748,22.05175783835793,21.801453165207928,22.001697540283203,6680600 | |
| 2017-05-12,21.98501916263551,22.014221147641386,21.930786222743667,21.947473526000977,4718400 | |
| 2017-05-15,22.01422028519909,22.20611949097371,22.01422028519909,22.139371871948242,6526200 | |
| 2017-05-16,22.14771236542137,22.19777267470566,22.114337764972817,22.14354133605957,6068800 | |
| 2017-05-17,21.989191283261338,22.005878587346217,21.672140462593156,21.676311492919922,16264800 | |
| 2017-05-18,21.59287441405927,21.743056953092935,21.421833542690656,21.688825607299805,13926600 | |
| 2017-05-19,21.730544556055296,21.968333070722835,21.72637352570539,21.876554489135742,9978600 | |
| 2017-05-22,21.951641121096465,22.00587405250186,21.83900422881845,21.901580810546875,5743200 | |
| 2017-05-23,21.94746827440514,22.001701201320113,21.8890643183683,21.91826629638672,7096000 | |
| 2017-05-24,21.964160826867744,22.114341782000697,21.959988205359455,22.064281463623047,6011400 | |
| 2017-05-25,22.143540749373084,22.197772086582333,21.98918561347093,22.039247512817383,9707600 | |
| 2017-05-26,22.005881384969328,22.10183100857217,21.980850425659806,22.08097267150879,4240200 | |
| 2017-05-30,22.04759549857641,22.118515746022442,22.001707798921828,22.076797485351562,5597600 | |
| 2017-05-31,22.105995706249217,22.14771236542137,21.93078223667139,22.14354133605957,12339000 | |
| 2017-06-01,22.131029053115242,22.43556517583599,22.12685802300184,22.41053581237793,15808200 | |
| 2017-06-02,22.402188651126743,22.514825543208257,22.356299370124432,22.464763641357422,9810800 | |
| 2017-06-05,22.44391064890572,22.489799940821452,22.364648339207886,22.393850326538086,5658600 | |
| 2017-06-06,22.331271262620355,22.468939123156414,22.28121094578396,22.406362533569336,8257200 | |
| 2017-06-07,22.477278475315323,22.51482410360849,22.364641590435824,22.43556022644043,8331200 | |
| 2017-06-08,22.398014656469613,22.573228119423455,22.3938436272655,22.502307891845703,7152400 | |
| 2017-06-09,22.552376428178107,22.815194312877974,22.552376428178107,22.790164947509766,14996600 | |
| 2017-06-12,22.7609583493449,22.88610992499924,22.652492483426144,22.702552795410156,11520800 | |
| 2017-06-13,22.690032764318303,22.99456877676827,22.690032764318303,22.986225128173828,6725000 | |
| 2017-06-14,23.01960441894343,23.036291719536806,22.681693743176158,22.74427032470703,11182400 | |
| 2017-06-15,22.585742077405875,22.669176981320902,22.44807583862625,22.544025421142578,9720200 | |
| 2017-06-16,22.649644794198984,22.653835364654732,22.515524155797255,22.64126205444336,9150200 | |
| 2017-06-19,22.7544271061915,22.850826217077813,22.7250883158715,22.821487426757812,5012800 | |
| 2017-06-20,22.775390569183127,22.775390569183127,22.691564741481805,22.695756912231445,6916800 | |
| 2017-06-21,22.725097160591904,22.7460532191418,22.427515373342192,22.45685577392578,9522600 | |
| 2017-06-22,22.456849912096853,22.565822347418496,22.440084430095258,22.481996536254883,6704200 | |
| 2017-06-23,22.53648368091601,22.637073375806292,22.44846729817592,22.57001304626465,6690800 | |
| 2017-06-26,22.645458166001127,22.67479696290264,22.544868462008665,22.637075424194336,8108200 | |
| 2017-06-27,22.683181483108914,22.71252028231064,22.490383202970555,22.49876594543457,7226400 | |
| 2017-06-28,22.66222759199208,22.75862674127324,22.620315474511504,22.704139709472656,6592000 | |
| 2017-06-29,22.69576012458805,22.733481672450516,22.373031681508035,22.43170928955078,8811600 | |
| 2017-06-30,22.469427347282593,22.653842886607034,22.465235176590756,22.553253173828125,6258400 | |
| 2017-07-03,22.607736911112312,22.808917920467398,22.58678085575451,22.750240325927734,6217000 | |
| 2017-07-05,22.775386445554666,22.78376918669152,22.599352079369563,22.674795150756836,11411400 | |
| 2017-07-06,22.549057175211672,22.695752746474497,22.50714506847623,22.57420539855957,9858800 | |
| 2017-07-07,22.61192710231197,22.71670896877417,22.523910718206377,22.691560745239258,5246800 | |
| 2017-07-10,22.68736861287912,22.926271124065714,22.595160065107354,22.834062576293945,7711800 | |
| 2017-07-11,22.834058838052812,22.859207055740093,22.662216680966473,22.80052947998047,4017200 | |
| 2017-07-12,22.92208701147525,23.08554811239399,22.88436546493167,23.064590454101562,5802400 | |
| 2017-07-13,23.08554252661685,23.127454635370956,23.00590728160181,23.039438247680664,4266000 | |
| 2017-07-14,23.123262628045342,23.202897873621254,23.06039446447141,23.15679359436035,6508800 | |
| 2017-07-17,23.16936896357047,23.261577530275712,23.1190741084788,23.202899932861328,5979600 | |
| 2017-07-18,23.140022355346254,23.144214524515103,23.018475030954775,23.10649299621582,4634600 | |
| 2017-07-19,23.1148818517425,23.345401652856875,23.1148818517425,23.328636169433594,6846200 | |
| 2017-07-20,23.274148778773938,23.282531520352688,23.085542689207667,23.15679359436035,9041000 | |
| 2017-07-21,23.089735036023864,23.16517811718924,23.05620406713054,23.160985946655273,5447000 | |
| 2017-07-24,23.13584314954061,23.17356469636903,23.043634568661165,23.140033721923828,5522200 | |
| 2017-07-25,23.341209562623554,23.43760869437126,23.31187076595445,23.387313842773438,9110400 | |
| 2017-07-26,23.37054419568869,23.37054419568869,23.211276927529262,23.24480628967285,7624000 | |
| 2017-07-27,23.269959996713972,23.311872108986023,23.052013495441173,23.160985946655273,7578600 | |
| 2017-07-28,23.181937920741746,23.253188813912633,22.989138094541275,23.07715606689453,9382400 | |
| 2017-07-31,23.127458026606977,23.15679682680576,22.888555454219905,22.9011287689209,9019600 | |
| 2017-08-01,22.9975203657248,22.9975203657248,22.804722142300243,22.91788673400879,21064400 | |
| 2017-08-02,22.850830201826383,22.97237755368716,22.750238904013635,22.938846588134766,6439000 | |
| 2017-08-03,23.01428735593021,23.01428735593021,22.741853884068252,22.76700210571289,7983600 | |
| 2017-08-04,22.834055243557977,22.901115547990187,22.821481936115617,22.87596893310547,5272600 | |
| 2017-08-07,22.909505856964852,22.97237561264121,22.871784323327898,22.8885498046875,5056200 | |
| 2017-08-08,22.84244508293411,22.863401134800977,22.662220158959382,22.708324432373047,8324000 | |
| 2017-08-09,22.691560843107528,22.758621173978792,22.65383930706467,22.72928237915039,6909800 | |
| 2017-08-10,22.64545798139002,22.68317951979081,22.448469146492133,22.469425201416016,12957600 | |
| 2017-08-11,22.40236656623161,22.49876570527178,22.385601081482548,22.414939880371094,7830000 | |
| 2017-08-14,22.532293620686872,22.662223720833683,22.532293620686872,22.624502182006836,7159600 | |
| 2017-08-15,22.64126403091345,22.670602823197203,22.561630394549592,22.628690719604492,3973000 | |
| 2017-08-16,22.704134502894053,22.850830078125,22.699943931644906,22.850830078125,10653400 | |
| 2017-08-17,22.77538413164891,22.81310566351016,22.49876009761448,22.50295066833496,8904000 | |
| 2017-08-18,22.423318990516453,22.611926666280326,22.41074567841365,22.511335372924805,7537400 | |
| 2017-08-21,22.54905880314447,22.595163083188595,22.477807896781368,22.53229331970215,5403200 | |
| 2017-08-22,22.595160009039613,22.825679779052734,22.595160009039613,22.825679779052734,6240800 | |
| 2017-08-23,22.725088212473658,22.85920885299604,22.699939992809156,22.78376579284668,8219200 | |
| 2017-08-24,22.77957906777661,22.821492777234784,22.712518731488068,22.741857528686523,5330400 | |
| 2017-08-25,22.825687481951682,22.86340902787225,22.767009876929645,22.813114166259766,5828800 | |
| 2017-08-28,22.89693417348528,22.89693417348528,22.75023859942423,22.846637725830078,4621600 | |
| 2017-08-29,22.708330191266004,22.76700779091173,22.649652591620278,22.737668991088867,6019600 | |
| 2017-08-30,22.720900192984157,22.930463931931833,22.65803203060652,22.905317306518555,10283800 | |
| 2017-08-31,23.01009561905801,23.131641353737166,22.989137969327352,23.08134651184082,9280600 | |
| 2017-09-01,23.160986259094052,23.257386996540486,23.1065008321743,23.23223876953125,10567400 | |
| 2017-09-05,23.253190306117485,23.311867892222313,22.943036894179304,22.968183517456055,13656000 | |
| 2017-09-06,22.989141561117666,23.06039406387706,22.859213066015243,23.02686309814453,12517000 | |
| 2017-09-07,23.05620771055356,23.07716536884599,22.917896439123673,23.064590454101562,8885200 | |
| 2017-09-08,23.047824605521424,23.081353978016743,22.95561603318105,23.05620574951172,5438400 | |
| 2017-09-11,23.18194601233889,23.42084859459132,23.14003229686361,23.35797882080078,10144600 | |
| 2017-09-12,23.462761210434895,23.634603450427896,23.45857063822059,23.554969787597656,13287400 | |
| 2017-09-13,23.559152672346904,23.567535412884993,23.429224191117267,23.546579360961914,8780600 | |
| 2017-09-14,23.546579436629163,23.663934606850933,23.492092422378647,23.62621307373047,8557600 | |
| 2017-09-15,23.610198430547857,23.669192066845714,23.546991651995594,23.62705421447754,9401800 | |
| 2017-09-18,23.673414995725913,23.782974414209587,23.6312771287991,23.757692337036133,8851400 | |
| 2017-09-19,23.833537532176866,23.89253117833409,23.732404419152843,23.8798885345459,6064000 | |
| 2017-09-20,23.955742560943214,24.014737825869027,23.833542102238408,23.964170455932617,8864800 | |
| 2017-09-21,23.917812157048058,24.002089479470694,23.909385871516395,23.913599014282227,6344800 | |
| 2017-09-22,23.871460371145318,23.90517033453118,23.79139619412357,23.829320907592773,5887200 | |
| 2017-09-25,23.812464712977718,23.8714599609375,23.70290532453612,23.8714599609375,10978000 | |
| 2017-09-26,23.89253612249183,23.922032951674314,23.75769301552716,23.76612091064453,5490600 | |
| 2017-09-27,23.795617739827012,23.829327712839866,23.593353079380005,23.76612091064453,7937200 | |
| 2017-09-28,23.745047800986935,23.938886152808696,23.681841005627707,23.93467140197754,8713400 | |
| 2017-09-29,23.91781561356583,23.96838297880096,23.820897241383175,23.93467140197754,8288800 | |
| 2017-10-02,23.90516970164901,24.195924758911133,23.89674180916163,24.195924758911133,15031800 | |
| 2017-10-03,24.229630866180408,24.309693415575882,24.16220934893796,24.29705238342285,7337600 | |
| 2017-10-04,24.322340556022223,24.377119443792676,24.28862898743481,24.305484771728516,7681000 | |
| 2017-10-05,24.356054049548437,24.452972412109375,24.32234408352808,24.452972412109375,7340000 | |
| 2017-10-06,24.347622192694477,24.41083057894553,24.30126959043784,24.398189544677734,5262400 | |
| 2017-10-09,24.423474941177965,24.436117584624494,24.31391554519765,24.393978118896484,3339000 | |
| 2017-10-10,24.486678961370657,24.486678961370657,24.326552235124193,24.410829544067383,5144000 | |
| 2017-10-11,24.398197003935117,24.423479080200195,24.29706387650522,24.423479080200195,4033600 | |
| 2017-10-12,24.372911191376748,24.50354113467713,24.364483297539007,24.469829559326172,6376200 | |
| 2017-10-13,24.625742866279623,24.651026549116892,24.575177108061553,24.587818145751953,6715800 | |
| 2017-10-16,24.6973800168717,24.710021054998673,24.499328513114364,24.570964813232422,6626200 | |
| 2017-10-17,24.541466856269825,24.558321037177773,24.444546876902727,24.507755279541016,5482200 | |
| 2017-10-18,24.51618061795207,24.533036404559287,24.427690149448615,24.448759078979492,8878600 | |
| 2017-10-19,24.398192883283272,24.54146385192871,24.31391555923485,24.54146385192871,5450800 | |
| 2017-10-20,24.634172107100728,24.752161026000977,24.625744212360956,24.752161026000977,9474800 | |
| 2017-10-23,24.82799759505674,24.933343820305534,24.69315455533475,24.70579719543457,6293000 | |
| 2017-10-24,24.769012547199708,24.88278670277954,24.75215836698729,24.84486198425293,8450400 | |
| 2017-10-25,24.844855980618174,24.874352798182628,24.60466669047564,24.7142276763916,11317800 | |
| 2017-10-26,24.9249261382802,25.12297601702372,24.832220913683415,25.04291343688965,13985800 | |
| 2017-10-27,25.021840122075357,25.021840122075357,24.7690081740518,24.91227912902832,10382200 | |
| 2017-10-30,25.021846500991213,25.021846500991213,24.743732412483876,24.79429817199707,10491400 | |
| 2017-10-31,24.823788697551887,24.924921798362433,24.815360805196335,24.861713409423828,8011800 | |
| 2017-11-01,24.98813037908121,25.06397980828653,24.89121202119802,24.983917236328125,11202000 | |
| 2017-11-02,25.01762666338804,25.01762666338804,24.747940524208712,24.80272102355957,25637600 | |
| 2017-11-03,24.819577846409413,24.819577846409413,24.672092127755704,24.790081024169922,7582000 | |
| 2017-11-06,24.75637093657913,24.861717195883724,24.65945257091367,24.684736251831055,7396600 | |
| 2017-11-07,24.722661102928285,24.760585823246753,24.63417062467068,24.710020065307617,7251600 | |
| 2017-11-08,24.747943008148297,24.78165458265742,24.667880429873648,24.735301971435547,5133400 | |
| 2017-11-09,24.60888019627739,24.6510180456808,24.44875347512377,24.52460289001465,9454200 | |
| 2017-11-10,24.444547235014618,24.554108253531854,24.436120948165424,24.48668670654297,5700000 | |
| 2017-11-13,24.393973967705424,24.646805896679602,24.31391140763106,24.613094329833984,5408400 | |
| 2017-11-14,24.465614216029,24.490896287812305,24.326556391395854,24.3897647857666,7373400 | |
| 2017-11-15,24.24228286743164,24.305491271708743,24.12850870420676,24.24228286743164,10961200 | |
| 2017-11-16,24.326556109266228,24.566745433159454,24.305487180539078,24.537248611450195,7014800 | |
| 2017-11-17,24.474046436860423,24.65102740046411,24.45297589670677,24.570964813232422,5651800 | |
| 2017-11-20,24.549885265347644,24.676302030059194,24.51617530689225,24.604665756225586,8318200 | |
| 2017-11-21,24.74372986506283,24.8575040178466,24.705805147468237,24.735301971435547,6200400 | |
| 2017-11-22,24.7605865436544,24.76901443813221,24.667882919311523,24.667882919311523,4751600 | |
| 2017-11-24,24.722661872518245,24.823794999001144,24.710020834504075,24.79429817199707,2446400 | |
| 2017-11-27,24.8069318423966,24.8069318423966,24.642591967194985,24.646806716918945,7602400 | |
| 2017-11-28,24.68894817248188,24.933350646089966,24.676307136377265,24.92070960998535,8801400 | |
| 2017-11-29,24.950209343343754,24.975493025958972,24.870146759580262,24.958637237548828,7738200 | |
| 2017-11-30,25.013415163730684,25.270460284350037,24.967062554116534,25.097692489624023,15017200 | |
| 2017-12-01,25.144048607084326,25.177760187282455,24.701594565451856,24.891218185424805,16367800 | |
| 2017-12-04,25.068197535112056,25.354737892576335,25.05976964114893,25.14826011657715,13046800 | |
| 2017-12-05,25.156686034448075,25.198823893497316,25.01341506324186,25.02184295654297,16453600 | |
| 2017-12-06,24.975486505414274,25.03026699971704,24.86592551680874,24.874353408813477,8077400 | |
| 2017-12-07,24.849076701329444,25.047126580072963,24.79850933839135,25.04291343688965,7160600 | |
| 2017-12-08,25.07241026154201,25.15668759231578,24.988132930768238,25.04291343688965,10270400 | |
| 2017-12-11,25.11033549260621,25.181970180379576,25.038699197376424,25.076623916625977,10457400 | |
| 2017-12-12,25.12718794950691,25.16089791356183,25.055551663773887,25.080835342407227,12029000 | |
| 2017-12-13,25.097694360254795,25.181970084973248,25.08926646629167,25.14826011657715,8363400 | |
| 2017-12-14,25.211468266280214,25.211468266280214,24.857504760639003,24.870145797729492,8369000 | |
| 2017-12-15,24.966692225985433,25.089493510172225,24.928581538318458,25.017507553100586,10058000 | |
| 2017-12-18,25.182653569782914,25.407082279678328,25.165715127248486,25.385910034179688,9742600 | |
| 2017-12-19,25.402840193794933,25.44518467098526,25.335088061087454,25.356260299682617,6309600 | |
| 2017-12-20,25.474831281829356,25.487534304488715,25.364734649658203,25.364734649658203,9517000 | |
| 2017-12-21,25.47906701220695,25.508710092886123,25.356267348084497,25.45366096496582,6423800 | |
| 2017-12-22,25.496001067707333,25.57222242699536,25.445187366628126,25.551050186157227,6011200 | |
| 2017-12-26,25.563753879496694,25.593395340516846,25.512940177081926,25.529878616333008,3319600 | |
| 2017-12-27,25.576461581378943,25.614572266591363,25.542584698817382,25.563756942749023,8373200 | |
| 2017-12-28,25.59339855030732,25.682324559858895,25.53835103884525,25.678089141845703,3130800 | |
| 2017-12-29,25.77548138689727,25.77548138689727,25.606101828160934,25.631507873535156,4969600 | |
| 2018-01-02,25.767011942241393,26.004145260813257,25.699259796269228,25.995676040649414,17958400 | |
| 2018-01-03,26.063432823035626,26.207406360755197,26.004149886681486,26.177764892578125,9904600 | |
| 2018-01-04,26.28786531568436,26.46148033582486,26.27516067446696,26.406431198120117,8240200 | |
| 2018-01-05,26.52075139844401,26.647786446346252,26.461468483778848,26.618144989013672,9344000 | |
| 2018-01-08,26.643558712249938,26.681669399143928,26.52499284873031,26.65626335144043,9078200 | |
| 2018-01-09,26.69013585563919,26.812937124615683,26.596977664810964,26.613914489746094,9511000 | |
| 2018-01-10,26.563099555697367,26.567334973239188,26.39795380901332,26.4530029296875,8440800 | |
| 2018-01-11,26.558868613249704,26.800235748291016,26.537694753937675,26.800235748291016,11642600 | |
| 2018-01-12,26.90186181422254,26.918800254685877,26.749419080729687,26.842578887939453,9097400 | |
| 2018-01-16,26.923030359754616,26.9569056186581,26.364073242133532,26.529220581054688,17025800 | |
| 2018-01-17,26.71977545646458,26.770590773744594,26.541926691999908,26.652023315429688,21698800 | |
| 2018-01-18,26.571571527270113,26.732483488415337,26.47841171576414,26.635089874267578,11787400 | |
| 2018-01-19,26.757892652104353,26.808707981757525,26.647796001866855,26.796003341674805,9866400 | |
| 2018-01-22,26.75788895613474,26.75788895613474,26.588509393369844,26.73248291015625,11438000 | |
| 2018-01-23,26.677436790519632,26.74942274935364,26.537697060539994,26.72825050354004,8043000 | |
| 2018-01-24,26.79599898433457,26.978083180968966,26.728246837819814,26.842578887939453,11488400 | |
| 2018-01-25,26.965378583236305,27.134759747298897,26.910329462615188,27.020427703857422,15536600 | |
| 2018-01-26,27.037364901997755,27.172869188986844,26.84257769136825,27.138992309570312,7762600 | |
| 2018-01-29,27.117826829072133,27.151703714917456,26.812941317819526,26.829879760742188,10662200 | |
| 2018-01-30,26.715545047170856,26.842580125827126,26.575805329911898,26.635089874267578,17635000 | |
| 2018-01-31,26.719780086037915,26.745187749080152,26.478412940822242,26.65626335144043,19825200 | |
| 2018-02-01,26.46994206111238,26.64355704267486,26.245513371988327,26.29209327697754,18972200 | |
| 2018-02-02,26.14812029306668,26.18623097835028,25.580695431810064,25.60186767578125,19349400 | |
| 2018-02-05,25.496004075547216,25.775481887461336,24.623695373535156,24.623695373535156,37141400 | |
| 2018-02-06,24.263756504557627,25.47059354633885,24.196004368605365,25.428247451782227,38680600 | |
| 2018-02-07,25.31391891637545,25.661148863014756,25.199586868286133,25.199586868286133,33502000 | |
| 2018-02-08,25.23770320632347,25.292752341518028,24.306111403369613,24.314579010009766,25600000 | |
| 2018-02-09,24.581349127111753,24.90317303914559,23.97581360229885,24.738025665283203,52835000 | |
| 2018-02-12,24.93281375447733,25.385906530028358,24.86082619131223,25.23769760131836,20940400 | |
| 2018-02-13,25.13607601494013,25.288518781351485,25.076793075855477,25.17418670654297,13552600 | |
| 2018-02-14,24.966696250370532,25.563762709835213,24.915882530403483,25.512948989868164,15999400 | |
| 2018-02-15,25.695029618973333,25.720437283049435,25.39014411141532,25.70349884033203,12298200 | |
| 2018-02-16,25.584928642330347,25.860172653601524,25.496004250506232,25.610336303710938,16917000 | |
| 2018-02-20,25.50024143015492,25.686559447135604,25.40284781114192,25.49600601196289,10487400 | |
| 2018-02-21,25.517180162485968,25.860176371411217,25.402849708183084,25.40708351135254,9994600 | |
| 2018-02-22,25.517175344093747,25.81359158548854,25.48330007911813,25.576459884643555,9058800 | |
| 2018-02-23,25.72466690019161,25.961800213632948,25.593396413500034,25.953330993652344,7064000 | |
| 2018-02-26,26.063429682103425,26.084601926058575,25.809359523964275,26.067665100097656,6509000 | |
| 2018-02-27,26.04225820342145,26.080368889796105,25.707731246948242,25.707731246948242,11837200 | |
| 2018-02-28,25.779712701426256,25.805118742756697,25.246163218750294,25.250398635864258,11141400 | |
| 2018-03-01,25.237704565928794,25.34356742336195,24.805785529099847,24.992103576660156,19925000 | |
| 2018-03-02,24.8438887899263,25.034442211756254,24.71685371381921,24.966690063476562,16019400 | |
| 2018-03-05,24.852356646540628,25.36896775840954,24.818481381929093,25.296981811523438,13161200 | |
| 2018-03-06,25.41131251611979,25.76701168272583,25.288512863327306,25.576459884643555,17615000 | |
| 2018-03-07,25.30545834033312,25.551060960569185,25.26311384080096,25.483308792114258,16786600 | |
| 2018-03-08,25.538351523286018,25.58916523303747,25.330859650847973,25.504474639892578,10334600 | |
| 2018-03-09,25.665391437246715,25.978744590936135,25.567997802162758,25.966041564941406,11726400 | |
| 2018-03-12,25.995677129089884,26.122712206189338,25.851703610953535,25.902517318725586,9550400 | |
| 2018-03-13,26.042254364046364,26.143883384508648,25.76701037910398,25.79665184020996,12138400 | |
| 2018-03-14,25.910987417809086,25.915222835881245,25.428253139259887,25.479066848754883,10858800 | |
| 2018-03-15,25.512942996808903,25.534115240543503,25.14030536879305,25.144540786743164,10470600 | |
| 2018-03-16,25.096085376100916,25.278865257589754,25.04932750574187,25.14284324645996,11053000 | |
| 2018-03-19,25.070577523333377,25.087580677987766,24.598750521489507,24.781530380249023,12682400 | |
| 2018-03-20,24.87079446159866,24.95155863529507,24.705017757815618,24.756027221679688,7228800 | |
| 2018-03-21,24.81553725898533,25.26185953908911,24.73052310527268,25.03657341003418,9707400 | |
| 2018-03-22,24.83678981726011,24.926053946913083,24.27569868585561,24.288450241088867,15399400 | |
| 2018-03-23,24.34370470583177,24.41171568902097,23.791115264730788,23.812368392944336,15817800 | |
| 2018-03-26,24.092919796477602,24.322457528971878,23.867633663572192,24.30120277404785,11684200 | |
| 2018-03-27,24.36496298217696,24.51798813206315,23.931392264669444,24.054662704467773,14582000 | |
| 2018-03-28,24.097166066024275,24.186431807040893,23.672096977123804,23.74860954284668,23688400 | |
| 2018-03-29,23.85913093717293,24.330957935190998,23.83787780478231,24.20343589782715,12421400 | |
| 2018-04-02,24.122675765598434,24.24169461613133,23.46806884464705,23.676353454589844,18658800 | |
| 2018-04-03,23.731611860867584,24.0801684405805,23.58283668271539,24.012157440185547,13572800 | |
| 2018-04-04,23.61259052634192,24.190684819210638,23.476568530550466,24.169431686401367,12873400 | |
| 2018-04-05,24.284195610173736,24.705013067340758,24.24593933029403,24.619998931884766,15388600 | |
| 2018-04-06,24.377712795392696,24.49248164960561,23.867631160904143,24.020654678344727,15822800 | |
| 2018-04-09,24.152435302734375,24.441482530203718,23.98240694957222,24.152435302734375,12578400 | |
| 2018-04-10,24.475484803795453,24.78578511874172,24.441478490179836,24.649763107299805,25605200 | |
| 2018-04-11,24.47122995835191,24.56899566476526,24.373464251938557,24.46697998046875,12914800 | |
| 2018-04-12,24.57750091953409,24.828291811427714,24.513739891175756,24.726274490356445,7073600 | |
| 2018-04-13,24.86229808089675,24.930309087651814,24.611507189454272,24.70077133178711,8643600 | |
| 2018-04-16,24.883546480344613,25.07057630794574,24.756026069638846,25.032320022583008,12664200 | |
| 2018-04-17,25.193847255519067,25.389378664028865,25.08332837487612,25.31711769104004,9562400 | |
| 2018-04-18,25.46164071784212,25.610414259959878,25.402129679485018,25.499897003173828,9472400 | |
| 2018-04-19,25.52964732554058,25.52964732554058,25.12157981160603,25.21509552001953,11639200 | |
| 2018-04-20,25.219352265565373,25.295863217189297,24.972811391798118,25.079078674316406,8702200 | |
| 2018-04-23,25.02806426859534,25.108826798383955,24.938798542344152,25.006811141967773,6195400 | |
| 2018-04-24,25.100329523044156,25.100329523044156,24.075913077623362,24.330955505371094,17448400 | |
| 2018-04-25,24.373466271182703,24.539242988031024,24.152430108214883,24.462730407714844,15901000 | |
| 2018-04-26,24.57750069616015,24.71777430866947,24.437228705161125,24.61575698852539,9875200 | |
| 2018-04-27,24.620001500190803,24.68376251381165,24.377712242847476,24.551990509033203,15796800 | |
| 2018-04-30,24.590246737297868,24.67526088143011,24.20768552096767,24.23318862915039,9750400 | |
| 2018-05-01,24.101421590382394,24.220440435776084,23.897388589060288,24.211938858032227,12562200 | |
| 2018-05-02,24.250200917249913,24.34371667317345,24.109928904875147,24.156686782836914,12740600 | |
| 2018-05-03,24.186432203453588,24.42446985937293,23.927139795532945,24.267194747924805,19521600 | |
| 2018-05-04,24.109922592800853,24.705018427078926,24.097169415734314,24.56899642944336,8905800 | |
| 2018-05-07,24.594497867498266,24.713516694108634,24.4754790408879,24.56049156188965,9891600 | |
| 2018-05-08,24.500981761134632,24.611500631105034,24.377711337517592,24.509483337402344,7349200 | |
| 2018-05-09,24.60300459879666,24.896301749328956,24.60300459879666,24.86229705810547,24065800 | |
| 2018-05-10,24.88354595957749,25.18534463695071,24.86654280610323,25.040821075439453,9666000 | |
| 2018-05-11,25.057824753328163,25.236353004014237,24.998315336432803,25.032320022583008,7105000 | |
| 2018-05-14,25.104579977551225,25.21084724555752,25.032317392121833,25.130083084106445,5571600 | |
| 2018-05-15,25.002569574423962,25.09608531491405,24.849544406898467,25.053577423095703,14327600 | |
| 2018-05-16,25.05357319598181,25.38512821018285,25.05357319598181,25.35112190246582,6724800 | |
| 2018-05-17,25.291619940133884,25.50415456147955,25.291619940133884,25.4106388092041,20734600 | |
| 2018-05-18,25.38088008833109,25.51690209481523,25.368128531945146,25.44464111328125,6550800 | |
| 2018-05-21,25.580659866333008,25.64016928391244,25.491395739963863,25.580659866333008,10592000 | |
| 2018-05-22,25.58066240475563,25.657174983953116,25.342623089306755,25.368127822875977,7705000 | |
| 2018-05-23,25.20234935463883,25.317118215448385,25.083328894441852,25.308616638183594,7298800 | |
| 2018-05-24,25.257609298159363,25.351125034424427,25.09183258133326,25.2193546295166,7098800 | |
| 2018-05-25,25.113092215929402,25.159848471635392,24.99407172260271,25.083335876464844,8115400 | |
| 2018-05-29,24.87079765976021,25.019572849563126,24.568998923217848,24.649763107299805,11699800 | |
| 2018-05-30,24.828291165925986,25.01532102459876,24.751778582489333,24.93880844116211,8706200 | |
| 2018-05-31,24.96856530413073,25.006821596658153,24.717774413453277,24.730525970458984,11556600 | |
| 2018-06-01,24.9133019028677,25.189595863731117,24.9133019028677,25.10883331298828,7605400 | |
| 2018-06-04,25.20660478133087,25.304370508744487,25.189601623125785,25.25336265563965,9079800 | |
| 2018-06-05,25.283114372515005,25.5339052510033,25.24910968164908,25.44464111328125,6651400 | |
| 2018-06-06,25.474391593545928,25.924965428610296,25.402129002507422,25.91646385192871,16384800 | |
| 2018-06-07,25.929224002155753,25.950477140150504,25.669931502692517,25.784700393676758,10314600 | |
| 2018-06-08,25.759187252980215,25.90371081431815,25.61891529076073,25.85695457458496,7572000 | |
| 2018-06-11,25.822949293329188,25.958971283342795,25.77619143022888,25.89521026611328,5773600 | |
| 2018-06-12,25.93346636263393,26.018480511148677,25.83145068162424,25.929216384887695,8955800 | |
| 2018-06-13,25.95896659181878,25.971718144356103,25.618911678242362,25.648666381835938,8118400 | |
| 2018-06-14,25.754940704118575,25.81445012761961,25.58491238996403,25.68692970275879,5079400 | |
| 2018-06-15,25.520386907040916,25.592985911715918,25.32821661673503,25.50757598876953,13055200 | |
| 2018-06-18,25.311126541483482,25.49048585849482,25.281233321981592,25.443511962890625,17983000 | |
| 2018-06-19,25.144581490667377,25.195826783922026,24.76450910999995,24.9780330657959,14423400 | |
