| date,open,high,low,close,volume | |
| 2015-10-08,20.90480646473741,21.044124603271484,20.90480646473741,21.044124603271484,2000 | |
| 2015-10-09,21.037160843480578,21.037160843480578,20.939636680274678,21.009296417236328,4300 | |
| 2015-10-12,21.190414485748093,21.190414485748093,21.085925528437485,21.141653060913086,2300 | |
| 2015-10-13,21.009296417236328,21.009296417236328,21.009296417236328,21.009296417236328,500 | |
| 2015-10-14,21.009296417236328,21.009296417236328,21.009296417236328,21.009296417236328,0 | |
| 2015-10-15,20.91873877130317,20.94660186767578,20.91873877130317,20.94660186767578,2500 | |
| 2015-10-16,21.31301350471916,21.357594994880902,21.31301350471916,21.345056533813477,400 | |
| 2015-10-19,21.38545120225547,21.60139512039501,21.38545120225547,21.59442901611328,2000 | |
| 2015-10-20,21.84520782243464,21.84520782243464,21.58746722708335,21.615331649780273,3200 | |
| 2015-10-21,21.632749557495117,21.632749557495117,21.632749557495117,21.632749557495117,400 | |
| 2015-10-22,21.719824161296497,21.916959802673606,21.71773419638451,21.906511306762695,2200 | |
| 2015-10-23,21.631355764735435,21.643198013305664,21.55264128315855,21.643198013305664,3500 | |
| 2015-10-26,21.613939289115798,21.678026668256635,21.613939289115798,21.67106056213379,600 | |
| 2015-10-27,21.636232852866055,21.67802949505337,21.594437539327803,21.6766357421875,3400 | |
| 2015-10-28,21.761615810591824,21.824309432802508,21.597915649414062,21.597915649414062,3200 | |
| 2015-10-29,21.615332038901503,21.696136474609375,21.601399827302235,21.696136474609375,3900 | |
| 2015-10-30,21.559608459472656,21.559608459472656,21.559608459472656,21.559608459472656,200 | |
| 2015-11-02,21.559608459472656,21.559608459472656,21.559608459472656,21.559608459472656,100 | |
| 2015-11-03,22.012394077061938,22.012394077061938,21.817347071306106,21.838245391845703,500 | |
| 2015-11-04,21.956663670796033,21.956663670796033,21.747684478759766,21.747684478759766,1900 | |
| 2015-11-05,21.789476425390266,21.789476425390266,21.559600293672545,21.66408920288086,23800 | |
| 2015-11-06,21.162543056740166,21.162543056740166,20.863008499145508,20.863008499145508,9000 | |
| 2015-11-09,20.939637819788594,20.970288424595452,20.61920487243592,20.695829391479492,45500 | |
| 2015-11-10,20.97445727955141,20.97445727955141,20.793342580686843,20.918729782104492,27200 | |
| 2015-11-11,20.970982128314404,21.078954779998355,20.89087390105814,20.99118423461914,27100 | |
| 2015-11-12,20.800314879762066,20.95356521122785,20.800314879762066,20.863008499145508,63900 | |
| 2015-11-13,20.772446197597,20.80727671713715,20.588545306100077,20.591331481933594,47700 | |
| 2015-11-16,20.570446014404297,20.63313965602465,20.570446014404297,20.570446014404297,4200 | |
| 2015-11-17,20.897839061113828,21.023226308064324,20.84907764922171,20.890872955322266,25700 | |
| 2015-11-18,20.647076515373197,21.13817596435547,18.599088058870315,21.13817596435547,28600 | |
| 2015-11-19,21.18343972223553,21.280962532056254,21.18343972223553,21.25309944152832,3500 | |
| 2015-11-20,21.392423189993327,21.434219829774772,21.392423189993327,21.42725372314453,600 | |
| 2015-11-23,21.573538846409672,21.602795698247107,21.53870964050293,21.53870964050293,2400 | |
| 2015-11-24,21.608368204763064,21.608368204763064,21.2113094329834,21.2113094329834,2500 | |
| 2015-11-25,21.2113094329834,21.2113094329834,21.2113094329834,21.2113094329834,0 | |
| 2015-11-27,21.371522903442383,21.371522903442383,21.371522903442383,21.371522903442383,0 | |
| 2015-11-30,21.594429078140877,21.594429078140877,21.40077589595751,21.42028045654297,1600 | |
| 2015-12-01,21.580501983958317,21.774852752685547,21.580501983958317,21.774852752685547,5600 | |
| 2015-12-02,21.67106030426466,21.7476848134064,21.329729080200195,21.329729080200195,4400 | |
| 2015-12-03,21.155582572853476,21.155582572853476,20.904808044433594,20.904808044433594,800 | |
| 2015-12-04,21.113783778908264,21.47601332109259,21.113783778908264,21.329729080200195,4400 | |
| 2015-12-07,21.329729080200195,21.329729080200195,21.329729080200195,21.329729080200195,0 | |
| 2015-12-08,21.092888547555855,21.427253693450123,20.842114023810662,21.399389266967773,4600 | |
| 2015-12-09,21.253106519943145,21.280969619750977,21.253106519943145,21.280969619750977,600 | |
| 2015-12-10,21.106821060180664,21.106821060180664,21.106821060180664,21.106821060180664,700 | |
| 2015-12-11,21.02323345009201,21.02323345009201,20.993976593017578,20.993976593017578,300 | |
| 2015-12-14,20.9675073010139,21.08592849023955,20.960541192394818,21.058761596679688,600 | |
| 2015-12-15,21.401475499544322,21.448148272897935,21.301862716674805,21.301862716674805,4100 | |
| 2015-12-16,21.496914173242647,21.684993743896484,21.496914173242647,21.684993743896484,1600 | |
| 2015-12-17,21.914870512229363,21.914870512229363,21.634840449736167,21.65713119506836,2400 | |
| 2015-12-18,21.525430612005017,21.54444693332175,21.375415802001953,21.375415802001953,1400 | |
| 2015-12-21,21.450071644740813,21.450071644740813,21.41063117980957,21.41063117980957,500 | |
| 2015-12-22,21.60782814025879,21.60782814025879,21.60782814025879,21.60782814025879,200 | |
| 2015-12-23,21.65712863558325,21.819116592407227,21.65712863558325,21.819116592407227,4500 | |
| 2015-12-24,21.73178685281371,21.840248107910156,21.73178685281371,21.840248107910156,300 | |
| 2015-12-28,21.85433472383131,21.85433472383131,21.776861629881836,21.78179168701172,2100 | |
| 2015-12-29,22.00927443706978,22.178305503545737,22.00927443706978,22.143091201782227,3500 | |
| 2015-12-30,22.234649192371055,22.248735450412262,22.143091201782227,22.143091201782227,2000 | |
| 2015-12-31,22.05858324474916,22.107883822987738,21.962799072265625,21.962799072265625,36800 | |
| 2016-01-04,21.81911941426159,21.81911941426159,21.38315996309113,21.452884674072266,1900 | |
| 2016-01-05,21.78390515077567,22.102951049804688,21.78390515077567,22.102951049804688,1500 | |
| 2016-01-06,21.706429994915112,21.96349819927551,21.706429994915112,21.88954734802246,3700 | |
| 2016-01-07,21.636701257994204,21.657125391198704,21.48598125685775,21.488094329833984,1500 | |
| 2016-01-08,21.488097412794417,21.494435289292973,21.185249547313195,21.206378936767578,4000 | |
| 2016-01-11,21.333152770996094,21.333152770996094,21.333152770996094,21.333152770996094,500 | |
| 2016-01-12,21.15707784047586,21.206378404625976,21.100732803344727,21.100732803344727,2300 | |
| 2016-01-13,21.297935745322825,21.33315139244186,20.882400512695312,20.882400512695312,3300 | |
| 2016-01-14,21.007769623949358,21.007769623949358,20.77676083861279,20.952835083007812,3700 | |
| 2016-01-15,20.527436274156308,20.635897518042327,20.527436274156308,20.600683212280273,1400 | |
| 2016-01-19,20.783802162355933,20.783802162355933,20.67463565672112,20.741544723510742,4700 | |
| 2016-01-20,20.18514633178711,20.347134274599455,19.804826755473805,20.18514633178711,4600 | |
| 2016-01-21,20.3400936126709,20.3400936126709,20.3400936126709,20.3400936126709,100 | |
| 2016-01-22,20.752108400616574,20.762672424316406,20.746474433755296,20.762672424316406,300 | |
| 2016-01-25,20.762672424316406,20.762672424316406,20.762672424316406,20.762672424316406,0 | |
| 2016-01-26,20.84014543778504,21.027488940307457,20.84014543778504,20.94719886779785,500 | |
| 2016-01-27,20.762672424316406,20.762672424316406,20.762672424316406,20.762672424316406,900 | |
| 2016-01-28,20.762676859887158,20.76971999163826,20.537302017211914,20.537302017211914,1700 | |
| 2016-01-29,20.431657939213526,20.565474757190255,20.431657939213526,20.55843162536621,600 | |
| 2016-02-01,20.852116941018156,20.995088577270508,20.852116941018156,20.995088577270508,700 | |
| 2016-02-02,20.903533187113652,20.903533187113652,20.727458953857422,20.727458953857422,1100 | |
| 2016-02-03,20.90353475866369,20.90353475866369,20.457715174917027,20.74858856201172,3800 | |
| 2016-02-04,20.73732052086804,20.878884364778603,20.73732052086804,20.873249053955078,1500 | |
| 2016-02-05,20.57251227361997,20.57251227361997,20.49363136291504,20.49363136291504,200 | |
| 2016-02-08,19.790744097264067,19.790744097264067,19.40760612487793,19.40760612487793,700 | |
| 2016-02-09,19.311823518084246,19.40338153570782,19.066023213042822,19.25547981262207,1400 | |
| 2016-02-10,19.663969039916992,19.663969039916992,19.663969039916992,19.663969039916992,300 | |