| 2018-06-20,25.08052327717001,25.08052327717001,24.7944019626311,24.896892547607422,10670400 | |
| 2018-06-21,24.83710098185567,24.862724437347225,24.589414095003207,24.632118225097656,14373000 | |
| 2018-06-22,24.81575514275456,25.05063117531762,24.81575514275456,24.9908447265625,14228400 | |
| 2018-06-25,24.86699546128058,24.86699546128058,24.40151325176179,24.60222625732422,19581200 | |
| 2018-06-26,24.644931520342972,24.773045552067185,24.593686233464947,24.696178436279297,7416200 | |
| 2018-06-27,24.82856292324183,25.089062384822945,24.61076922613372,24.61931037902832,11575600 | |
| 2018-06-28,24.627848847060022,24.77304518192693,24.452759292872724,24.713258743286133,11778800 | |
| 2018-06-29,24.7645049276675,25.09760172115569,24.7645049276675,24.798667907714844,10085800 | |
| 2018-07-02,24.619308759565754,24.721799329442426,24.49119310363256,24.666282653808594,15365800 | |
| 2018-07-03,24.82429011365572,24.978027588767556,24.568060445449948,24.623577117919922,6778800 | |
| 2018-07-05,24.794402564777766,24.85845877467899,24.602230676957063,24.837106704711914,11118400 | |
| 2018-07-06,24.794396742081517,25.033542476045582,24.67909363646678,24.96094512939453,9061800 | |
| 2018-07-09,25.080519808805757,25.1958229227528,25.059167742309988,25.183012008666992,9075600 | |
| 2018-07-10,25.174474579780856,25.409350604091006,25.174474579780856,25.39653968811035,11946600 | |
| 2018-07-11,25.131765152914404,25.204364134039505,24.858454791390333,24.9694881439209,22691200 | |
| 2018-07-12,25.12323077577796,25.144582846697357,24.926787487767175,25.029279708862305,13238000 | |
| 2018-07-13,24.98657128975802,25.106145806538976,24.948136914553146,25.01646614074707,6924000 | |
| 2018-07-16,25.0292778885497,25.080523180841038,24.760237253167855,24.815753936767578,8983200 | |
| 2018-07-17,24.8371047746045,25.22571828241651,24.74315371918015,25.140308380126953,15364000 | |
| 2018-07-18,25.110410684273386,25.25560700357566,24.905427932739258,24.905427932739258,11774400 | |
| 2018-07-19,24.99510955810547,25.02500277658584,24.82002000883835,24.99510955810547,12835000 | |
| 2018-07-20,24.892621994018555,24.982301660286588,24.77731886779176,24.892621994018555,14633600 | |
| 2018-07-23,24.884082142249984,24.89262329601631,24.734614394926993,24.75596809387207,8299000 | |
| 2018-07-24,24.93105753588174,25.217178854711825,24.93105753588174,25.07625389099121,14233600 | |
| 2018-07-25,25.0890629155606,25.30685661727595,24.91397335016328,25.272693634033203,9467200 | |
| 2018-07-26,25.26841712172347,25.464860344524315,25.1872786275405,25.417884826660156,12395400 | |
| 2018-07-27,25.494760089619533,25.516112158919906,25.25988406919849,25.32394027709961,11041400 | |
| 2018-07-30,25.34955935085269,25.50756659120183,25.234256241714174,25.276960372924805,6944400 | |
| 2018-07-31,25.332486379805896,25.571633838244015,25.32394522460538,25.50757598876953,10475200 | |
| 2018-08-01,25.452049254580484,25.507565926955127,25.200090977259432,25.247066497802734,12120800 | |
| 2018-08-02,25.037818399594272,25.09333345271091,24.794401231133836,25.080522537231445,18536200 | |
| 2018-08-03,25.165934118626964,25.332482547192562,25.148851810810353,25.319671630859375,10659200 | |
| 2018-08-06,25.123228131338458,25.409349435470507,25.042087989703433,25.311128616333008,9262200 | |
| 2018-08-07,25.3837271430712,25.54600580474631,25.370916227090547,25.39653968811035,9514800 | |
| 2018-08-08,25.417889885936116,25.49048724322493,25.276963304293066,25.289775848388672,13012400 | |
| 2018-08-09,25.37091307109412,25.567354693967594,25.37091307109412,25.426429748535156,8488200 | |
| 2018-08-10,25.255605636529413,25.302581153328337,25.029270832743354,25.05916404724121,12104600 | |
| 2018-08-13,25.080521299369988,25.183013505322453,24.713259869206315,24.80721092224121,10872200 | |
| 2018-08-14,24.909704168406687,25.14884994385176,24.892621861858206,25.01646614074707,8272000 | |
| 2018-08-15,24.76877648203797,24.77731763493257,24.350269764552607,24.61931037902832,16990400 | |
| 2018-08-16,24.71325926187073,24.905431125147455,24.71325926187073,24.768775939941406,12689400 | |
| 2018-08-17,24.721801590017435,24.999383364510603,24.713260436903667,24.952407836914062,10518000 | |
| 2018-08-20,24.999380786632763,25.174470334764255,24.999380786632763,25.12749481201172,9683000 | |
| 2018-08-21,25.178738210624033,25.341016832781452,25.136034081715387,25.2257137298584,9916000 | |
| 2018-08-22,25.212904045430545,25.255608176419837,25.06770771938551,25.09760093688965,10865400 | |
| 2018-08-23,25.04635903057632,25.04635903057632,24.858456919151337,24.92678451538086,8884000 | |
| 2018-08-24,25.05917278553264,25.2855076682431,25.033549323145976,25.251344680786133,9903200 | |
| 2018-08-27,25.302591297373226,25.67839395336937,25.302591297373226,25.597253799438477,11218200 | |
| 2018-08-28,25.635682436657643,25.750985553994518,25.417888745504634,25.499027252197266,7686200 | |
| 2018-08-29,25.50330356342472,25.738179605214626,25.39227018646749,25.691204071044922,8557000 | |
| 2018-08-30,25.571627391453518,25.691200275998003,25.311127925217278,25.387996673583984,11678600 | |
| 2018-08-31,25.349562991565804,25.511841645777434,25.25561193453932,25.311128616333008,8561400 | |
| 2018-09-04,25.24280170922327,25.255612624964947,25.007925689294552,25.13603973388672,11944400 | |
| 2018-09-05,25.114683237449558,25.34955921597466,25.04208425990795,25.302583694458008,9280800 | |
| 2018-09-06,25.332478270887304,25.50329806210071,25.17874078460689,25.353830337524414,12008200 | |
| 2018-09-07,25.165932400820477,25.281235527124284,25.020736052407358,25.187284469604492,14598200 | |
| 2018-09-10,25.255612721156446,25.35383354335315,25.20436742893609,25.217178344726562,9543000 | |
| 2018-09-11,25.033545175174492,25.3324790039189,24.943865515268662,25.268421173095703,15498000 | |
| 2018-09-12,25.264146716911824,25.396532115787227,25.16592592254285,25.28122901916504,12482600 | |
| 2018-09-13,25.48194422999038,25.567354125139847,25.366642744955584,25.379453659057617,8205800 | |
| 2018-09-14,25.434976117114005,25.48195002251893,25.306860430737558,25.37091827392578,9707400 | |
| 2018-09-17,25.362377160207007,25.610065749935863,25.362377160207007,25.46059799194336,7766800 | |
| 2018-09-18,25.53319302602599,25.622872689465108,25.39653783534018,25.486217498779297,8157000 | |
| 2018-09-19,25.51183379542629,25.870553977529656,25.51183379542629,25.763792037963867,15854400 | |
| 2018-09-20,25.943159110160863,26.118248678499203,25.934617956942116,26.041379928588867,11195200 | |
| 2018-09-21,26.148222038388603,26.195421258090757,25.916519307656962,25.985172271728516,16272400 | |
| 2018-09-24,25.899350692597974,25.93367634964573,25.57753967829992,25.620447158813477,9201400 | |
| 2018-09-25,25.68051969694005,25.70626516875171,25.457398821834538,25.48743438720703,10138000 | |
| 2018-09-26,25.36300181786663,25.474562261676436,25.18278677870845,25.234277725219727,17022600 | |
| 2018-09-27,25.21711833981847,25.21711833981847,24.985413951790605,25.01544952392578,12559800 | |
| 2018-09-28,24.94250415974346,24.981121554187865,24.80948832625368,24.856687545776367,10761800 | |
| 2018-10-01,24.99399222651909,25.208532932326122,24.99399222651909,25.105552673339844,8773000 | |
| 2018-10-02,25.12271716118708,25.277186736414542,25.084099767380213,25.21282386779785,7347600 | |
| 2018-10-03,25.29864188749266,25.332969189148425,25.01115810179689,25.032611846923828,7870000 | |
| 2018-10-04,25.024026021573537,25.024026021573537,24.719378633745894,24.91675567626953,11157800 | |
| 2018-10-05,24.86955612279169,24.963954549150962,24.629271600154343,24.732250213623047,10704000 | |
| 2018-10-08,24.633562818695395,24.762286909817732,24.53058256370815,24.719379425048828,12580200 | |
| 2018-10-09,24.397564130502968,24.397564130502968,23.86121248020811,23.899829864501953,22714800 | |
| 2018-10-10,23.912708810691125,23.92558073030165,23.264796546846757,23.273378372192383,26403400 | |
| 2018-10-11,23.256211751673295,23.462170623219794,22.92152715319658,23.003053665161133,36573600 | |
| 2018-10-12,23.372060408924185,23.44071335578171,22.900069967065228,23.067411422729492,21301000 | |
| 2018-10-15,23.063129757869966,23.209017527857505,22.981604865188917,22.99018669128418,10256000 | |
| 2018-10-16,23.0631225379033,23.410679020286196,22.98159767074381,23.359188079833984,11053000 | |
| 2018-10-17,23.333450819181355,23.38494013732205,23.05883894000977,23.209016799926758,17070000 | |
| 2018-10-18,23.10174282148871,23.32486534764523,22.822839254589148,22.94727325439453,15387800 | |
| 2018-10-19,22.89149199899994,23.097452511071342,22.745604257758487,22.784221649169922,14211800 | |
| 2018-10-22,22.882915140504796,22.96444002898253,22.526776741585255,22.60401153564453,26653000 | |
| 2018-10-23,22.23928627444154,22.49673441950821,21.896019898598798,22.380882263183594,40403800 | |
| 2018-10-24,22.299363214424357,22.410923669895347,21.625705476901082,21.672903060913086,41268000 | |
| 2018-10-25,21.801629168598847,22.119148526508948,21.77159359789967,21.951807022094727,28511600 | |
| 2018-10-26,21.647152972029797,22.05048882452031,21.492683434577796,21.823076248168945,47958600 | |
| 2018-10-29,22.101984363914216,22.26074567600967,21.548470547546604,21.77159309387207,34825400 | |
| 2018-10-30,21.711514409211564,22.312228919461674,21.69006067030592,22.26932144165039,46345200 | |
| 2018-10-31,22.522485295364504,22.71986236308456,22.42808685566544,22.573974609375,26335400 | |
| 2018-11-01,22.985894238895867,23.264797849388458,22.822842821831774,23.209016799926758,27448600 | |
| 2018-11-02,23.367775205260813,23.43213807702193,22.84858704734933,23.153234481811523,26879600 | |
| 2018-11-05,23.17039446663067,23.277664811383588,23.050252204288377,23.22188377380371,15713600 | |
| 2018-11-06,23.29054004747768,23.625224683828225,23.226178813544887,23.603769302368164,13145200 | |
| 2018-11-07,23.783984348589,24.041432557845837,23.638096593525916,24.028560638427734,13562200 | |
| 2018-11-08,23.895543502826136,24.032849425202222,23.801146704202395,23.925579071044922,12894800 | |
| 2018-11-09,23.78397972959995,23.78397972959995,23.41496950099753,23.590892791748047,18024800 | |
| 2018-11-12,23.56086244028427,23.608061661847604,23.19614386117536,23.24334144592285,20119600 | |
| 2018-11-13,23.29483225798268,23.54369864724709,23.140362674459197,23.1746883392334,19012400 | |
| 2018-11-14,23.311990503807365,23.479331968220464,23.02879524179695,23.14893913269043,19452600 | |
| 2018-11-15,23.071705203966694,23.57802134586428,23.071705203966694,23.466459274291992,24067800 | |
| 2018-11-16,23.39351641147038,23.76252665034078,23.329153551456976,23.702455520629883,17462000 | |
| 2018-11-19,23.650963330371884,23.77968740679334,23.299116757639364,23.363479614257812,24568400 | |
| 2018-11-20,23.140360882076717,23.187560099699184,22.835713469733488,22.938692092895508,22518600 | |
| 2018-11-21,23.015923403107042,23.346316239756966,23.015923403107042,23.123193740844727,14026800 | |
| 2018-11-23,22.908658092442955,23.028800373292228,22.805679462233815,22.874332427978516,6302200 | |
| 2018-11-26,23.071705214046688,23.217592943755754,22.9987605307844,23.136066436767578,10714600 | |
| 2018-11-27,22.96014127378209,23.08886698237837,22.698403037114254,22.85287094116211,11742200 | |
| 2018-11-28,22.91294410268757,23.20471954345703,22.60400501556334,23.20471954345703,17062000 | |
| 2018-11-29,23.20042948085347,23.50507685987602,23.14894017490408,23.37206268310547,14276400 | |
| 2018-11-30,23.209012112329763,23.500787584222742,23.183266640051354,23.4321346282959,12116400 | |
| 2018-12-03,23.916996044397298,24.088627608588567,23.59089328984751,23.844051361083984,17150200 | |
| 2018-12-04,23.814015779773104,23.861214991857732,23.09745068522435,23.136066436767578,18091600 | |
| 2018-12-06,22.749894781247335,22.822837829589844,22.26074227386763,22.822837829589844,26450600 | |
| 2018-12-07,22.80138870164864,23.17039902203831,22.20067563501866,22.273618698120117,28052600 | |
| 2018-12-10,22.282193712359703,22.428081430782076,21.930347150896694,22.333683013916016,23329800 | |
| 2018-12-11,22.728442899022664,22.857166995155325,22.17063575442165,22.260744094848633,20142200 | |
| 2018-12-12,22.5911347186959,22.71556707164965,22.44095525754886,22.453828811645508,14902000 | |
| 2018-12-13,22.522483869371555,22.59542692320011,22.110564472920583,22.19209098815918,29257200 | |
| 2018-12-14,22.020456314086914,22.24357882834221,21.938931441053768,22.020456314086914,15958800 | |
| 2018-12-17,22.050495752378428,22.200675244002756,21.50127201271789,21.642868041992188,30503200 | |
| 2018-12-18,21.805909867622773,22.029032322979106,21.629986613547704,21.763002395629883,23365800 | |
| 2018-12-19,21.79733470661002,22.222126011132392,21.368253308303462,21.466941833496094,39400800 | |
| 2018-12-20,21.406875096896556,21.61283401397268,20.964921689638366,21.179462432861328,46346200 | |
| 2018-12-21,21.2956348811095,21.64545057330183,20.967410838293027,20.989004135131836,41112200 | |
| 2018-12-24,20.850802830809165,21.01491483468447,20.431887645009752,20.444843292236328,22656400 | |
| 2018-12-26,20.539852200897354,21.369046428765422,20.31959635148944,21.360408782958984,34232200 | |
| 2018-12-27,21.09696785321408,21.762051800473817,21.00627503698664,21.753414154052734,29847200 | |
| 2018-12-28,21.87002376214669,21.986629538178533,21.554757025821885,21.636812210083008,18906000 | |
| 2018-12-31,21.71023103142813,21.857067749076574,21.576349961745972,21.818199157714844,15596000 | |
| 2019-01-02,21.498612276673047,22.012541600165264,21.377688505245622,21.930484771728516,18192600 | |
| 2019-01-03,21.813874128847154,21.813874128847154,21.26539763238094,21.308584213256836,19668000 | |
| 2019-01-04,21.654087042539274,22.232796262610478,21.619538098970846,22.146421432495117,17901200 | |
| 2019-01-07,22.15505780275869,22.487599808677096,22.00822109426826,22.224157333374023,14936600 | |
| 2019-01-08,22.33212164330353,22.491915619155826,22.206878250596322,22.457365036010742,20657200 | |
| 2019-01-09,22.513513470382456,22.552382060562927,22.25438898669173,22.466007232666016,16250400 | |
| 2019-01-10,22.306211957307234,22.677620868047697,22.28461701755756,22.66466522216797,16942800 | |
| 2019-01-11,22.5480597624646,22.63011658067888,22.427136006101605,22.573972702026367,12372400 | |
| 2019-01-14,22.37531855844321,22.5221552988876,22.263030767093497,22.401229858398438,23006400 | |
| 2019-01-15,22.25870273351248,22.396901762526486,22.116184058144196,22.254383087158203,15094200 | |
| 2019-01-16,22.25870601395419,22.457366941507264,22.224155427877506,22.340761184692383,27437400 | |
| 2019-01-17,22.21984077383524,22.785592702589984,22.21984077383524,22.733768463134766,20411000 | |
| 2019-01-18,22.923791516383748,23.21746328054865,22.859009986847784,23.109495162963867,17514800 | |
| 2019-01-22,23.001524015455757,23.040392598564743,22.656026414188375,22.789907455444336,14866800 | |
| 2019-01-23,22.824462790486667,22.884926329188605,22.418503201122938,22.63443946838379,11410000 | |
| 2019-01-24,22.509192010563247,22.651710712237726,22.414181190242942,22.513511657714844,10499400 | |
| 2019-01-25,22.85901156001842,23.066310162352092,22.76399908281692,22.94106674194336,9834000 | |
| 2019-01-28,22.776957509197516,22.923794232408635,22.707857971654807,22.906518936157227,11943600 | |
| 2019-01-29,22.962661373535642,23.208830228559478,22.962661373535642,23.1440486907959,16446000 | |
| 2019-01-30,23.23905641148948,23.5759163849213,23.14404394822918,23.39021110534668,14146600 | |
| 2019-01-31,22.889235345877573,23.139722108369096,22.643068229615125,23.040390014648438,24950600 | |
| 2019-02-01,23.027439986686012,23.16563904539752,22.923791516383748,23.109495162963867,11079000 | |
| 2019-02-04,23.066305398601962,23.09221833634059,22.915150713782896,23.07062339782715,7115600 | |
| 2019-02-05,23.122449881846002,23.29519786226242,23.109492588904423,23.239055633544922,8857800 | |
| 2019-02-06,23.12676807217791,23.21746088620521,23.057668549948172,23.10085678100586,9909800 | |
| 2019-02-07,22.95402253589425,22.997209124090546,22.595567593506594,22.781272888183594,12736000 | |
| 2019-02-08,22.65603347260544,22.764001609605042,22.47032814516908,22.75968360900879,9042800 | |
| 2019-02-11,22.841737656290057,22.87196860133915,22.686263283201594,22.794231414794922,8316600 | |
| 2019-02-12,23.0058435444915,23.334065852150985,22.941062023820383,23.303834915161133,20139600 | |
| 2019-02-13,23.433402596578865,23.502502135019345,23.32543446479918,23.33407211303711,14694200 | |
| 2019-02-14,23.226103765570535,23.381578137483555,23.148366579614027,23.21314811706543,9770000 | |
| 2019-02-15,23.467944275950515,23.588868010426438,23.35565818643177,23.528406143188477,15294400 | |
| 2019-02-19,23.44203756634284,23.78753686653163,23.420444271946728,23.675249099731445,24529000 | |
| 2019-02-20,23.718432470040597,24.22804205645833,23.683883533187508,24.081205368041992,22618000 | |
| 2019-02-21,24.111436090522787,24.16757831450508,23.88686225220639,23.98619270324707,17103800 | |
| 2019-02-22,24.107120951401956,24.1632648333439,24.003472482007453,24.089845657348633,9581600 | |
| 2019-02-25,24.189181194796422,24.314424631728482,24.137356949241557,24.245325088500977,12375800 | |
| 2019-02-26,24.189177601826938,24.262596782298726,24.09848477371133,24.10712242126465,12384600 | |
| 2019-02-27,24.05529691656029,24.141671740081804,23.912778210630382,24.068252563476562,9262400 | |
| 2019-02-28,24.042336623942525,24.06393156272692,23.7227519584688,23.77457618713379,17525000 | |
| 2019-03-01,23.947327193197303,24.072570596531964,23.66229144791375,23.744346618652344,19683000 | |
| 2019-03-04,23.796172021303573,23.95164637137499,23.489542968364223,23.85231590270996,15920800 | |
| 2019-03-05,23.800492171120283,23.860954053544276,23.714117347316265,23.74003028869629,10463400 | |
| 2019-03-06,23.8091301528946,23.960284861079128,23.757304269406113,23.791854858398438,9231000 | |
| 2019-03-07,23.740031915011855,23.74434991513963,23.420445539282472,23.59751319885254,23923800 | |
| 2019-03-08,23.47226724791011,23.653654535517948,23.34702548815102,23.63637924194336,14289200 | |
| 2019-03-11,23.735712259968842,23.98187945374596,23.70116331656894,23.973241806030273,13715400 | |
| 2019-03-12,24.007788541418993,24.202131465154793,24.007788541418993,24.063932418823242,14432200 | |
| 2019-03-13,24.19780991397673,24.331690950339336,24.133030042804467,24.1805362701416,11036800 | |
| 2019-03-14,24.111440902505997,24.163265137856353,23.94300925455755,23.99915313720703,10079600 | |
| 2019-03-15,24.098475519660763,24.215584937603342,23.937991324010603,24.029077529907227,14518000 | |
| 2019-03-18,24.04642990555324,24.120166212997823,23.903297251046148,24.085466384887695,8691000 | |
| 2019-03-19,24.202578090828492,24.354387371167494,23.94667262556237,24.05510711669922,10542600 | |
| 2019-03-20,24.042093612552296,24.159203052300576,23.80353808176679,24.033418655395508,22470000 | |
| 2019-03-21,23.95100875463374,24.380408373939126,23.9249838834781,24.289323806762695,15919400 | |
| 2019-03-22,24.07678677495898,24.08112507992379,23.521602869118652,23.564977645874023,18247400 | |
| 2019-03-25,23.55197178598936,23.734142596445984,23.48257377595328,23.521610260009766,13125400 | |
| 2019-03-26,23.67775312425094,23.738476168331836,23.495582337429408,23.66474151611328,11799600 | |
| 2019-03-27,23.60401906840997,23.721128516553424,23.465223053109355,23.634382247924805,19565200 | |
| 2019-03-28,23.66907922352809,23.877273235915567,23.66040426618958,23.864261627197266,9741600 | |
| 2019-03-29,23.890281535296488,24.081125593353416,23.781847072963977,24.072450637817383,12654600 | |
| 2019-04-01,24.24161501808316,24.4671589623307,24.211253492374745,24.43246078491211,12908600 | |
| 2019-04-02,24.493179311541443,24.618962042848597,24.39341979484603,24.51486587524414,14224600 | |
| 2019-04-03,24.714386507569944,24.991978511912727,24.640651855294642,24.835832595825195,34729000 | |
| 2019-04-04,24.853183460657178,25.096077301039983,24.84017185201166,25.08740234375,12205600 | |
| 2019-04-05,25.091735514311214,25.17848342059823,25.004989262602887,25.078723907470703,7337200 | |
| 2019-04-08,25.061377471880043,25.113427215619954,24.957281293558072,25.08740234375,13149400 | |
| 2019-04-09,24.983308263284666,25.01800809765644,24.831500624356078,24.905235290527344,12221600 | |
| 2019-04-10,24.926919372062553,24.9746308091057,24.796796669370742,24.89221954345703,7594800 | |
| 2019-04-11,24.88354616999486,24.970294092450757,24.8098115113837,24.879209518432617,6989200 | |
| 2019-04-12,25.083064308580305,25.208847045898438,25.004991351856592,25.208847045898438,7217400 | |
| 2019-04-15,25.208849099165178,25.22619901420112,25.048366521530127,25.091739654541016,5410200 | |
| 2019-04-16,25.065713738915473,25.2088463861102,24.948604306894993,25.204509735107422,7475000 | |
| 2019-04-17,25.25655671713009,25.373666144036626,25.039687775728066,25.048362731933594,6740400 | |
| 2019-04-18,25.07004895138413,25.14378525083064,24.94860287532952,25.078723907470703,7268800 | |
| 2019-04-22,24.983305351547415,25.065716621285983,24.874870863642123,24.909570693969727,11976200 | |
| 2019-04-23,24.87053315972418,25.10041373489054,24.809810113799397,25.022340774536133,15290400 | |
| 2019-04-24,24.996318640763146,25.074391604501088,24.86619758605957,24.86619758605957,7616400 | |
| 2019-04-25,24.753425549443435,24.78812538086837,24.471495210142464,24.54956817626953,10360200 | |
| 2019-04-26,24.549562549647685,24.818481217819173,24.501852774241762,24.753419876098633,9900200 | |
| 2019-04-29,24.688365262978827,24.775113190722394,24.61463059987321,24.70571517944336,12113000 | |
| 2019-04-30,24.770774347805915,24.948606839389523,24.64498994643291,24.918245315551758,6798400 | |
| 2019-05-01,24.95294339806888,24.95294339806888,24.462820712464737,24.4671573638916,13101800 | |
| 2019-05-02,24.350050309235865,24.480171374333413,24.172217800867426,24.34137535095215,21946200 | |
| 2019-05-03,24.389083352881972,24.592940707336947,24.367396787522242,24.579927444458008,12066800 | |
| 2019-05-06,23.994384461228424,24.32402624627303,23.994384461228424,24.22860336303711,31202200 | |
| 2019-05-07,23.998719762508543,24.042092892414416,23.67775297563699,23.803537368774414,19502000 | |
| 2019-05-08,23.78618746598039,23.894621945374066,23.682089637747765,23.781850814819336,12319400 | |
| 2019-05-09,23.512933276116424,23.686429113548186,23.32642582997991,23.59534454345703,13428800 | |
| 2019-05-10,23.551969426850246,24.003057274190006,23.452209900827224,23.916309356689453,12945800 | |
| 2019-05-13,23.47389257883776,23.898955484155238,23.2006389176485,23.37847137451172,14097600 | |
| 2019-05-14,23.460882059128064,23.75582395069574,23.400159020495668,23.577991485595703,12203800 | |
| 2019-05-15,23.421844368797775,23.68642472732603,23.322084859850477,23.51726722717285,10524400 | |
| 2019-05-16,23.695106657988383,23.924987261292504,23.695106657988383,23.846914291381836,9810600 | |
| 2019-05-17,23.664740835363524,23.872934832471383,23.59967948738909,23.703777313232422,12166600 | |
| 2019-05-20,23.49124190848888,23.586664765029877,23.326421062075866,23.36545753479004,10032600 | |
| 2019-05-21,23.534620020995135,23.760163949538804,23.49992184599246,23.725465774536133,8743200 | |
| 2019-05-22,23.68209215750638,23.76884008116701,23.560646057128906,23.560646057128906,10617000 | |
| 2019-05-23,23.30907611003888,23.387147411956697,23.096543805224943,23.200641632080078,9845400 | |
| 2019-05-24,23.434860952135036,23.50425895807951,23.204980367677525,23.330764770507812,8180800 | |
| 2019-05-28,23.3264248341381,23.400161141001302,23.079194351828804,23.09654426574707,9652200 | |
| 2019-05-29,22.918712438931376,23.135581405365407,22.857989393062475,23.100881576538086,17477600 | |
| 2019-05-30,23.109553946772927,23.244013286558538,23.07919242723726,23.139915466308594,8950200 | |
| 2019-05-31,22.866665209837752,22.979436348607848,22.779917289087468,22.879676818847656,11983600 | |
| 2019-06-03,22.944736421656344,23.60835490377017,22.879675072415097,23.599679946899414,26310800 | |
| 2019-06-04,23.85558499584195,24.311009469392264,23.71678899732336,24.26329803466797,35555800 | |
| 2019-06-05,24.415112185671475,24.497521809241825,24.0767954237645,24.44113540649414,39408000 | |
| 2019-06-06,24.562581502015757,24.81414866216204,24.475833577814647,24.731739044189453,39823200 | |
| 2019-06-07,24.89221885074032,25.044028114796493,24.840170763859362,24.95294189453125,46422200 | |
| 2019-06-10,25.109088041502773,25.143787869462916,24.974630344604382,24.99631690979004,28725200 | |
| 2019-06-11,25.126436711649973,25.221859579237787,24.93559263105313,24.978965759277344,15737400 | |
| 2019-06-12,24.991974766273245,25.096072579589695,24.961613248759825,25.061372756958008,7100800 | |
| 2019-06-13,25.152462308492627,25.2392085674489,25.12209913236333,25.208847045898438,14784200 | |
| 2019-06-14,25.156798760312356,25.182823630540366,25.013664455926538,25.100412368774414,7875400 | |
| 2019-06-17,25.061382849138944,25.078732767441572,24.835838874942592,24.87053871154785,15014000 | |
| 2019-06-18,25.004992743314926,25.239209971940774,24.978967871432534,25.065715789794922,13775600 | |
| 2019-06-19,25.065712109606523,25.074387065626983,24.796793436708302,24.926916122436523,14332800 | |
| 2019-06-20,25.243545532226562,25.312943528452514,25.026676587198118,25.243545532226562,13487600 | |
| 2019-06-21,25.228704219129373,25.27233673278003,25.137074941778774,25.163253784179688,11652000 | |
| 2019-06-24,25.171989639869096,25.311615730952887,25.062906652180242,25.25925636291504,9203400 | |
| 2019-06-25,25.2897963572431,25.372700482958148,25.189440220643814,25.272342681884766,11431800 | |
| 2019-06-26,25.259249454905156,25.33778931771965,25.193800678875643,25.22870635986328,8369600 | |
| 2019-06-27,25.267980558164698,25.355247272080913,25.25052688248663,25.311613082885742,6878000 | |
| 2019-06-28,25.350883894037302,25.560324680439244,25.324705044092696,25.52541732788086,10017000 | |
| 2019-07-01,25.713040587261563,25.72613001243778,25.507964048971772,25.72176742553711,11940200 | |
| 2019-07-02,25.721761945405994,25.721761945405994,25.52977487319608,25.695581436157227,12640200 | |
| 2019-07-03,25.678135559701598,25.826488494873047,25.63014044155073,25.826488494873047,4951600 | |
| 2019-07-05,25.577774246543623,25.70867347717285,25.455601853219544,25.70867347717285,7620200 | |
| 2019-07-08,25.603957493699284,25.660681110005473,25.368337854711292,25.411972045898438,19583600 | |
| 2019-07-09,25.320333496479975,25.355240838979462,25.106531849328576,25.163253784179688,10388200 | |
| 2019-07-10,25.311615078958454,25.36833869714833,25.080359683646698,25.110902786254883,14628200 | |
| 2019-07-11,25.089084814514962,25.224348305769126,24.9887286749938,25.21998405456543,22183000 | |
| 2019-07-12,25.289798659367086,25.47742152536322,25.276709233893857,25.46869468688965,8810000 | |
| 2019-07-15,25.45560192111876,25.50359869418811,25.372699463209724,25.48614501953125,9076600 | |
| 2019-07-16,25.50360105533531,25.7697637928349,25.477420540926204,25.54723358154297,9052000 | |
| 2019-07-17,25.551592388335845,25.586498068969462,25.315972802282076,25.320335388183594,14334800 | |
| 2019-07-18,25.233074356824403,25.451240304929858,25.202529592773477,25.42942237854004,7545600 | |
| 2019-07-19,25.407605148049413,25.617044250509636,25.407605148049413,25.48614501953125,7622400 | |
| 2019-07-22,25.542870324775524,25.577776011931313,25.381426320198326,25.420696258544922,5828600 | |
| 2019-07-23,25.53850893694052,25.944297790527344,25.53850893694052,25.944297790527344,8403400 | |
| 2019-07-24,25.865755533712928,25.974838513075042,25.804669331586013,25.926841735839844,7529800 | |
| 2019-07-25,25.839583462524935,25.839583462524935,25.473064489138956,25.739227294921875,12271000 | |
| 2019-07-26,25.6737703909348,25.77849078472162,25.50360120744614,25.769763946533203,15275400 | |
| 2019-07-29,25.686857703685867,25.73485447753817,25.59959099345204,25.6824951171875,5783200 | |
| 2019-07-30,25.490510553977735,25.870120531533804,25.451242278169403,25.8526668548584,8028400 | |
| 2019-07-31,25.77849090986481,25.900663316147366,25.22434916576662,25.455604553222656,16205400 | |
| 2019-08-01,25.42506031031906,25.81339543954839,25.19816751992655,25.311613082885742,19565800 | |
| 2019-08-02,25.176354008085745,25.206897111622137,24.840378204711097,25.014911651611328,14996000 | |
| 2019-08-05,24.796742041419883,24.884007087607557,24.373499576618585,24.543668746948242,20582200 | |
| 2019-08-06,24.64839223125617,24.652754818324365,24.277509080437525,24.574214935302734,22989200 | |
| 2019-08-07,24.364778916346843,24.94946386220034,24.342962649268813,24.9145565032959,46538800 | |
| 2019-08-08,25.041088680967295,25.39888072304498,25.041088680967295,25.390153884887695,11470200 | |
| 2019-08-09,25.289799738272883,25.329069680842146,25.054180082857307,25.189443588256836,9249200 | |
| 2019-08-12,25.154541232741206,25.180720088275717,24.748752327210912,24.796749114990234,45067400 | |
| 2019-08-13,24.818559553118114,25.37270127958801,24.674569223602106,25.062904357910156,14111200 | |
| 2019-08-14,24.696388697802554,24.801109102384387,24.246967303853076,24.268783569335938,18258600 | |
| 2019-08-15,24.40404443835785,24.408407025192716,24.102976012526756,24.277507781982422,17831000 | |
| 2019-08-16,24.38223153848068,24.76183989549535,24.351688433001016,24.705116271972656,11667600 | |
| 2019-08-19,24.923278818048797,24.99309185870821,24.862192615531082,24.90146255493164,6656000 | |
| 2019-08-20,24.796748027982837,24.822926882369753,24.59167145808818,24.6091251373291,9478000 | |
| 2019-08-21,24.774926678918682,24.83165029638925,24.609121742426623,24.73565673828125,6404600 | |
| 2019-08-22,24.78365455346395,24.897101793147964,24.513129209137485,24.569852828979492,5214800 | |
| 2019-08-23,24.460765257523107,24.56548397432946,23.85862681022759,23.976436614990234,18181200 | |
| 2019-08-26,24.172789143010025,24.207694831241167,23.94153209252269,24.05497932434082,14902600 | |
| 2019-08-27,24.146606944069717,24.294959853770234,24.011343458483516,24.072429656982422,11189800 | |
| 2019-08-28,23.993894452978875,24.312416573955645,23.924081408168547,24.260055541992188,7545000 | |
| 2019-08-29,24.561125990198086,24.67893581703565,24.526218635072446,24.569852828979492,8186800 | |
| 2019-08-30,24.766199840502118,24.862193398610117,24.657116857006386,24.73565673828125,10142600 | |
| 2019-09-03,24.54366922723013,24.59602858886214,24.37350005357052,24.539306640625,11615800 | |
| 2019-09-04,24.757471535159645,24.85782766754546,24.67893166381874,24.840373992919922,11884000 | |
| 2019-09-05,25.019274300694207,25.110903611530176,24.857831943820216,24.879648208618164,11648200 | |
| 2019-09-06,24.927640663004127,25.041086218946557,24.822920279886944,24.975637435913086,7904600 | |
| 2019-09-09,25.02800595741027,25.0410953859139,24.796750509981482,24.844745635986328,13704000 | |
| 2019-09-10,24.822920008833297,25.09344530426049,24.779287487287426,25.089082717895508,9959000 | |
| 2019-09-11,25.145814306261013,25.34216404446728,24.97564508797376,25.329072952270508,10816000 | |
| 2019-09-12,25.50360106476896,25.630137721081834,25.33343188223229,25.52541732788086,21448400 | |
| 2019-09-13,25.686858613197746,25.88320830205762,25.660679764332503,25.804668426513672,10948000 | |
| 2019-09-16,25.72613039172472,25.822123949696767,25.355248914154192,25.381427764892578,9467600 | |
| 2019-09-17,25.368338018621195,25.638863347832626,25.289798138451072,25.586503982543945,8162200 | |
| 2019-09-18,25.59522962215681,25.63886214710827,25.36833683056614,25.599592208862305,8159200 | |
| 2019-09-19,25.660680299458704,25.791579539937015,25.595229846982477,25.643226623535156,6528200 | |
| 2019-09-20,25.73707479938067,25.78531289791263,25.469575506068495,25.58359146118164,10378400 | |
| 2019-09-23,25.40817250191974,25.60112483532491,25.403787981997983,25.52219009399414,6141600 | |
| 2019-09-24,25.574823983177577,25.63183280437219,25.224003685139824,25.30293846130371,18071400 | |
| 2019-09-25,25.30293472795805,25.482730208726995,25.193303296444228,25.434492111206055,9181000 | |
| 2019-09-26,25.46518693399924,25.478342169518466,25.263465516104887,25.37748146057129,8078000 | |
| 2019-09-27,25.416947243102456,25.5265786597889,25.206455123805608,25.307315826416016,12372200 | |
| 2019-09-30,25.32046872074546,25.57042817734543,25.316082527981308,25.52219009399414,7754200 | |
| 2019-10-01,25.56166438002815,25.64936985777238,24.917031042377346,24.921417236328125,14609000 | |
| 2019-10-02,24.688991987986057,24.72407484043187,24.241695656356757,24.4741153717041,23360800 | |
| 2019-10-03,24.412724091358292,24.566209084879144,24.162764584629503,24.56182289123535,16530000 | |
| 2019-10-04,24.579366545269952,24.75039131032048,24.55744059359425,24.693384170532227,12585800 | |
| 2019-10-07,24.627604509907123,24.860022607533924,24.53112831564262,24.60567855834961,17257200 | |
| 2019-10-08,24.430266430808544,24.447807860352054,24.167151679027075,24.175922393798828,15613800 | |
| 2019-10-09,24.412720644488438,24.535508956536994,24.276778771893866,24.447803497314453,17766400 | |
| 2019-10-10,24.526742770786825,24.789857524181002,24.460963246016878,24.67145538330078,13538800 | |
| 2019-10-11,24.965266509122596,25.38186622989402,24.934569846071902,25.149446487426758,20600800 | |
| 2019-10-14,25.061747670891602,25.127525530707466,24.956500753206015,24.969655990600586,9404600 | |
| 2019-10-15,25.096825306198138,25.26785005947124,25.013506026431,25.145063400268555,9787600 | |
| 2019-10-16,25.149445245412416,25.381864976401545,25.131905490851562,25.197683334350586,7689200 | |
| 2019-10-17,25.320474690826437,25.456416587404494,25.21961230757829,25.263465881347656,6221000 | |
| 2019-10-18,25.197684265590066,25.32924163029271,25.11874951219995,25.2196102142334,6164200 | |
| 2019-10-21,25.33363102755296,25.412565790925587,25.14068031311035,25.14068031311035,5849800 | |
| 2019-10-22,25.123136377966233,25.206455654177702,24.925799489209915,25.035430908203125,8107000 | |
| 2019-10-23,25.12752072710851,25.302931665437047,25.10121025734911,25.193300247192383,7993000 | |
| 2019-10-24,25.289767991833013,25.430097708658437,25.13628471648961,25.272228240966797,9324600 | |
| 2019-10-25,25.276620325595427,25.60990078443577,25.25030985500043,25.548505783081055,8075000 | |
| 2019-10-28,25.6493690296102,25.759000455040013,25.54412212514675,25.62744140625,6809000 | |
| 2019-10-29,25.513423393243635,25.90371096850528,25.456414588241913,25.785308837890625,8291000 | |
| 2019-10-30,25.706375011649833,25.846703096069,25.583588355993744,25.807235717773438,12694400 | |
| 2019-10-31,25.77653528092256,25.82915955950912,25.3774770356081,25.517805099487305,14273400 | |
| 2019-11-01,25.649371345892426,25.877403259277344,25.623059199189733,25.877403259277344,9332600 | |
| 2019-11-04,26.07034992234773,26.131743244975326,25.943177083851953,26.079120635986328,6178600 | |
| 2019-11-05,26.070353686513677,26.267690589768115,26.022115590957835,26.122976303100586,7481000 | |
| 2019-11-06,26.10104798974177,26.175596550421947,26.00895800083943,26.105432510375977,7988600 | |
| 2019-11-07,26.25015088167918,26.30715969587913,26.17998683068037,26.280847549438477,8387800 | |
| 2019-11-08,26.22383529197886,26.390475518536828,26.20190934257872,26.386089324951172,5760200 | |
| 2019-11-11,26.245758193049564,26.37731721985584,26.197521779108783,26.346620559692383,8242600 | |
| 2019-11-12,26.429940410619576,26.574653001323163,26.346621141598877,26.482563018798828,9920600 | |
| 2019-11-13,26.372932477784797,26.469408656659393,26.280842492227745,26.32908058166504,10682000 | |
| 2019-11-14,26.26768945702762,26.513262772405234,26.25453254881614,26.491336822509766,7162400 | |
| 2019-11-15,26.622897096162266,26.66675067357523,26.399249706306406,26.46941375732422,6821800 | |
| 2019-11-18,26.35977931076833,26.48256596780721,26.32908264650861,26.40363121032715,5833200 | |
| 2019-11-19,26.517645287129522,26.517645287129522,26.258915099435704,26.346620559692383,7262400 | |
| 2019-11-20,26.245760681853387,26.293998773210955,25.987030469624987,26.017728805541992,11225400 | |
| 2019-11-21,26.008954082237715,26.048421453369947,25.908093394420327,25.9738712310791,6347200 | |
| 2019-11-22,26.035268560982555,26.13174474369769,25.987030469624987,26.017728805541992,5749400 | |
| 2019-11-25,26.105434082747912,26.197525750039745,26.070352897033263,26.18875503540039,6228600 | |
| 2019-11-26,26.171215592846668,26.35101107449525,26.109822258553432,26.320314407348633,7871200 | |
| 2019-11-27,26.368543340409712,26.447478077878582,26.22821528998557,26.42555046081543,10083000 | |
| 2019-11-29,26.33346510213997,26.412399853429623,26.24137511658292,26.32908058166504,7067200 | |
| 2019-12-02,26.285232337867885,26.333470437077814,26.065969467163086,26.065969467163086,13946400 | |
| 2019-12-03,25.837931326299895,25.930022987123063,25.70637396163592,25.89932632446289,17312600 | |
| 2019-12-04,26.070352684287425,26.24576195711478,25.899327932322578,25.956335067749023,11218600 | |
| 2019-12-05,26.00019276763785,26.10543801347145,25.868635373924338,26.08789825439453,10409200 | |
| 2019-12-06,26.302767939795135,26.39924411683397,26.236990096867128,26.355390548706055,13194400 | |
| 2019-12-09,26.381705372438866,26.447484894898817,26.26768942939673,26.302770614624023,5500400 | |
| 2019-12-10,26.258920807956535,26.29838819000987,26.096665085713447,26.1449031829834,7099600 | |
| 2019-12-11,26.267688909873886,26.36854961556631,26.21506462380963,26.34223747253418,6985400 | |
| 2019-12-12,26.372929265160348,26.74567702814236,26.311535948934285,26.710594177246094,14450800 | |
| 2019-12-13,26.745682271116827,26.85531369239518,26.49572109158688,26.504491806030273,10166800 | |
| 2019-12-16,26.74568214215448,26.77199261251507,26.592197149399222,26.61850929260254,17986000 | |
| 2019-12-17,26.662364486530965,26.77638211499218,26.570274483203548,26.65797996520996,10051600 | |
| 2019-12-18,26.68428761616682,26.68428761616682,26.4211728708227,26.622894287109375,7347400 | |
| 2019-12-19,26.644820848573964,26.75445227379049,26.618510377141384,26.714984893798828,6191200 | |
| 2019-12-20,26.725568695042075,26.884308522551077,26.725568695042075,26.844623565673828,8337800 | |
| 2019-12-23,26.831393389405555,26.9416291908116,26.765252917800833,26.91958236694336,6288000 | |
| 2019-12-24,26.932814445633195,27.01218268292192,26.888719111511673,26.950450897216797,2901400 | |
| 2019-12-26,27.007772003017458,27.069503784179688,26.91517433127411,27.069503784179688,5604800 | |
| 2019-12-27,27.166511020545276,27.166511020545276,26.954858484839427,26.96808624267578,13605400 | |
| 2019-12-30,27.025405718243785,27.029814409578425,26.85343816109457,26.88430404663086,6015400 | |
| 2019-12-31,26.87989588026005,27.10918653597358,26.840210926731462,27.08272933959961,5390000 | |
| 2020-01-02,27.26351936312791,27.3120217030825,26.734387177016018,26.7652530670166,14714800 | |
| 2020-01-03,26.49186587493392,26.650603999687938,26.324307003062568,26.333126068115234,24846400 | |
| 2020-01-06,26.258166017302262,26.38163125143442,26.196434241268555,26.218481063842773,31528800 | |
| 2020-01-07,26.174384777772396,26.368399151740647,26.103833943414436,26.187612533569336,40533800 | |
| 2020-01-08,26.19202701446332,26.38604141885803,26.103838037169417,26.280214309692383,16159200 | |
| 2020-01-09,26.36400192900066,26.42573372565952,26.293451063952634,26.377229690551758,7572400 | |
| 2020-01-10,26.438955761221237,26.50509791878266,26.227303211915594,26.271398544311523,11274800 | |
| 2020-01-13,26.29344389462321,26.619740925725715,26.266986696669694,26.61092185974121,8818600 | |
| 2020-01-14,26.584468846564064,26.66383876583181,26.44336714165808,26.500688552856445,11010200 | |
| 2020-01-15,26.49627554422536,26.804936104200625,26.491866852568663,26.68147087097168,7797000 | |
| 2020-01-16,26.774069495479623,26.884305286640767,26.68588052613777,26.8402099609375,18799800 | |
| 2020-01-17,26.871075786109955,26.96367512884155,26.800524947211635,26.959264755249023,10894400 | |
| 2020-01-21,26.77407242676109,26.822576449312667,26.628560359106366,26.668245315551758,7614800 | |
| 2020-01-22,26.725572247317494,26.747619074720827,26.5491942639606,26.562423706054688,5475000 | |
| 2020-01-23,26.35076471756261,26.558008558452286,26.161160690316606,26.531551361083984,6925200 | |
| 2020-01-24,26.57123269183618,26.584462129748264,26.231707956609974,26.341943740844727,10493400 | |
| 2020-01-27,25.874547151181538,25.958325753769714,25.773130416870117,25.773130416870117,13869200 | |
| 2020-01-28,25.90100704833097,26.147934189933387,25.84368395528827,26.06415557861328,8982200 | |
| 2020-01-29,26.152340519004355,26.293442201540973,26.134702388171096,26.147930145263672,7138400 | |
| 2020-01-30,25.803994631988445,26.020055844351564,25.6364357556198,25.98478126525879,17398200 | |
| 2020-01-31,25.746676189673547,25.7643143234317,25.32777976427504,25.41156005859375,22041400 | |
| 2020-02-03,25.508564353337203,26.05974337291722,25.486517528966978,25.945098876953125,24321200 | |
| 2020-02-04,26.262573412396545,26.544776746294865,26.1567463211524,26.403675079345703,27190200 | |
| 2020-02-05,26.632970877095197,26.941629782155022,26.44336515994994,26.89312744140625,34300800 | |
| 2020-02-06,27.025408222435846,27.025408222435846,26.78288980700825,26.87989616394043,24751800 | |
| 2020-02-07,26.712339762763342,26.712339762763342,26.40367918751313,26.49627685546875,15666600 | |
| 2020-02-10,26.456592194961896,26.553600237937502,26.399269107561324,26.483049392700195,9051200 | |
| 2020-02-11,26.62414660666886,26.871073682449417,26.61091716899165,26.628555297851562,8116800 | |
| 2020-02-12,26.80934150016024,26.82697962874821,26.68587796417351,26.774066925048828,6487000 | |
| 2020-02-13,26.73879667749765,26.844623790745896,26.60651404748602,26.677064895629883,8235600 | |
| 2020-02-14,26.685881244693103,26.782889281787693,26.610920030011453,26.68147087097168,7255000 | |
| 2020-02-18,26.641790983577526,26.707933145457588,26.491871889837476,26.61533546447754,9416200 | |
| 2020-02-19,26.677065409262113,26.787301216738403,26.659427276370323,26.685884475708008,13654800 | |
| 2020-02-20,26.58887875737801,26.910767141574436,26.535966036129782,26.72998046875,10361200 | |
| 2020-02-21,26.619741735397454,26.70352202376612,26.544782195346436,26.60651397705078,13041000 | |
| 2020-02-24,25.931871929245943,26.050926803044078,25.73785583176827,25.856910705566406,18589800 | |
| 2020-02-25,25.86131961407919,25.883366437888945,24.675181317575234,24.741323471069336,40124000 | |
| 2020-02-26,24.87360416857322,25.20431154628802,24.617858004480755,24.657541275024414,28607200 | |
| 2020-02-27,24.251873442227552,24.53407679133404,23.502269744873047,23.502269744873047,41394400 | |
| 2020-02-28,22.757075748398698,23.286207853366587,22.554242307481463,23.246522903442383,61483400 | |
| 2020-03-02,23.46699610265169,24.247465717294876,23.2068395644373,24.24305534362793,33634600 | |
| 2020-03-03,24.32243080200361,24.754555006462915,23.70951992341271,24.031408309936523,56780400 | |
| 2020-03-04,24.4547110741952,25.04116637609763,24.115184586051413,25.027936935424805,28159600 | |
| 2020-03-05,24.304784689238524,24.57817063906473,24.084313125738735,24.234233856201172,28354600 | |
| 2020-03-06,23.603689193725586,23.80211397212237,23.145109539510035,23.603689193725586,37882200 | |
| 2020-03-09,21.906057705516623,22.72180193015972,21.324012832157976,21.394563674926758,28490000 | |
| 2020-03-10,22.197079591364933,22.294087628539,21.182910620956477,22.263221740722656,33436000 | |
| 2020-03-11,21.628264963922042,21.68999674661728,20.909527032402657,21.204959869384766,29909600 | |
| 2020-03-12,19.65284029162409,20.508269581230063,18.68276481638192,19.163393020629883,30731600 | |
| 2020-03-13,20.402439130806044,20.521493979526902,19.048743836110308,20.508264541625977,24228000 | |
| 2020-03-16,16.619153979558597,19.061980501626948,16.619153979558597,18.25064468383789,28854200 | |
| 2020-03-17,18.532841854247913,19.5778784322212,18.003711368564737,19.379453659057617,22089800 | |
| 2020-03-18,18.122767520609727,18.867962715060965,16.9410394357183,18.140405654907227,19751800 | |
| 2020-03-19,17.82733058419583,18.894412133671203,17.448119229567553,18.603389739990234,17973800 | |
| 2020-03-20,18.76213592873582,18.788593130657844,17.64654998636618,17.937572479248047,30497400 | |
| 2020-03-23,17.826599508005856,17.95088800701534,16.93882064467229,17.02315902709961,37354800 | |
| 2020-03-24,18.097368128873363,19.149385363452218,17.946445689428444,19.025096893310547,23758600 | |
| 2020-03-25,18.954073093268644,20.254668853346523,18.758760721216674,19.468984603881836,27152800 | |
| 2020-03-26,19.69980974673063,20.48105425448886,19.659859637661526,20.383398056030273,26767800 | |
| 2020-03-27,19.62435127733575,20.068240706960918,19.473428803531043,19.64654541015625,28151200 | |
| 2020-03-30,19.890681300036928,20.35232491198967,19.726441030301334,20.272424697875977,19508400 | |
| 2020-03-31,20.210283633603314,20.49437257577147,19.91287855142842,19.992778778076172,17017400 | |
| 2020-04-01,19.26036088095925,19.637667888623987,19.03841617996953,19.09168243408203,20480800 | |
| 2020-04-02,19.06948796196953,19.855172392633413,19.029537848772936,19.380210876464844,23569200 | |
| 2020-04-03,19.247042454442976,19.642103704347626,18.829785382433,18.914125442504883,18531600 | |
| 2020-04-06,19.726446612264336,20.472181026142557,19.726446612264336,20.321258544921875,20933400 | |
| 2020-04-07,21.07143107240529,21.586342726085313,20.7607081432372,20.862802505493164,22422600 | |
| 2020-04-08,21.08474835648834,21.981405226634408,20.849487495631063,21.88374900817871,32927200 | |
| 2020-04-09,22.123446619385163,22.94908113160737,22.101252489193904,22.824790954589844,61476000 | |
| 2020-04-13,22.647235442047744,22.709379681770674,22.01247351921464,22.323196411132812,31714600 | |
| 2020-04-14,22.7892832086644,22.935765838791305,22.380904056045583,22.611726760864258,16524000 | |
| 2020-04-15,21.892623732704795,21.914817862685776,21.399906257930567,21.573022842407227,11401200 | |
| 2020-04-16,21.612970954731917,21.657360903891874,21.093621249336092,21.448732376098633,9255800 | |
| 2020-04-17,21.95476814067573,22.380901535439072,21.950329991967266,22.309879302978516,12609200 | |
| 2020-04-20,21.919258996436454,22.27437017697072,21.697314296939577,21.759458541870117,9686400 | |
| 2020-04-21,21.20459318753668,21.462048114657968,21.1246929738396,21.222349166870117,11975400 | |
| 2020-04-22,21.657360547853525,21.803843144414714,21.42653789592665,21.639604568481445,7665200 | |
| 2020-04-23,21.763895279297046,22.234418621303693,21.763895279297046,21.790529251098633,12767200 | |
| 2020-04-24,21.968083733079975,22.19446654680387,21.728383087981673,22.132322311401367,8291400 | |
| 2020-04-27,22.198910437553906,22.80704019742799,22.167838311814805,22.722700119018555,9722200 | |
| 2020-04-28,23.095562007472765,23.281996412317277,22.860301197203317,23.144390106201172,13503800 | |
| 2020-04-29,23.623791761561414,23.854614426881962,23.52613556265178,23.734764099121094,11752600 | |
| 2020-04-30,23.361899206929383,23.361899206929383,22.99347019828143,23.028982162475586,10813600 | |
| 2020-05-01,22.629479589723875,22.727135791730923,22.336512677006287,22.545141220092773,10134000 | |
| 2020-05-04,22.3720251536519,22.65611408242276,22.15008046638672,22.625041961669922,10141000 | |
| 2020-05-05,22.824791354886557,22.989031646450208,22.633920477251387,22.68274688720703,9034000 | |
| 2020-05-06,22.74489308278389,22.918009673910632,22.26992987776711,22.292125701904297,7506400 | |
| 2020-05-07,22.514067805576616,22.95351730273446,22.48299568732519,22.74932861328125,8245800 | |
| 2020-05-08,23.07781182733082,23.326388820286446,23.00678958744296,23.295316696166992,7567000 | |
| 2020-05-11,22.9091324974289,23.04673712947146,22.70494377721473,22.940204620361328,8857200 | |
| 2020-05-12,23.015662412494965,23.162146712641103,22.589529037475586,22.589529037475586,8400000 | |
| 2020-05-13,22.478555926637547,22.571772281727515,21.910378112789978,22.114566802978516,10532200 | |
| 2020-05-14,21.706193281937477,22.385343551635742,21.44873660594764,22.385343551635742,10842000 | |
| 2020-05-15,22.24329705393214,22.598408218492388,22.132324709175585,22.580652236938477,9761200 | |
| 2020-05-18,23.357458728730183,23.796909960496553,23.299754328441445,23.610475540161133,8851400 | |
| 2020-05-19,23.521694809158614,23.71256565078297,23.36189438984213,23.38408851623535,9785800 | |
| 2020-05-20,23.694817575002194,24.014416804084526,23.690377732578085,23.756961822509766,7598600 | |
| 2020-05-21,23.68594093421389,23.81466927899423,23.441802079381276,23.53057861328125,10491400 | |
| 2020-05-22,23.5039436801366,23.539453951031696,23.31307110582746,23.495065689086914,7465200 | |
| 2020-05-26,24.02773385653454,24.267432847223976,23.943393786257126,24.13870620727539,8228800 | |
| 2020-05-27,24.413913227964446,24.542641540468352,24.072118239576533,24.382841110229492,13983400 | |
| 2020-05-28,24.72463457943646,24.808972937634472,24.369523474782568,24.609222412109375,10969400 | |
| 2020-05-29,24.61366081237793,24.697999165638297,24.32069395652749,24.61366081237793,14772600 | |
| 2020-06-01,24.622542475853212,24.871119425004288,24.587030515515366,24.7823429107666,6466800 | |
| 2020-06-02,24.862240073146726,25.26617928669583,24.83560779765553,25.230669021606445,8655400 | |
| 2020-06-03,25.545832767451067,25.989722135063783,25.514760647182463,25.80328941345215,9448200 | |
| 2020-06-04,25.69675291233954,25.967525673193695,25.656802805110182,25.896503448486328,9007400 | |
| 2020-06-05,26.575653761419424,26.76208816087705,26.473559418529728,26.557899475097656,11260000 | |
| 2020-06-08,26.659994570766187,26.7443329364121,26.35814968182871,26.59341049194336,10513000 | |
| 2020-06-09,26.287130829818476,26.442491442614976,26.114014234615606,26.26937484741211,12017800 | |
| 2020-06-10,26.380344882790293,26.380344882790293,25.86543329131163,25.971965789794922,10384800 | |
| 2020-06-11,25.235109780382178,25.31057185312183,23.86349157167723,23.965587615966797,58196800 | |
| 2020-06-12,24.7956622234686,24.89775658255437,23.9700276662578,24.431673049926758,27863800 | |
| 2020-06-15,23.788033901943976,24.83561319598771,23.654867415632463,24.689128875732422,13771400 | |
| 2020-06-16,25.541397432138275,25.65236978626473,24.817857209108727,25.20404052734375,19004800 | |
| 2020-06-17,25.363840149537616,25.39047412323664,24.924390589977715,24.995412826538086,8050800 | |
| 2020-06-18,24.902197877981127,25.155214733185666,24.85780960957131,25.01317024230957,7135200 | |
| 2020-06-19,25.430421541024224,25.47480979917957,24.760147667075298,24.93770408630371,14837000 | |
| 2020-06-22,24.931905166738975,25.13275329104937,24.71320349746593,25.03009796142578,6738800 | |
| 2020-06-23,25.405008406294275,25.42732618547756,25.07918892098686,25.088115692138672,6232000 | |
| 2020-06-24,24.820322071528295,24.847100685293046,24.284727662333257,24.35614013671875,11306000 | |
| 2020-06-25,24.289189797888795,24.68642348915007,24.070489843568513,24.659643173217773,10509400 | |
| 2020-06-26,24.565912916176973,24.61054507035843,24.173143489471478,24.320432662963867,16345800 | |
| 2020-06-29,24.525744609943125,24.90066051401311,24.467721444313536,24.793540954589844,9878200 | |
| 2020-06-30,24.70874009272637,25.297893434892178,24.637327617997414,25.150604248046875,7877800 | |
| 2020-07-01,25.177378472937175,25.288960544117113,24.860485799411897,25.204158782958984,16292200 | |
| 2020-07-02,25.556760125226685,25.887043847602012,25.503201200892782,25.677268981933594,16065800 | |
| 2020-07-06,26.163763694037122,26.190544004182268,25.70850863721346,26.043254852294922,15728400 | |
| 2020-07-07,25.855801199448468,26.128061762709386,25.837947656996846,26.05218505859375,14897400 | |
| 2020-07-08,26.09682153171532,26.235182243071424,25.39162185762642,25.68173599243164,18333600 | |
| 2020-07-09,25.80224429841014,25.83794968350629,25.15506780594373,25.440717697143555,31458800 | |
| 2020-07-10,25.498742816336108,25.91382837834262,25.480889271116784,25.882585525512695,9314200 | |
| 2020-07-13,26.150381893371446,26.409251488620537,25.86473198029337,25.882585525512695,18069200 | |
| 2020-07-14,25.82901644499733,26.569921303280935,25.79777360238232,26.534215927124023,18868200 | |
| 2020-07-15,26.998402401109985,27.09213094515259,26.797554304870456,26.980548858642578,16457200 | |
| 2020-07-16,27.03411140698325,27.27512915477575,26.935918612858654,27.0698184967041,11128800 | |
| 2020-07-17,27.261738005192306,27.36885586190076,27.1635452177032,27.297443389892578,8155600 | |
| 2020-07-20,27.284054388097168,27.355466860902705,27.016256338120662,27.060890197753906,7186400 | |
| 2020-07-21,27.230493452494073,27.43134156208196,27.230493452494073,27.297443389892578,7554200 | |
| 2020-07-22,27.252809238261005,27.623260877618783,27.243882467087534,27.614334106445312,5899400 | |
| 2020-07-23,27.592019084225107,27.801793958299324,27.337612055185456,27.52953338623047,8828000 | |
| 2020-07-24,27.431338223042893,27.578627386348,27.27958652567131,27.435802459716797,11727000 | |
| 2020-07-27,27.614338564885255,27.935695568584514,27.525072541345708,27.833040237426758,7281800 | |
| 2020-07-28,27.7482311028258,27.7482311028258,27.19478493418695,27.22156524658203,9140200 | |
| 2020-07-29,27.310830892712772,27.525068294588998,27.266198739133046,27.444730758666992,8223000 | |
| 2020-07-30,27.03410978831162,27.114449032765464,26.69043673206077,26.91360092163086,14042200 | |
| 2020-07-31,26.962694264997392,27.00732641681834,26.601167705860853,26.940378189086914,10541400 | |
| 2020-08-03,27.078740028857386,27.087666800121372,26.784163387575962,26.78862762451172,11077800 | |
| 2020-08-04,26.681510787862354,27.23049450692208,26.627951857434205,27.16800880432129,15835000 | |
| 2020-08-05,27.422414012670277,27.855353069660314,27.346539008203926,27.56523895263672,11793000 | |
| 2020-08-06,27.529533194933357,27.60094566394637,27.342074399644474,27.449193954467773,13939400 | |
| 2020-08-07,27.30637137617255,27.547389118397298,27.17693573283618,27.542924880981445,7971600 | |
| 2020-08-10,27.569702723133393,27.810720443725586,27.529533103034694,27.810720443725586,6678200 | |
| 2020-08-11,28.051733857796023,28.21241232327577,27.708062554262277,27.761621475219727,8975200 | |
| 2020-08-12,28.096374533853616,28.127617387216606,27.85981931218092,27.926769256591797,7929000 | |
| 2020-08-13,27.792862818689002,28.029416267521267,27.75715573824254,27.922298431396484,16852000 | |
| 2020-08-14,27.797328674984797,28.065126702520587,27.761623292877864,27.95354461669922,5179600 | |
| 2020-08-17,28.172244549928816,28.279364101458853,27.96247138636907,28.078516006469727,3719600 | |
| 2020-08-18,28.167783556152383,28.22134248354281,27.9356926006504,27.962472915649414,4764000 | |
| 2020-08-19,28.06958673943959,28.13653666601884,27.801790438337292,27.882129669189453,6209400 | |
| 2020-08-20,27.67235727578282,27.80179290392438,27.5964822746976,27.783939361572266,4662400 | |
| 2020-08-21,27.574166012529762,27.672358798261254,27.47151069226848,27.623262405395508,5512600 | |
| 2020-08-24,27.975862115154605,28.114224521543775,27.882133566926907,28.109760284423828,7063200 | |
| 2020-08-25,28.20795528270118,28.30168383828194,27.87767151682573,27.998180389404297,5754800 | |
| 2020-08-26,27.971398155433935,28.34185152011385,27.89998568427496,28.292755126953125,4762800 | |
| 2020-08-27,28.390946675438936,28.448969837790692,28.132075414644596,28.21687889099121,7297600 | |
| 2020-08-28,28.355236845674227,28.578400999542545,28.225802930412208,28.55162239074707,4845800 | |
| 2020-08-31,28.50252866750525,28.56947860096391,28.11422348022461,28.11422348022461,6109400 | |
| 2020-09-01,28.114224880923814,28.935469152909192,28.00264278800519,28.904226303100586,18465600 | |
| 2020-09-02,29.024735223027818,29.60496350343202,28.837278112822936,29.560331344604492,22911200 | |