| 2016-02-11,19.227305078993137,19.227305078993137,19.170961380004883,19.170961380004883,800 | |
| 2016-02-12,19.170957863691623,19.373795411513075,19.170957863691623,19.36111831665039,1800 | |
| 2016-02-16,19.36111831665039,19.36111831665039,19.36111831665039,19.36111831665039,100 | |
| 2016-02-17,20.0020321643318,20.037247816168403,19.95132243169095,19.96681785583496,2600 | |
| 2016-02-18,20.059084546096205,20.21332550048828,20.059084546096205,20.21332550048828,3900 | |
| 2016-02-19,20.18514633178711,20.18514633178711,20.18514633178711,20.18514633178711,200 | |
| 2016-02-22,20.495037078857422,20.533773617659804,20.477429927585302,20.495037078857422,800 | |
| 2016-02-23,20.3893985748291,20.3893985748291,20.3893985748291,20.3893985748291,300 | |
| 2016-02-24,20.367563045576723,20.406299591064453,20.361223825221728,20.406299591064453,800 | |
| 2016-02-25,20.537302017211914,20.537302017211914,20.537302017211914,20.537302017211914,100 | |
| 2016-02-26,20.776765403073668,20.78028629766553,20.68520736694336,20.68520736694336,2500 | |
| 2016-02-29,20.86620692928645,20.88240492137529,20.65703010559082,20.65703010559082,700 | |
| 2016-03-01,20.988038983333578,21.157071356242575,20.980997199189982,21.150028228759766,1000 | |
| 2016-03-02,21.29089457087993,21.38245391845703,21.26272339393754,21.38245391845703,1300 | |
| 2016-03-03,21.385273535523798,21.42330483058073,21.385273535523798,21.412036895751953,1100 | |
| 2016-03-04,21.481051689148337,21.502181076051357,21.438794258681792,21.474008560180664,1700 | |
| 2016-03-07,21.55852717109117,21.572612087259362,21.459924697875977,21.459924697875977,1500 | |
| 2016-03-08,21.442318551523144,21.442318551523144,21.427528381347656,21.427528381347656,600 | |
| 2016-03-09,21.44584042820869,21.49302792130883,21.304980515563308,21.362028121948242,3700 | |
| 2016-03-10,21.58670335419507,21.58670335419507,21.26131820678711,21.26131820678711,1000 | |
| 2016-03-11,21.678263635478483,21.755735397338867,21.678263635478483,21.755735397338867,400 | |
| 2016-03-14,21.860670828018314,21.90222435521984,21.826160430908203,21.826160430908203,3000 | |
| 2016-03-15,21.83320332342739,21.97054100036621,21.83320332342739,21.97054100036621,2300 | |
| 2016-03-16,21.974065178713712,21.977586072362364,21.80503273010254,21.80503273010254,1500 | |
| 2016-03-17,22.530462801833913,22.56990460861029,22.523419670028847,22.53468894958496,1100 | |
| 2016-03-18,22.53254712356204,22.596539949221196,22.34767911123365,22.37611961364746,136400 | |
| 2016-03-21,22.48277807528827,22.48277807528827,22.22325082935934,22.262357711791992,3400 | |
| 2016-03-22,22.198363485652727,22.333459610260103,22.194098291536477,22.223249435424805,1600 | |
| 2016-03-23,22.23036018017805,22.28155471585999,22.141481399536133,22.141481399536133,2600 | |
| 2016-03-24,22.049046816831115,22.177032470703125,22.02558214740275,22.177032470703125,2200 | |
| 2016-03-28,22.049051538414883,22.376124851742848,22.049051538414883,22.319242477416992,2600 | |
| 2016-03-29,22.55388112269699,22.80274200439453,22.404565407388084,22.80274200439453,17300 | |
| 2016-03-30,22.987614898255742,22.987614898255742,22.749419001120827,22.752973556518555,4200 | |
| 2016-03-31,22.752965019724098,22.866729736328125,22.752965019724098,22.866729736328125,11300 | |
| 2016-04-01,22.76932721580065,22.914379119873047,22.76932721580065,22.914379119873047,700 | |
| 2016-04-04,22.946370768655477,22.946370768655477,22.824072920417134,22.880956649780273,5300 | |
| 2016-04-05,22.681867716340207,22.681867716340207,22.66480286872961,22.676179885864258,300 | |
| 2016-04-06,22.703193769339588,22.738744735717773,22.64631140942503,22.738744735717773,600 | |
| 2016-04-07,22.776440115458794,22.776440115458794,22.55388641357422,22.55388641357422,2100 | |
| 2016-04-08,22.888064784425083,22.930727579629423,22.76719093322754,22.76719093322754,1900 | |
| 2016-04-11,22.79279108665105,22.898022743091815,22.748707005094957,22.752973556518555,3100 | |
| 2016-04-12,22.81625455768062,22.88806715114678,22.81625455768062,22.852516174316406,1300 | |
| 2016-04-13,22.85251603557302,22.866736968691967,22.7167092435076,22.765058517456055,2800 | |
| 2016-04-14,22.73164128860732,22.73164128860732,22.642762489041974,22.674758911132812,3600 | |
| 2016-04-15,22.67475495197958,22.8311824798584,22.67475495197958,22.8311824798584,700 | |
| 2016-04-18,22.845403869878652,22.916505813598633,22.646314901387832,22.916505813598633,1000 | |
| 2016-04-19,23.04449059436814,23.04449059436814,22.784963356294785,22.83829116821289,32800 | |
| 2016-04-20,22.76008310537266,22.767194928670808,22.58232685222403,22.610767364501953,1900 | |
| 2016-04-21,22.489887438031403,22.508374919905723,22.049049418437534,22.087444305419922,1300 | |
| 2016-04-22,22.319244734293758,22.468561829612003,22.269472821248648,22.369016647338867,2400 | |
| 2016-04-25,22.40101368970076,22.526155471801758,22.40101368970076,22.526155471801758,2300 | |
| 2016-04-26,22.735899712494685,22.735899712494685,22.589427947998047,22.589427947998047,2500 | |
| 2016-04-27,22.48278029373221,22.50411033630371,22.4017226058853,22.50411033630371,1200 | |
| 2016-04-28,23.570651319147313,23.570651319147313,22.526857376098633,22.526857376098633,1100 | |
| 2016-04-29,22.50411040251887,22.50411040251887,22.10593378454695,22.312131881713867,20100 | |
| 2016-05-02,22.177039123751424,22.617166583742662,22.177039123751424,22.54677391052246,3800 | |
| 2016-05-03,22.472115647354556,22.660539627075195,22.472115647354556,22.660539627075195,4700 | |
| 2016-05-04,22.52188506210153,22.987611770629883,22.52188506210153,22.987611770629883,1700 | |
| 2016-05-05,22.99472453080849,23.016054576044652,22.969838573911012,23.00894546508789,2700 | |
| 2016-05-06,22.93500065313715,23.22794433556417,22.92006907742387,23.12982177734375,3800 | |
| 2016-05-09,23.307572754605168,23.39360898466192,23.286242713206484,23.363035202026367,5200 | |
| 2016-05-10,23.59909714547503,23.59909714547503,23.40214142801808,23.44978141784668,7700 | |
| 2016-05-11,23.527995674233182,23.527995674233182,22.92362092869055,23.023164749145508,7100 | |
| 2016-05-12,23.08716227308542,23.18315020159353,22.880962767559865,23.101383209228516,3600 | |
| 2016-05-13,23.05871406442017,23.46044522869627,22.68897796339934,22.767902374267578,3700 | |
| 2016-05-16,22.838297449305774,23.108489781599243,22.838297449305774,23.07862663269043,7000 | |
| 2016-05-17,22.752963516041834,22.82406544208362,22.696081161499023,22.696081161499023,2400 | |
| 2016-05-18,22.710309307358028,22.710309307358028,22.136507034301758,22.136507034301758,5700 | |
| 2016-05-19,22.07037909791558,22.15428068716411,22.031272218085455,22.09170913696289,3000 | |
| 2016-05-20,22.219698036257675,22.25524901064259,22.201211909308686,22.242450714111328,2700 | |
| 2016-05-23,22.333463280530903,22.340573746803248,22.290801839079606,22.312131881713867,4200 | |
| 2016-05-24,22.53965861325056,22.5538781870129,22.461444854736328,22.461444854736328,3500 | |
| 2016-05-25,22.68186734711334,22.68186734711334,22.37612408699274,22.613609313964844,5600 | |
| 2016-05-26,22.52544476455004,22.60365854765206,22.52544476455004,22.596548080444336,1000 | |
| 2016-05-27,22.74586364856319,22.767195050022533,22.656274203563246,22.685426712036133,1500 | |
| 2016-05-31,22.760072623700168,22.760072623700168,22.55529723229189,22.696081161499023,2500 | |
| 2016-06-01,22.575216385108813,22.617877831617168,22.492737407701604,22.610767364501953,2500 | |
| 2016-06-02,22.633520231608202,22.681869506835938,22.633520231608202,22.681869506835938,800 | |
| 2016-06-03,22.688974917165673,22.86673247769263,22.688974917165673,22.784252166748047,2400 | |
| 2016-06-06,22.81696335794547,22.81696335794547,22.681867215752614,22.79563331604004,3100 | |
| 2016-06-07,22.79563266162379,22.92219434229224,22.752969866672245,22.814117431640625,2500 | |
| 2016-06-08,22.802741753895784,22.930727426287547,22.7885208222561,22.92361831665039,2700 | |
| 2016-06-09,22.93784181053046,22.97197151184082,22.85394019321874,22.97197151184082,6100 | |
| 2016-06-10,22.838290204036525,22.895173924311734,22.838290204036525,22.859622955322266,1600 | |
| 2016-06-13,23.00183190442338,23.02885249122312,22.852516174316406,22.852516174316406,5800 | |
| 2016-06-14,22.772874554249835,22.8240677291405,22.7174148293908,22.7458553314209,4900 | |
| 2016-06-15,22.91721897337994,23.05160312646541,22.91721897337994,22.980501174926758,8600 | |