| 2020-09-03,29.520159801516808,29.520159801516808,28.440045901820817,28.743549346923828,28891200 | |
| 2020-09-04,28.913152146054315,29.06490556719701,28.328463053181324,28.761402130126953,27926400 | |
| 2020-09-08,28.47574719203661,28.498063268076685,28.00710278476522,28.22134017944336,16465800 | |
| 2020-09-09,28.569476064119293,29.140775755836152,28.551622523101294,28.948854446411133,13236200 | |
| 2020-09-10,29.091683112957302,29.198800967634813,28.623036965268486,28.676597595214844,14234600 | |
| 2020-09-11,28.90422467516729,29.1854103076079,28.770324809120304,29.042585372924805,19443800 | |
| 2020-09-14,29.283599502450514,29.546931560154775,29.167553193102464,29.46213150024414,11562800 | |
| 2020-09-15,29.609426042450014,29.801347401165273,29.591575902062417,29.604965209960938,8611200 | |
| 2020-09-16,29.67191484777046,29.966489834137974,29.542479197397476,29.62727928161621,19141200 | |
| 2020-09-17,29.31484408731521,29.90846156801031,29.158629856925664,29.845975875854492,23226600 | |
| 2020-09-18,29.939703685309453,29.939703685309453,29.30145406935544,29.33269691467285,18910000 | |
| 2020-09-21,28.73987199693251,28.766780118643783,28.01790126099068,28.34525489807129,16070800 | |
| 2020-09-22,28.367677162921222,28.470817554147875,28.1658850590525,28.39906883239746,11727400 | |
| 2020-09-23,28.345254269978728,28.3721606804694,27.542564318562786,27.564987182617188,14883600 | |
| 2020-09-24,27.55153217094686,28.04480608250127,27.32283367685636,27.76229476928711,22009400 | |
| 2020-09-25,27.50220566790284,28.098616525422873,27.403550545803963,28.008930206298828,8869000 | |
| 2020-09-28,28.408032580005976,28.69502914383049,28.291441562377468,28.46184539794922,8570600 | |
| 2020-09-29,28.479785713287935,28.569472046488144,28.174854917406467,28.251087188720703,11333400 | |
| 2020-09-30,28.37664706496169,28.771267615794937,28.313867144828954,28.538082122802734,12347200 | |
| 2020-10-01,28.67261127704382,28.807139924094084,28.040325096345487,28.134496688842773,29154800 | |
| 2020-10-02,27.816108175390706,28.605345814818893,27.730907104010438,28.3856143951416,27853200 | |
| 2020-10-05,28.614313741493355,29.121040028836862,28.605344937840222,28.92821502685547,18641400 | |
| 2020-10-06,29.071713487804846,29.309380805796874,28.511176069427837,28.564987182617188,31358800 | |
| 2020-10-07,28.928215083738227,29.376645003530328,28.88337277600877,29.3004093170166,14277800 | |
| 2020-10-08,29.52462218009962,29.708480076356366,29.443908084668113,29.596372604370117,12583200 | |
| 2020-10-09,29.843014665509486,29.955122153477216,29.641219134418158,29.825077056884766,9547600 | |
| 2020-10-12,29.995477001505567,30.031352216117252,29.757809691888493,29.775747299194336,8131200 | |
| 2020-10-13,29.56498607272548,29.730906382128378,29.399065763322582,29.511173248291016,10341200 | |
| 2020-10-14,29.542559786167246,29.78919759303641,29.50220273845149,29.596372604370117,8767000 | |
| 2020-10-15,29.18382130808259,29.54704846458066,29.147946091792946,29.511173248291016,8749800 | |
| 2020-10-16,29.686057325459153,29.856462873120222,29.60085797287717,29.71744728088379,20165000 | |
| 2020-10-19,29.81610462372702,29.919245011371363,29.28247534178103,29.372159957885742,10827600 | |
| 2020-10-20,29.54704673609466,29.7533240858196,29.3497364792931,29.439424514770508,8399800 | |
| 2020-10-21,29.4349423314396,29.780235316899685,29.327320098876953,29.327320098876953,7800400 | |
| 2020-10-22,29.313868762868914,29.524627977740295,29.022388594218086,29.48875617980957,7066400 | |
| 2020-10-23,29.69951298394682,29.811620455933074,29.44838992024862,29.596372604370117,8233000 | |
| 2020-10-26,29.224174848292304,29.2286601051017,28.632247535647117,28.856462478637695,14833600 | |
| 2020-10-27,28.865435218087697,28.90579226873867,28.56498628178791,28.582923889160156,9313000 | |
| 2020-10-28,27.88337505699475,28.15691760636673,27.668128881412997,27.7757511138916,15424600 | |
| 2020-10-29,27.695030114875053,28.569468769689717,27.596376699232028,28.34973907470703,15086800 | |
| 2020-10-30,28.233149139469205,28.448395309416775,27.883374327132465,28.331804275512695,14679800 | |
| 2020-11-02,28.757812919019152,29.376648470975137,28.681580644756195,29.273508071899414,15868400 | |
| 2020-11-03,29.623277986598367,29.8833681487094,29.42148590086486,29.73090362548828,17784200 | |
| 2020-11-04,29.591886864777805,29.780230014790956,28.955117255383836,29.22417449951172,22194600 | |
| 2020-11-05,29.896821384599487,30.645698515854942,29.87440194176922,30.417001724243164,17707400 | |
| 2020-11-06,30.591882110361922,30.76676946213197,30.367667205913357,30.493227005004883,12151400 | |
| 2020-11-09,31.955112159147394,32.470807172352664,31.134484710231476,31.1793270111084,32868400 | |
| 2020-11-10,31.30937554658277,31.618793273028977,31.269018497697772,31.547042846679688,19650600 | |
| 2020-11-11,31.569470865208498,31.569470865208498,30.865435942625155,31.07619857788086,12835400 | |
| 2020-11-12,30.937179083456456,30.95960194785494,30.22417715606845,30.421483993530273,11053200 | |
| 2020-11-13,30.6501882140141,31.03583826756052,30.64122111983244,30.94615364074707,11077200 | |
| 2020-11-16,31.443907533537885,31.596372065648808,31.20175496378923,31.556015014648438,10964200 | |
| 2020-11-17,31.358701278418895,31.511165793636113,31.040316477893146,31.43941879272461,13893800 | |
| 2020-11-18,31.542554095834223,31.636727375298495,31.165874662970147,31.1793270111084,9243000 | |
| 2020-11-19,31.098618844170076,31.358709057144214,30.85198440462504,31.30938148498535,7465400 | |
| 2020-11-20,31.300408309629635,31.425968133913475,31.14345510802622,31.282470703125,8858000 | |
| 2020-11-23,31.529108226490056,31.735385589909647,31.399063132350733,31.542560577392578,8959000 | |
| 2020-11-24,31.834036467253988,32.42148194100564,31.798164676727875,32.327308654785156,12274400 | |
| 2020-11-25,32.26901362651018,32.28246597545717,31.93269121784154,31.990985870361328,7890200 | |
| 2020-11-27,32.13449049882546,32.27350268264087,32.00444540828087,32.15690994262695,4594600 | |
| 2020-11-30,32.11206747562073,32.13897217654956,31.663637546813003,31.83403968811035,9913400 | |
| 2020-12-01,32.37663617422527,32.43493424859652,32.035831926548134,32.18381118774414,10474200 | |
| 2020-12-02,32.08516230619251,32.197269786757474,31.712964649617113,31.771259307861328,10779600 | |
| 2020-12-03,31.860952443381226,31.9685746839954,31.479784211467617,31.55153465270996,11470200 | |
| 2020-12-04,31.68606924514146,32.19279397430846,31.677098728165166,32.18830871582031,11538400 | |
| 2020-12-07,32.1658707326436,32.26004057913738,31.865420169546866,31.977527618408203,8008800 | |
| 2020-12-08,31.802649886574233,32.23314220979999,31.789197536043567,32.15690994262695,7046600 | |
| 2020-12-09,32.28247269910666,32.34525262143379,31.869917946314366,32.17485046386719,13517800 | |
| 2020-12-10,32.004435732583445,32.25107006732969,31.869905425450714,31.977527618408203,7156600 | |
| 2020-12-11,31.762299762615598,31.94167245839462,31.556022359907082,31.793689727783203,6851600 | |
| 2020-12-14,32.071710635414846,32.12103820687043,31.376646219789315,31.390098571777344,10226400 | |
| 2020-12-15,31.69054695034502,32.04032179931879,31.609829414331895,31.959604263305664,8021400 | |
| 2020-12-16,32.031348140137446,32.07619044623251,31.73538276166244,31.86991310119629,8139200 | |
| 2020-12-17,32.1703675665365,32.26453745693641,32.04929297066501,32.237632751464844,7591400 | |
| 2020-12-18,32.2690113128957,32.46183628355721,31.99546883309104,32.38111877441406,10906600 | |
| 2020-12-21,31.808326571841157,32.290543897454256,31.546936841381612,32.20942306518555,10098600 | |
| 2020-12-22,32.20491593902936,32.24547807501779,31.966061106203696,32.01112747192383,6653800 | |
| 2020-12-23,32.186881514255774,32.39418950092869,32.03815944609611,32.05618667602539,8219200 | |
| 2020-12-24,32.083230043173245,32.25899124145508,31.957042868852202,32.25899124145508,2732600 | |
| 2020-12-28,32.56094429375885,32.60150298918721,32.11928568181683,32.132808685302734,5322600 | |
| 2020-12-29,32.30405678962482,32.37616227099941,31.893945045004408,32.05618667602539,6852800 | |
| 2020-12-30,32.16436087017082,32.565457415515354,32.146333634180266,32.49785614013672,5655000 | |
| 2020-12-31,32.54290644944867,32.67810893347699,32.27701258609284,32.624027252197266,6500800 | |
| 2021-01-04,32.912464771232905,33.079214087482285,32.128299094790776,32.313072204589844,18266000 | |
| 2021-01-05,32.25899626255161,33.12879049332484,32.25899626255161,33.03865432739258,26812000 | |
| 2021-01-06,33.39469291379745,34.63403714327156,33.3586384382829,34.39067459106445,48521400 | |
| 2021-01-07,34.597978452028435,34.87739544570341,34.52136527965329,34.647552490234375,18577800 | |
| 2021-01-08,34.71064394625321,34.74219074694511,34.05266536157681,34.480804443359375,16988400 | |
| 2021-01-11,33.97154452574857,34.62051121237446,33.84535732298096,34.480804443359375,12240200 | |
| 2021-01-12,34.44925950011184,35.04864874557603,34.336591857516865,34.9179573059082,17845800 | |
| 2021-01-13,34.88190349382143,34.96302433555553,34.41771334769883,34.561927795410156,9809200 | |
| 2021-01-14,34.67459085236491,34.706137651179596,34.40418579013256,34.44474792480469,11074000 | |
| 2021-01-15,34.12477492500862,34.187868527549206,33.59749120162941,33.95351791381836,19709000 | |
| 2021-01-19,34.228420314830146,34.31855647050248,33.926471929599074,34.07068634033203,9912400 | |
| 2021-01-20,34.237438937366356,34.28701296816101,34.03914281418776,34.18335723876953,10326600 | |
| 2021-01-21,34.14280281253266,34.210404084645255,33.66959734608798,33.6831169128418,12646600 | |
| 2021-01-22,33.30454650634885,33.65606890260876,33.250464815254006,33.52086639404297,12131800 | |
| 2021-01-25,33.38567398292113,33.480314382457095,32.759242215747385,33.34511184692383,24149400 | |
| 2021-01-26,33.552419846486615,33.67861048408533,32.87641404618123,32.88542938232422,13554800 | |
| 2021-01-27,32.380676835049044,32.380676835049044,31.55144471173356,31.916486740112305,24779000 | |
| 2021-01-28,32.23645427498592,32.66909746132396,32.150825795759644,32.4662971496582,14483400 | |
| 2021-01-29,32.3310983062289,32.49784761664894,31.673119837694152,31.83536148071289,17979800 | |
| 2021-02-01,32.16435670022365,32.26800899580169,31.69115127226563,32.20942306518555,16012000 | |
| 2021-02-02,32.44828006208879,32.795294877659444,32.26801115185294,32.633056640625,15789200 | |
| 2021-02-03,32.72318323204185,32.88993254440911,32.574461151147496,32.696144104003906,12846200 | |
| 2021-02-04,32.60150332548233,32.75473308814846,32.299554906368336,32.57897186279297,12994200 | |
| 2021-02-05,32.89443963547985,33.18286848745526,32.826838371160555,33.13780212402344,12575600 | |
| 2021-02-08,33.42172361731887,33.529883567097166,33.3270797931272,33.4127082824707,12635600 | |
| 2021-02-09,33.43074192849558,33.457781061542704,33.083727113798076,33.16484451293945,14514000 | |
| 2021-02-10,33.38115467575685,33.41720913110696,32.916964737735924,33.128780364990234,10917400 | |
| 2021-02-11,33.22793680206519,33.349616321719466,32.876410931006525,33.160335540771484,13346000 | |
| 2021-02-12,33.088222164133064,33.520865364576935,33.04315580877605,33.502838134765625,6575800 | |
| 2021-02-16,33.62904257246671,33.74171022636199,33.39018425799981,33.43975830078125,12385800 | |
| 2021-02-17,33.34511723989121,33.48482746609606,32.989087047859265,33.42173385620117,11821200 | |
| 2021-02-18,33.33609564313998,33.372150106404185,33.06118637785039,33.214412689208984,12117600 | |
| 2021-02-19,33.40370263358124,33.971545054880046,33.3946872970469,33.82282638549805,11360800 | |
| 2021-02-22,33.78226434097156,34.093228123738335,33.66959670238574,33.95351791381836,12198600 | |
| 2021-02-23,33.935487264337695,34.160822496004364,33.33158705553277,34.07068634033203,22024400 | |
| 2021-02-24,34.08871659506808,34.51234796844637,33.962529404277035,34.368133544921875,14763400 | |
| 2021-02-25,34.300534825779074,34.35912075775071,33.43975245021518,33.574954986572266,20375400 | |
| 2021-02-26,33.489319499841606,33.59297521454287,32.93048911357823,33.146812438964844,16280200 | |
| 2021-03-01,33.583965535349684,34.16533091698206,33.583965535349684,33.98506546020508,15016000 | |
| 2021-03-02,34.084203146054946,34.485299550898084,34.06167168771715,34.174339294433594,15129200 | |
| 2021-03-03,34.048157542373396,34.291516585859846,33.831834190188395,33.836341857910156,17340400 | |
| 2021-03-04,33.78226062605557,33.9174631528282,32.601502665716296,33.17836380004883,37034800 | |
| 2021-03-05,33.520867335006436,34.052658611501094,32.817822522751456,33.93999099731445,23513000 | |
| 2021-03-08,34.05265780271499,34.9089323378646,33.994071882532786,34.39516830444336,29673000 | |
| 2021-03-09,34.625010414851275,34.886400092871355,34.372632632678325,34.60698318481445,15732600 | |
| 2021-03-10,34.77824386715884,35.454249660064654,34.755712403734606,35.17934036254883,14336600 | |
| 2021-03-11,35.5038209111527,35.65254299914031,35.346086926170244,35.368621826171875,9525000 | |
| 2021-03-12,35.36411259635605,35.48579211129812,35.269472209547146,35.463260650634766,9627600 | |
| 2021-03-15,35.46325601037287,35.5263495933232,35.0756791789109,35.503814697265625,9292800 | |
| 2021-03-16,35.472277646272964,35.50833211452847,35.012595210216936,35.21088790893555,13154200 | |
| 2021-03-17,35.17934131620118,35.611984622787936,35.093716251518714,35.52635955810547,11091200 | |
| 2021-03-18,35.44073160178695,35.84633578245117,35.260462695009146,35.32806396484375,13173600 | |
| 2021-03-19,35.260457927738734,35.39115278152391,34.73768195094099,35.15229797363281,17836800 | |
| 2021-03-22,35.09707837431918,35.31883843558559,34.888891513532926,35.174015045166016,12876400 | |
| 2021-03-23,35.01562357205323,35.042776885383745,34.31865975604632,34.440853118896484,20470200 | |
| 2021-03-24,34.5947335003002,35.17402726320174,34.5947335003002,34.68977355957031,13470600 | |
| 2021-03-25,34.549462544469975,35.255479618049904,34.350332533904144,35.19211959838867,15393400 | |
| 2021-03-26,35.522510805672425,36.09275466753495,35.404844122912095,36.06560134887695,15219200 | |
| 2021-03-29,35.93433994099352,36.28282004922568,35.739733179734436,35.943389892578125,12979600 | |
| 2021-03-30,35.92981922004791,36.02938596836412,35.74426583234626,35.83930587768555,13140600 | |
| 2021-03-31,35.907182691446764,36.01580282615525,35.57227924158407,35.66279602050781,14174400 | |
| 2021-04-01,35.72163086725101,36.00222771464052,35.50439404139104,35.97507095336914,14325800 | |
| 2021-04-05,36.34618093450172,36.54984110505776,36.16967752507047,36.41859436035156,17460600 | |
| 2021-04-06,36.35524142279792,36.63131162013248,36.323561406031466,36.500064849853516,12551800 | |
| 2021-04-07,36.44121947645655,36.504582947915765,35.79403918404657,35.87097930908203,17575600 | |
| 2021-04-08,35.9524435897989,35.98864684929425,35.617536679785324,35.916236877441406,10828600 | |
| 2021-04-09,36.0022326310867,36.237569392782106,35.89361247689249,36.228519439697266,10617600 | |
| 2021-04-12,36.20589354330804,36.395973655723274,36.196843589181974,36.35524368286133,8856400 | |
| 2021-04-13,36.29640609173922,36.377869488521064,36.106325983535925,36.26925277709961,9311800 | |
| 2021-04-14,36.29640188679151,36.68109221488889,36.282825231044555,36.531742095947266,9953200 | |
| 2021-04-15,36.712771771726,37.029571911415374,36.56794835745905,36.96168518066406,10863000 | |
| 2021-04-16,37.3237541534842,37.509307577789365,37.25586740688929,37.40974426269531,12927600 | |
| 2021-04-19,37.40973882992126,37.47762211379456,37.029575175916484,37.23775863647461,12112600 | |
| 2021-04-20,37.16986915322332,37.242282587821286,36.74445230997935,36.88022232055664,10643200 | |
| 2021-04-21,36.88927650260628,37.59529024048074,36.84401983146147,37.55003356933594,10809000 | |
| 2021-04-22,37.50477853616782,37.50477853616782,36.87117475388062,36.91643142700195,16101000 | |
| 2021-04-23,37.079345577777744,37.64506243118406,36.943572151815566,37.52286911010742,9370000 | |
| 2021-04-26,37.6722345290014,37.961881426214354,37.59529782724307,37.74464797973633,8192000 | |
| 2021-04-27,37.57717478163084,37.75367815926551,37.41424805568167,37.64506149291992,8882800 | |
| 2021-04-28,37.66317068877173,37.90756081560749,37.59075726473353,37.74916076660156,7793600 | |
| 2021-04-29,37.979974182387146,38.002604242637844,37.595287328162044,37.984500885009766,11571000 | |
| 2021-04-30,37.82158194048937,37.998085397784976,37.49572834152421,37.58171844482422,10352600 | |
| 2021-05-03,37.90304270994505,38.36919301111377,37.8758893962033,38.142906188964844,12405600 | |
| 2021-05-04,37.8939924153858,38.55927276611328,37.862312398684494,38.55927276611328,15622200 | |
| 2021-05-05,38.71314642723319,39.111409954968885,38.71314642723319,39.04804992675781,15113400 | |
| 2021-05-06,39.124982061903204,39.40105220395357,38.7402952345278,39.37842559814453,14774400 | |
| 2021-05-07,39.387483138376695,39.844583479276224,39.21550639907344,39.76764678955078,15089400 | |
| 2021-05-10,40.22927161504355,40.374095045443006,39.58661785844989,39.59114456176758,18238200 | |
| 2021-05-11,39.27433094279132,39.77668784450688,39.00278751147909,39.72237777709961,18997000 | |
| 2021-05-12,39.57304691338604,39.663560275626914,38.67694943460222,38.722206115722656,18269200 | |
| 2021-05-13,38.78103034024196,39.43273393346573,38.690513554473156,39.315067291259766,22130400 | |
| 2021-05-14,39.49157020587546,39.88983369961315,39.45536349202778,39.785743713378906,11112600 | |
| 2021-05-17,39.80837798572906,40.20664155615979,39.60924447408222,40.13423156738281,15624000 | |
| 2021-05-18,40.20211860035751,40.224745211388615,39.663554846017874,39.69070816040039,13594800 | |
| 2021-05-19,39.13856911193124,39.2562357698813,38.640735355747175,39.084259033203125,24960000 | |
| 2021-05-20,39.152144488411956,39.27886454843862,38.953010992448526,39.10688781738281,11750000 | |
| 2021-05-21,39.324117845477474,39.60923795607431,39.17024448660811,39.19287109375,13533000 | |
| 2021-05-24,39.42368503484385,39.695228493682094,39.26075826896842,39.54135513305664,10218400 | |
| 2021-05-25,39.61829892192192,39.708812273487645,39.161198554930024,39.20645523071289,9688800 | |
| 2021-05-26,39.22003173828125,39.34222509695663,38.95301150582362,39.22003173828125,12616400 | |
| 2021-05-27,39.541360077524644,39.7269134740028,39.42821666778877,39.53230667114258,11654600 | |
| 2021-05-28,39.61829721631932,39.66808059339616,39.333177063585225,39.4915771484375,10690800 | |
| 2021-06-01,39.94866531825242,40.107068821372856,39.77216191184142,40.04370880126953,13700800 | |
| 2021-06-02,40.09802249273544,40.10707589884045,39.65902552393645,39.70880889892578,11410200 | |
| 2021-06-03,39.42820557651239,39.71785234772867,39.2154954735869,39.69974899291992,12528600 | |
| 2021-06-04,39.86720364024278,39.92604041346083,39.62281695392661,39.785743713378906,10291600 | |
| 2021-06-07,39.803840042006186,39.803840042006186,39.12497975622192,39.301483154296875,12097600 | |
| 2021-06-08,39.31959510412055,39.536831962314686,39.025425011603545,39.373905181884766,11581600 | |
| 2021-06-09,39.29696799144407,39.41011139569018,39.05710452690036,39.06615447998047,19761200 | |
| 2021-06-10,39.364855188722586,39.41916181356894,38.826291473244765,38.83081817626953,12269000 | |
| 2021-06-11,39.10688992803092,39.25171335485808,38.76745969769887,38.975643157958984,8715600 | |
| 2021-06-14,38.86701701979961,38.962057055330305,38.28772340159593,38.495906829833984,12375600 | |
| 2021-06-15,38.5547479551616,38.57737456453931,38.142904301852255,38.41444778442383,20967400 | |
| 2021-06-16,38.41445733719282,38.4325607009145,37.903050260293774,37.98904037475586,16649000 | |
| 2021-06-17,37.88042085522559,37.884947559451106,36.69015315582333,37.14272689819336,30323200 | |
| 2021-06-18,36.758027399536445,36.91190076220687,36.54079055786133,36.54079055786133,23531600 | |
| 2021-06-21,36.967596976046515,37.35395379781121,36.953961383302726,37.299407958984375,18014200 | |
| 2021-06-22,37.453959653928166,37.613047378271844,37.18578023187542,37.44941329956055,11156800 | |
| 2021-06-23,37.558504372589574,37.65395701442153,37.203964997827285,37.20851135253906,10336800 | |
| 2021-06-24,37.48577840328358,37.544867140552064,37.203963376925046,37.326690673828125,10540600 | |
| 2021-06-25,37.531231964883666,37.6812304548428,37.299416432024316,37.331233978271484,20219000 | |
| 2021-06-28,37.449414921983454,37.48123246823062,37.04032970748238,37.331233978271484,10148200 | |
| 2021-06-29,37.49486917268558,37.69486716521112,37.22214684423876,37.313053131103516,9840000 | |
| 2021-06-30,37.20851452254916,37.467601277552596,37.20396816745005,37.413055419921875,9728400 | |
| 2021-07-01,37.71305213651305,37.76305163864879,37.42669072103513,37.61759948730469,14184600 | |
| 2021-07-02,37.66760677005447,37.7176062825181,37.41760920773633,37.672149658203125,12341200 | |
| 2021-07-06,37.653954449734066,37.66759351294042,36.85396946757792,37.11305618286133,12216600 | |
| 2021-07-07,37.12214111098243,37.531226263337444,37.03123484061551,37.49940872192383,13178600 | |
| 2021-07-08,36.88580307940196,37.19034306780104,36.66762305514579,36.9903450012207,15825600 | |
| 2021-07-09,37.467600454261,37.81759349643891,37.394872645684785,37.71759796142578,14981600 | |
| 2021-07-12,37.49031621798825,37.9539437050576,37.34940700298007,37.840309143066406,20226200 | |
| 2021-07-13,37.7721379157635,37.85850131591884,37.376691752636546,37.494869232177734,24708800 | |
| 2021-07-14,37.540311077586004,37.84030797656352,37.30849907512321,37.41758728027344,12376600 | |
| 2021-07-15,37.22668661087417,37.67213219267388,37.20395830925396,37.42213821411133,12688200 | |
| 2021-07-16,37.490328250997905,37.517599444916314,36.790338708319204,36.858516693115234,19222200 | |
| 2021-07-19,36.20852857796807,36.24034612546961,35.763079445093965,36.06761932373047,23013400 | |
| 2021-07-20,35.97217330712654,36.74034441125324,35.8585386925683,36.47671127319336,21231400 | |
| 2021-07-21,36.73123779801911,36.99487083629892,36.6857846629696,36.87668991088867,13671200 | |
| 2021-07-22,36.96305177312788,36.999415666811075,36.5857841788313,36.89032745361328,9453400 | |
| 2021-07-23,37.07215514864461,37.18578976199171,36.74488690734845,37.14942932128906,10392800 | |
| 2021-07-26,37.240324224607626,37.49941092501181,37.15850718932988,37.46304702758789,11820600 | |
| 2021-07-27,37.23124230323833,37.681234351801045,36.876699435435945,37.51305389404297,16864400 | |
| 2021-07-28,37.526690141481104,37.758505702331036,37.25851414328153,37.62214279174805,12214400 | |
| 2021-07-29,37.885768124288255,38.17667237047652,37.794861847798984,38.0357666015625,12574800 | |
| 2021-07-30,37.9630422521791,38.42667332077605,37.9630422521791,38.190311431884766,11172400 | |
| 2021-08-02,38.372128221038054,38.59485451836722,37.7266845703125,37.7266845703125,17010000 | |
| 2021-08-03,37.763041110501696,38.12212676761397,37.440319348050586,38.11758041381836,13131600 | |
| 2021-08-04,37.95850402330784,38.16304492300106,37.73577770301187,37.75395965576172,10539600 | |
| 2021-08-05,37.935775563352664,38.19031596512449,37.66305320890387,37.69941711425781,13964800 | |
| 2021-08-06,37.922139747295525,38.29486110539355,37.88577584215112,38.2448616027832,14054200 | |
| 2021-08-09,38.17667736414466,38.294858313321,37.890319434679704,38.199405670166016,10743600 | |
| 2021-08-10,38.18576697171124,38.9266632185964,38.18576697171124,38.77666473388672,16047400 | |
| 2021-08-11,39.07211177079,39.353926764632014,38.894842111585966,39.32210922241211,16544800 | |
| 2021-08-12,39.32665805290374,39.3630219546093,38.90848358684741,39.258480072021484,9612600 | |
| 2021-08-13,39.31301990133109,39.37665499125318,39.22211362082874,39.294837951660156,7815800 | |
| 2021-08-16,39.05393498022068,39.14938761948604,38.68576001907535,39.099388122558594,12273400 | |
| 2021-08-17,38.885749194777645,38.931202326815296,38.1993954570985,38.64938735961914,14924000 | |
| 2021-08-18,38.513038260427116,38.74485033615239,38.17667736414466,38.199405670166016,14712800 | |
| 2021-08-19,37.76759167918028,38.026681880456636,37.653957086137346,37.85850143432617,15936200 | |
| 2021-08-20,37.87213910238241,38.16304339905767,37.813050359194634,38.08122634887695,13973600 | |
| 2021-08-23,38.294862250604574,38.51304222014285,38.19940959763563,38.40849685668945,8095600 | |
| 2021-08-24,38.590298634755364,38.76756827719839,38.531206442039895,38.64938735961914,11059200 | |
| 2021-08-25,38.544852421021254,38.95393415063673,38.39485393730769,38.826663970947266,9824400 | |
| 2021-08-26,38.81304265025894,38.86304216321885,38.54032024092987,38.558502197265625,11541800 | |
| 2021-08-27,38.75394441388234,39.181208145776615,38.713034155170114,39.06757354736328,10357400 | |
| 2021-08-30,39.22665889219561,39.29938322101916,39.02666091918945,39.02666091918945,9012600 | |
| 2021-08-31,39.00394264780968,39.00394264780968,38.72667392040953,38.91303634643555,10608800 | |
| 2021-09-01,38.872111340222574,38.96756742867065,38.476665264588235,38.81302261352539,14017600 | |
| 2021-09-02,38.926671140520526,39.140304758973876,38.913035542381465,39.06303405761719,10631000 | |
| 2021-09-03,39.02212395555724,39.135758564319985,38.794854738031745,38.80394744873047,22878200 | |
| 2021-09-07,38.66757745738515,38.694848648786355,38.49485413209017,38.54939651489258,13864600 | |
| 2021-09-08,38.43576521210517,38.472129115649814,38.049408273538226,38.18122482299805,12420000 | |
| 2021-09-09,38.07213471738285,38.4539452823619,38.07213471738285,38.19485855102539,9871400 | |
| 2021-09-10,38.37213088279247,38.65849229412181,38.16304363500522,38.18577194213867,17780200 | |
| 2021-09-13,38.52212399569542,38.635758579753514,37.93576912581335,38.176673889160156,15220000 | |
| 2021-09-14,38.30849398200296,38.3357651749979,37.676685913367635,37.75850296020508,12087400 | |
| 2021-09-15,37.85396074870763,38.20395728969364,37.78123640155211,38.15850067138672,12651600 | |
| 2021-09-16,38.013041382376485,38.04940528306314,37.47214309803551,37.74486541748047,11250600 | |
| 2021-09-17,37.53577853989408,37.60395998735343,36.84942464641428,36.96760559082031,19932000 | |
| 2021-09-20,36.10203475262686,36.4261674161127,35.777902089141016,36.25725173950195,20155600 | |
| 2021-09-21,36.48095060025954,36.54486388500205,36.01529268797809,36.17051315307617,15229000 | |
| 2021-09-22,36.5174707583511,36.910082934615474,36.5174707583511,36.544864654541016,15312200 | |
| 2021-09-23,36.81877963220106,37.31639071968286,36.78225675889609,37.065303802490234,9516600 | |
| 2021-09-24,36.89638576085818,37.20682319802726,36.80964481307173,37.01051712036133,7251800 | |
| 2021-09-27,37.106382581027106,37.508127147282316,37.10181635195268,37.29812240600586,10433000 | |
| 2021-09-28,37.20682830317127,37.2616126171343,36.72291238704393,36.83704376220703,16570600 | |
| 2021-09-29,36.83247794562467,36.914652675985536,36.613344170324616,36.6863899230957,13939600 | |
| 2021-09-30,36.7959444890288,36.94659869854054,36.10659019827294,36.11572265625,21458800 | |
| 2021-10-01,36.28920766899206,36.887258387219994,36.0152930908866,36.69095230102539,18500000 | |
| 2021-10-04,36.73660462515488,36.96486735702932,36.2709467016438,36.531166076660156,17111600 | |
| 2021-10-05,36.631597134768555,37.06073212549667,36.38507300071277,36.85529708862305,13584200 | |
| 2021-10-06,36.480940694256866,36.78681182861328,36.09289137838863,36.78681182861328,15448600 | |
| 2021-10-07,37.10182866002589,37.67248557820837,37.10182866002589,37.266178131103516,16938400 | |
| 2021-10-08,37.357479860492134,37.44878356083352,36.992258093100794,37.06073760986328,12798000 | |
| 2021-10-11,37.18856414612837,37.60856674009679,37.060737572573885,37.065303802490234,9673200 | |
| 2021-10-12,37.0881342056104,37.28900655946049,36.97856905033467,37.11552810668945,15331400 | |
| 2021-10-13,37.35748575736776,37.56292085707024,36.94661207494936,37.39400863647461,14431400 | |
| 2021-10-14,37.759223773565864,38.35727106537212,37.65422485881262,38.302490234375,11374200 | |
| 2021-10-15,38.50335581655175,38.61292443526737,38.32074841805145,38.41661834716797,11705000 | |
| 2021-10-18,38.087920007810766,38.4622707529702,38.019440490876484,38.389225006103516,12699800 | |
| 2021-10-19,38.56270510773352,38.59009552001953,38.27052909997359,38.59009552001953,9591000 | |
| 2021-10-20,38.62204340095823,38.946175977196184,38.53073972537446,38.9005241394043,9303800 | |
| 2021-10-21,38.740747553571836,38.813789809857454,38.39835348738991,38.80009460449219,13392200 | |
| 2021-10-22,38.87315408727182,39.137939761323,38.72706604003906,38.72706604003906,11568400 | |
| 2021-10-25,38.97358288595717,39.27945413265659,38.736187677314994,39.11510467529297,10799400 | |
| 2021-10-26,39.18357716529974,39.384445979245804,38.85944453894273,39.22466278076172,11553800 | |
| 2021-10-27,39.07401329443276,39.14249281151603,38.635749261317926,38.663143157958984,11404200 | |
| 2021-10-28,38.70878779111264,39.119661333992205,38.69965533293072,39.04661560058594,8303400 | |
| 2021-10-29,38.90053309781877,39.18358013013059,38.71792222158575,38.85944747924805,8699200 | |
| 2021-11-01,38.923361845159114,39.183581219043525,38.81379322656673,38.95075225830078,11040400 | |
| 2021-11-02,39.05118730382026,39.471189880744866,38.978141560174535,39.39358139038086,13271200 | |
| 2021-11-03,39.4620607185181,39.97336698958,39.35705833327489,39.8044548034668,19187200 | |
| 2021-11-04,39.86380619838271,39.95054715724562,39.6127157822075,39.78163146972656,10073200 | |
| 2021-11-05,39.882062619881715,40.20162903389812,39.84097351921521,40.092063903808594,11658800 | |
| 2021-11-08,40.530328811717595,40.73576735360962,40.452720321297676,40.594242095947266,10690000 | |
| 2021-11-09,40.60793215419784,40.78141403198242,40.443582734724195,40.78141403198242,15768000 | |
| 2021-11-10,40.7403328485999,40.92750996719396,40.420766405894184,40.5029411315918,12872400 | |
| 2021-11-11,40.68555036511519,40.99598781812104,40.598809412903705,40.82707214355469,8158400 | |
| 2021-11-12,40.93664371057955,41.15577749895826,40.84077376660556,41.13294982910156,8774600 | |
| 2021-11-15,41.14663526736005,41.164896702306464,40.79967845241585,40.94576644897461,8628000 | |
| 2021-11-16,40.96859388463964,41.08272524986106,40.804244440079756,40.83163833618164,8776200 | |
| 2021-11-17,40.76772875753836,40.87272767260302,40.53033354580291,40.56229019165039,10558600 | |
| 2021-11-18,40.59424810810378,40.6718566100178,40.3066382864742,40.38881301879883,10389200 | |
| 2021-11-19,40.2472817265295,40.55771566093628,40.18336496490242,40.315757751464844,10426000 | |
| 2021-11-22,40.334017347239694,40.8133703980115,40.31575591375186,40.379669189453125,13379800 | |
| 2021-11-23,40.39337832198459,40.7083785528205,40.215330170190555,40.42076873779297,15231400 | |
| 2021-11-24,40.20619426529862,40.297497957604236,40.046411062257484,40.13315200805664,10365200 | |
| 2021-11-26,39.22010537156386,39.63097551414599,39.01923304727004,39.44380187988281,14215000 | |
| 2021-11-29,39.74509789792176,39.831838833441005,39.36618448504821,39.62640380859375,12280400 | |
| 2021-11-30,39.425540347382196,39.52597650928589,38.57183645421376,38.64488220214844,24004600 | |
| 2021-12-01,39.256624390803864,39.59445574810075,38.23400830801811,38.25226974487305,22485600 | |
| 2021-12-02,38.38009314140481,39.192707857581695,38.30705088304698,39.03292465209961,17957400 | |
| 2021-12-03,39.09683647466922,39.51683902283128,38.59922544145791,38.94618225097656,19977200 | |
| 2021-12-06,39.33880103884901,39.827283178813694,39.197279250068895,39.516845703125,16246000 | |
| 2021-12-07,39.9733578306628,40.37053613208418,39.968795085011436,40.11944580078125,11307000 | |
| 2021-12-08,40.25641920843238,40.37967956237358,40.05554687147749,40.28837585449219,9216400 | |
| 2021-12-09,39.987062404025664,40.256414230088566,39.90032493716876,40.064674377441406,6601600 | |
| 2021-12-10,40.37054242335896,40.46641234215703,40.04640979799051,40.311195373535156,9585000 | |
| 2021-12-13,40.28836283026992,40.379666508635104,39.93683983725066,40.06922912597656,9406600 | |
| 2021-12-14,40.037281442493224,40.36598033092354,39.918587330681156,40.02815246582031,9073600 | |
| 2021-12-15,39.85923444131334,40.16510912851792,39.42553667316135,40.114891052246094,14623000 | |
| 2021-12-16,40.38880891405206,40.785983844078196,40.356852270452116,40.52576446533203,13071200 | |
| 2021-12-17,40.37967594721553,40.498373543244995,39.99162999894126,40.01902389526367,15645800 | |
| 2021-12-20,39.45098562259359,39.473925476185606,38.8040208397387,39.30415725708008,14155400 | |
| 2021-12-21,39.5886285403966,39.955701142335755,39.556509950276705,39.7996940612793,9063600 | |
| 2021-12-22,39.75380406171206,40.148405816071644,39.70333150006166,40.11628723144531,6190200 | |
| 2021-12-23,40.18052547524947,40.653129019102856,40.12087767382345,40.52006530761719,5745600 | |
| 2021-12-27,40.648542994791335,41.13491468730505,40.58889518845651,41.13032531738281,4918600 | |
| 2021-12-28,41.11197477478348,41.41481020302004,41.10279953483563,41.368927001953125,8537000 | |
| 2021-12-29,41.33221633276045,41.612108391793186,41.29550837404647,41.538692474365234,5153800 | |
| 2021-12-30,41.552457722624716,41.791055957270615,41.35974618740865,41.39186477661133,6340000 | |
| 2021-12-31,41.318460173328425,41.68093996260188,41.309281431441,41.575408935546875,6457800 | |
| 2022-01-03,41.62587257993526,41.676345147490345,40.93761411399893,41.03396987915039,15088600 | |
| 2022-01-04,41.15326940985934,41.694699548567826,41.134915430502346,41.538692474365234,19937400 | |
| 2022-01-05,41.75435148163404,42.35542948714619,41.520342597540065,41.53410720825195,21252800 | |
| 2022-01-06,41.63046373624832,41.63046373624832,40.95138048042652,41.01102828979492,17868600 | |
| 2022-01-07,41.061507946119846,41.130334507677965,40.7953839424471,40.97433090209961,16543600 | |
| 2022-01-10,40.75408269263585,40.850438469300805,40.17135866213898,40.55678176879883,16819200 | |
| 2022-01-11,40.616434914347835,41.01562618492975,40.26771972464181,41.001861572265625,13614800 | |
| 2022-01-12,41.34599505384198,41.50199868062628,41.001865699937404,41.41482162475586,10215600 | |
| 2022-01-13,41.35057636292413,41.56622777543175,40.99267896408736,41.093624114990234,12006200 | |
| 2022-01-14,40.63937666647738,40.82291299631107,40.258539394688746,40.744911193847656,14588800 | |
| 2022-01-18,40.30442081419814,40.373247372415875,39.896054336280876,40.208065032958984,15581800 | |
| 2022-01-19,40.50630436917551,40.60724950432067,40.08876272004112,40.10711669921875,14832400 | |
| 2022-01-20,40.20805642335156,40.5063024446566,39.478504164186845,39.52438735961914,17147200 | |
| 2022-01-21,39.29037370307368,39.43720201088391,38.43234720145206,38.560821533203125,32542400 | |
| 2022-01-24,37.83586816506812,38.68471971914973,37.12466972815182,38.58377456665039,42454000 | |
| 2022-01-25,38.005634520277724,38.56082928012013,37.34949462216149,38.23505401611328,29311200 | |
| 2022-01-26,38.542477528860736,38.86366344133568,37.45502779548602,37.83586502075195,26921600 | |
| 2022-01-27,38.2534071943847,38.758129374515384,37.606442549364886,37.96433639526367,23174600 | |
| 2022-01-28,37.79915895631032,38.19835018241972,37.271496859426776,38.18458557128906,22016000 | |
| 2022-01-31,37.982694431234464,38.776487495264476,37.91845724693886,38.74895477294922,14549400 | |
| 2022-02-01,38.94625631666168,39.43721394769171,38.735190779090864,39.3454475402832,18608400 | |
| 2022-02-02,39.33626960256504,39.643690897034475,39.12520057880294,39.469329833984375,14158800 | |
| 2022-02-03,39.12519995895805,39.40968139897342,38.716833529332106,38.781070709228516,15542600 | |
| 2022-02-04,38.25799419626952,38.565418983853114,37.91386494953911,38.13869857788086,23376200 | |
| 2022-02-07,38.21670426701583,38.30847067524326,37.822102410442525,37.95057678222656,25255400 | |
| 2022-02-08,38.101988141286874,38.60671030354975,38.02398635725771,38.53788375854492,15501800 | |
| 2022-02-09,38.91872823939206,39.43721510776347,38.904963627942294,39.377567291259766,21469200 | |
| 2022-02-10,39.23532429947683,40.01993857798199,38.9554322263613,39.14814376831055,26622000 | |
| 2022-02-11,38.950839235814605,39.30873306635961,38.413998489997105,38.54247283935547,25266400 | |
| 2022-02-14,38.570005103454235,38.60671306350282,37.936808545603014,38.22587585449219,18896800 | |
| 2022-02-15,38.492006536762624,38.987553536919144,38.450712703748266,38.92790222167969,13351000 | |
| 2022-02-16,38.8866004114838,39.29496679061918,38.81318450030007,39.21237564086914,15678000 | |
| 2022-02-17,38.808600277691205,38.92789588743056,38.4094091201876,38.54247283935547,13083800 | |
| 2022-02-18,38.62507314421573,38.82696345570704,38.26258985797649,38.47824478149414,17929600 | |
| 2022-02-22,38.294699849085646,38.45988215761823,37.620206006021505,37.93221664428711,21308800 | |
| 2022-02-23,38.17540657742039,38.31305968914401,37.39079224218946,37.44585418701172,19162200 | |
| 2022-02-24,36.6015900294568,37.441266343762386,36.422643077314845,37.33573532104492,31807000 | |
| 2022-02-25,37.50550542021953,38.71684031140531,37.47338682464507,38.698486328125,22258400 | |
| 2022-02-28,38.10199582066548,38.51953754336601,37.886340903161866,38.257999420166016,22460400 | |
| 2022-03-01,38.147871393267216,38.44611742161327,37.15219167616034,37.37702178955078,26263800 | |
| 2022-03-02,37.60645374526723,38.40942220292166,37.519273192509196,38.19835662841797,19142800 | |
| 2022-03-03,38.53788887478785,38.67554198307216,37.85880907560067,38.244232177734375,19471600 | |
| 2022-03-04,37.77621738325173,38.129521888607385,37.47797131990979,38.111167907714844,17329000 | |
| 2022-03-07,38.005631102555,38.033160319367276,36.78511781414805,36.78970718383789,21826400 | |
| 2022-03-08,36.84018362789348,37.372435046071985,36.3813446291662,36.601585388183594,25989800 | |
| 2022-03-09,37.207254921904756,37.959754144829645,37.00536813100369,37.734920501708984,20626200 | |
| 2022-03-10,37.34490741130374,37.886337592807145,37.294434839248545,37.83586502075195,15590000 | |
| 2022-03-11,37.88634155544025,38.212116872356795,37.52385827306892,37.55597686767578,13862800 | |
| 2022-03-14,37.79915809683071,38.04234572371096,37.3127898443982,37.50091552734375,15630800 | |
| 2022-03-15,37.51926087295564,38.00563255948538,37.26690154095451,37.93221664428711,18169600 | |
| 2022-03-16,38.358937730100074,38.891192623086894,37.75327042122821,38.528709411621094,23893200 | |
| 2022-03-17,38.40023913315729,39.28579859168049,38.34976656034012,39.2674446105957,14103000 | |
| 2022-03-18,39.074736143269256,39.57486903980125,38.96920161887086,39.50604248046875,19242200 | |
| 2022-03-21,39.66862252858256,40.00944453616991,39.57190390929846,39.83442687988281,17759400 | |
| 2022-03-22,40.13840070001436,40.304205043072805,39.90351062837388,40.0508918762207,13931800 | |
| 2022-03-23,39.95416988818212,40.13839731089679,39.81599844268466,39.866661071777344,11578800 | |
| 2022-03-24,40.115370366602285,40.686472254436296,40.083130828914385,40.668052673339844,10905200 | |
| 2022-03-25,40.76016378205377,41.14703822622041,40.68647140382433,41.1240119934082,10050000 | |
| 2022-03-28,40.972020723322764,40.999653605959345,40.53448368363021,40.939781188964844,10706800 | |
| 2022-03-29,40.97662694206417,41.28520584106445,40.66804804306389,41.28520584106445,15656200 | |
| 2022-03-30,41.299021569369415,41.37271393947724,40.948993352894114,41.14703369140625,8967200 | |
| 2022-03-31,40.97663318207846,41.28521212806984,40.5943618534852,40.598968505859375,10599400 | |
| 2022-04-01,40.83385693319083,41.179282056526134,40.594360213257886,41.02729415893555,12484000 | |
| 2022-04-04,41.096382593682755,41.096382593682755,40.67265841062137,41.03650665283203,11518000 | |
| 2022-04-05,41.01348282154526,41.29442890460429,40.589758613652734,40.70950698852539,11457400 | |
| 2022-04-06,40.44697686324497,40.46079330524409,39.88969144825655,40.239723205566406,16795600 | |
| 2022-04-07,40.290390338083526,40.66805502159727,40.00944427321823,40.50225067138672,11529200 | |
| 2022-04-08,40.73712990471794,41.01807591899977,40.525269609559544,40.75094985961914,10311000 | |
| 2022-04-11,40.61738741989257,40.981235615376676,40.497639067415896,40.548301696777344,12266200 | |
| 2022-04-12,40.74634444639685,41.0871628868932,40.39170605057925,40.55751037597656,14295600 | |
| 2022-04-13,40.635818307947275,41.17468072668203,40.47461708514333,41.15625762939453,17061600 | |
| 2022-04-14,41.20230910389394,41.50628490508141,40.995055431336034,41.01808166503906,12664000 | |
| 2022-04-18,40.990441132039884,41.299020014092996,40.916748764707236,41.0549201965332,12443000 | |
| 2022-04-19,40.93978333000723,41.52930828272301,40.8384580699131,41.441802978515625,10121200 | |
| 2022-04-20,41.5062827580372,41.86552431260593,41.42798372872801,41.70432662963867,17289400 | |
| 2022-04-21,42.01751591726946,42.137260770140294,40.90754810506657,41.02268981933594,15328600 | |
| 2022-04-22,40.68186831164268,40.691078102008795,39.41530954861903,39.48899841308594,18824200 | |
| 2022-04-25,39.069881029258895,39.47978518485386,38.291522041876114,39.37845993041992,26687800 | |
| 2022-04-26,39.55347763830765,39.77455126024503,38.75209234724591,38.77051544189453,21081400 | |
| 2022-04-27,39.12053988813274,39.78836025334299,38.99618490099861,39.341609954833984,26049200 | |
| 2022-04-28,39.535059197718134,40.10155800485166,38.86723862885866,39.96338653564453,20703000 | |
| 2022-04-29,40.09234184953089,40.423946998068935,39.0652763265277,39.16199493408203,21265600 | |
| 2022-05-02,39.21265492919662,39.37845924924847,38.28691472788137,39.04224395751953,32838200 | |
| 2022-05-03,39.06988175597015,39.70085601129756,38.99158624475877,39.47978591918945,22845000 | |
| 2022-05-04,39.73770720042199,40.78779905474361,39.373858967767354,40.76016616821289,29811200 | |
| 2022-05-05,40.47460248468155,40.608167256449974,39.06987608324267,39.49820327758789,24543600 | |
| 2022-05-06,39.185026263206005,39.185026263206005,38.28691884731998,38.93171310424805,28715400 | |
| 2022-05-09,38.222435031637026,38.567860107087505,37.59606394704584,37.701995849609375,27881400 | |
| 2022-05-10,38.32837088881252,38.429696150281075,37.02035930761677,37.46710968017578,34030200 | |
| 2022-05-11,37.573035844424325,38.48956268173163,37.40262488404396,37.48552703857422,33836600 | |
| 2022-05-12,37.09405132411165,37.78950819155816,36.7348097742844,37.416446685791016,26458200 | |
| 2022-05-13,37.715821372980955,38.36982549667217,37.715821372980955,37.99216079711914,17295200 | |
| 2022-05-16,37.830957044871894,38.2270447778951,37.48553194145718,37.92306900024414,16692600 | |
| 2022-05-17,38.77511902682737,39.056065048764836,38.38363444574202,38.99618911743164,15137400 | |
| 2022-05-18,38.62313210009982,38.71064091646476,37.623702988173434,37.7849006652832,13932400 | |
| 2022-05-19,37.53620388600455,38.498787059747684,37.490147896889226,38.052040100097656,16195000 | |
| 2022-05-20,38.42508861727974,38.572469854078804,37.13089702183028,37.95991516113281,16114400 | |
| 2022-05-23,38.443508514266,38.74748075257911,38.18098559824059,38.65536880493164,12760200 | |
| 2022-05-24,38.52641876453179,38.56786809552524,37.77569252952942,38.434303283691406,14059600 | |
| 2022-05-25,38.286921187253135,38.77051778796605,38.15335637835294,38.604713439941406,11071400 | |
| 2022-05-26,38.87183264944624,39.512020121962806,38.79814028612434,39.3139762878418,11073000 | |
| 2022-05-27,39.64559012234695,40.24893149275276,39.5811110528614,40.23511505126953,13588800 | |
| 2022-05-31,39.8574563045518,40.00483755852679,39.48900141269122,39.62256622314453,18490800 | |
| 2022-06-01,39.68704157663104,39.81139658434516,38.84420346246531,39.22647476196289,14350000 | |
| 2022-06-02,39.645589776028,40.30880355834961,39.55808096227099,40.30880355834961,13050800 | |
| 2022-06-03,39.9495559663373,40.235108595272834,39.774541879222404,39.91731643676758,10651200 | |
| 2022-06-06,40.212080756790385,40.45618056563283,40.078515981153984,40.29498291015625,11184000 | |
| 2022-06-07,39.95416631854453,40.635806667535064,39.84823441794801,40.58514404296875,12411400 | |
| 2022-06-08,40.16603018274056,40.5068486306635,39.654800753933245,39.7423095703125,8475600 | |
| 2022-06-09,39.43833049930472,39.571895281723435,38.78893319316739,38.80274963378906,10812600 | |
| 2022-06-10,38.05202722753338,38.11650629325165,37.56382406929365,37.61448669433594,16668400 | |
| 2022-06-13,36.6519093730305,36.73481154343288,35.933422724927766,36.145286560058594,20820400 | |
| 2022-06-14,36.13607185656806,36.35253882167364,35.58799622269187,35.86894226074219,15700800 | |
| 2022-06-15,36.32491092682008,36.37096691184316,35.20573327291184,35.859737396240234,20859400 | |
| 2022-06-16,34.87873358194428,34.99387530925133,34.27078540231692,34.565547943115234,18569400 | |
| 2022-06-17,34.51487812946353,34.75437132640064,33.906930076173715,34.50566482543945,25019600 | |
| 2022-06-21,35.04594395439457,35.189706784993334,34.75841475502933,35.02739334106445,11233200 | |
| 2022-06-22,34.2714689404544,34.91608761333636,34.17408088967732,34.577545166015625,16064800 | |
| 2022-06-23,34.43841511512959,34.633191183990974,33.74741826324057,34.10451126098633,18934800 | |
| 2022-06-24,34.3363975183056,35.46796008904824,34.29929629411167,35.458683013916016,22495000 | |
| 2022-06-27,35.43085919811411,35.5514364087948,35.05985402902009,35.16651916503906,13583800 | |
| 2022-06-28,35.375210246521334,35.704475680317785,34.73522999271289,34.79087829589844,9846400 | |
| 2022-06-29,34.85579668314063,34.91608350610134,34.18335040473248,34.540443420410156,10594800 | |
| 2022-06-30,34.002492549647954,34.44769661202269,33.65931508164047,34.13234329223633,13860000 | |
| 2022-07-01,33.849451973922626,34.42451030542988,33.47845036519282,34.373497009277344,16434200 | |
| 2022-07-05,33.46917221761604,33.68713746906829,32.977593421177986,33.682498931884766,19413000 | |
| 2022-07-06,33.645403830619216,33.99321984456152,33.27903720468657,33.89582824707031,16602000 | |
| 2022-07-07,34.313200455546124,34.549716282529296,34.09987377287829,34.197261810302734,9897200 | |
| 2022-07-08,34.248290122976755,34.30394197084966,33.68250871985773,33.863372802734375,8182600 | |
| 2022-07-11,33.520182893487416,33.92365068092212,33.45989606748003,33.77061080932617,8287600 | |
| 2022-07-12,33.62685484012481,34.15089638599368,33.58511507659195,33.705692291259766,13606800 | |
| 2022-07-13,33.15381699325055,33.70568612659541,32.98686504598937,33.51091003417969,19998800 | |
| 2022-07-14,32.88484953960418,32.92194722892557,32.453557500003946,32.89412307739258,15012400 | |
| 2022-07-15,33.42743656669335,33.52482462020266,33.000783130890525,33.40888595581055,10334000 | |
| 2022-07-18,33.84481352618417,34.00248839774061,33.362508299628715,33.48772048950195,7533400 | |
| 2022-07-19,33.85873444922538,34.586829247157716,33.821633220984374,34.507991790771484,11284800 | |
| 2022-07-20,34.46161031482581,34.72131535044388,34.313208953687294,34.568275451660156,9383400 | |
| 2022-07-21,34.50799069937744,35.0691334906457,34.35031225342404,35.05985641479492,9401800 | |
| 2022-07-22,35.27317230570214,35.45403630927498,34.65174286535784,34.809417724609375,10807400 | |
| 2022-07-25,34.90218036354607,34.99956842778207,34.670303009222,34.95319366455078,7729800 | |
| 2022-07-26,34.772326638708215,34.92072799126278,34.58218552609628,34.7166748046875,7703800 | |
| 2022-07-27,34.47088674711705,35.273180374561576,34.30393477667949,35.134056091308594,11703200 | |
| 2022-07-28,35.30100792437566,35.79258675865805,35.22216693885488,35.75548553466797,11832000 | |
| 2022-07-29,36.01054264318333,36.33053088675396,35.8714148585585,36.2331428527832,9258000 | |
| 2022-08-01,36.061560009713965,36.0893841545214,35.68128136528896,35.940982818603516,10411600 | |
| 2022-08-02,35.76011802894965,36.07547130323744,35.37520085597824,35.574615478515625,11367400 | |
| 2022-08-03,35.76939975769336,35.85751428542072,35.31028358228256,35.611724853515625,9597400 | |
| 2022-08-04,35.667372991997205,35.94098654609231,35.45404273245897,35.63490676879883,6898800 | |
| 2022-08-05,35.352017584458416,35.913160271428595,35.301004291264114,35.7601203918457,5892000 | |
| 2022-08-08,36.19605721807882,36.46967080385389,35.93635216959339,35.95954132080078,9414200 | |
| 2022-08-09,36.01981841695871,36.033730488652765,35.65809040024612,35.78330612182617,13987200 | |
| 2022-08-10,36.478942816219366,37.0076228392225,36.46966574175701,36.79893112182617,8528200 | |
| 2022-08-11,37.13748295932317,37.392545960805286,36.87777788126981,36.924156188964844,6129200 | |
| 2022-08-12,37.04008813522173,37.629055031089635,36.97052422451797,37.619781494140625,7447200 | |
| 2022-08-15,37.22094045929412,37.65223232404286,37.09572475182422,37.596580505371094,6380200 | |
| 2022-08-16,37.48992546398187,37.967595741549225,37.48529046480692,37.80527877807617,5211400 | |
| 2022-08-17,37.383269111312245,37.46674510433488,37.086466366824595,37.28588104248047,8159600 | |
| 2022-08-18,37.43428382731018,37.494570670813985,37.160666686123534,37.40182113647461,4562800 | |
| 2022-08-19,37.19776708269799,37.19776708269799,36.580972432457045,36.71546173095703,6634400 | |
| 2022-08-22,36.14504229333867,36.33054134199951,36.001275931008685,36.13113021850586,7032000 | |
| 2022-08-23,36.13576187162856,36.66908043255906,36.13576187162856,36.488216400146484,9840000 | |
| 2022-08-24,36.441834942094616,36.701536368955416,36.33980837063742,36.567047119140625,5778200 | |
| 2022-08-25,36.817485276065604,37.41109072476761,36.817485276065604,37.397178649902344,6130800 | |
| 2022-08-26,37.48065587027431,37.5131185587504,36.22388101903186,36.251705169677734,8665800 | |
| 2022-08-29,35.85286529716431,36.29343426921587,35.76475433328731,35.99663162231445,7198800 | |
| 2022-08-30,36.08938901226202,36.112578161500835,35.19898087690312,35.40766906738281,7402600 | |
| 2022-08-31,35.46795806894337,35.46795806894337,34.95782511075049,34.97174072265625,10050800 | |
| 2022-09-01,34.54972787603679,34.61001471805321,34.0906116774986,34.51262664794922,11796000 | |
| 2022-09-02,35.02275188610537,35.29636898722508,34.32711986592067,34.480159759521484,14134200 | |
| 2022-09-06,34.67957324802526,34.804788988824136,34.22045712081974,34.373497009277344,12551200 | |
| 2022-09-07,34.2807440490014,35.384482418104135,34.20190660497044,35.32419204711914,12192000 | |
| 2022-09-08,34.97174164658608,35.695197805438625,34.846525903297064,35.66737365722656,8796600 | |
| 2022-09-09,36.024473433319756,36.30736414773257,35.92708534874347,36.20533752441406,7296600 | |
| 2022-09-12,36.57633552166508,36.72009835061355,36.3212690140136,36.54387283325195,8099000 | |
| 2022-09-13,35.61172401870675,36.01519188349918,35.15260785405854,35.240718841552734,9404000 | |
| 2022-09-14,35.083034767300774,35.12013598294819,34.47087886178499,34.809417724609375,11562400 | |
| 2022-09-15,34.674934310764975,35.03666591699287,34.29002063264526,34.35030746459961,10417400 | |
| 2022-09-16,33.88654616769363,33.93755945326529,33.44134220665912,33.807708740234375,16265400 | |
| 2022-09-19,33.43927279656108,34.414003839553914,33.39730052011051,34.367366790771484,10323400 | |
| 2022-09-20,33.900991156236955,33.900991156236955,33.462595044218084,33.714439392089844,9549600 | |
| 2022-09-21,33.95695426681045,34.02691162328642,32.96357119102419,32.977561950683594,17767400 | |
| 2022-09-22,33.112812653917516,33.206086759248485,32.55782212011485,32.58114242553711,11753000 | |
| 2022-09-23,32.02149305609459,32.06346533915797,31.43852095901899,31.91422462463379,14010200 | |
| 2022-09-26,31.685697004113244,32.09144326092322,31.237974910769776,31.396541595458984,14978000 | |
| 2022-09-27,31.797628947016932,31.979515949453077,31.17734580630947,31.466501235961914,14157800 | |
| 2022-09-28,31.634403677732088,32.427244430494454,31.51314446628354,32.27800369262695,13507800 | |
| 2022-09-29,31.970186184901877,31.970186184901877,31.340573572812552,31.802289962768555,11454600 | |
| 2022-09-30,31.77897727891354,32.30598281697141,31.62041056342306,31.71834945678711,10820800 | |
| 2022-10-03,32.22668694691169,32.99154581942122,32.04479999297212,32.74903106689453,19858000 | |
| 2022-10-04,33.40662134972547,33.98959326496122,33.35065832309688,33.95228576660156,30250200 | |
| 2022-10-05,33.47658090351643,33.845019605275375,33.19209030542633,33.56985855102539,18429800 | |
| 2022-10-06,33.30869005893768,33.66313806018166,33.13146783740519,33.215415954589844,23953600 | |
| 2022-10-07,32.940249421995716,33.0102067753622,32.18471996853833,32.394588470458984,10183800 | |
| 2022-10-10,32.52052044114403,32.65576685065878,32.250020505755174,32.46455383300781,10391200 | |
| 2022-10-11,32.19404817210635,32.73970916121821,31.984179655733804,32.212703704833984,13918800 | |
| 2022-10-12,32.22202316417771,32.254673008470746,31.951526889875073,31.970182418823242,16029200 | |
| 2022-10-13,31.345247146122652,33.05685257981451,31.18201565048905,32.90761184692383,19446400 | |
| 2022-10-14,33.1221352506611,33.192092601587724,31.741657995635663,31.797624588012695,16595200 | |
| 2022-10-17,32.44122485534677,32.80966358789508,32.399252579094046,32.5904655456543,11471400 | |
| 2022-10-18,33.373976537506834,33.579183799342104,32.860961941096996,33.229400634765625,15958800 | |
| 2022-10-19,32.98689482884713,33.262055951761106,32.6371115693047,32.83765411376953,8690200 | |
| 2022-10-20,32.88429077553219,33.47658885565218,32.520516759281264,32.59980010986328,11416600 | |
| 2022-10-21,32.53916726397801,33.77506875529533,32.50652097061547,33.728431701660156,16680600 | |
| 2022-10-24,33.86367848730481,34.045565470231196,33.467258231136505,33.53255081176758,13474800 | |
| 2022-10-25,33.55586288419909,34.38601790180126,33.51389061314381,34.36269760131836,12002600 | |
| 2022-10-26,34.55857993096494,34.964329729575454,34.31606514117692,34.60521697998047,13530600 | |
| 2022-10-27,34.65652417533359,34.92702408301876,34.45132041620977,34.5166130065918,9954000 | |
| 2022-10-28,34.409338021893866,34.93168220365339,34.241441804834686,34.861724853515625,9254800 | |
| 2022-10-31,34.67051099190545,34.9550016282802,34.49795354760461,34.54925537109375,9583400 | |
| 2022-11-01,35.06693326001323,35.10424076419892,34.34871132130216,34.63786315917969,23317600 | |
| 2022-11-02,34.777782396820676,35.07626381828213,33.7237678758091,33.73775863647461,31466600 | |
| 2022-11-03,33.31802034304594,34.22745533422889,33.23873343859533,33.994266510009766,17459000 | |
| 2022-11-04,34.86172600893232,35.43537202925989,34.57257061259615,35.174198150634766,19279600 | |
| 2022-11-07,35.3934009221169,35.47268427167413,35.024962137600156,35.44936752319336,11153200 | |
| 2022-11-08,35.654564404776906,36.41476213393686,35.556625540405946,36.0603141784668,12313600 | |
| 2022-11-09,35.892424158905456,36.21422588177775,35.39806497968183,35.47734832763672,13207800 | |
| 2022-11-10,36.91845898692738,37.46878123541607,36.741233190667586,37.440799713134766,17436600 | |
| 2022-11-11,37.86053455676525,38.326912167191935,37.781251216955624,37.89318084716797,12982400 | |
| 2022-11-14,37.76726603460376,38.36422889478786,37.72995496629742,37.84188461303711,12733800 | |
| 2022-11-15,38.256953932020245,38.28027423527547,37.412811615225934,37.785911560058594,14455000 | |
| 2022-11-16,37.64133591091123,37.762595083980514,37.34285452964741,37.417476654052734,12797800 | |
| 2022-11-17,36.84383538481731,37.081688989287954,36.6013205656047,37.05836868286133,9358600 | |
| 2022-11-18,37.43613480265469,37.43613480265469,36.96043113472153,37.30554962158203,7491200 | |
| 2022-11-21,37.03971746016698,37.55739701111051,36.95576932871183,37.43147659301758,7238200 | |
| 2022-11-22,37.711299724440416,38.28960705495374,37.62735159919014,38.28028106689453,7214000 | |
| 2022-11-23,38.24296787886077,38.46683071984805,38.14502899785982,38.42951965332031,8495800 | |
| 2022-11-25,38.373543884996195,38.443501228476116,38.289595784455955,38.41551971435547,2456600 | |