| 2016-06-16,22.88379728148854,23.122705127380495,22.882376002083817,23.098529815673828,7200 | |
| 2016-06-17,22.955145896173054,23.084188157497067,22.86768425330157,23.062679290771484,6800 | |
| 2016-06-20,23.292092113450487,23.292092113450487,23.084190368652344,23.084190368652344,4900 | |
| 2016-06-21,23.206068673394313,23.27058982849121,23.206068673394313,23.27058982849121,3200 | |
| 2016-06-22,23.22040398504082,23.277757330877147,23.17523945583584,23.249080657958984,2700 | |
| 2016-06-23,23.32148327276412,23.349443435668945,23.32148327276412,23.349443435668945,5300 | |
| 2016-06-24,22.940813239846364,23.120038343282662,22.833278451260387,23.055517196655273,5700 | |
| 2016-06-27,22.94081291185305,23.091361340245165,22.85836952953656,23.019672393798828,3400 | |
| 2016-06-28,23.356611134140554,23.442638397216797,23.292090003144022,23.442638397216797,8600 | |
| 2016-06-29,23.8297686876471,23.901457628293787,23.78388492148512,23.88711929321289,7600 | |
| 2016-06-30,24.04484018864346,24.08785246260639,23.823316585653952,24.080684661865234,11900 | |
| 2016-07-01,24.25274468684909,24.25274468684909,24.03767235383849,24.066349029541016,4900 | |
| 2016-07-05,24.095020269701006,24.259907015656598,24.095020269701006,24.24198341369629,2300 | |
| 2016-07-06,24.36744721324117,24.36744721324117,24.07351814157594,24.209728240966797,8300 | |
| 2016-07-07,24.30291813641545,24.30291813641545,23.892849489219444,23.908620834350586,3400 | |
| 2016-07-08,24.181050431541575,24.374613869855505,24.088571854138333,24.322998046875,17900 | |
| 2016-07-11,24.532329257531185,24.532329257531185,24.274244710745325,24.510820388793945,6100 | |
| 2016-07-12,24.561010360717773,24.561010360717773,24.353111290460408,24.561010360717773,919000 | |
| 2016-07-13,24.604023633163862,24.67571258544922,24.525880651451732,24.67571258544922,27800 | |
| 2016-07-14,24.718719870934713,24.718719870934713,24.43626045526829,24.53877830505371,8400 | |
| 2016-07-15,24.403292012641536,24.502941131591797,24.350956945147402,24.502941131591797,304400 | |
| 2016-07-18,24.532329257531185,24.532329257531185,24.42479311811787,24.510820388793945,6700 | |
| 2016-07-19,24.44989336472824,24.58252095335178,24.44989336472824,24.581085205078125,7200 | |
| 2016-07-20,24.611188234400235,24.611188234400235,24.497200804032843,24.546667098999023,9400 | |
| 2016-07-21,24.56100717315508,24.632698855972702,24.45347375106575,24.61836051940918,8300 | |
| 2016-07-22,24.733065306738055,24.890784279468853,24.707973900599807,24.80475425720215,10900 | |
| 2016-07-25,24.840604964358285,24.840604964358285,24.661379828207817,24.76891326904297,22800 | |
| 2016-07-26,24.84059927797178,24.84059927797178,24.604737346300773,24.629112243652344,8500 | |
| 2016-07-27,24.783248408879146,24.783248408879146,24.36027703277435,24.446304321289062,8400 | |
| 2016-07-28,24.489313306280152,24.675706174651783,24.36385630499564,24.59684944152832,10600 | |
| 2016-07-29,24.632695221091083,24.926624240375027,24.632695221091083,24.86067008972168,17500 | |
| 2016-08-01,24.88361040463517,24.962469880419047,24.801168396139513,24.940963745117188,30700 | |
| 2016-08-02,24.912292815218883,24.912292815218883,24.512979798492466,24.561010360717773,90100 | |
| 2016-08-03,24.57534596164067,24.57534596164067,24.31081007386049,24.374614715576172,22000 | |
| 2016-08-04,24.489321082400267,24.489321082400267,24.24557480189726,24.331602096557617,234100 | |
| 2016-08-05,24.360278773030533,24.396123251242486,24.288589816606635,24.331602096557617,21500 | |
| 2016-08-08,24.33159445048757,24.42335923941264,24.324426651000977,24.324426651000977,45100 | |
| 2016-08-09,24.446301932873748,24.489316940307617,24.252741236316155,24.489316940307617,204300 | |
| 2016-08-10,24.546670751032003,24.546670751032003,24.388951788862062,24.43913459777832,12300 | |
| 2016-08-11,24.52874871869767,24.52874871869767,24.1021920808237,24.209728240966797,19400 | |
| 2016-08-12,24.45347818311589,24.45347818311589,24.227652759758428,24.288591384887695,11600 | |
| 2016-08-15,24.43913184754741,24.43913184754741,24.252738968942257,24.259906768798828,14900 | |
| 2016-08-16,24.109361156371836,24.109361156371836,23.965980529785153,23.965980529785156,18600 | |
| 2016-08-17,24.08785516893875,24.08785516893875,23.844108894983943,24.066349029541016,18300 | |
| 2016-08-18,24.080691666178552,24.080691666178552,23.944481534413374,24.016170501708984,11700 | |
| 2016-08-19,23.97314509967891,23.97314509967891,23.75090775643995,23.82976722717285,20900 | |
| 2016-08-22,23.743733630843433,23.944467544555664,23.743733630843433,23.944467544555664,56300 | |
| 2016-08-23,24.044837763174062,24.044837763174062,23.930133819580078,23.930133819580078,60600 | |
| 2016-08-24,24.052006830001236,24.052006830001236,23.758077788138177,23.86561393737793,58700 | |
| 2016-08-25,23.750910957284123,24.116528957060076,23.750910957284123,23.965980529785156,24400 | |
| 2016-08-26,24.044838540920427,24.07351521143592,23.586022751703794,23.729400634765625,33700 | |
| 2016-08-29,23.750910957284123,24.00182500274233,23.707179442287696,23.965980529785156,22900 | |
| 2016-08-30,24.00899104221304,24.00899104221304,23.772412642433498,23.894287109375,38600 | |
| 2016-08-31,23.965978289186122,23.987484423998204,23.793921006416284,23.930133819580078,143400 | |
| 2016-09-01,24.02333736967555,24.02333736967555,23.772423259146343,23.922971725463867,69500 | |
| 2016-09-02,23.944474569719286,24.295754235953897,23.944474569719286,24.080684661865234,48900 | |
| 2016-09-06,24.202552654951518,24.295750458644893,24.01615978232235,24.28141212463379,169500 | |
| 2016-09-07,24.359254067789934,24.402496337890625,24.193496156213797,24.402496337890625,555900 | |
| 2016-09-08,24.373665817071196,24.43132217166836,24.09259796142578,24.09259796142578,322500 | |
| 2016-09-09,23.94125056911969,23.94125056911969,23.148492307365235,23.17732048034668,906700 | |
| 2016-09-12,23.17011359426269,23.552077243976495,23.062009325865397,23.27100944519043,5085900 | |
| 2016-09-13,23.213352991918494,23.307043174137103,22.81697525835541,22.86021614074707,926700 | |
| 2016-09-14,23.21335609185945,23.21335609185945,22.809771261568716,22.903461456298828,532100 | |
| 2016-09-15,22.93949637043491,23.09804721750654,22.824186413545885,23.076427459716797,528600 | |
| 2016-09-16,23.098042454265855,23.098042454265855,22.86021554540113,22.997146606445312,2119500 | |
| 2016-09-19,23.054810060967828,23.256603205504856,23.025983254378733,23.234983444213867,4242400 | |
| 2016-09-20,23.40073829106735,23.40073829106735,23.19173812866211,23.19173812866211,3387100 | |
| 2016-09-21,23.162911136379837,23.52325512480941,22.939498248442405,23.458393096923828,2247900 | |
| 2016-09-22,23.616942456841638,23.96287231372145,23.616942456841638,23.91963005065918,1728200 | |
| 2016-09-23,23.833147052451913,24.107009206067133,23.667389176349694,24.01331901550293,19150800 | |
| 2016-09-26,23.890804831505235,24.099802231768557,23.876390743692916,24.06376838684082,2998900 | |
| 2016-09-27,24.04934905019408,24.099796971923748,23.825937610878583,23.85476303100586,3562300 | |
| 2016-09-28,23.861974682370025,24.034938223400616,23.825940840422476,24.020526885986328,4122700 | |
| 2016-09-29,23.912424643270572,23.991700751816456,23.645770891148548,23.72504425048828,2674400 | |
| 2016-09-30,23.789906919821735,23.984492987228986,23.588115182898466,23.616943359375,2058000 | |
| 2016-10-03,23.537662713752873,23.566490884675186,23.126870900329838,23.162904739379883,2344800 | |
| 2016-10-04,23.170123640054236,23.170123640054236,22.682216386120267,22.809778213500977,3262600 | |
| 2016-10-05,22.816978359897213,22.9539094431207,22.308893455271257,22.384565353393555,4848700 | |
| 2016-10-06,22.283672522290907,22.57915448578952,22.07467234710234,22.427810668945312,2438800 | |
| 2016-10-07,22.478258255466944,22.77374021433283,22.269258083555197,22.370155334472656,1711500 | |
| 2016-10-10,22.377356513170007,22.56833972235083,22.341322671605372,22.456632614135742,2403900 | |
| 2016-10-11,22.398986133702113,22.485469310684728,22.213769313659334,22.283676147460938,1770400 | |
| 2016-10-12,22.319705527133802,22.60077476501465,22.290878723655595,22.60077476501465,1411700 | |
| 2016-10-13,22.535916097967334,22.730502205210712,22.427813163255475,22.6728458404541,3299300 | |
| 2016-10-14,22.744904479269096,22.867421448920723,22.59356071507737,22.64400863647461,2381400 | |