| 2022-11-28,38.13569941831171,38.14969373688156,37.48277354555119,37.55739212036133,6464000 | |
| 2022-11-29,37.69730603719213,37.88851902208839,37.58071162551568,37.68331527709961,5673200 | |
| 2022-11-30,37.697310041192374,38.60674512559221,37.347526769010976,38.59275436401367,14624800 | |
| 2022-12-01,38.8585794384291,38.90055527046624,38.303588985108426,38.639381408691406,8215800 | |
| 2022-12-02,38.135691643575605,39.16638918583138,38.135691643575605,39.063785552978516,6825000 | |
| 2022-12-05,38.769972595116066,38.92387807291039,38.2289763737196,38.28960418701172,9452400 | |
| 2022-12-06,38.31292022635488,38.546109024375085,37.6739816388352,37.94914627075195,9495600 | |
| 2022-12-07,37.88852060582436,38.238303855474605,37.77192618927428,37.865203857421875,8167200 | |
| 2022-12-08,38.11238086854992,38.340904913212185,38.02376797935928,38.14502716064453,5523800 | |
| 2022-12-09,38.05174858185073,38.37821505310865,37.75793196007962,37.76726150512695,7872400 | |
| 2022-12-12,37.79058092356246,38.103053099344294,37.65533097624365,38.093727111816406,6385800 | |
| 2022-12-13,39.26899986951495,39.3436220074511,38.34557404072109,38.62073516845703,12576000 | |
| 2022-12-14,38.462167101337144,38.7093466976884,37.91184130716332,38.205657958984375,15635200 | |
| 2022-12-15,37.55739045916874,37.59470152401308,36.94643689460328,37.039710998535156,10456800 | |
| 2022-12-16,36.745891730880444,36.99307129091652,36.517367701927306,36.881141662597656,14570600 | |
| 2022-12-19,36.8102684507426,37.02150014793269,36.22821469775259,36.401893615722656,6460000 | |
| 2022-12-20,36.46760580729376,36.857204216578275,36.453524411699476,36.64128112792969,5641800 | |
| 2022-12-21,36.83372836367256,37.11536695766514,36.74454143610379,36.96046447753906,5755400 | |
| 2022-12-22,36.69760377479385,36.69760377479385,35.984119068621816,36.60372543334961,6631200 | |
| 2022-12-23,36.60373215258148,36.86659442186147,36.401890458318675,36.85720443725586,6202200 | |
| 2022-12-27,36.946393406528436,37.134153715386695,36.73047030477195,36.89006423950195,4868600 | |
| 2022-12-28,36.88066922398724,37.021490318056756,36.29861562554301,36.326778411865234,5046400 | |
| 2022-12-29,36.52862928967215,36.875983539823665,36.52862928967215,36.72108459472656,6446200 | |
| 2022-12-30,36.45351948173889,36.58964200822769,36.15779588933322,36.46290588378906,5818800 | |
| 2023-01-03,36.52392351835513,36.763317935555214,36.092077434125635,36.425350189208984,10684000 | |
| 2023-01-04,36.608425112050796,37.16231604662527,36.584957312003816,37.05904769897461,9742000 | |
| 2023-01-05,36.48168765312231,36.678834356334974,36.2094353975068,36.47229766845703,8212600 | |
| 2023-01-06,36.81025605373586,37.81007787167471,36.81025605373586,37.7255859375,8729200 | |
| 2023-01-09,38.03539927266076,38.471940473005624,37.838252557983736,37.964988708496094,16791200 | |
| 2023-01-10,37.97907277228949,38.373366192154265,37.7678410848791,38.3452033996582,8049000 | |
| 2023-01-11,38.74888676803638,38.96480986650623,38.51887869210178,38.9460334777832,9845800 | |
| 2023-01-12,39.0352119029493,39.2041922020884,38.64560997980968,39.09153747558594,7787600 | |
| 2023-01-13,38.86622872835077,39.41072956735789,38.833370949973,39.3309326171875,6965200 | |
| 2023-01-17,39.39665810225779,39.47176007980652,38.89909630965321,38.9366455078125,6943000 | |
| 2023-01-18,39.293379706939746,39.34970886162729,38.36866334288735,38.3874397277832,9444600 | |
| 2023-01-19,38.09641938785911,38.251318315098516,37.7913093630281,38.09172439575195,8159800 | |
| 2023-01-20,38.19030393234999,38.88501246515825,37.98846221378471,38.856849670410156,6897400 | |
| 2023-01-23,38.80520766227647,39.147870447898846,38.61744737897228,38.98358154296875,12497400 | |
| 2023-01-24,38.76765510845044,39.063378720225316,38.44377228868068,39.007049560546875,9361000 | |
| 2023-01-25,38.579897300281836,39.10093037338756,38.44846617935957,39.08684539794922,7203800 | |
| 2023-01-26,38.75827425672585,39.293388816006434,38.63622951722481,39.27461242675781,11506200 | |
| 2023-01-27,39.00704800713414,39.42481274306429,38.96949523551068,39.14786911010742,6839400 | |
| 2023-01-30,38.908484297758996,39.37318832262236,38.82868732423069,38.88032150268555,10421400 | |
| 2023-01-31,38.90847604187474,39.74870053517383,38.90847604187474,39.734619140625,7742600 | |
| 2023-02-01,39.50461557322231,40.321368706722836,39.24644472984848,39.99748229980469,14447200 | |
| 2023-02-02,39.823800043944324,39.98809252016101,39.274604203031146,39.87074279785156,12327800 | |
| 2023-02-03,39.43419979149894,39.748696172671316,39.096232034501526,39.15256118774414,11875800 | |
| 2023-02-06,38.805202691997984,38.960105174475814,38.514177692319834,38.72071075439453,12524600 | |
| 2023-02-07,38.66908531615938,39.34032597707943,38.65030892787555,39.24175262451172,15105800 | |
| 2023-02-08,39.035213228382005,39.410730189883886,38.899087121172684,38.927249908447266,10531800 | |
| 2023-02-09,39.22767172418809,39.31216368191783,38.19030043170239,38.36397933959961,16661200 | |
| 2023-02-10,38.27948558524498,38.56112423738225,38.04947752257992,38.50479507446289,7016000 | |
| 2023-02-13,38.57050840490858,38.786431478405845,38.321727550253684,38.706634521484375,5498600 | |
| 2023-02-14,38.542350082277096,38.903785716897005,38.34989478374379,38.79582595825195,8215000 | |
| 2023-02-15,38.53765086408464,38.97419200574682,38.43438252802247,38.964805603027344,7956800 | |
| 2023-02-16,38.425001471299595,38.97419742815202,38.33112310612536,38.52357482910156,8673600 | |
| 2023-02-17,38.25601443541451,38.293567210919875,37.9555993938311,38.16213607788086,7452400 | |
| 2023-02-21,37.96498443426696,38.096419143817656,37.47680911391047,37.533138275146484,11800600 | |
| 2023-02-22,37.70211882833569,38.00253383244758,37.50966714502776,37.81477355957031,11868800 | |
| 2023-02-23,37.95559849392652,38.115192414195796,37.298439263082514,37.857025146484375,11192400 | |
| 2023-02-24,37.21864537639916,38.16213832444271,37.02149866523484,38.110504150390625,18648200 | |
| 2023-02-27,38.35458575426734,38.5986752008976,38.19968324943232,38.23723602294922,12939600 | |
| 2023-02-28,38.227842485171536,38.65968855632546,38.15743194327648,38.41090774536133,17093600 | |
| 2023-03-01,38.495407335298935,39.08684740989272,38.49071234324449,38.71133041381836,15481600 | |
| 2023-03-02,38.50948345116688,39.24643952858602,38.42029652050669,39.15256118774414,12669800 | |
| 2023-03-03,39.41072850480393,39.73461486953047,39.10561852453406,39.711143493652344,11994600 | |
| 2023-03-06,39.556244992842025,39.556244992842025,39.00235412987138,39.06807327270508,10962800 | |
| 2023-03-07,38.92255733953758,38.92255733953758,38.16213338595727,38.298255920410156,13520600 | |
| 2023-03-08,38.31703142707968,38.57989724980977,38.18560030632936,38.48601531982422,11590400 | |
| 2023-03-09,38.514184826504774,38.64092096577141,37.378236659145415,37.49558639526367,12851800 | |
| 2023-03-10,37.50967068250997,37.51905708548585,36.50046225419336,36.697608947753906,26124800 | |
| 2023-03-13,36.33147631790867,36.819651613621694,36.04983768840523,36.322086334228516,40704800 | |
| 2023-03-14,36.85251595706785,37.21395160607287,36.38780837533698,36.786800384521484,16477200 | |
| 2023-03-15,35.83860642880314,35.91840338482421,35.096955283922625,35.594520568847656,28524400 | |
| 2023-03-16,35.25654906359686,36.04983429204653,35.148585748823514,36.002891540527344,21605600 | |
| 2023-03-17,35.87616305249052,35.885549456053106,35.383292706552226,35.44431686401367,19087000 | |
| 2023-03-20,35.721043732904874,36.19248421483043,35.721043732904874,36.17362976074219,14785800 | |
| 2023-03-21,36.59792956747374,36.76764845769712,36.36692469898316,36.61207580566406,9498000 | |
| 2023-03-22,36.550787540578625,36.824223939828094,35.95205958741421,35.96148681640625,14654600 | |
| 2023-03-23,36.1217716788211,36.64035549903672,35.64090036427525,35.91905212402344,13439600 | |
| 2023-03-24,35.64562598999451,36.296212758483726,35.38633220718728,36.21135330200195,13465200 | |
| 2023-03-27,36.58849728908072,36.73935810436876,36.21605886453717,36.480064392089844,10614000 | |
| 2023-03-28,36.475356753983675,36.715788845479686,36.43764064664102,36.654502868652344,10248000 | |
| 2023-03-29,37.12593441450132,37.18722037646273,36.99864707910299,37.16365051269531,8270200 | |
| 2023-03-30,37.55023855037156,37.573808418547365,37.28151759488816,37.418235778808594,8433400 | |
| 2023-03-31,37.422947006309165,38.04524834590293,37.422947006309165,38.02639389038086,13526200 | |
| 2023-04-03,38.10182696315941,38.36583253304185,37.98396681991816,38.26683044433594,16128600 | |
| 2023-04-04,38.17254992765811,38.19140798523622,37.569106472385464,37.71525192260742,17497400 | |
| 2023-04-05,37.43237838070034,37.68224128330348,37.290944784567436,37.6303825378418,18561000 | |
| 2023-04-06,37.38052916793398,37.578533375570004,37.26266900670205,37.54081726074219,19031400 | |
| 2023-04-10,37.3946603480802,37.78595682664789,37.356944244814635,37.71995544433594,9267200 | |
| 2023-04-11,37.889677043679036,38.219683979028865,37.87553080633047,38.01224899291992,7715400 | |
| 2023-04-12,38.276251384048145,38.36111080913667,37.974529783023435,38.040531158447266,11888000 | |
| 2023-04-13,38.0641120911857,38.55912614760953,37.98396805441041,38.43183517456055,18003000 | |
| 2023-04-14,38.337540396889985,38.606261331574515,37.96038656721096,38.15367889404297,8826200 | |
| 2023-04-17,38.17253603553619,38.38468281167165,38.06881855500583,38.3752555847168,7366200 | |
| 2023-04-18,38.52140270965174,38.662836297956396,38.35639925450002,38.535545349121094,6766000 | |
| 2023-04-19,38.27625937672579,38.4601209033432,38.18668452131517,38.427120208740234,7309600 | |
| 2023-04-20,38.15368067322965,38.507261056239884,38.14425344561053,38.38468551635742,8052000 | |
| 2023-04-21,38.23382303972776,38.27625455418891,37.83309934237831,38.04524612426758,10844200 | |
| 2023-04-24,38.10653458985213,38.31396595374502,38.05939126154945,38.30453872680664,7731000 | |
| 2023-04-25,37.903820359663385,37.94153646631999,37.45594968592951,37.47480773925781,11966000 | |
| 2023-04-26,37.3239413341255,37.4512322758758,36.90907501329176,37.03165054321289,11910400 | |
| 2023-04-27,37.140086541614764,37.5502411214596,36.927939729477856,37.53609848022461,11826400 | |
| 2023-04-28,37.52195835110545,38.04054592619276,37.41824443289458,37.974544525146484,10143200 | |
| 2023-05-01,38.02167459577853,38.205536091193466,37.88495642796646,37.95567321777344,8416400 | |
| 2023-05-02,37.60210574769352,37.65396450486463,36.98923148847485,37.58796310424805,11681000 | |
| 2023-05-03,37.644520915657395,37.828382411728334,37.15893780568515,37.17308044433594,12701400 | |
| 2023-05-04,37.25322739469264,37.493663061104925,36.843076454301496,36.932647705078125,16655000 | |
| 2023-05-05,37.33809251143419,37.68696113046692,37.30509181469393,37.55495834350586,10267200 | |
| 2023-05-08,37.78596109147962,37.83781984012158,37.37580651498576,37.43238067626953,7680000 | |
| 2023-05-09,37.22494405794452,37.28623003239081,36.942080457476195,37.09294128417969,15114400 | |
| 2023-05-10,37.540813589474716,37.540813589474716,36.711080725245694,37.116519927978516,11730200 | |
| 2023-05-11,36.76293271654311,36.87607743234273,36.57906760776095,36.753501892089844,12849800 | |
| 2023-05-12,36.91850968642578,36.984511078124996,36.503643281915544,36.81950759887695,8287200 | |
| 2023-05-15,37.00808165098698,37.15894247690221,36.777076798105554,37.13065719604492,6487200 | |
| 2023-05-16,36.93265436069365,36.97037047139936,36.50364529103654,36.51778793334961,8346400 | |
| 2023-05-17,36.69221928260922,36.904366093774,36.522500394955,36.75822067260742,10505600 | |
| 2023-05-18,36.588501291200025,37.01279850460979,36.41406699324103,36.97508239746094,13352400 | |
| 2023-05-19,37.243804573387,37.25794721482464,36.86665068328851,37.06937026977539,9943000 | |
| 2023-05-22,37.144800522853416,37.24851801698777,36.81478998726176,36.87607955932617,8288600 | |
| 2023-05-23,36.607355174125914,36.70635724650796,36.2302013392181,36.305633544921875,10494200 | |
| 2023-05-24,36.150059873224635,36.18306056635103,35.82005294196069,35.89076614379883,14127600 | |
| 2023-05-25,35.93320002934259,35.93791544204443,35.56547696833187,35.76348114013672,11713000 | |
| 2023-05-26,36.027486397008275,36.16892000241574,35.78233889068214,35.942626953125,15882600 | |
| 2023-05-30,35.91434354107061,35.980344934549635,35.47590365764212,35.74934005737305,12780600 | |
| 2023-05-31,35.546615671164865,35.66447580031541,35.22132056373154,35.36746597290039,13816800 | |
| 2023-06-01,35.546622092726615,35.94263047174533,35.38633041778593,35.83891296386719,14559600 | |
| 2023-06-02,36.54607026771658,37.12594373338504,36.48949970303107,37.04108428955078,17659000 | |
| 2023-06-05,37.11651580503533,37.42766469535687,36.876080119237365,37.01279830932617,14321400 | |
| 2023-06-06,36.8619350044863,37.34280274700471,36.8383615400232,37.24851608276367,15206800 | |
| 2023-06-07,37.16365460379343,37.72466633976535,37.16365460379343,37.69166564941406,13330800 | |
| 2023-06-08,37.71053100139214,37.81896391742798,37.295664585685074,37.55495834350586,11719200 | |
| 2023-06-09,37.408808411343635,37.465382574444426,37.1023713222917,37.243804931640625,11621400 | |
| 2023-06-12,37.2862336571764,37.46066796621234,37.02222808398141,37.41352462768555,9691200 | |
| 2023-06-13,37.696386247535095,38.30454499351031,37.616242216628265,38.28097152709961,16467200 | |
| 2023-06-14,38.5826837486799,38.6156880322978,37.91795460093502,38.12067413330078,13956600 | |
| 2023-06-15,38.0735415886536,38.59684091113704,38.04054089249726,38.445980072021484,11778200 | |
| 2023-06-16,38.507259624293184,38.55911836628403,38.262112150450065,38.540260314941406,16966800 | |
| 2023-06-20,38.1513155302732,38.231852645401894,37.80547798203951,38.0186653137207,11739600 | |
| 2023-06-21,37.8386327933998,38.30290845633056,37.724929532952345,38.1418342590332,13355400 | |
| 2023-06-22,38.00445572773974,38.08499284799861,37.69177709927933,38.05183029174805,8650000 | |
| 2023-06-23,37.65387446531603,37.814948683797226,37.45963408067418,37.7438850402832,11953400 | |
| 2023-06-26,37.84811450972769,38.18921713654591,37.75810031252639,38.13710403442383,8335800 | |
| 2023-06-27,38.23185242141018,38.705605257434826,38.10867928644583,38.677181243896484,13676200 | |
| 2023-06-28,38.58242797023676,38.58242797023676,38.23658684680131,38.4118766784668,10987000 | |
| 2023-06-29,38.30765100524554,38.914053999981206,38.2223753582079,38.895103454589844,10564000 | |
| 2023-06-30,39.103559834787106,39.3593868020387,38.961432537053774,39.2598991394043,12966600 | |
| 2023-07-03,39.24094460054523,39.577308648889165,39.174619498868786,39.40675735473633,7865600 | |
| 2023-07-05,38.975640019363844,39.01354110961921,38.35976356772524,38.43556213378906,23658800 | |
| 2023-07-06,37.942864496601906,38.17974092456755,37.57333784728709,38.15605545043945,17904200 | |
| 2023-07-07,38.132360129261244,38.87141692154203,38.08024703447071,38.487674713134766,13663000 | |
| 2023-07-10,38.21289862125472,38.710336841015156,38.17973245882405,38.47819900512695,11196200 | |
| 2023-07-11,38.71033842041537,38.885628246595225,38.53978713398275,38.857200622558594,9412000 | |
| 2023-07-12,39.330957244606225,39.48729654155485,39.0419713517655,39.368858337402344,23076800 | |
| 2023-07-13,39.50150612686872,39.72417051534085,39.35938245926414,39.676795959472656,9610000 | |
| 2023-07-14,39.69574859911906,39.69574859911906,39.269370344915075,39.44466018676758,11252000 | |
| 2023-07-17,39.312007711998525,39.563096109879716,39.24094407131876,39.4825553894043,9072800 | |
| 2023-07-18,39.33569457000567,39.908935026666626,39.33569457000567,39.790496826171875,11795400 | |
| 2023-07-19,39.73838286903852,39.84260906153044,39.45413191689043,39.577308654785156,10383400 | |
| 2023-07-20,39.70522447448059,39.76207611664013,39.397288019179875,39.672061920166016,9853400 | |
| 2023-07-21,39.55835776257871,39.738382520656614,39.35938245926414,39.676795959472656,9048000 | |
| 2023-07-24,39.724177968405535,39.871043817932964,39.54889171736125,39.79998016357422,8705600 | |
| 2023-07-25,40.022631617252905,40.66693199504669,39.96104145003587,40.51533126831055,17521000 | |
| 2023-07-26,40.2310829496146,40.48690987017373,40.06053166924185,40.37794876098633,12335200 | |
| 2023-07-27,40.52007886046125,40.63851706763643,40.07948858519168,40.11738967895508,14101400 | |
| 2023-07-28,40.553243299908694,40.5579818404613,40.18845519520067,40.39690399169922,8129600 | |
| 2023-07-31,40.49165395851065,40.67641726849233,40.37795429416358,40.61009216308594,11001200 | |
| 2023-08-01,40.41111822236584,40.59588153863643,40.26899092625896,40.4300651550293,15073400 | |
| 2023-08-02,40.06053334638189,40.29267480765862,39.87577005398404,39.92788314819336,20370600 | |
| 2023-08-03,39.809441646560586,40.01315546669117,39.610466365813465,39.6815299987793,18758800 | |
| 2023-08-04,39.88051172026925,40.16950122374162,39.5583596646499,39.591522216796875,16990000 | |
| 2023-08-07,39.73365452536845,39.91841785559294,39.56310320293853,39.85209274291992,10322200 | |
| 2023-08-08,39.20304369333813,39.50624519226378,39.00880331291393,39.43044662475586,12857600 | |
| 2023-08-09,39.58204578435192,39.66258288860888,39.21725412362852,39.26936721801758,15928200 | |
| 2023-08-10,39.463606887142184,39.6910061909254,39.207779959551,39.29779052734375,11144800 | |
| 2023-08-11,39.193569869286286,39.38780663348669,39.05144258664447,39.1888313293457,7974600 | |
| 2023-08-14,39.09408050468785,39.278847426889854,38.880893184800556,39.27410888671875,7753400 | |
| 2023-08-15,38.89510241753957,38.98037806230352,38.549264913097375,38.63454055786133,11392600 | |
| 2023-08-16,38.572956808607735,38.767197215210295,38.35976946840989,38.37398147583008,10564400 | |
| 2023-08-17,38.63927841671971,38.880893364302,38.26027833356511,38.29817581176758,10530800 | |
| 2023-08-18,38.07551590635176,38.38345235152844,37.99024025313972,38.29344177246094,9817800 | |
| 2023-08-21,38.388190003198595,38.445041642172995,38.018663385982826,38.29817581176758,9705200 | |
| 2023-08-22,38.47820559149558,38.5445306988166,38.15131498080822,38.2650146484375,7218200 | |
| 2023-08-23,38.26027021555601,38.45924548807743,38.16551750403651,38.326595306396484,7004600 | |
| 2023-08-24,38.15130771041606,38.49714880221017,38.11340662361325,38.16551971435547,8140400 | |
| 2023-08-25,38.34081477409242,38.45451443560567,37.957076157455795,38.27922821044922,10757800 | |
| 2023-08-28,38.38344508027846,38.743498171682695,38.36449815155146,38.55873489379883,10101800 | |
| 2023-08-29,38.5824305443803,39.21725758375307,38.44978033403059,39.198307037353516,11751000 | |
| 2023-08-30,39.19830444819282,39.359382274725775,39.13197934739893,39.2883186340332,7597400 | |
| 2023-08-31,39.35464286206814,39.45413051105266,39.226731203215714,39.26936721801758,6560000 | |
| 2023-09-01,39.643628215689056,39.81417948603024,39.558352580518466,39.70995330810547,11825400 | |
| 2023-09-05,39.64837491360068,39.68153746663288,38.975643157958984,38.975643157958984,12926400 | |
| 2023-09-06,38.83825611789928,39.07039397775574,38.58716409787018,38.89036560058594,9306200 | |
| 2023-09-07,38.73402699082395,38.871415726096764,38.426086971381196,38.7150764465332,8874400 | |
| 2023-09-08,38.639272204199884,38.91878819949048,38.63453727921532,38.75297546386719,6986400 | |
| 2023-09-11,39.004060725940214,39.19356252915728,38.84298292814951,38.918785095214844,8070600 | |
| 2023-09-12,38.79087622346457,39.00880206795941,38.743501668478196,38.82877731323242,8421400 | |
| 2023-09-13,38.80982433157544,38.89036143144025,38.49241085720476,38.601375579833984,9171000 | |
| 2023-09-14,39.004070779795306,39.22673518488682,38.861943487135605,39.14619445800781,8669000 | |
| 2023-09-15,39.03723685587421,39.207788176678974,38.648759650585035,38.71034622192383,13975600 | |
| 2023-09-18,38.66368622292417,38.749372940663015,38.43042934814024,38.5494384765625,7366600 | |
| 2023-09-19,38.52564004409272,38.69701350112668,38.18289313002478,38.51612091064453,8168200 | |
| 2023-09-20,38.66368866159465,38.75889451758932,38.087684879524524,38.11148452758789,9299400 | |
| 2023-09-21,37.85442890290657,37.86871305170425,37.33078936832727,37.345069885253906,13559600 | |
| 2023-09-22,37.445038805292945,37.63069277935271,37.24034293237181,37.30698776245117,12035200 | |
| 2023-09-25,37.164170538841105,37.62116515690101,37.14036726036981,37.60212326049805,8245600 | |
| 2023-09-26,37.373626444515224,37.5735609018638,36.95471200221888,37.05944061279297,10951800 | |
| 2023-09-27,37.24509903361213,37.29746334519398,36.83570730590168,37.054683685302734,11032000 | |
| 2023-09-28,37.12132760191421,37.5878413347226,37.12132760191421,37.454551696777344,9398200 | |
| 2023-09-29,37.81158821801119,37.816349601052785,37.292706422611026,37.392677307128906,11714400 | |
| 2023-10-02,37.245095253118485,37.29745955938519,36.64529186985124,36.89759063720703,22598800 | |
| 2023-10-03,36.52152821283077,37.26414414011981,36.52152821283077,36.797630310058594,26358000 | |
| 2023-10-04,37.178455388901206,37.29270314877208,36.73098348279411,37.23081970214844,17954000 | |
| 2023-10-05,37.13561477779951,37.33554927058542,36.55484956667494,36.778587341308594,20474400 | |
| 2023-10-06,36.68337307971657,37.38314734542024,36.5500834351769,37.1260871887207,16085800 | |
| 2023-10-09,36.91188045980404,37.283188447426646,36.730987849182355,37.17369842529297,12974800 | |
| 2023-10-10,37.383151720547524,37.87823019525796,37.330787406654146,37.56880569458008,13709800 | |
| 2023-10-11,37.72113561144128,37.8734671638075,37.34506629706545,37.65925216674805,9858800 | |
| 2023-10-12,37.8211004704995,37.8211004704995,36.81190536157646,37.09752655029297,12126600 | |
| 2023-10-13,37.2831853097423,37.445039637726644,36.79762958953112,36.95948028564453,11269200 | |
| 2023-10-16,37.23557945020702,37.56880358181539,37.1118089305222,37.321266174316406,12363800 | |
| 2023-10-17,37.04992932137956,37.81634853527584,37.04992932137956,37.68781661987305,11636600 | |
| 2023-10-18,37.44028390085919,37.44028390085919,36.66434182344924,36.71194839477539,13017200 | |
| 2023-10-19,36.57864865266576,36.88331540176175,36.2359053696906,36.28350830078125,18466200 | |
| 2023-10-20,36.26922659884213,36.34062917720822,35.8312702042627,35.84555435180664,14322400 | |
| 2023-10-23,35.498046838824244,35.81699046870866,35.38379907907938,35.445682525634766,18276000 | |
| 2023-10-24,35.73606142872181,36.078808304389845,35.674177988564686,35.86458969116211,14848400 | |
| 2023-10-25,35.7931908193585,35.85507426591388,35.41712149366625,35.445682525634766,12540000 | |
| 2023-10-26,35.702741178856385,36.01692704452823,35.58849342400782,35.69322204589844,17553400 | |
| 2023-10-27,35.70750066573744,35.945518927627944,35.59324928508327,35.67893600463867,16473200 | |
| 2023-10-30,36.04072506799568,36.18829522934995,35.78842628947239,36.04548645019531,11954200 | |
| 2023-10-31,35.98360247216832,36.31206886665527,35.89315799381905,36.207340240478516,11162600 | |
| 2023-11-01,36.15497318828677,36.307304733402084,35.85507148030457,36.22637939453125,17561000 | |
| 2023-11-02,36.46439528808609,36.94043178958035,36.440595642133545,36.926151275634766,13101200 | |
| 2023-11-03,37.230817792763574,37.76398003126907,37.230817792763574,37.506919860839844,12129600 | |
| 2023-11-06,37.51643927086684,37.54024255106914,37.240340832621605,37.321266174316406,9337600 | |
| 2023-11-07,36.95947554382859,36.98803657315583,36.550083841409226,36.597686767578125,15016000 | |
| 2023-11-08,36.68814510911231,36.81191565719165,36.47393006563054,36.71194839477539,10941600 | |
| 2023-11-09,36.95947795105749,36.96423933354563,36.37395502049013,36.39775466918945,13878000 | |
| 2023-11-10,36.43107970654144,36.85475198173069,36.38347677384384,36.82619094848633,7248200 | |
| 2023-11-13,36.61197210381616,36.926154332236585,36.56436554422982,36.77382278442383,8079400 | |
| 2023-11-14,37.20225516788475,38.030557704745135,37.19749378570939,37.85918426513672,10995800 | |
| 2023-11-15,37.94487345471127,38.37330708161837,37.90678965857049,38.02579879760742,9819800 | |
| 2023-11-16,38.01627846310213,38.182890526114356,37.91631122529479,38.14004898071289,7165600 | |
| 2023-11-17,38.259062864343456,38.33998821472586,38.09720853170761,38.211456298828125,6890000 | |
| 2023-11-20,38.1543285455306,38.397108192370375,37.94963269267952,38.278099060058594,9634600 | |
| 2023-11-21,38.39235202218034,38.56848323751568,38.363787356875726,38.42567443847656,7363000 | |
| 2023-11-22,38.425674683993705,38.506600033820035,38.254301218555,38.4494743347168,7523000 | |
| 2023-11-24,38.45423074190935,38.74461331900313,38.45423074190935,38.616085052490234,3689800 | |
| 2023-11-27,38.47327938899119,38.611330444277954,38.30666729877308,38.568485260009766,6524600 | |
| 2023-11-28,38.56848571709801,38.85411059728114,38.45423794414748,38.6446533203125,6996200 | |
| 2023-11-29,38.792213483601074,39.02071260230447,38.75413332370908,38.84457778930664,6244400 | |
| 2023-11-30,38.86838999193417,39.2635012504836,38.739858073191044,39.23017883300781,11482400 | |
| 2023-12-01,39.287300579346656,39.81570150346105,39.19685246185305,39.677650451660156,16782800 | |
| 2023-12-04,39.34918225942764,39.6348034579226,39.19684707956837,39.21588897705078,21230000 | |
| 2023-12-05,39.020710096949564,39.044509741370206,38.58751516517538,38.67796325683594,17533400 | |
| 2023-12-06,38.84934085935542,38.97786912230018,38.56371967246786,38.597042083740234,16910000 | |
| 2023-12-07,38.74461607089915,38.901709010360875,38.6303683112319,38.858863830566406,8559600 | |
| 2023-12-08,38.83030120370232,39.1873286158849,38.83030120370232,39.00167465209961,8247000 | |
| 2023-12-11,38.93026276754376,39.28252874594901,38.85885656914361,39.27777099609375,9205800 | |
| 2023-12-12,39.644322394465775,39.79665394170033,39.31585602029385,39.50627136230469,20435000 | |
| 2023-12-13,39.07784039644563,40.00611388964413,38.97787315229271,39.9870719909668,16392600 | |
| 2023-12-14,40.22985465745585,40.872503350259464,40.22985465745585,40.648765563964844,12713400 | |
| 2023-12-15,40.42502771372304,40.796335685339045,40.42502771372304,40.544036865234375,10811200 | |
| 2023-12-18,40.85131053627353,40.93759601219504,40.578073805396926,40.606834411621094,8052800 | |
| 2023-12-19,40.87048054875641,41.0766067353423,40.827335987390335,40.98073196411133,7285400 | |
| 2023-12-20,40.870484603294244,40.97115038013685,40.34318610958345,40.3527717590332,9358800 | |
| 2023-12-21,40.69311440752446,40.788985520193684,40.50616317774552,40.77939987182617,7544400 | |
| 2023-12-22,40.932792951359424,41.12453882038462,40.860887793318945,41.0334587097168,5386600 | |
| 2023-12-26,41.08620021003671,41.34505665579508,41.033469990127635,41.225215911865234,6731400 | |
| 2023-12-27,41.14850874261544,41.36901889050405,41.10057318504129,41.32587432861328,6819600 | |
| 2023-12-28,41.25397193473121,41.32587710454675,41.13413120412161,41.167686462402344,7214000 | |
| 2023-12-29,41.028665655813,41.1197457700295,40.92320889812617,41.00469970703125,6992200 | |
| 2024-01-02,40.70749533704777,40.999906989625536,40.64997413145777,40.932796478271484,19924800 | |
| 2024-01-03,40.50616344335967,40.69790932720398,40.208957140538566,40.491783142089844,23358600 | |
| 2024-01-04,40.42466615435219,40.61161735540308,40.285650502269846,40.36234664916992,20424200 | |
| 2024-01-05,40.25210431073606,40.654767401386025,40.20416875097994,40.429466247558594,14692800 | |
| 2024-01-08,40.21854362423153,40.61162101276974,40.0747333071268,40.60203170776367,10366200 | |
| 2024-01-09,40.34317678807007,40.34317678807007,40.0076206188779,40.13705062866211,12910400 | |
| 2024-01-10,39.993243768852615,40.122670132551875,39.89257800658689,40.08432388305664,8202800 | |
| 2024-01-11,40.13226144730054,40.13226144730054,39.67207351508037,39.96448516845703,8542200 | |
| 2024-01-12,40.19458022004044,40.285660345408175,39.83026337581837,40.00283432006836,8267800 | |
| 2024-01-16,39.75835616404919,39.83025766613888,39.44676957841669,39.542640686035156,10552800 | |
| 2024-01-17,39.139981698490644,39.3940434515125,39.08245683361357,39.255027770996094,9287600 | |
| 2024-01-18,39.33172219316652,39.43717894509581,39.048896217895226,39.37965774536133,9320800 | |
| 2024-01-19,39.41801071166992,39.48991221692272,39.03931360259507,39.41801071166992,11653600 | |
| 2024-01-22,39.19271473495902,39.60496715316759,39.19271473495902,39.53306198120117,10785200 | |
| 2024-01-23,39.720004256656225,39.83984496376483,39.5138780941395,39.662479400634766,7891600 | |
| 2024-01-24,39.68645645903868,39.78712223304762,39.10163311334492,39.12560272216797,10317800 | |
| 2024-01-25,39.31255209485968,39.55702453841328,39.19750236668883,39.5378532409668,9734400 | |
| 2024-01-26,39.681661025911964,39.77753580207101,39.47074017561083,39.5522346496582,7799400 | |
| 2024-01-29,39.52347430742355,39.763155785715384,39.34131770053144,39.748775482177734,7125800 | |
| 2024-01-30,39.66727245400336,40.117874664887836,39.59057264906643,39.93092346191406,10851400 | |
| 2024-01-31,39.99324384127414,40.045974048830026,39.370070655931066,39.40842056274414,13478400 | |
| 2024-02-01,40.012421004132015,40.12746707367558,39.533058114243765,40.06515121459961,19793800 | |
| 2024-02-02,39.77274002364955,40.02200712011296,39.39404289734561,39.83026123046875,22920400 | |
| 2024-02-05,38.972209321778635,39.06328579540507,38.703763582684786,38.81881332397461,24886800 | |
| 2024-02-06,39.13518767510354,39.59058097664914,39.13518767510354,39.50429916381836,19053000 | |
| 2024-02-07,39.72959097137415,39.93092614423408,39.71041601885186,39.82067108154297,10820400 | |
| 2024-02-08,39.87820323349336,39.8829942295641,39.485125778006626,39.767948150634766,6798600 | |
| 2024-02-09,39.67686719146858,39.87340774371339,39.56182111495267,39.85423278808594,7636600 | |
| 2024-02-12,39.95010218363698,40.35756357293782,39.9165469270503,40.17061233520508,6796400 | |
| 2024-02-13,39.78711796814696,39.90216403221806,39.31734074921326,39.60496139526367,12864600 | |
| 2024-02-14,39.80629383867752,39.93572020658292,39.60496230760311,39.85902404785156,8762000 | |
| 2024-02-15,40.07952879249252,40.67393771153069,40.07952879249252,40.61162185668945,11984000 | |
| 2024-02-16,40.78419064354751,41.10536286339953,40.7410460868781,40.82733154296875,9313400 | |
| 2024-02-20,40.80337023613046,40.87048074769452,40.62120999852922,40.741050720214844,9019000 | |
| 2024-02-21,40.731463772438005,40.99032016189191,40.5780677998633,40.96635055541992,8122400 | |
| 2024-02-22,41.04304854204907,41.44091692812217,40.990318335958364,41.37860107421875,9448600 | |
| 2024-02-23,41.46488677339091,41.68539324684203,41.36422101315768,41.623077392578125,7079000 | |
| 2024-02-26,41.48886336643489,41.5463845778282,41.32587806723966,41.37381362915039,6653600 | |
| 2024-02-27,41.52720260620117,41.63266301893817,41.40736189304519,41.52720260620117,8254600 | |
| 2024-02-28,41.40736453708332,41.81003126076855,41.297113121998855,41.65663528442383,8994000 | |
| 2024-02-29,41.91069897044303,42.088064562071864,41.76688863590628,41.97301483154297,12247600 | |
| 2024-03-01,41.97301849393316,42.27022483785937,41.939463233913195,42.164764404296875,10401600 | |
| 2024-03-04,42.21269359645824,42.54345515048292,42.16475804041444,42.47154998779297,9349200 | |
| 2024-03-05,42.327740801289764,42.600977477456034,42.10243967831528,42.246246337890625,8493800 | |
| 2024-03-06,42.47634762321989,42.706439771286384,42.41403176171203,42.557838439941406,10224000 | |
| 2024-03-07,42.893397713469895,43.281680526660125,42.88860306001413,43.08034896850586,7942200 | |
| 2024-03-08,43.214565538311625,43.23853148861406,42.82148811231508,42.83107376098633,10311200 | |
| 2024-03-11,43.032401524688375,43.49738407531387,42.879005558659706,43.31522750854492,23270600 | |
| 2024-03-12,43.3104362487793,43.36796111201444,43.09951906474763,43.3104362487793,10149400 | |
| 2024-03-13,43.4446565266951,43.93840336551237,43.4446565266951,43.73706817626953,14529200 | |
| 2024-03-14,43.617224673983145,43.71789043355914,43.31522739525516,43.50697326660156,19452000 | |
| 2024-03-15,43.224152591391245,43.71789580209709,43.195391987194405,43.526153564453125,18702600 | |
| 2024-03-18,43.663257467787375,43.951907613657866,43.58628213801619,43.605525970458984,15242400 | |
| 2024-03-19,43.55260861807181,43.687311781804134,43.42271733029734,43.6103401184082,10832800 | |
| 2024-03-20,43.57666513886151,44.206885096794814,43.490069721937495,44.048126220703125,13252400 | |
| 2024-03-21,44.163590187870035,44.29829335705184,43.99039935024026,44.23094177246094,9384200 | |
| 2024-03-22,44.134725127804394,44.240564386901966,43.9326703624652,43.95672607421875,5874600 | |
| 2024-03-25,43.93266559280468,44.14915229353807,43.89417792633203,43.971153259277344,5662600 | |
| 2024-03-26,44.043316358563565,44.12509989636423,43.90860952700345,43.937477111816406,5434400 | |
| 2024-03-27,44.04812315232496,44.58212757442679,44.009639157784186,44.56769561767578,8444400 | |
| 2024-03-28,44.5725098771949,44.84191620531734,44.48591446167185,44.68796920776367,9025200 | |
| 2024-04-01,44.899644340681036,44.899644340681036,44.500343084007646,44.58212661743164,7647000 | |
| 2024-04-02,44.538838876945896,44.57732654807068,44.22613297223313,44.4185676574707,9570800 | |
| 2024-04-03,44.466672163422686,44.74089037698229,44.428184495108965,44.68315887451172,10022800 | |
| 2024-04-04,44.928513328746455,45.08727220830476,44.12991439557458,44.23094177246094,12658600 | |
| 2024-04-05,44.2261280883205,44.687969079657556,44.187640421445934,44.6302375793457,9804200 | |
| 2024-04-08,44.774568676505716,44.822676429398825,44.54364632407799,44.663917541503906,6522000 | |
| 2024-04-09,45.010302584588786,45.02473454449211,44.31273093976015,44.76976013183594,11350600 | |
| 2024-04-10,44.08180178331908,44.33677982710541,43.913422826393,44.072181701660156,14113000 | |
| 2024-04-11,44.11547339664153,44.2261245123626,43.8123913028787,44.03850173950195,9900600 | |
| 2024-04-12,43.908619183581095,43.995214616292685,43.06672057070211,43.2591552734375,12113000 | |
| 2024-04-15,43.720991920307966,43.88456268566676,42.90314910467287,43.052284240722656,11506200 | |
| 2024-04-16,42.816556240921834,42.95125942610334,42.57120191340608,42.720340728759766,13555600 | |
| 2024-04-17,43.00898588058902,43.20142055268195,42.691468121077776,42.816551208496094,9156800 | |
| 2024-04-18,43.16293191842531,43.196607710009125,42.63373933479988,42.83098220825195,7497800 | |
| 2024-04-19,42.941636805589525,43.12444773604963,42.63855098645417,42.79730987548828,10109000 | |
| 2024-04-22,42.56157659993214,43.066713482286275,42.39800584489408,42.840606689453125,8284600 | |
| 2024-04-23,42.30659818364172,42.67703186201998,42.224810978734084,42.47016525268555,11470000 | |
| 2024-04-24,42.29697632419595,42.53751873323308,42.17189691417448,42.49903106689453,9553800 | |
| 2024-04-25,42.49903061284731,42.89833188847553,42.1189768405686,42.80211639404297,9220200 | |
| 2024-04-26,42.82136460348413,43.24952983712478,42.81174085082579,43.066715240478516,6274400 | |
| 2024-04-29,43.25914561574288,43.48044418984787,43.21584974424631,43.42752456665039,5676800 | |
| 2024-04-30,43.066718889301676,43.16774994884299,42.62893353629758,42.638553619384766,9871800 | |
| 2024-05-01,42.79731212170463,43.547803388693495,42.69147285679359,42.8598518371582,15456200 | |
| 2024-05-02,42.62893353629758,42.82136823151998,42.28736369571143,42.638553619384766,15567400 | |
| 2024-05-03,42.99455771503257,43.18698873371368,42.840610697855844,43.071529388427734,8999400 | |
| 2024-05-06,43.33611833307966,43.49968539826774,43.13887180935632,43.33130645751953,6615600 | |
| 2024-05-07,43.4948832638268,43.91823661256628,43.490071387595066,43.846073150634766,8862200 | |
| 2024-05-08,43.682511569197025,43.84607867783386,43.600724344492,43.64402389526367,6522600 | |
| 2024-05-09,43.75947217071037,44.16839350918692,43.706552550043156,44.12990951538086,7070000 | |
| 2024-05-10,44.31753765151369,44.36083352617772,44.15396689410419,44.182830810546875,5472600 | |
| 2024-05-13,44.26461612192253,44.41856312031032,44.115477329144454,44.15396499633789,5030600 | |
| 2024-05-14,44.27423346955057,44.35601700449694,44.05293490243265,44.197261810302734,7480400 | |
| 2024-05-15,44.500349055374336,44.529212972129926,44.07218382836433,44.27423858642578,7922200 | |
| 2024-05-16,44.28867214002278,44.32234793424598,43.9326703624652,43.95672607421875,7245800 | |
| 2024-05-17,44.120295500161085,44.331974029541016,44.052943908155925,44.331974029541016,7256200 | |
| 2024-05-20,44.269425275950965,44.471483697852385,44.15396594228304,44.394508361816406,4544600 | |
| 2024-05-21,44.394508361816406,44.404132114013926,44.197265486399786,44.394508361816406,5425000 | |
| 2024-05-22,43.98077261099321,44.13953147976945,43.75947403802596,43.96152877807617,8703200 | |
| 2024-05-23,44.02407841429896,44.06737429173101,43.485262027142134,43.57185745239258,5688000 | |
| 2024-05-24,43.773905412249164,44.009639609554675,43.773905412249164,43.951908111572266,4598000 | |
| 2024-05-28,43.961530226135444,44.01926172678821,43.629584190943426,43.783531188964844,4223000 | |
| 2024-05-29,43.36979769914126,43.480445153452976,43.12444341073234,43.158119201660156,8145000 | |
| 2024-05-30,43.07152651058545,43.53336753125754,43.07152651058545,43.509315490722656,6599400 | |
| 2024-05-31,43.552614149564484,44.04332278878251,43.24472011610417,44.03369903564453,8203000 | |
| 2024-06-03,44.02407286937216,44.043316702602496,43.39866113573684,43.77390670776367,11900200 | |
| 2024-06-04,43.42272427291575,43.50450782534545,43.03785488324368,43.288021087646484,6779000 | |
| 2024-06-05,43.297638264462606,43.60553228737899,43.11482733535171,43.58628845214844,6820800 | |
| 2024-06-06,43.58628403665824,43.644015536501456,43.39384937423345,43.63439178466797,4238800 | |
| 2024-06-07,43.18217372528398,43.5574192911429,43.00898289944359,43.19660568237305,8359000 | |
| 2024-06-10,43.08114907840173,43.19660841279815,42.98492990774967,43.1533088684082,5223600 | |
| 2024-06-11,42.91276360587726,43.13887405395508,42.73957278055748,43.13887405395508,6457200 | |
| 2024-06-12,43.65845013862671,43.78834143316017,43.11001370324345,43.22066116333008,8174200 | |
| 2024-06-13,42.98011969179059,43.25914979188044,42.821364477258136,43.20623016357422,7937200 | |
| 2024-06-14,42.95606949538152,43.02823296165994,42.53752432727578,42.80693435668945,5694400 | |
| 2024-06-17,42.6529857581004,43.19661033249603,42.5519547068293,43.124446868896484,7631200 | |
| 2024-06-18,43.13407122744747,43.292826445132896,42.87909316309614,43.07633972167969,6872200 | |
| 2024-06-20,43.052281137238865,43.33131122425141,43.018605345384664,43.119632720947266,6441000 | |
| 2024-06-21,43.00417565302598,43.20623041479573,42.80212089125623,43.124446868896484,8209800 | |
| 2024-06-24,43.305708178156415,43.58123638276679,43.18486402716765,43.40238571166992,8065200 | |
| 2024-06-25,43.32021333701462,43.32987924660079,42.71115777270111,42.85133743286133,7292200 | |
| 2024-06-26,42.638652496034155,42.8610053054083,42.512973538432746,42.82233428955078,6474600 | |
| 2024-06-27,42.81750153800078,42.83683704518874,42.59514873714566,42.70148849487305,16279600 | |
| 2024-06-28,42.706320521802134,43.0011805335066,42.55647496065978,42.68698501586914,7750600 | |
| 2024-07-01,42.720823115561075,42.880338280648424,41.899084360414875,42.02959442138672,8647400 | |
| 2024-07-02,41.92808673249593,42.22294676394145,41.76857525164302,42.106937408447266,13117200 | |
| 2024-07-03,42.24711906334292,42.52747839956409,42.20844804706322,42.42113494873047,4591200 | |
| 2024-07-05,42.3969611294371,42.54197558453747,42.16010762811924,42.48880386352539,8846800 | |
| 2024-07-08,42.61448287963867,42.764328445708,42.464633625698546,42.61448287963867,10496800 | |
| 2024-07-09,42.42596277133989,42.512970707289504,42.169773762119036,42.179443359375,5951000 | |
| 2024-07-10,42.3921247748952,42.769161606743424,42.32445234843106,42.744991302490234,7915400 | |
| 2024-07-11,42.95768138738862,43.392717393475124,42.92867628254417,43.32987976074219,11914000 | |
| 2024-07-12,43.57640530699986,43.95343850023668,43.46039594474341,43.74558639526367,9796000 | |
| 2024-07-15,43.75042009065803,43.929267084651926,43.53289839305943,43.63440704345703,6485200 | |
| 2024-07-16,43.59573972618094,44.51898717785244,43.576404218309406,44.480316162109375,7465600 | |
| 2024-07-17,44.45614975938341,44.654332262256105,44.36914181747389,44.38847732543945,8790400 | |
| 2024-07-18,44.12745527370853,44.610831928667054,43.8954328566651,43.948604583740234,8910200 | |
| 2024-07-19,43.74075349131115,43.83743103727277,43.42655792071065,43.557071685791016,9365200 | |
| 2024-07-22,43.668239870905495,43.75524780561752,43.339547326294216,43.70207977294922,7526200 | |
| 2024-07-23,43.83259269185539,43.95343684862739,43.56673407180859,43.876094818115234,6493400 | |
| 2024-07-24,43.95344097122042,44.00661270021699,43.27187809292136,43.31538391113281,8549000 | |
| 2024-07-25,43.117195533205155,43.96310466733765,43.07852820414118,43.43622589111328,10052000 | |
| 2024-07-26,43.72141952398883,44.31597446703854,43.619910863052816,44.146793365478516,7069800 | |
| 2024-07-29,44.175787985139316,44.344969060652566,43.982436604036664,44.224124908447266,7049600 | |
| 2024-07-30,44.06944340945601,44.402974441096376,43.98727027315558,44.0791130065918,8502200 | |
| 2024-07-31,44.45615311427616,44.94919569705695,44.3111386375264,44.538326263427734,10466800 | |
| 2024-08-01,44.73650722521132,45.14254181192202,44.079114733314164,44.35947036743164,17134400 | |
| 2024-08-02,43.86158982239256,43.96309846161522,42.94800838151806,43.52322769165039,20945200 | |
| 2024-08-05,42.74015995880886,42.89967512888416,42.18911090570413,42.55164337158203,19482800 | |
| 2024-08-06,42.4936405126697,43.31537929303532,42.42113328196192,42.7691650390625,11812200 | |
| 2024-08-07,43.131700301522805,43.3105473026119,42.160112197928086,42.18911361694336,11097400 | |
| 2024-08-08,42.40663495703249,42.933513733240545,42.37762985039646,42.841670989990234,10759000 | |
| 2024-08-09,42.865844970312345,42.948018122434235,42.416304501584115,42.807838439941406,5722000 | |
| 2024-08-12,42.85617713826602,42.914179978165656,42.52264605735789,42.619319915771484,5561800 | |
| 2024-08-13,42.76916086427128,43.13652440502189,42.667648538466665,43.04468536376953,6236000 | |
| 2024-08-14,43.15102511217381,43.1751954160074,42.82716369287896,43.04468536376953,7241000 | |
| 2024-08-15,43.45555996098179,43.81809243503691,43.36371722076909,43.72624969482422,7728600 | |
| 2024-08-16,43.64891268801665,43.80842417870353,43.45556129169218,43.779422760009766,5803200 | |
| 2024-08-19,43.78425686653437,44.02594518614933,43.78425686653437,43.987274169921875,4586400 | |
| 2024-08-20,44.011440440663975,44.127449790835826,43.78425285100232,43.827754974365234,4834600 | |
| 2024-08-21,43.972769575301584,44.36913823693151,43.95343406889638,44.330467224121094,4611000 | |
| 2024-08-22,44.33047112899826,44.407813161431825,44.083948010455124,44.23862838745117,5684400 | |
| 2024-08-23,44.42231335482174,44.93469140619683,44.39330824906035,44.823516845703125,5797800 | |
| 2024-08-26,45.02169418334961,45.35522520231383,44.94918695906991,45.02169418334961,7663000 | |
| 2024-08-27,44.98786020622861,45.03619712886047,44.73650599582046,45.02653121948242,8845400 | |
| 2024-08-28,44.87668541592679,45.07487160818917,44.66883700141417,44.83318328857422,6524000 | |
| 2024-08-29,44.992696346188396,45.360059919439124,44.70750222477776,45.07970428466797,6051200 | |
| 2024-08-30,45.2053828039846,45.64042252770066,44.98786478606216,45.572750091552734,8647400 | |
| 2024-09-03,44.910528366078836,45.12804639333215,44.398146586001985,44.538326263427734,9503400 | |
| 2024-09-04,44.64950100241152,44.83801759460889,44.306304034876014,44.35464096069336,6313400 | |
| 2024-09-05,44.44647785345824,44.49964957563469,43.90509841001926,44.00660705566406,7587000 | |
| 2024-09-06,43.943771789806256,44.20479192816247,43.363717613344164,43.45072555541992,10616400 | |
| 2024-09-09,43.702076722924936,44.098445356089826,43.702076722924936,43.87125778198242,6412400 | |
| 2024-09-10,43.85193109400778,43.900268022332945,43.53773552808734,43.890602111816406,6299800 | |
| 2024-09-11,43.890600848686454,44.045281227598174,42.96734968639975,43.99694061279297,7392800 | |
| 2024-09-12,44.13711837131343,44.41264289956593,43.88576414941697,44.402976989746094,5962800 | |
| 2024-09-13,44.53348293831496,45.045864620298026,44.49964672526736,44.804176330566406,6459000 | |
| 2024-09-16,45.002357483324545,45.30205228138712,44.87184743338132,45.219879150390625,5838600 | |
| 2024-09-17,45.23921627510976,45.64041975639057,45.195714149315215,45.30689239501953,5881400 | |
| 2024-09-18,45.40356972190206,45.64525805137287,45.002366209891406,45.11354446411133,11155400 | |
| 2024-09-19,45.862769779009675,45.978782816502516,45.5437431455812,45.79509735107422,8351800 | |
| 2024-09-20,45.74193457669284,45.74193457669284,45.29239411013515,45.47124481201172,9617400 | |
| 2024-09-23,45.64991562988904,45.907251821166675,45.552810289116145,45.868408203125,5159800 | |
| 2024-09-24,46.2811109692231,46.57243069279702,46.18885830343104,46.494747161865234,7918800 | |
| 2024-09-25,46.620983471520184,46.659827089242405,46.07718764073422,46.18400573730469,5815400 | |
| 2024-09-26,46.684107182671816,47.20848493034006,46.684107182671816,47.140506744384766,10243400 | |
| 2024-09-27,47.13564773843476,47.47552010089869,46.96085517935877,47.057960510253906,8498600 | |
| 2024-09-30,46.98028170046507,47.03369074911581,46.441338539957655,46.7957763671875,7373600 | |
| 2024-10-01,46.84433233265601,46.873463193726934,46.465612617077596,46.67924880981445,11546800 | |
| 2024-10-02,46.56272508088223,46.86861025758576,46.37821973566577,46.499603271484375,10571400 | |
| 2024-10-03,46.22284644053222,46.232559197294385,45.85869585290934,45.98493576049805,13542600 | |
| 2024-10-04,46.27140427865889,46.40249686444214,45.92181911079496,46.208282470703125,11380200 | |
| 2024-10-07,45.99949961895218,46.18400494781306,45.81499799442251,46.072330474853516,7800600 | |
| 2024-10-08,45.805283124281814,45.916957592088075,45.562516085367456,45.85869216918945,8933800 | |
| 2024-10-09,45.82470991654242,46.28111318473305,45.7518827604111,46.150020599365234,8562000 | |
| 2024-10-10,46.13059592379646,46.32966297874094,45.93638154273831,46.256832122802734,6764600 | |
| 2024-10-11,46.34908532900252,46.68896142590952,46.281110850487366,46.557865142822266,6631200 | |
| 2024-10-14,46.34908794411797,46.85404388752925,46.27625708321924,46.824913024902344,6217000 | |
| 2024-10-15,46.71809020933529,47.15992430003536,46.71809020933529,46.77635192871094,7717600 | |
| 2024-10-16,46.82976519858094,47.232759414159204,46.810347093258194,47.140506744384766,7465800 | |
| 2024-10-17,47.24246769376856,47.320151220691386,47.06281874974223,47.21333312988281,5043600 | |
| 2024-10-18,47.35414203111703,47.51922555782145,47.16478402106257,47.40269470214844,6035600 | |
| 2024-10-21,47.34928139835296,47.422112250521856,46.87831645690026,47.03853988647461,4343200 | |
| 2024-10-22,47.004552588017,47.077383440090834,46.34908232801455,46.606414794921875,6954000 | |
| 2024-10-23,46.48503532175624,46.73751513700761,46.26169007246855,46.48018264770508,6782600 | |
| 2024-10-24,46.387926777291725,46.480179438533085,45.72274374940662,45.91210174560547,5092000 | |
| 2024-10-25,45.89267883966428,46.07718415773231,45.59650646383121,45.62078094482422,7406600 | |
| 2024-10-28,45.84413331035434,46.06262589929227,45.795580636478654,45.99950408935547,7701600 | |
| 2024-10-29,45.77129784171026,45.97522497839879,45.64991431706929,45.70332336425781,7315600 | |
| 2024-10-30,45.703319586153754,46.256828116413814,45.703319586153754,45.95094299316406,10643600 | |
| 2024-10-31,45.640200725213205,45.829558708471346,45.324602851672694,45.344024658203125,8106800 | |
| 2024-11-01,45.378019664051436,45.538246817116544,45.20322707967704,45.21779251098633,6928000 | |
| 2024-11-04,45.465411340641474,45.72274381253205,45.212935246804804,45.4168586730957,15308600 | |
| 2024-11-05,45.310047798596884,45.66934204085904,45.16438606842839,45.484840393066406,7972800 | |
| 2024-11-06,46.48503517610115,46.57728784342293,45.77129943369462,46.111175537109375,12702800 | |
| 2024-11-07,46.23255935199689,46.455904601966516,46.13545030570704,46.29082107543945,19949800 | |
| 2024-11-08,46.1208843117333,46.164584308113014,45.78586829303491,45.868408203125,8805600 | |
| 2024-11-11,45.81985249547236,46.00921049045942,45.62078174445307,45.669334411621094,7693600 | |
| 2024-11-12,45.44599520085026,45.509117010430394,44.780815793415705,44.892486572265625,7078400 | |
| 2024-11-13,44.92647105230998,45.09155457760367,44.78081304046047,44.99930191040039,6310000 | |
| 2024-11-14,44.936183661916715,44.98473633237426,44.58174212934714,44.63029479980469,5911400 | |
| 2024-11-15,44.61087310305406,44.70312577018754,44.24672251720883,44.31955337524414,6395600 | |
| 2024-11-18,44.40209108441392,44.66427993774414,44.319551178087124,44.66427993774414,7875200 | |
| 2024-11-19,44.32926534711034,44.59145050446537,44.0962073463899,44.51862335205078,6540600 | |
| 2024-11-20,44.54289825313141,44.93618340152054,44.36810567703209,44.882774353027344,8345800 | |
| 2024-11-21,44.89248383784302,45.44599243271318,44.76139125667116,45.431427001953125,8402400 | |
| 2024-11-22,45.392583014651876,45.73731178905205,45.3634521533686,45.683902740478516,5857200 | |
| 2024-11-25,45.86840574661959,46.222843555356725,45.81499670075545,46.154869079589844,7524600 | |
| 2024-11-26,46.03834797508056,46.03834797508056,45.63535374136369,45.81014633178711,6104600 | |
| 2024-11-27,45.878122385836626,46.20343309289974,45.72760797950783,45.78587341308594,14047400 | |
| 2024-11-29,45.790719281258,46.05776451504915,45.7227448043532,46.0189208984375,4265200 | |
| 2024-12-02,46.067475402103796,46.096609967888675,45.664484902781346,45.98979187011719,12785600 | |
| 2024-12-03,46.17429482488945,46.213138444163064,45.75673517852664,45.84413146972656,11099200 | |
| 2024-12-04,45.66448328428015,45.69361414470122,45.256632716729264,45.397438049316406,10865800 | |
| 2024-12-05,45.15467347356085,45.22264795448636,44.591452112370696,44.80023193359375,12762800 | |
| 2024-12-06,44.91190585604775,44.97502395774561,44.60602069566855,44.62544250488281,7131000 | |
| 2024-12-09,44.979880878053855,45.22750431810499,44.60602123308609,44.61573028564453,9417600 | |
| 2024-12-10,44.56232653461622,44.59631377910923,43.88743431944653,44.159332275390625,7718600 | |
| 2024-12-11,44.30498832819614,44.30498832819614,43.97482497933057,44.00395584106445,12288200 | |
| 2024-12-12,43.848584916993666,43.9699684462329,43.67864871692501,43.69807052612305,7294000 | |
| 2024-12-13,43.54269999268683,43.60581809467378,43.178549402996985,43.32421112060547,8098800 | |
| 2024-12-16,43.23681561048404,43.38733000488364,42.92121768619621,42.94063949584961,10486600 | |
| 2024-12-17,42.75128083234831,43.06202237341683,42.693015404273694,42.70272445678711,8289800 | |
| 2024-12-18,42.67844464253779,42.824102638033686,41.46946586956657,41.48888397216797,14797400 | |
| 2024-12-19,41.5277322965415,41.81419935087339,41.03248912875034,41.042198181152344,12495600 | |
| 2024-12-20,40.96936643409494,41.79477663494697,40.94509195145094,41.55200958251953,14684600 | |
| 2024-12-23,41.50027136787259,41.568600342883244,41.12446200531398,41.51979446411133,11338400 | |
| 2024-12-24,41.52955811619622,41.778472962447495,41.32945287702771,41.74430847167969,5502400 | |
| 2024-12-26,41.573479636104175,41.837035834563,41.470986179534016,41.68085479736328,6517600 | |
| 2024-12-27,41.470989810888724,41.83215779285397,41.29528566319753,41.45634841918945,8568000 | |
| 2024-12-30,41.18790922577707,41.18790922577707,40.70472469631191,40.89995193481445,7528200 | |
| 2024-12-31,41.036612296347556,41.20255303845447,40.851144733227976,41.065895080566406,8883200 | |
| 2025-01-02,41.26112475884241,41.397782724773066,40.55342640148679,40.611995697021484,20004200 | |
| 2025-01-03,40.7437697227942,40.797453581287535,40.529019394221834,40.602230072021484,19348400 | |
| 2025-01-06,41.00244758675681,41.26600381426179,40.816980024632905,40.87554931640625,16602000 | |
| 2025-01-07,40.89995248632198,41.31480804645277,40.64615595575144,40.85114288330078,23069000 | |
| 2025-01-08,40.88042585193236,41.080531057131914,40.58758687739787,41.075653076171875,15743000 | |
| 2025-01-10,40.78769436397168,40.95363881713438,40.54854295581787,40.65591812133789,18553600 | |
| 2025-01-13,40.61687105340068,41.588121779712395,40.58270656725855,41.563720703125,20014800 | |
| 2025-01-14,41.797994434976545,42.115238250425435,41.69061926141076,42.08107376098633,13084600 | |
| 2025-01-15,42.69115372300737,42.803406870634866,42.20308749313171,42.481285095214844,12564200 | |
| 2025-01-16,42.51544741465291,42.83756917364912,42.39831256807699,42.83269119262695,11550400 | |
| 2025-01-17,43.11576741591065,43.38908702693547,42.9498266910471,43.11088943481445,11589000 | |
| 2025-01-21,43.51598927841971,43.784423485684236,43.45741998704289,43.66240692138672,10348000 | |
| 2025-01-22,43.71121117633943,43.72585256772648,43.301237322902615,43.310997009277344,11894200 | |
| 2025-01-23,43.310996688567364,43.55015182495117,43.081604962135884,43.55015182495117,8568400 | |
| 2025-01-24,43.745373287188805,43.76001840142999,43.39396874204388,43.43789291381836,6300000 | |
| 2025-01-27,43.3500424754217,43.5013418154182,43.101127655064694,43.46229934692383,12938800 | |
| 2025-01-28,43.56479576627179,43.56967374788362,43.22314714728951,43.320762634277344,9287600 | |
| 2025-01-29,43.15481988659058,43.44765891191437,43.13529678841563,43.242671966552734,9020200 | |
| 2025-01-30,43.1548192389171,43.68193171077908,43.0767305710395,43.65264892578125,12398200 | |
| 2025-01-31,43.59895966822289,43.730735919317915,43.15969929182276,43.33540344238281,13902800 | |
| 2025-02-03,42.89614133399332,43.50622413112447,42.42759819263458,43.37932586669922,21249600 | |
| 2025-02-04,43.520863161793216,43.68680760990959,43.384205218432484,43.506221771240234,19718400 | |
| 2025-02-05,43.320761809837414,43.681929795693776,43.17922214913627,43.47206115722656,14194200 | |
| 2025-02-06,43.50134311880665,43.735616555041354,43.28171479780221,43.62335968017578,15303000 | |
| 2025-02-07,43.511106901501826,43.57943587856157,43.04744173013928,43.09136962890625,13545600 | |
| 2025-02-10,43.40373078626182,43.45253666543527,43.08160528114726,43.310997009277344,8950400 | |
| 2025-02-11,43.447657861536115,43.84299407363341,43.38421058673909,43.564796447753906,9441800 | |
| 2025-02-12,42.97911413617093,43.47206210680813,42.83269649075252,43.25243377685547,11027200 | |
| 2025-02-13,43.49158396965136,44.0577388851011,43.43301467895657,44.00405502319336,10430600 | |
| 2025-02-14,44.13094646570863,44.35057849763927,43.84298918491145,43.85274887084961,9631400 | |
| 2025-02-18,43.97477048452821,44.409149169921875,43.70633626837322,44.409149169921875,7115800 | |
| 2025-02-19,43.87227190884765,44.023571244413894,43.735613963994304,43.88691329956055,7608000 | |
| 2025-02-20,43.76978243607879,43.94060488270132,43.50134450306476,43.784423828125,9868600 | |
| 2025-02-21,43.87227393652421,43.87715564153737,42.9351876510915,42.98399353027344,9954000 | |
| 2025-02-24,43.09136934336581,43.18410312175383,42.81317173185173,42.93518829345703,9454200 | |
| 2025-02-25,42.96447216400763,43.40373254163339,42.92542596962978,43.26707458496094,9281200 | |
| 2025-02-26,43.423251283083815,43.65264299748113,43.20361925447696,43.2475471496582,7965000 | |
| 2025-02-27,43.26707401768989,43.540389927451365,42.92542540683806,42.9547119140625,7089000 | |
| 2025-02-28,43.12065367868985,43.35492712381056,42.78876847023139,43.320762634277344,9316600 | |
| 2025-03-03,43.72585687737406,43.882041663962596,42.34951009658989,42.45200729370117,16883200 | |