| 2016-10-17,22.644011118697566,22.780942187930926,22.629597032546073,22.665632247924805,1148300 | |
| 2016-10-18,22.809767805730406,22.92507773977179,22.733375627364342,22.780941009521484,4753200 | |
| 2016-10-19,22.889047049662306,22.889047049662306,22.6584271498536,22.8674259185791,1515600 | |
| 2016-10-20,22.752117473846226,22.939496498487657,22.676445571953472,22.78815269470215,1977100 | |
| 2016-10-21,22.629598829977592,22.78094399738354,22.593564986339665,22.77373695373535,1295700 | |
| 2016-10-24,22.809771664893976,23.03318452807281,22.73121722296619,22.80256462097168,1108700 | |
| 2016-10-25,22.72328902280104,22.7953567100769,22.636805873625782,22.77373695373535,1402700 | |
| 2016-10-26,22.629600026390317,22.70166909207944,22.33411809420769,22.478256225585938,1481900 | |
| 2016-10-27,22.42060797017303,22.42060797017303,21.8764876669532,21.94495391845703,1409100 | |
| 2016-10-28,22.01701433653659,22.186376429381706,21.93053256011576,22.002601623535156,2338200 | |
| 2016-10-31,22.05304730588446,22.326908069417552,21.996832919802685,22.305288314819336,1071400 | |
| 2016-11-01,22.247638183189213,22.269978234571663,21.76838002452603,21.865673065185547,3438600 | |
| 2016-11-02,21.800805872334845,21.85125379821866,21.526945114135742,21.526945114135742,1699300 | |
| 2016-11-03,21.490913033859844,21.56298209903464,21.390017167376982,21.433258056640625,1922500 | |
| 2016-11-04,21.454886979311954,21.656678785552696,21.3828178879673,21.577404022216797,1757400 | |
| 2016-11-07,21.721529144893726,21.988184227036946,21.714322102176034,21.973770141601562,2997600 | |
| 2016-11-08,21.89449534411049,22.17556452834953,21.880082632423633,22.110702514648438,1513400 | |
| 2016-11-09,21.390017158388154,21.79648454142238,21.245879028099132,21.61343002319336,4760900 | |
| 2016-11-10,21.512528714043068,21.526942798345797,20.953274339601272,21.28911590576172,5345000 | |
| 2016-11-11,21.238678060841846,21.555781213444003,21.238678060841846,21.310747146606445,3702500 | |
| 2016-11-14,21.195431791896226,21.815223848076723,21.044087987258546,21.728740692138672,4315200 | |
| 2016-11-15,21.743155114590838,21.99539616746514,21.469294303352235,21.584604263305664,3161100 | |
| 2016-11-16,21.49091241546742,21.685498473459308,21.40443063942861,21.570188522338867,2059000 | |
| 2016-11-17,21.519740017627786,21.68549789612506,21.33236100839491,21.36839485168457,1573600 | |
| 2016-11-18,21.332363520394807,21.48370732955655,21.260294450725947,21.411638259887695,1276900 | |
| 2016-11-21,21.44046225235929,21.606220118019053,21.339566399279942,21.353979110717773,1584900 | |
| 2016-11-22,21.411633045079373,21.757564220317636,21.38280624899451,21.721529006958008,2567200 | |
| 2016-11-23,21.526947634319463,21.635050541669496,21.411636308595973,21.570188522338867,1666200 | |
| 2016-11-25,21.577393810830298,21.786392564758316,21.577393810830298,21.663875579833984,790000 | |
| 2016-11-28,21.62063942140007,21.898104458927094,21.62063942140007,21.74315643310547,1957300 | |
| 2016-11-29,21.699912237238955,22.017013910787515,21.699912237238955,21.89449691772461,1769200 | |
| 2016-11-30,21.692703964149754,21.804409698085944,21.548565848267184,21.62784194946289,2233900 | |
| 2016-12-01,21.49090981065212,21.558654364359295,21.195427924894616,21.296323776245117,2486800 | |
| 2016-12-02,21.361192062884868,21.707843642663427,21.29633003236167,21.498123168945312,2399200 | |
| 2016-12-05,21.498122315354856,21.696311234260666,21.451277211925152,21.67108726501465,1608800 | |
| 2016-12-06,21.699912303947478,21.89449698503131,21.6638770855223,21.764774322509766,1341000 | |
| 2016-12-07,21.786392348573916,22.254839154070506,21.786392348573916,22.21880531311035,2068400 | |
| 2016-12-08,21.98819178240436,22.42781191702163,21.98819178240436,22.334121704101562,1703900 | |
| 2016-12-09,22.29808620375458,22.528706134497995,22.290879159093446,22.319705963134766,1664600 | |
| 2016-12-12,22.23322420849395,22.560416888644895,22.189983315067963,22.55032730102539,2744800 | |
| 2016-12-13,22.636811349810056,22.68725929294848,22.447270042358532,22.60798454284668,2182100 | |
| 2016-12-14,22.5863573624356,22.629598248610836,22.146737333411235,22.211599349975586,3364000 | |
| 2016-12-15,22.146731577611234,22.287265452109096,21.988180786439756,22.031421661376953,3224700 | |
| 2016-12-16,22.11289519540639,22.46517604651695,22.08353927438374,22.340410232543945,3455600 | |
| 2016-12-19,22.406457156258124,22.61195275111621,22.34774392917956,22.53856086730957,2260000 | |
| 2016-12-20,22.501865922993563,22.65598902100973,22.424805073902366,22.553239822387695,1764200 | |
| 2016-12-21,22.567922891062732,22.707367359416327,22.252338704710198,22.267017364501953,1871800 | |
| 2016-12-22,22.19362487597392,22.25527356566122,22.02188904044016,22.237659454345703,1399800 | |
| 2016-12-23,22.252334743676187,22.333065958326216,22.186282186205037,22.259674072265625,931600 | |
| 2016-12-27,22.31105246985791,22.399123030850003,22.222983308699895,22.318391799926758,1143600 | |
| 2016-12-28,22.303715098751752,22.35508901391184,22.10188840355103,22.149593353271484,2570500 | |
| 2016-12-29,22.171608226168104,22.43508499896249,22.112894984847763,22.355087280273438,1526200 | |
| 2016-12-30,22.333067750441842,22.619294589229224,22.296371104549927,22.567920684814453,1853300 | |
| 2017-01-03,22.648654790318147,22.735990438945716,22.482789849298236,22.641315460205078,2682300 | |
| 2017-01-04,22.655989755395765,22.96790352601858,22.648650426696737,22.92753791809082,1838000 | |
| 2017-01-05,22.81011469897035,23.059646310850493,22.629571106860922,23.044967651367188,2198800 | |
| 2017-01-06,22.93488050491042,23.155054797823954,22.927541175168766,23.044967651367188,1747500 | |
| 2017-01-09,23.07432352590329,23.096340113916014,22.868826505502962,22.898183822631836,2125400 | |
| 2017-01-10,22.861487239652252,22.898183886165164,22.58993905462638,22.611955642700195,1582700 | |
| 2017-01-11,22.575260799954908,22.65158814626675,22.472512987548182,22.48719024658203,2192400 | |
| 2017-01-12,22.413797225162686,22.600945205210827,22.30370869589858,22.575258255004883,1481100 | |
| 2017-01-13,22.509208974926942,22.626635450062146,22.47985165622614,22.523887634277344,1469600 | |
| 2017-01-17,22.509211130007554,22.722046111629638,22.457837217196502,22.707368850708008,1759100 | |
| 2017-01-18,22.736723388990193,22.854149868223356,22.670670819442282,22.75874137878418,1575700 | |
| 2017-01-19,22.66332664983073,22.68534463492285,22.490857332693945,22.53856086730957,1631100 | |
| 2017-01-20,22.52388731173296,22.700027021913424,22.49452999345256,22.678009033203125,1605100 | |
| 2017-01-23,22.63397812956379,22.861491783830992,22.63397812956379,22.81745719909668,3551400 | |
| 2017-01-24,22.766079625116475,22.90552268767249,22.729382977206484,22.824792861938477,1890200 | |
| 2017-01-25,22.934874333430706,22.934874333430706,22.621492176942702,22.68534278869629,1630800 | |
| 2017-01-26,22.685346306124867,22.82479075564681,22.648651061435128,22.67066764831543,1486000 | |
| 2017-01-27,22.72937465473324,22.75139263541724,22.39911334347404,22.479843139648438,1649800 | |
| 2017-01-30,22.39178393099496,22.50187108349134,22.289036108642883,22.355087280273438,2281100 | |
| 2017-01-31,22.399117827894084,22.66332664983073,22.391778499530044,22.53856086730957,1712200 | |
| 2017-02-01,22.509213951414022,22.655997777701973,22.27436094922075,22.289039611816406,1835900 | |
| 2017-02-02,22.252334354650266,22.582597136232213,22.252334354650266,22.553239822387695,2040600 | |
| 2017-02-03,22.685354524738884,22.76608577210483,22.611962608936597,22.70003318786621,1745200 | |
| 2017-02-06,22.655996832377763,22.714710080476262,22.531231005189166,22.56058692932129,1362600 | |
| 2017-02-07,22.60461348297662,22.655988781661772,22.490857392615318,22.516544342041016,1496700 | |
| 2017-02-08,22.487193138873902,22.75507239841305,22.487193138873902,22.707368850708008,1378900 | |
| 2017-02-09,22.707369745016763,22.81745690535243,22.67067309168208,22.802778244018555,1821600 | |
| 2017-02-10,22.76607936811977,22.97157499476003,22.736722050123177,22.956897735595703,1524500 | |
| 2017-02-13,23.000931612986932,23.103679423181113,22.883505144241038,23.066984176635742,1896700 | |
| 2017-02-14,23.008273406065435,23.024419092300903,22.744063123177682,22.949560165405273,2444600 | |
| 2017-02-15,22.78809498795508,22.934878772029634,22.67800784981612,22.88350486755371,3360300 | |
| 2017-02-16,22.86148778886979,23.155053968855956,22.854148459390892,22.978914260864258,3238300 | |
| 2017-02-17,22.95689849413538,23.11102021920805,22.909193550731644,23.044967651367188,3247900 | |
| 2017-02-21,23.00827240546567,23.386238788288544,23.00093307572307,23.360551834106445,4280800 | |
| 2017-02-22,23.36788606227942,23.463294528436073,23.177067730132414,23.272476196289062,2463200 | |
| 2017-02-23,23.367890081872478,23.4559592350379,23.24312428169317,23.426603317260742,1938400 | |
| 2017-02-24,23.426605170636424,23.555041345595214,23.316518020553225,23.54403305053711,2542500 | |
| 2017-02-27,23.55137421876016,23.742191225228268,23.55137421876016,23.661462783813477,1902400 | |
| 2017-02-28,23.59540110702471,23.695945563368863,23.538889819989187,23.58806037902832,2041100 | |
| 2017-03-01,23.52935028076172,23.667326300748396,23.426601078774805,23.52935028076172,3039800 | |
| 2017-03-02,23.485312818314174,23.55136537260238,23.389904350916613,23.455955505371094,2142800 | |
| 2017-03-03,23.40458494739035,23.455958852538078,23.169732009667076,23.382568359375,1804500 | |
| 2017-03-06,23.279817729880204,23.33853096073129,23.18073889035015,23.28715705871582,2279600 | |
| 2017-03-07,23.272479691346984,23.279819020589514,23.084598182107047,23.20642852783203,1645900 | |
| 2017-03-08,23.08166403248012,23.147716599555206,22.85048004771731,22.861488342285156,1665900 | |
| 2017-03-09,22.854147523601835,22.945887038580754,22.531225438756447,22.567920684814453,3171600 | |
| 2017-03-10,22.685348623311345,22.868827665169142,22.413800425268843,22.5459041595459,1691100 | |
| 2017-03-13,22.545900940578775,22.68314344586985,22.505536732993573,22.575258255004883,1929300 | |
| 2017-03-14,22.5459041595459,22.619296056255816,22.457835003361193,22.5459041595459,2139600 | |
| 2017-03-15,22.597278926799227,23.08166347373489,22.597278926799227,22.978914260864258,3130200 | |
| 2017-03-16,22.971572490451187,23.074321692403803,22.868824688332392,22.92753791809082,1667700 | |
| 2017-03-17,22.955600871614468,23.07894646851518,22.90389929312463,22.970373153686523,2376300 | |
| 2017-03-20,22.970375713287847,23.07747265710058,22.9334450039925,22.99253273010254,1573300 | |
| 2017-03-21,23.0442387658204,23.14764194797544,22.944527950701165,22.95560646057129,3225200 | |
| 2017-03-22,22.999920910098716,23.027249496522742,22.793114554768692,23.007307052612305,3095500 | |
| 2017-03-23,22.97037869474726,23.313826587578262,22.97037869474726,23.17718505859375,2233400 | |
| 2017-03-24,23.221501264259267,23.287975138992167,23.0944618653769,23.155027389526367,3880200 | |
| 2017-03-27,23.103320874810304,23.188259383581087,22.922363941333522,22.970373153686523,3656300 | |
| 2017-03-28,22.955606756420607,23.132869960440672,22.852203572932915,23.10332679748535,2237100 | |
| 2017-03-29,23.04424162223861,23.191960270947124,23.014697047239178,23.184574127197266,1632300 | |
| 2017-03-30,23.132873427601126,23.258435058696552,22.988847140795798,23.236276626586914,1888600 | |
| 2017-03-31,23.206733848006845,23.413541658206185,23.177189271365673,23.33968162536621,2066900 | |
| 2017-04-03,23.383993019396986,23.413537590905797,23.276896060821596,23.369220733642578,1877400 | |
| 2017-04-04,23.369219693264558,23.487395156513326,23.285019358728217,23.302745819091797,1737500 | |
| 2017-04-05,23.324909337045625,23.465243258565284,23.302750904564746,23.33968162536621,2115200 | |
| 2017-04-06,23.324907585185347,23.487398518218747,23.228890535838982,23.472627639770508,1374700 | |
| 2017-04-07,23.472625492438862,23.59080096179088,23.435694777789656,23.502168655395508,1401000 | |
| 2017-04-10,23.561254914343625,23.69420406999095,23.480010164729467,23.66465950012207,1474200 | |
| 2017-04-11,23.67943031827192,23.819024598596325,23.65357952561925,23.77544593811035,1626600 | |
| 2017-04-12,23.738523483276367,23.841926683709662,23.69420943596261,23.738523483276367,1814200 | |
| 2017-04-13,23.738518759117063,23.79465231639923,23.672044883849377,23.686817169189453,2052000 | |
| 2017-04-17,23.70897692918973,23.967487726236904,23.70897692918973,23.960100173950195,2002800 | |
| 2017-04-18,23.90101055728829,24.048730589931072,23.849308968492107,24.01918601989746,4023300 | |
| 2017-04-19,24.041342125260464,24.071624885765598,23.934245176101502,23.967483520507812,1692800 | |
| 2017-04-20,23.945327886902444,23.989644748045702,23.84192469509384,23.960100173950195,2695000 | |
| 2017-04-21,23.930554431531217,24.03395760611709,23.8197637058891,23.87885284423828,2376700 | |
| 2017-04-24,23.97487316289415,24.00441773785461,23.46524192369204,23.64250373840332,1928000 | |
| 2017-04-25,23.686818685887225,23.73113554474513,23.60188015288705,23.69420623779297,1458500 | |
| 2017-04-26,23.64988575147871,23.70158733678677,23.472622569524276,23.494779586791992,1489400 | |
| 2017-04-27,23.502165859901837,23.64988588340248,23.465236558407952,23.509552001953125,1436500 | |
| 2017-04-28,23.480022069848516,23.502179099721868,23.258441909771616,23.376617431640625,1816500 | |
| 2017-05-01,23.413538899984523,23.566427698926432,23.324906589265254,23.524328231811523,2636700 | |
| 2017-05-02,23.502170818627647,23.61369975574227,23.428310791293587,23.531715393066406,1845600 | |
| 2017-05-03,23.494783205111574,23.5834155141199,23.184572236726567,23.24365997314453,2193400 | |
| 2017-05-04,23.12548564036357,23.290193964025494,22.999924018190033,23.265819549560547,1428400 | |
| 2017-05-05,23.287973349994278,23.457850390700436,23.287973349994278,23.450464248657227,1717400 | |
| 2017-05-08,23.420920520640124,23.512506994746246,23.20672802875374,23.32490348815918,1279800 | |
| 2017-05-09,23.295365778879283,23.332295090299084,23.155031859710764,23.236276626586914,1770200 | |
| 2017-05-10,23.236277657765996,23.443085473678213,23.191962200343017,23.361839294433594,1520300 | |
| 2017-05-11,23.25842946196135,23.273201746479746,23.066393989509923,23.25104331970215,1999100 | |
| 2017-05-12,23.24366313362348,23.273207710231066,23.13287378887093,23.162418365478516,1506800 | |
| 2017-05-15,23.162416357922158,23.383995028222365,23.157984390062563,23.265819549560547,2380100 | |
| 2017-05-16,23.251051066220327,23.258437210940357,23.092252476647317,23.147647857666016,1369100 | |
| 2017-05-17,23.081168552163987,23.40615179983202,23.081168552163987,23.29536247253418,2978800 | |
| 2017-05-18,23.228892280487724,23.387690858026637,23.110716791448944,23.33968162536621,2455800 | |
| 2017-05-19,23.317521441579803,23.583416976327957,23.22150439223344,23.472627639770508,1397300 | |
| 2017-05-22,23.47262765295173,23.612960155247308,23.428310791293587,23.531715393066406,1371300 | |
| 2017-05-23,23.553868359005026,23.657271534208306,23.524325198416633,23.561254501342773,1995000 | |
| 2017-05-24,23.539100049315824,23.73113554474513,23.539100049315824,23.69420623779297,1051700 | |
| 2017-05-25,23.738520055621848,23.892148450518846,23.657273890576736,23.7828369140625,1042900 | |
| 2017-05-26,23.79022327334542,23.833063751355212,23.57603074463634,23.63511848449707,1352100 | |
| 2017-05-30,23.627727482961074,23.67943047737635,23.5612536131897,23.568639755249023,898800 | |
| 2017-05-31,23.598189276790777,23.679435447734523,23.494784675017954,23.531715393066406,1616300 | |
| 2017-06-01,23.539095474287073,23.642497231903537,23.43199853267317,23.605567932128906,1563000 | |
| 2017-06-02,23.738522214282398,23.861867856423537,23.68682061682957,23.8123836517334,1224900 | |
| 2017-06-05,23.775451013084933,23.812383139779282,23.635118511233728,23.753293991088867,1287600 | |
| 2017-06-06,23.76067922071942,23.76067922071942,23.620346715945846,23.64250373840332,1316500 | |
| 2017-06-07,23.672038449657332,23.790213882731884,23.598179860557448,23.768056869506836,1078800 | |
| 2017-06-08,23.76067743327297,23.804994292379835,23.465240158470476,23.65727424621582,2293800 | |
| 2017-06-09,23.6203368737825,23.827143177281826,23.553863016582778,23.768056869506836,1787600 | |
| 2017-06-12,23.701591426238288,23.930557641768953,23.642502279962414,23.92317008972168,3136000 | |
| 2017-06-13,23.967489369654174,23.99703394577551,23.834541594634022,23.982261657714844,1567300 | |
| 2017-06-14,24.18167912207981,24.21860842705728,23.978563718415682,24.056116104125977,2232900 | |
| 2017-06-15,23.9527148528257,24.242984792033173,23.893625706081195,24.174293518066406,1347300 | |
| 2017-06-16,24.213021621856694,24.227917701256303,24.06406651013385,24.160886764526367,1754100 | |