| 2025-03-04,42.54961342046404,42.54961342046404,41.81751408681782,41.87608337402344,22518600 | |
| 2025-03-05,42.26653613672816,43.08160587344519,42.203088865295385,42.96935272216797,17368600 | |
| 2025-03-06,42.75460221576773,43.1548163867716,42.51545079890748,42.744842529296875,18493600 | |
| 2025-03-07,42.55449623589307,43.04256247106138,42.35438729212213,42.861976623535156,15654600 | |
| 2025-03-10,42.48128975155165,42.72532289323774,41.67597963925753,41.96881866455078,16672800 | |
| 2025-03-11,42.042022805055055,42.07618729062504,41.41241695070837,41.646690368652344,15426200 | |
| 2025-03-12,41.758945995109656,41.81751528399202,41.2660017773701,41.45146560668945,12607200 | |
| 2025-03-13,41.48074955736015,41.90536853550192,41.163505750034695,41.422183990478516,10283000 | |
| 2025-03-14,41.763826911551696,42.027383121071324,41.59300447676577,41.96393585205078,9507400 | |
| 2025-03-17,41.87608610616048,42.62282687941554,41.87608610616048,42.49104690551758,8615000 | |
| 2025-03-18,42.66675399076903,42.66675399076903,42.25189839082077,42.417842864990234,10023800 | |
| 2025-03-19,42.45200812024198,42.72044234920434,42.159165363337095,42.55937957763672,10253600 | |
| 2025-03-20,42.43248281124313,42.652111143831085,42.23237385269177,42.29094314575195,7606200 | |
| 2025-03-21,41.93953335388662,41.93953335388662,41.353855338564486,41.8712043762207,16808800 | |
| 2025-03-24,42.29637665035025,42.521956876850794,42.144356088043345,42.43859100341797,9204400 | |
| 2025-03-25,42.570993950255904,42.65926479599012,42.24733667683031,42.42877960205078,7622200 | |
| 2025-03-26,42.472916766948096,42.76224669623386,42.30128005115148,42.50724411010742,8160800 | |
| 2025-03-27,42.384646904900194,42.63474826309235,42.090411993650534,42.48762893676758,6049200 | |
| 2025-03-28,42.590609519386646,42.60532070323856,41.65396131395029,41.70790481567383,9147200 | |
| 2025-03-31,41.56078620916448,42.36503003236612,41.227318984319915,42.163970947265625,8881800 | |
| 2025-04-01,42.05607982183904,42.340504749936365,41.67847534027277,42.320892333984375,12197600 | |
| 2025-04-02,41.92858089845522,42.72791974879669,41.92858089845522,42.66907501220703,11863800 | |
| 2025-04-03,41.300880198552804,41.57549895589945,40.63394572379669,40.7418327331543,18958600 | |
| 2025-04-04,39.76594806818903,39.85912389207619,38.098615637239334,38.19178771972656,29389600 | |
| 2025-04-07,37.343409953752634,39.16767164553956,36.406757972950246,37.57879638671875,50243800 | |
| 2025-04-08,38.45659742844584,38.574294378799515,35.85751817456307,36.42146682739258,27497400 | |
| 2025-04-09,36.220411214371694,39.80518125716006,36.16646770898527,39.604122161865234,40440200 | |
| 2025-04-10,38.9715124307726,38.98622361464473,37.43658072918445,38.338905334472656,28167600 | |
| 2025-04-11,38.42227075751423,39.76594582895071,38.23101788659953,39.47661590576172,17207000 | |
| 2025-04-14,39.94249107444944,40.1288427283314,39.46681321300352,39.952301025390625,10426400 | |
| 2025-04-15,39.785562387752115,40.158261924661666,39.60411946508017,39.63844680786133,8028800 | |
| 2025-04-16,39.67277547165734,39.942489247804524,39.05978451486844,39.329498291015625,10726400 | |
| 2025-04-17,39.44228712373324,39.908158717132046,39.39324859938593,39.599212646484375,9535800 | |
| 2025-04-21,39.56979511819762,39.56979511819762,38.63314310062509,38.99603271484375,7885800 | |
| 2025-04-22,39.39324724854359,40.020949318023476,39.39324724854359,39.90815734863281,7293800 | |
| 2025-04-23,40.35441984158092,40.93308343616684,39.82969974880046,39.95720291137695,13337000 | |
| 2025-04-24,40.02095455245667,40.89385309083301,39.873835223817984,40.82029342651367,9995400 | |
| 2025-04-25,40.501531871670075,40.62903502307062,40.187680838529836,40.5162467956543,9400400 | |
| 2025-04-28,40.570196998636085,40.874238132708896,40.19259245668107,40.58980941772461,7779600 | |
| 2025-04-29,40.6731743059812,41.09981358745117,40.47701646530324,40.92817687988281,9526800 | |
| 2025-04-30,40.44759766390664,41.27145767425275,40.23182364600172,41.1390495300293,9867400 | |
| 2025-05-01,40.67317469664723,41.261644482933754,40.65355853825106,40.95759963989258,11208400 | |
| 2025-05-02,41.447992662056414,41.82559716634305,41.300877085167855,41.64905548095703,8572400 | |
| 2025-05-05,41.46270896766461,41.63925065892926,41.281262301253776,41.340110778808594,5679200 | |
| 2025-05-06,41.20279661031847,41.38914824710759,40.93308284657589,41.04096984863281,6111200 | |
| 2025-05-07,41.085105316856115,41.17337616434914,40.65846600513973,40.815391540527344,8746400 | |
| 2025-05-08,41.09981458235612,41.76674901196593,40.99683255532221,41.35972213745117,8063200 | |
| 2025-05-09,41.36462737782305,41.52645788194291,41.23222298261572,41.46760940551758,6360000 | |
| 2025-05-12,42.60042005976718,42.89955994023315,42.213009333566994,42.42877960205078,8798800 | |
| 2025-05-13,42.44839596162886,42.536666807779746,42.20319958247639,42.21791076660156,6839000 | |
| 2025-05-14,41.97761713122788,42.031560631085945,41.60491760713568,41.830501556396484,7891200 | |
| 2025-05-15,41.71771361859916,42.281666063523026,41.68829124906574,42.257144927978516,7114600 | |
| 2025-05-16,42.26204714812695,42.693591419216254,42.01685077426718,42.688690185546875,6426800 | |
| 2025-05-19,42.44839901910611,42.84561972609606,42.26205110443188,42.79657745361328,10166600 | |
| 2025-05-20,42.73282485523535,42.80147954240072,42.54157197793185,42.723018646240234,5128600 | |
| 2025-05-21,42.38464856822966,42.615133775863605,42.09041364543314,42.1541633605957,9612400 | |
| 2025-05-22,42.10021736292652,42.29147023849363,41.80107748239338,42.11002731323242,7651000 | |
| 2025-05-23,41.791274473421815,42.17868522937282,41.712809830565874,42.02666091918945,7343200 | |
| 2025-05-27,42.44839412579311,42.772055128148395,42.315989732993,42.762245178222656,6898600 | |
| 2025-05-28,42.71321057121847,42.71811554663131,42.139451914116435,42.17868423461914,10597000 | |
| 2025-05-29,42.394450354918206,42.40916527971292,41.91386757081399,42.33560562133789,9869600 | |
| 2025-05-30,42.22281429695034,42.39935598321101,41.79127003131297,42.34050750732422,12114200 | |
| 2025-06-02,42.60532168834245,42.610226663539756,42.26695322772547,42.59061050415039,15811000 | |
| 2025-06-03,42.42878167227854,43.04177264717588,42.22772257804021,43.027061462402344,13218200 | |
| 2025-06-04,43.08100154816176,43.30658176005166,43.007441888732515,43.18888854980469,13268000 | |
| 2025-06-05,43.3556255530998,43.37523797099811,42.835806685198776,42.93388748168945,14234800 | |
| 2025-06-06,43.25264070065007,43.37523889281903,42.948599578566984,43.04667663574219,9348400 | |
| 2025-06-09,43.149662132391626,43.62043877914794,43.10062359986705,43.33601379394531,11667000 | |
| 2025-06-10,43.33110557998226,43.640051679058615,43.33110557998226,43.6057243347168,7875200 | |
| 2025-06-11,43.49293511970734,43.53706867227404,43.02705975245976,43.17417907714844,10307800 | |
| 2025-06-12,43.01725295527057,43.38504752056338,42.821095105501115,43.35562515258789,8660000 | |
| 2025-06-13,42.938791940417836,43.39976236504602,42.73282786441805,42.850521087646484,14289400 | |
| 2025-06-16,43.04177277193662,43.43899346897348,43.04177277193662,43.21341323852539,10504000 | |
| 2025-06-17,43.09571670054809,43.144758972283796,42.72792211093056,42.79167556762695,9158000 | |
| 2025-06-18,42.83580675441084,43.002542238014485,42.61513150939996,42.66907501220703,8554000 | |
| 2025-06-20,42.914271725749984,42.978021438018246,42.3208969316535,42.37974166870117,13409800 | |
| 2025-06-23,42.383683952863336,42.891360936443625,42.161884570285544,42.851932525634766,10120600 | |
| 2025-06-24,42.94557850238865,43.27088826913342,42.88643400695052,43.20681381225586,8768200 | |
| 2025-06-25,43.12301778434729,43.12301778434729,42.74349349878789,42.792781829833984,8744000 | |
| 2025-06-26,43.00472912954674,43.40396953760311,43.00472912954674,43.265960693359375,10508600 | |
| 2025-06-27,43.280743001603305,43.51240229563891,43.07865971476837,43.32017517089844,9375600 | |
| 2025-06-30,43.364536944440594,43.38424926846722,43.06387323684326,43.28074264526367,8533800 | |
| 2025-07-01,43.39903706082002,44.650976401404876,43.32017272667946,44.39960479736328,15844200 | |
| 2025-07-02,44.61155139629291,45.079796194464926,44.532687056139174,45.06501007080078,14644200 | |
| 2025-07-03,45.030508576145195,45.19316345994746,44.951644234740904,45.035438537597656,6766000 | |
| 2025-07-07,44.80377925429715,44.961504176713845,44.36510669631137,44.60169219970703,11761600 | |
| 2025-07-08,44.695339211888275,45.10936569107238,44.64112092145343,44.9664306640625,16347600 | |
| 2025-07-09,45.084727163355126,45.286810458712324,44.81363568859191,45.23752212524414,13435600 | |
| 2025-07-10,45.34595555668743,45.76984196381488,45.25230509729971,45.479034423828125,12865600 | |
| 2025-07-11,44.99107842833638,45.188235530252925,44.75941911561886,45.109371185302734,11563200 | |
| 2025-07-14,44.92699849278165,45.0255751514961,44.69533920829837,44.857994079589844,12949400 | |
| 2025-07-15,44.93192847792788,44.956570762390456,43.921500803500294,43.93628692626953,14653600 | |
| 2025-07-16,43.990506234840765,44.10387277945949,43.54197377801443,44.05458068847656,13615200 | |
| 2025-07-17,43.96093434498318,44.39960688298556,43.901786091599334,44.36510467529297,11840800 | |
| 2025-07-18,44.439036611362624,44.503111061998936,44.20244737127907,44.46860885620117,13623200 | |
| 2025-07-21,44.73970138964264,45.08965720695935,44.64605468402017,44.695343017578125,10631000 | |
| 2025-07-22,44.65098285535711,45.350890760416384,44.626340567720156,45.311458587646484,13651000 | |
| 2025-07-23,45.488898519431785,45.71069790516783,45.38539188872437,45.46425247192383,13494400 | |
| 2025-07-24,45.05022048684215,45.34595421878603,44.862919573592904,44.996002197265625,17343400 | |
| 2025-07-25,45.11429768360848,45.5529702274555,44.991074974427654,45.52832794189453,15752800 | |
| 2025-07-28,45.26709547139564,45.331173690871715,44.73970239352823,44.867855072021484,15015000 | |
| 2025-07-29,44.7889934836594,44.79391968469403,44.43411146530806,44.695343017578125,14205800 | |
| 2025-07-30,44.493258183088145,44.53762031782661,43.606056853367726,43.79335403442383,23629400 | |
| 2025-07-31,43.275819959560394,43.77856699316444,43.19202565357729,43.24131774902344,23230600 | |
| 2025-08-01,42.94557923813577,42.96529532377251,42.39847008320736,42.74349594116211,28581800 | |
| 2025-08-04,42.989941992435504,43.354680180841164,42.97515586810889,43.31032180786133,15497000 | |
| 2025-08-05,43.537048997096996,43.7046300784366,43.21173923620195,43.615909576416016,16047000 | |
| 2025-08-06,43.57155091119943,43.67998749743169,43.13287836541163,43.14273452758789,13141000 | |
| 2025-08-07,43.56662549955104,43.635629923367034,43.06387844596889,43.330039978027344,15272600 | |
| 2025-08-08,43.48776102271698,43.68984431425711,43.354678388361954,43.546905517578125,10402600 | |
| 2025-08-11,43.581408802720034,43.76870973562932,43.20188449630599,43.44832992553711,12035600 | |
| 2025-08-12,43.52226492674862,44.0545842035266,43.477902793416106,44.01515579223633,12501200 | |
| 2025-08-13,44.241884676406045,44.862924452895086,44.1235881623958,44.84321212768555,16882200 | |
| 2025-08-14,44.43411010776508,44.44889623133484,44.03486596908805,44.374961853027344,16098600 | |
| 2025-08-15,44.66576940491453,44.66576940491453,44.276385188923136,44.374961853027344,16132200 | |
| 2025-08-18,44.31089093049314,44.40946760245726,44.05951552838793,44.1186637878418,9423000 | |
| 2025-08-19,44.15316354272617,44.60169226380688,44.15316354272617,44.384822845458984,11980200 | |
| 2025-08-20,44.394676921838,44.69534062907056,44.261598052297344,44.4193229675293,13436000 | |
| 2025-08-21,44.2468088233533,44.65590912094751,44.18766432955275,44.55240249633789,13017600 | |
| 2025-08-22,44.73969924466198,45.66140645588685,44.680554751411556,45.43467712402344,11434200 | |
| 2025-08-25,45.39031708986192,45.44453538481782,45.10936945257169,45.18330383300781,12563800 | |
| 2025-08-26,45.0650107196864,45.34595835472668,45.030508510487024,45.30652618408203,8414200 | |
| 2025-08-27,45.10937151220112,45.47411346955057,45.065013138189386,45.41989517211914,8967800 | |
| 2025-08-28,45.548047853362434,45.56283397803301,45.09951534924039,45.41989517211914,8557200 | |
| 2025-08-29,45.42974853330493,45.70084000374315,45.37060403827022,45.48396682739258,8288800 | |
| 2025-09-02,45.09950912478621,45.193159582053234,44.87277980339203,45.14386749267578,13028600 | |
| 2025-09-03,45.119227348791185,45.16851568004831,44.724913177816944,44.838279724121094,10157600 | |
| 2025-09-04,44.83334697401231,45.03543400819196,44.46860883284767,45.01078796386719,12530000 | |
| 2025-09-05,45.17837934821751,45.69098254834077,45.0058645338268,45.32624435424805,15054400 | |
| 2025-09-08,45.41003143547237,45.41003143547237,44.83828002028767,45.36567306518555,13605800 | |
| 2025-09-09,45.12415978074934,45.30160079135736,44.503116243621264,44.626338958740234,12112400 | |
| 2025-09-10,44.591832227890045,44.96643029680077,44.53761393789802,44.71012496948242,10671600 | |
| 2025-09-11,44.67069617110144,45.6909800753722,44.641123923587685,45.64662170410156,11685200 | |
| 2025-09-12,45.41003179598729,45.58254659858427,45.10444188147335,45.188232421875,11069400 | |
| 2025-09-15,45.242454267579795,45.26217035400922,44.74956338822121,44.8234977722168,9791400 | |
| 2025-09-16,44.93193126249334,45.02064800460682,44.5721192908231,44.68548583984375,9700400 | |
| 2025-09-17,44.72491561690766,45.57268849841486,44.522832319595175,44.78899383544922,13319600 | |
| 2025-09-18,44.65098123576062,44.92700267467898,44.439041775842654,44.78899383544922,15116000 | |
| 2025-09-19,44.90235453678454,44.93193054414157,44.62633687117664,44.7692756652832,16468200 | |
| 2025-09-22,44.75392532348633,44.897542441144815,44.545925903733696,44.75392532348633,8882400 | |
| 2025-09-23,44.857920711084745,45.19467716015152,44.55583020037907,44.61030578613281,8228800 | |
| 2025-09-24,44.4320284654508,44.65488041531289,44.01108379443107,44.06555938720703,10669600 | |
| 2025-09-25,43.90708394025674,43.916986875620765,43.42175698472666,43.4910888671875,11077200 | |
| 2025-09-26,43.60003800781303,44.07050487082917,43.56537206820452,43.996219635009766,9944600 | |
| 2025-09-29,44.27850490593749,44.3082174893591,43.91698543499004,44.16460037231445,9378800 | |
| 2025-09-30,44.065556686416784,44.41716945022655,43.981364734729475,44.382503509521484,9408200 | |
| 2025-10-01,44.32803010305075,44.43202793028741,43.81299054556607,43.916988372802734,13749800 | |
| 2025-10-02,43.85260594052068,44.451833622181574,43.85260594052068,44.42707061767578,10673800 | |
| 2025-10-03,44.41716985807039,44.739066262585666,44.37259720343793,44.50135803222656,9827600 | |
| 2025-10-06,44.52612088975793,44.704400172781824,44.36764369897368,44.46173858642578,8937800 | |
| 2025-10-07,44.53106983464049,44.70935289343191,44.12498148479428,44.28345489501953,11308800 | |
| 2025-10-08,44.4964047493673,44.689544103719115,44.3181216871496,44.52116775512695,12184200 | |
| 2025-10-09,44.694497207660476,44.78363873826498,43.80308190161538,43.91203308105469,13231800 | |
| 2025-10-10,43.99622191452536,44.09527016018442,43.00576212776013,43.01071548461914,22262600 | |
| 2025-10-13,43.59508551605278,43.97641463761531,43.47127804666569,43.69413375854492,11979800 | |
| 2025-10-14,43.292992744824815,44.323071743534534,43.20880457679763,44.12993240356445,10797400 | |
| 2025-10-15,44.31316808482665,44.570685941144006,43.69413078008854,43.93183898925781,10555800 | |
| 2025-10-16,44.14974401852876,44.14974401852876,43.3821362025807,43.6049919128418,13389600 | |
| 2025-10-17,43.575277134568054,43.76841649016339,43.28804666874951,43.52080154418945,12791000 | |
| 2025-10-20,43.90708396439753,44.07546031380807,43.768416421095395,44.040794372558594,8425400 | |
| 2025-10-21,43.71394022341476,44.03089082539722,43.575276460343524,43.872413635253906,9335800 | |
| 2025-10-22,43.718895031970746,44.00117592425503,43.565374971801624,43.738704681396484,13133000 | |
| 2025-10-23,44.055649529979824,44.37754970660732,43.94669835220091,44.26364517211914,10682600 | |
| 2025-10-24,44.19926410972956,44.367640445133134,44.040790708871654,44.08041000366211,13450400 | |
| 2025-10-27,44.060604095458984,44.26364638645936,43.8724143183856,44.060604095458984,11936600 | |
| 2025-10-28,44.030891695701655,44.34288516877872,43.95660645592971,44.12002944946289,13049400 | |
| 2025-10-29,43.95165582938528,44.085366246637605,43.17414499852157,43.253379821777344,20990000 | |
| 2025-10-30,42.96119206171088,43.10480918021281,42.64919859770582,42.67395782470703,20798600 | |
| 2025-10-31,42.446155475151656,42.639294839345524,42.11435233956777,42.42634582519531,17528800 | |
| 2025-11-03,42.381774121829196,42.43129635426726,41.742927121956924,42.16387176513672,24127400 | |
| 2025-11-04,41.86178051190967,42.13415845306735,41.633975223988735,41.955875396728516,22164800 | |
| 2025-11-05,42.19853785418501,42.411486854891876,42.07473038350205,42.2034912109375,18828400 | |
| 2025-11-06,42.30748830307875,42.51548394344505,41.96577848083119,41.9954948425293,22407400 | |
| 2025-11-07,42.10444399784569,42.58481760038061,41.95092393949899,42.50062942504883,17975200 | |
| 2025-11-10,42.782909800602596,42.995858803965724,42.42634367605929,42.901763916015625,15233400 | |
| 2025-11-11,43.08004475025727,43.43661085635956,42.98100028891953,43.347469329833984,11641400 | |
| 2025-11-12,43.48118461185386,43.91203218573768,43.44156531499206,43.65451431274414,13923800 | |
| 2025-11-13,43.66441621556529,43.798130394736816,43.332613113375835,43.367279052734375,17940400 | |
| 2025-11-14,43.06023757045334,43.31280587313649,42.906717513089184,42.97109603881836,12830000 | |
| 2025-11-17,42.86709589416552,42.98595378211343,42.2579652762246,42.31739044189453,14150800 | |
| 2025-11-18,42.361965124266895,42.64919936644808,42.124253115284894,42.35205841064453,20615000 | |
| 2025-11-19,42.60958045850947,42.639293043040055,42.193585383560034,42.46100997924805,15385800 | |
| 2025-11-20,42.753199215679835,42.94138522207634,41.81226162708852,41.827117919921875,22669200 | |
| 2025-11-21,42.03511113737745,43.089953206997976,41.95092296400331,42.763099670410156,20989200 | |
| 2025-11-24,42.73338547135316,42.94633446427141,42.55014906125475,42.847286224365234,14549600 | |
| 2025-11-25,43.07014607738957,43.58518563957965,43.04043349170888,43.48613739013672,12455800 | |
| 2025-11-26,43.52080140249417,44.134889186889225,43.50099175348424,44.0209846496582,9895200 | |
| 2025-11-28,44.13983775772963,44.446881642917546,44.03089035811856,44.27355194091797,4786800 | |
| 2025-12-01,44.214122604118515,44.55087907001188,44.13983736726037,44.16460037231445,13367800 | |
| 2025-12-02,44.25374240490882,44.25374240490882,43.505944227746944,43.763465881347656,12905800 | |
| 2025-12-03,43.95660629020335,44.199267879459505,43.92194034888104,44.07050704956055,11841600 | |
| 2025-12-04,43.95660540047954,44.08041287102527,43.704037102641095,43.81298828125,9912600 | |
| 2025-12-05,43.916987507604084,44.21412469075562,43.66937255859375,43.66937255859375,7134000 | |
| 2025-12-08,43.65946747696735,43.67927334700684,43.035476778208945,43.065189361572266,11389100 | |
| 2025-12-09,43.00576009901309,43.40194550635128,42.956237867671824,42.97604751586914,8801100 | |
| 2025-12-10,42.93643117000939,43.91698804248677,42.93643117000939,43.81794357299805,10919500 | |
| 2025-12-11,43.86746501655282,44.78859292374099,43.86746501655282,44.689544677734375,11009200 | |
| 2025-12-12,45.075823521171195,45.145159182727575,44.54097810441266,44.719261169433594,14078600 | |
| 2025-12-15,44.986681859145726,45.006491508347054,44.42212008097288,44.689544677734375,9228800 | |
| 2025-12-16,44.74897321791375,44.77868580229309,44.293362625344244,44.5706901550293,9742300 | |
| 2025-12-17,44.580589935571865,44.937156036107815,44.51125805805698,44.758872985839844,10935000 | |
| 2025-12-18,44.83811532401096,45.1946814543497,44.699451557391285,44.73906707763672,8978100 | |
| 2025-12-19,44.76878033753735,45.10553679525885,44.65982916322981,44.937156677246094,10358000 | |
| 2025-12-22,45.1890372282688,45.50762013897367,45.12930530614156,45.467796325683594,9862300 | |
| 2025-12-23,45.57730935058745,45.597221256986636,45.33837406941285,45.54744338989258,8424800 | |
| 2025-12-24,45.52753322348778,45.68682468296134,45.40806557833461,45.637046813964844,2767600 | |
| 2025-12-26,45.74656180712661,45.93571923423643,45.65696012106237,45.905853271484375,5035800 | |
| 2025-12-29,45.53749084472656,45.656958489273066,45.33837557194376,45.53749084472656,6370400 | |
| 2025-12-30,45.60718211571074,45.6470021333264,45.42797874411203,45.52753448486328,4432100 | |
| 2025-12-31,45.40806669991029,45.46779862505827,45.129307588398234,45.14921569824219,5704300 | |
| 2026-01-02,45.31846379440276,45.97554153799833,45.06957065216492,45.91580581665039,18031000 | |
| 2026-01-05,45.81624966667283,46.52310527279485,45.796337759736,46.37377166748047,22033700 | |
| 2026-01-06,46.52310442675432,47.41912123357792,46.48328061360486,47.289695739746094,18351400 | |
| 2026-01-07,47.13040537768797,47.34943255728035,46.423549768031734,46.47332763671875,16963400 | |
| 2026-01-08,46.20452151717434,47.41912123357792,46.06514196895909,47.289695739746094,14918900 | |
| 2026-01-09,47.379297714039275,48.076199257242145,47.34943175289603,48.046329498291016,11769700 | |
| 2026-01-12,48.15584219737172,48.39478127553103,47.98659669027339,48.305179595947266,12672800 | |
| 2026-01-13,48.38482620928757,48.544117671295936,48.17575687749058,48.514251708984375,10797500 | |
| 2026-01-14,48.53416442871094,48.92243713649133,48.4146967796573,48.53416442871094,16029700 | |
| 2026-01-15,48.554075303589286,48.89257013354692,48.39478384230381,48.74323272705078,17883600 | |
| 2026-01-16,48.354960132404955,48.50429753922498,48.145890801103334,48.464473724365234,10769100 | |
| 2026-01-20,48.135930246635304,48.30517955138531,47.807393287003116,47.97663879394531,17363800 | |
| 2026-01-21,48.603853085681735,49.16137509808155,48.45451567945436,49.021995544433594,16940400 | |
| 2026-01-22,49.15141714120863,49.609383413690445,49.131505233900036,49.30075454711914,14648300 | |
| 2026-01-23,49.24101988530538,49.76867594582322,49.14146414442703,49.74876403808594,19550700 | |
| 2026-01-26,50.19676726334867,50.256502984886744,49.7985405131854,49.808494567871094,13900900 | |
| 2026-01-27,49.64920299292383,49.95783185677509,49.460045571871234,49.75871658325195,10123800 | |
| 2026-01-28,49.89809683465068,49.98769851910137,49.32066671093021,49.728851318359375,13517200 | |
| 2026-01-29,50.22663772626693,50.3958832429492,49.07177367835015,49.778629302978516,20503700 | |
| 2026-01-30,49.0020829405606,49.43017944799886,48.59389834019016,49.05186080932617,28082600 | |
| 2026-02-02,49.03194904901483,49.589471055158654,48.98217118010026,49.430179595947266,25155300 | |
| 2026-02-03,49.95783053866326,50.99322689541877,49.838362896824655,50.475528717041016,34077400 | |
| 2026-02-04,50.78415433545502,51.78968474230107,50.78415433545502,51.66025924682617,35878600 | |
| 2026-02-05,51.15251785711879,51.29189740422085,50.13703341676512,50.27641296386719,25667300 | |
| 2026-02-06,50.634820580370956,51.39145404852676,50.634820580370956,51.28194046020508,14367300 | |
| 2026-02-09,51.24212279155663,52.07840392509041,51.04300751256133,51.948978424072266,12325200 | |
| 2026-02-10,51.91910964131371,52.75539072942239,51.889239882511646,52.675743103027344,18381400 | |
| 2026-02-11,52.87485854930203,53.43237674471376,52.87485854930203,53.382598876953125,24891300 | |
| 2026-02-12,53.43237715302373,53.900297468726706,52.50649817173863,52.596099853515625,30108100 | |
| 2026-02-13,52.30738328144772,53.402511579739304,52.207823746634354,53.073974609375,19918900 | |
| 2026-02-17,52.4666748046875,52.7354798523065,51.84942087930753,52.4666748046875,20404700 | |
| 2026-02-18,52.76534733926307,53.10384217221972,52.50650013655883,52.78525924682617,11992700 | |
| 2026-02-19,52.41689648996163,52.93459087599773,52.19786931277166,52.596099853515625,18340200 | |
| 2026-02-20,52.38702627033196,53.01423803725755,52.08835526630335,52.725521087646484,17810500 | |
| 2026-02-23,52.25760457386455,52.86490063633931,52.128179079589266,52.725521087646484,17353800 | |
| 2026-02-24,52.725522049486074,53.263132145229584,52.675744180874545,53.12375259399414,13452200 | |
| 2026-02-25,53.492112657151566,53.51202456388903,52.43680438691333,52.82508087158203,12379300 | |
| 2026-02-26,52.6558329360922,52.884814172831334,52.11822283358746,52.76534652709961,15645100 | |
| 2026-02-27,52.62596642707603,53.25317820681184,52.43680520900844,53.17353057861328,12122700 | |
| 2026-03-02,52.83503689538379,53.15361981944207,52.27751487937778,53.01424026489258,19444500 | |
| 2026-03-03,51.44123218538035,51.85937463408404,50.465571535482276,51.71003723144531,27307900 | |
| 2026-03-04,52.0883550472877,52.1480907669654,51.451189228623655,51.69012451171875,17141500 | |
| 2026-03-05,51.371541275579666,51.550744635664884,50.286367060756,50.60495376586914,19897300 | |
| 2026-03-06,50.08725630084,50.137034168721904,49.22110544890178,49.63924789428711,23170700 | |
| 2026-03-09,49.041901646881136,49.967784412858876,48.38482392242672,49.768672943115234,22461900 | |
| 2026-03-10,49.76867420383152,50.19676691287087,49.41026747272143,49.65916061401367,19215000 | |
| 2026-03-11,49.509821588330006,49.66911304162684,49.06181318911773,49.61933517456055,12570900 | |
| 2026-03-12,49.569558449593615,50.00760900680078,49.41026699262665,49.460044860839844,19572900 | |
| 2026-03-13,49.808494862558184,49.90805439904401,48.79301037725069,48.97221374511719,17240300 | |
| 2026-03-16,49.24101778100545,49.54964664103208,48.87265699812767,49.1812858581543,15641100 | |
| 2026-03-17,49.460046007779944,49.758717021792954,49.26093073250194,49.30075454711914,12770300 | |
| 2026-03-18,48.962259533122015,49.061815271480114,48.265357971191406,48.265357971191406,16432400 | |
| 2026-03-19,47.4290773950763,47.78748413372855,47.010938731854026,47.52863693237305,23546600 | |
| 2026-03-20,47.638146440464396,47.74766003192882,46.523106214096444,46.77199935913086,19735100 | |
| 2026-03-23,47.400001525878906,48.150001525878906,47.36000061035156,47.54999923706055,19208000 | |
| 2026-03-24,47.279998779296875,48.790000915527344,47.2400016784668,48.45000076293945,15814600 | |
| 2026-03-25,49.0,49.45000076293945,48.66999816894531,49.40999984741211,15047100 | |
| 2026-03-26,48.970001220703125,49.72999954223633,48.970001220703125,49.09000015258789,12903500 | |
| 2026-03-27,49.040000915527344,49.290000915527344,48.779998779296875,48.90999984741211,10746100 | |
| 2026-03-30,49.5099983215332,49.7400016784668,48.900001525878906,49.09000015258789,16612900 | |
| 2026-03-31,49.52000045776367,50.22999954223633,49.290000915527344,49.970001220703125,20487800 | |
| 2026-04-01,50.34000015258789,50.65999984741211,50.16999816894531,50.459999084472656,19966800 | |
| 2026-04-02,50.08000183105469,50.91999816894531,49.90999984741211,50.40999984741211,13799900 | |
| 2026-04-06,50.209999084472656,50.43000030517578,49.849998474121094,50.220001220703125,8885600 | |
| 2026-04-07,50.119998931884766,50.31999969482422,49.68000030517578,50.08000183105469,9953400 | |
| 2026-04-08,51.08000183105469,51.779998779296875,50.77000045776367,51.75,14354000 | |
| 2026-04-09,51.560001373291016,52.06999969482422,51.470001220703125,51.66999816894531,7658500 | |
| 2026-04-10,51.93000030517578,52.220001220703125,51.880001068115234,51.959999084472656,6138500 | |
| 2026-04-13,51.689998626708984,52.2599983215332,51.560001373291016,52.189998626708984,9890600 | |
| 2026-04-14,52.2599983215332,52.2599983215332,51.650001525878906,52.0099983215332,8273900 | |
| 2026-04-15,51.900001525878906,51.900001525878906,51.2400016784668,51.380001068115234,20300500 | |
| 2026-04-16,51.52000045776367,51.970001220703125,51.4900016784668,51.75,12177858 | |