| 2017-06-19,24.183226893904262,24.205569587436838,24.071507743969384,24.175777435302734,6082200 | |
| 2017-06-20,24.198126818625305,24.257708291233794,23.9702193755737,24.13109588623047,2348900 | |
| 2017-06-21,24.13854188979143,24.16088458630823,23.95234517578775,24.078960418701172,1659900 | |
| 2017-06-22,24.0491676050144,24.168333385072966,23.984369809296506,24.093852996826172,5944300 | |
| 2017-06-23,24.09384949614077,24.294942253485132,24.090871985725293,24.198122024536133,8197700 | |
| 2017-06-26,24.23536551256049,24.41113525992532,24.23536551256049,24.309843063354492,2483200 | |
| 2017-06-27,24.242810572214747,24.455074703577775,24.2130184173584,24.2130184173584,2173300 | |
| 2017-06-28,24.27260717801963,24.33218865752172,24.190680157709572,24.242815017700195,2715000 | |
| 2017-06-29,24.0864077025485,24.145989175284697,23.95234583747148,23.997034072875977,3041700 | |
| 2017-06-30,24.019376455167773,24.16833439676044,23.915106748393832,23.98213768005371,1256800 | |
| 2017-07-03,24.086408246345282,24.25026227205795,23.997034614654975,24.20557403564453,1035700 | |
| 2017-07-05,24.145987921125368,24.265156542680984,23.84807489064527,23.91510581970215,2908600 | |
| 2017-07-06,23.83317493205562,23.840621549122112,23.45333353610783,23.483125686645508,1840000 | |
| 2017-07-07,23.475679038275512,23.67677180460148,23.475679038275512,23.6171875,1325000 | |
| 2017-07-10,23.632088751526968,23.684223608902673,23.42354932202414,23.43099594116211,1098200 | |
| 2017-07-11,23.408652945678703,23.483131921228534,23.24479891535542,23.393756866455078,1279300 | |
| 2017-07-12,23.520368984570936,23.78104466971332,23.520368984570936,23.69911766052246,1910800 | |
| 2017-07-13,23.70656806050386,23.7847703476642,23.661881242207713,23.743806838989258,1181500 | |
| 2017-07-14,23.82573169932459,24.011929836599528,23.82573169932459,23.98213768005371,1167400 | |
| 2017-07-17,23.959788951439474,24.0789575617535,23.92255018128436,24.034269332885742,2285100 | |
| 2017-07-18,24.034270608749875,24.10130153504184,23.967239682457905,24.004478454589844,2302900 | |
| 2017-07-19,23.997036522950523,24.1832332611084,23.93000558356822,24.1832332611084,4613900 | |
| 2017-07-20,24.23536144466126,24.265153596432835,24.10129960282515,24.116195678710938,1048300 | |
| 2017-07-21,24.10130528806456,24.183232304194107,24.04172097046611,24.160886764526367,1201000 | |
| 2017-07-24,24.16088072533443,24.183226259416735,24.026818885384312,24.145984649658203,1091500 | |
| 2017-07-25,24.15343410806428,24.15343410806428,23.98213349949156,24.145984649658203,2142800 | |
| 2017-07-26,24.15344069111333,24.40666836435484,24.08640975286891,24.347084045410156,1903800 | |
| 2017-07-27,24.25025619989389,24.396233758034402,24.07150614013503,24.32473373413086,2164700 | |
| 2017-07-28,24.272604287957492,24.406666152295852,24.2204694341744,24.309843063354492,2060200 | |
| 2017-07-31,24.29494477627853,24.321012200800247,24.101301457136664,24.272602081298828,1526500 | |
| 2017-08-01,24.3172934490295,24.458801937380805,24.168335500633276,24.376874923706055,2364500 | |
| 2017-08-02,24.317293819895667,24.317293819895667,24.16833586922767,24.257709503173828,1712500 | |
| 2017-08-03,24.2428074098554,24.32473440445524,24.123641647110873,24.198122024536133,1101300 | |
| 2017-08-04,24.1757790011598,24.324736930342258,24.1757790011598,24.272602081298828,939600 | |
| 2017-08-07,24.250262884151898,24.309844359737138,24.15343979004721,24.257709503173828,781900 | |
| 2017-08-08,24.21301556963326,24.25025717939179,24.071507112412995,24.145984649658203,1070700 | |
| 2017-08-09,24.145985283168635,24.205569587436838,24.05661166790233,24.175777435302734,1134400 | |
| 2017-08-10,24.108749119104708,24.145987892728886,23.948619835498057,23.95979118347168,1412000 | |
| 2017-08-11,23.89276124000399,23.982134857988097,23.702094017570044,23.80338478088379,1548100 | |
| 2017-08-14,23.892759579932296,24.23163606352558,23.885310121621824,24.198122024536133,1196900 | |
| 2017-08-15,24.11620169702427,24.160887094697117,24.000757790383837,24.153440475463867,2138100 | |
| 2017-08-16,24.17578376556011,24.313570374406773,24.17578376556011,24.22791862487793,1043500 | |
| 2017-08-17,24.190673860170975,24.276325588507515,24.056612014770508,24.056612014770508,1376000 | |
| 2017-08-18,24.004477224634876,24.004477224634876,23.810832494221057,23.877864837646484,1276900 | |
| 2017-08-21,23.90766069315844,24.175784457978985,23.84807921271878,24.12364959716797,1094500 | |
| 2017-08-22,24.168337525150033,24.220472385285422,24.011932944743855,24.108753204345703,1150200 | |
| 2017-08-23,24.086402843708715,24.391765287865564,24.064060151081787,24.35452651977539,974000 | |
| 2017-08-24,24.39177007390976,24.52583193824812,24.30239644472967,24.309843063354492,1595100 | |
| 2017-08-25,24.399216327560183,24.510935493216486,24.31729215936682,24.42900848388672,1063600 | |
| 2017-08-28,24.458799418138362,24.473695495557354,24.23536393912603,24.30239486694336,895100 | |
| 2017-08-29,24.28004901494021,24.391768173563694,24.272602396895547,24.287498474121094,2577300 | |
| 2017-08-30,24.265152886765517,24.40666134183793,24.168329816907608,24.399211883544922,963600 | |
| 2017-08-31,24.48114234544256,24.607757584134415,24.429007494550707,24.518381118774414,1816200 | |
| 2017-09-01,24.548173273894413,24.61520420234627,24.488591804790705,24.518381118774414,1656200 | |
| 2017-09-05,24.53327529999444,24.600306223265026,24.347078606591253,24.496036529541016,2346200 | |
| 2017-09-06,24.57052103678739,24.652445209084938,24.4997653722513,24.533279418945312,2529300 | |
| 2017-09-07,24.570523485510595,24.7678915787427,24.53328186395698,24.719478607177734,1652700 | |
| 2017-09-08,24.689684216123872,24.81257188214375,24.637549366021805,24.7269229888916,1102000 | |
| 2017-09-11,24.749271302252474,24.92057196877718,24.749271302252474,24.905675888061523,1267500 | |
| 2017-09-12,24.88332853703577,24.905671233365116,24.537002538249137,24.637550354003906,1335600 | |
| 2017-09-13,24.62265589240244,24.62265589240244,24.443905786624732,24.533279418945312,1286700 | |
| 2017-09-14,24.49604655624548,24.712035490874268,24.399223440526157,24.704586029052734,1492500 | |
| 2017-09-15,24.656571024915547,24.791593551635742,24.59656260275963,24.791593551635742,3210600 | |
| 2017-09-18,24.75408953881402,24.832852207603494,24.589061359543308,24.649072647094727,1012300 | |
| 2017-09-19,24.649075423620836,24.67157822823954,24.334021851478937,24.401533126831055,1991000 | |
| 2017-09-20,24.439042289910986,24.491550743132105,24.221505634282867,24.334022521972656,1283800 | |
| 2017-09-21,24.3190192232565,24.45404177504538,24.289016437355883,24.29651641845703,2548100 | |
| 2017-09-22,24.27401016434878,24.349021410685356,24.060974676498333,24.08647918701172,1542300 | |
| 2017-09-25,24.09397860509693,24.244003955766622,24.078975783880402,24.17649269104004,1180600 | |
| 2017-09-26,24.20650033953642,24.266508767880037,24.15399189167483,24.198997497558594,1360500 | |
| 2017-09-27,24.116483000966525,24.16899144171861,23.913947786677024,23.996461868286133,1612400 | |
| 2017-09-28,23.973959179596424,24.183995817609283,23.95895778895076,24.16899299621582,1318900 | |
| 2017-09-29,24.131486797312263,24.20650091138364,24.05647554473675,24.183998107910156,2488500 | |
| 2017-10-02,24.21399475775163,24.259752926518573,24.086475088379487,24.093975067138672,1814800 | |
| 2017-10-03,24.093979167047127,24.15098874440135,24.03472045413097,24.08647918701172,2533700 | |
| 2017-10-04,24.093982590773706,24.309270106273818,24.04147413857759,24.29651641845703,1743100 | |
| 2017-10-05,24.326516350270907,24.461538870335872,24.326516350270907,24.371524810791016,1766800 | |
| 2017-10-06,24.259005744199197,24.33026842656992,24.071474779219763,24.304014205932617,1274600 | |
| 2017-10-09,24.33402166255123,24.409035779857856,24.26651038772326,24.35652732849121,1148000 | |
| 2017-10-10,24.409028621673908,24.551551110516414,24.350519630380262,24.394025802612305,987300 | |
| 2017-10-11,24.42403204514287,24.566554537512296,24.39402640627713,24.529048919677734,1176400 | |
| 2017-10-12,24.551554696573493,24.716582868860375,24.5140490741889,24.701580047607422,2136200 | |
| 2017-10-13,24.806598184087743,24.841854672732836,24.679078489259414,24.769092559814453,1857900 | |
| 2017-10-16,24.746589558617938,24.81410082636544,24.630318404360988,24.649072647094727,1423900 | |
| 2017-10-17,24.611567023122934,24.671575449178665,24.56655855745937,24.649072647094727,1767600 | |
| 2017-10-18,24.626570605681035,24.68657903359032,24.559059335848232,24.60406494140625,1294100 | |
| 2017-10-19,24.596568394728752,24.64907684954062,24.495300045094314,24.589065551757812,1472800 | |
| 2017-10-20,24.596566009866677,24.626571655848757,24.465294885564944,24.551557540893555,1253000 | |
| 2017-10-23,24.604062729448238,24.604062729448238,24.43153458016301,24.46154022216797,1095700 | |
| 2017-10-24,24.424033909059634,24.484042329875425,24.221500123502395,24.304014205932617,1940700 | |
| 2017-10-25,24.236503316242086,24.307763138211598,24.10148079046393,24.244003295898438,1912300 | |
| 2017-10-26,24.334024463053975,24.334024463053975,24.026473700442036,24.10898780822754,1646400 | |
| 2017-10-27,24.06397506051947,24.236503206791213,23.902696883681454,24.146486282348633,2042500 | |
| 2017-10-30,24.063979804873092,24.43153897024591,24.063979804873092,24.29651641845703,1738800 | |
| 2017-10-31,24.28151140581243,24.3790283203125,24.131486043849815,24.3790283203125,2091600 | |
| 2017-11-01,24.416535760840524,24.454041388745843,24.315270279346564,24.35652732849121,2057700 | |
| 2017-11-02,24.416537270196518,24.71133718951801,24.38653162141901,24.56656265258789,2972100 | |
| 2017-11-03,24.431540094585273,24.604068282811692,24.379031639972716,24.56656265258789,2023300 | |
| 2017-11-06,24.70908421119351,25.042889171478222,24.686581406251726,24.94162368774414,2303700 | |
| 2017-11-07,24.979122395189748,25.211661807307667,24.979122395189748,25.174156188964844,2246700 | |
| 2017-11-08,25.181661416924126,25.414200877512783,25.099147322473442,25.361692428588867,2190800 | |
| 2017-11-09,25.279178334138187,25.48171214920008,25.001633266755235,25.361692428588867,1663300 | |
| 2017-11-10,25.27167549200857,25.436703680909933,25.214665910106056,25.361692428588867,1760800 | |
| 2017-11-13,25.429198934346097,25.522211839653266,25.36168767531173,25.43669891357422,1510300 | |
| 2017-11-14,25.421709348983484,25.46671783230644,25.32419239919881,25.414209365844727,2062000 | |
| 2017-11-15,25.399187875168952,25.421690669547345,25.204154118907173,25.226659774780273,1761200 | |
| 2017-11-16,25.2116618405021,25.391689953382784,25.2116618405021,25.32417869567871,2092100 | |
| 2017-11-17,25.21916178637813,25.3541843016085,25.166653348399123,25.174156188964844,1758600 | |
| 2017-11-20,25.196663184623482,25.226668828893818,25.084143449357594,25.11414909362793,1567000 | |
| 2017-11-21,25.189165685087058,25.275428343990278,25.141905216884126,25.249174118041992,1228600 | |
| 2017-11-22,25.234167760194477,25.25667056171389,25.121650891101805,25.166656494140625,881100 | |
| 2017-11-24,25.19666347777447,25.294180392039756,25.19666347777447,25.256671905517578,407300 | |
| 2017-11-27,25.2791804385155,25.301683243785902,25.181663513183594,25.181663513183594,652400 | |
| 2017-11-28,25.20416000761578,25.226665668747113,24.99412624702585,25.12164878845215,1720900 | |
| 2017-11-29,25.11414440799788,25.134398071026776,24.911610639204124,25.061635971069336,2106900 | |
| 2017-11-30,25.12165947713077,25.166665095551522,25.001639725514444,25.09165382385254,2192500 | |
| 2017-12-01,25.13665199279785,25.234168906303776,24.926618205088854,25.13665199279785,3029400 | |
| 2017-12-04,25.174160655899023,25.26417472819306,24.806598663330078,24.806598663330078,1627500 | |
| 2017-12-05,24.83660612524754,24.85910892959366,24.701583576178855,24.709083557128906,1918200 | |
| 2017-12-06,24.72408018574411,24.799094283929197,24.63406612941726,24.746585845947266,1815200 | |
| 2017-12-07,24.776585887288466,24.87410277341125,24.679071862660628,24.844097137451172,1290400 | |
| 2017-12-08,24.889110948322124,24.949119371663066,24.836602504837966,24.90411376953125,1444000 | |
| 2017-12-11,24.896609603766247,24.964120864868164,24.810346963272096,24.964120864868164,1670700 | |
| 2017-12-12,25.046639251481412,25.15090643898875,24.88161106008992,25.076644897460938,1017900 | |
| 2017-12-13,25.114146034164655,25.256668534842724,25.054137614430083,25.069137573242188,1735300 | |
| 2017-12-14,25.09165382385254,25.181667922190634,25.05414818800305,25.09165382385254,981400 | |
| 2017-12-15,25.178859799037607,25.23194752378013,25.071923473715653,25.171274185180664,1770300 | |
| 2017-12-18,25.216782219730007,25.372255498778184,25.216782219730007,25.254701614379883,1096400 | |
| 2017-12-19,25.254707174926015,25.2622927913648,24.731412470184914,24.776914596557617,1713000 | |
| 2017-12-20,24.77690945363833,24.820898497883515,24.50388807287789,24.511470794677734,1431000 | |
| 2017-12-21,24.572139180816727,24.587304621354882,24.38253935038778,24.428041458129883,1218500 | |
| 2017-12-22,24.465965086879567,24.617645556129926,24.420462971249485,24.587308883666992,1012800 | |
| 2017-12-26,24.602478846474135,24.761744940902155,24.55697672783571,24.71623992919922,811600 | |
| 2017-12-27,24.776904684439096,24.860329073501397,24.738985296610007,24.81482696533203,4420200 | |
| 2017-12-28,24.83758145352369,24.966507968581066,24.769325388768536,24.958925247192383,1133100 | |
| 2017-12-29,24.996842528896355,25.057515867138026,24.928586469906477,24.981674194335938,925600 | |
| 2018-01-02,25.01960645818804,25.05752586318404,24.807252582693152,24.837589263916016,1744200 | |
| 2018-01-03,24.86792302215803,24.905842422696978,24.769330266304916,24.845169067382812,1715100 | |
| 2018-01-04,24.837580752815086,24.837580752815086,24.420461654663086,24.420461654663086,1824100 | |
| 2018-01-05,24.47355079650879,24.51526299804113,24.405294729734443,24.47355079650879,1400200 | |
| 2018-01-08,24.503887797483145,24.670733712784195,24.481133846210533,24.640399932861328,990600 | |
| 2018-01-09,24.625232359267184,24.640400696230724,24.344622465038412,24.359790802001953,1277200 | |
| 2018-01-10,24.246029465880707,24.253613633830103,23.866829747603695,23.9805908203125,2174500 | |
| 2018-01-11,24.041265119186836,24.071600347482892,23.777340966390103,23.82891273498535,1343200 | |
| 2018-01-12,23.806157087650956,23.836493758476372,23.588497405260128,23.654478073120117,1657200 | |
| 2018-01-16,23.798577111960974,24.15502582428611,23.715154145560646,23.76824188232422,5520200 | |
| 2018-01-17,23.836492856384023,23.973004976867934,23.745484293884076,23.904748916625977,1713400 | |
| 2018-01-18,23.866828779056604,23.874412946698225,23.639309535936274,23.677228927612305,2276600 | |
| 2018-01-19,23.737899263139155,23.85924304437124,23.662060484768084,23.84407615661621,1641000 | |
| 2018-01-22,23.859251360586196,24.0791879448114,23.836500297757713,24.071603775024414,2095700 | |
| 2018-01-23,24.124686583255027,24.443214416503906,24.079183020371524,24.443214416503906,1873300 | |
| 2018-01-24,24.37495994567871,24.465967077407452,24.276367198684916,24.37495994567871,2990100 | |
| 2018-01-25,24.359788288448296,24.374956623846696,24.16639707498097,24.321868896484375,2115900 | |
| 2018-01-26,24.329454825344172,24.395434047463088,24.20052541932253,24.390125274658203,1472300 | |
| 2018-01-29,24.32186896116143,24.352205632038906,24.086765547989355,24.10951805114746,2092900 | |
| 2018-01-30,24.00333540501856,24.101928115242597,23.927495192507397,24.01091957092285,2347200 | |
| 2018-01-31,24.04884390050093,24.511467990097273,23.912333225740145,24.50388526916504,4213100 | |
| 2018-02-01,24.428042512042847,24.587305682139025,24.010923445715928,24.056427001953125,3937800 | |
| 2018-02-02,23.81374434688383,23.988175887178627,23.631728637898096,23.783409118652344,3719200 | |
| 2018-02-05,23.699977985887244,23.957833862096248,23.123594347686645,23.169097900390625,7652400 | |
| 2018-02-06,22.97192097779662,23.252527975757094,22.615472295884388,23.123600006103516,6741200 | |
| 2018-02-07,23.070511359891604,23.419374413055642,22.994671125476593,23.017423629760742,10201500 | |
| 2018-02-08,22.964335994316084,23.18427108384108,22.281775328298806,22.29694366455078,10497600 | |
| 2018-02-09,22.410705488378436,22.994673472486404,22.12251430402501,22.820241928100586,9654500 | |
| 2018-02-12,22.91883408734005,22.9946743323318,22.32728335877557,22.88091468811035,5294500 | |
| 2018-02-13,22.820242630179273,23.11601799250122,22.74440238569016,23.047761917114258,3049300 | |
| 2018-02-14,22.82782340205132,22.92717412201203,22.55479914113485,22.903663635253906,4055300 | |
| 2018-02-15,22.918828562410756,23.15393340986285,22.820237280261043,23.116012573242188,2924100 | |
| 2018-02-16,23.116010220588112,23.373866097237073,23.108426054035867,23.267690658569336,7702800 | |
| 2018-02-20,23.146352405782178,23.389040007192747,23.01742443671629,23.0325927734375,12237200 | |
| 2018-02-21,23.02500394967202,23.10842689170706,22.60788345336914,22.60788345336914,3924000 | |
| 2018-02-22,22.698896275123243,23.062927672057274,22.698896275123243,22.86574363708496,2969600 | |
| 2018-02-23,22.96433579113097,23.28286361694336,22.91124661471878,23.28286361694336,3106500 | |
| 2018-02-26,23.351124153653167,23.389043554675332,23.212336600014964,23.366291046142578,2436200 | |
| 2018-02-27,23.389039674260243,23.39662384251289,22.86574363708496,22.86574363708496,5371800 | |
| 2018-02-28,22.98709011490999,23.176690003725056,22.835411071777344,22.835411071777344,3312500 | |
| 2018-03-01,22.842990590170608,23.078093999406104,22.645806572364947,22.72164535522461,5627200 | |
| 2018-03-02,22.638225005120447,22.691312737832977,22.456209301592242,22.645809173583984,4863200 | |
| 2018-03-05,22.554799988502975,23.043967992178636,22.49412808896793,22.964336395263672,2574200 | |
| 2018-03-06,22.956748534794308,23.12359587004802,22.82023642116311,23.055339813232422,11143400 | |
| 2018-03-07,22.933999845033558,23.207024117669306,22.88091211347265,23.1539363861084,19120500 | |
| 2018-03-08,23.222189327985827,23.335948944091797,23.123596599903856,23.335948944091797,2200900 | |
| 2018-03-09,23.343535987675406,23.48763084411621,23.232050306137175,23.48763084411621,2277300 | |
| 2018-03-12,23.487633563493958,23.659031734650497,23.45729833366398,23.601394653320312,3270400 | |
| 2018-03-13,23.662062038861134,23.79098999570454,23.578637641335384,23.677228927612305,2837200 | |
| 2018-03-14,23.737901340376187,23.787197707856752,23.631725884139993,23.722734451293945,3261600 | |
| 2018-03-15,23.745485508183357,23.825118546892607,23.61655754852565,23.722734451293945,3602400 | |
| 2018-03-16,23.702137854351594,23.885224681385044,23.637295239692662,23.847082138061523,2807500 | |
| 2018-03-19,23.847080751732683,23.847080751732683,23.473278319722805,23.610593795776367,4095700 | |
| 2018-03-20,23.625849343313735,23.793680012055013,23.514471496442898,23.602964401245117,3647200 | |
| 2018-03-21,23.60296434259748,23.671622078722017,23.282562059031193,23.389362335205078,4715800 | |
| 2018-03-22,23.35884630530613,23.663990960934548,23.282559777637903,23.305444717407227,5319800 | |
| 2018-03-23,23.34359534192447,23.37410908863565,22.878248700458517,22.93927764892578,6203100 | |
| 2018-03-26,23.129986814993867,23.294002340872268,22.985042557347825,23.252044677734375,4544100 | |
| 2018-03-27,23.259678358126894,23.61822322330336,23.030820181213375,23.290193557739258,6480500 | |
| 2018-03-28,23.3664745095861,23.805120968559137,23.3664745095861,23.717391967773438,7058300 | |
| 2018-03-29,23.79368172836315,23.824195471670567,23.622037375244105,23.709766387939453,4264100 | |
| 2018-04-02,23.740280296042016,23.793680435211336,23.2520473342554,23.419878005981445,6294600 | |
| 2018-04-03,23.465656885399046,23.583901128011554,23.282570011545733,23.503799438476562,7277400 | |
| 2018-04-04,23.35885140545692,23.831825361188557,23.30544980589836,23.778425216674805,5217200 | |
| 2018-04-05,23.816563820527374,23.82037894738698,23.595334479140956,23.801307678222656,3365500 | |
| 2018-04-06,23.732655161444445,23.90811320439185,23.50379551603728,23.55719566345215,5657600 | |
| 2018-04-09,23.602968323362692,23.755539964336734,23.492352901501217,23.54956817626953,3302000 | |
| 2018-04-10,23.709764618771366,23.709764618771366,23.297819657068786,23.389362335205078,6040300 | |
| 2018-04-11,23.320708887030836,23.663997630773594,23.320708887030836,23.450395584106445,2896700 | |
| 2018-04-12,23.51141821494631,23.58007594524662,23.12235822825939,23.175758361816406,2634500 | |
| 2018-04-13,23.183390507867923,23.335963587243377,23.152876765019666,23.297821044921875,3011700 | |
| 2018-04-16,23.358845975633162,23.49997510404865,23.259673054550788,23.404617309570312,2515300 | |
| 2018-04-17,23.473276234275055,23.854707431627414,23.38783601855953,23.717391967773438,2845800 | |
| 2018-04-18,23.747907118900375,23.801308711942184,23.65636444091797,23.65636444091797,2118000 | |
| 2018-04-19,23.572451401429856,23.595337800675527,23.122362401578414,23.25967788696289,2723000 | |
| 2018-04-20,23.290193648234403,23.348171363687328,23.023191470767976,23.0537052154541,3173400 | |
| 2018-04-23,23.05370306526847,23.183389741939624,22.988860454455224,23.099475860595703,1929900 | |
| 2018-04-24,23.122360229492188,23.2520469029455,23.007931154102707,23.122360229492188,3914000 | |
| 2018-04-25,23.084217909096864,23.160504445097505,22.91104868006247,23.04607391357422,2337900 | |
| 2018-04-26,23.122357098531037,23.483192114161895,23.10404827434253,23.34358787536621,2621900 | |
| 2018-04-27,23.274933220887128,23.732650975933062,23.14524654787486,23.65636444091797,3408300 | |
| 2018-04-30,23.60296715026613,23.747909983730903,23.53430940597448,23.564823150634766,2895500 | |
| 2018-05-01,23.60296218809496,23.751720117771136,23.513706848271458,23.732648849487305,3077000 | |
| 2018-05-02,23.648738985092194,23.74791047610027,23.489300991948408,23.625852584838867,3362800 | |
| 2018-05-03,23.595336340174615,23.71357909134634,23.496163404626742,23.618221282958984,3260600 | |
| 2018-05-04,23.59533629198601,23.953881126974128,23.587707492725237,23.885223388671875,1804100 | |
| 2018-05-07,23.923367141978826,23.976767281217136,23.828009334754796,23.93099594116211,1737500 | |
| 2018-05-08,23.8547143966224,23.89285694547651,23.68307001668895,23.76317024230957,1693200 | |
| 2018-05-09,23.763160323669023,23.946247100830078,23.694502600353083,23.946247100830078,1498200 | |
| 2018-05-10,24.03017259337519,24.217074575987898,24.00728619089864,24.16748809814453,1628800 | |
| 2018-05-11,24.175114608472747,24.266657299615677,24.022541516508074,24.053056716918945,1206700 | |
| 2018-05-14,24.060682861580233,24.07593900505709,23.763165510588912,23.885223388671875,1882900 | |
| 2018-05-15,23.73265585364177,23.73265585364177,23.416067177527133,23.480911254882812,2371100 | |
| 2018-05-16,23.534307083493506,23.618220964311863,23.37410521094089,23.419878005981445,1562100 | |
| 2018-05-17,23.396992527984615,23.43513507030612,23.236790649135916,23.297821044921875,1758200 | |
| 2018-05-18,23.313079833984375,23.435137729315844,23.213908339669384,23.313079833984375,1395300 | |
| 2018-05-21,23.366479879028873,23.614410796298404,23.21390823805483,23.54956817626953,1477100 | |
| 2018-05-22,23.549568193498086,23.610597140941326,23.435137643877738,23.580081939697266,1567200 | |
| 2018-05-23,23.572445719578003,23.85470542206024,23.564816921668275,23.770790100097656,1543900 | |
| 2018-05-24,23.778426024319323,23.869970171627095,23.561010311388824,23.67925453186035,1537500 | |
| 2018-05-25,23.70213795695329,23.892853584485962,23.70213795695329,23.793682098388672,1713600 | |
| 2018-05-29,23.74028244472398,23.93481174859645,23.64110950153818,23.854711532592773,3255100 | |
| 2018-05-30,23.831828137046696,24.26284592589602,23.770799185487544,24.16748809814453,3589000 | |
| 2018-05-31,24.060684223803328,24.16748450941137,23.984397681921255,24.091197967529297,3811900 | |
| 2018-06-01,24.083560774561743,24.239947476148085,24.01490305630001,24.19036102294922,2424400 | |
| 2018-06-04,24.24376638766087,24.42685317993164,24.163664733818766,24.42685317993164,3660700 | |
| 2018-06-05,24.465002382164155,24.514587401571852,24.266657939398726,24.30480194091797,2623600 | |
| 2018-06-06,24.28954351685211,24.381086207305078,24.194185698854117,24.373458862304688,2120300 | |
| 2018-06-07,24.396343807395514,24.43448635257678,24.22851457153519,24.373458862304688,4379700 | |
| 2018-06-08,24.350567128513216,24.47643866407683,24.312424591686547,24.457368850708008,2237300 | |
| 2018-06-11,24.43448376505068,24.53365670009163,24.40397002314593,24.44974136352539,1788600 | |
| 2018-06-12,24.35057015483329,24.648087508226283,24.34675648269446,24.58705711364746,1508900 | |
| 2018-06-13,24.587060363614622,24.617575564937592,24.01109976156992,24.037799835205078,2002600 | |
| 2018-06-14,24.129335696583308,24.36506017638908,24.129335696583308,24.266651153564453,2131100 | |
| 2018-06-15,24.25819244050742,24.435146865984503,24.198949849236993,24.2274169921875,2439000 | |
| 2018-06-18,24.15048059758413,24.273579459822937,24.069697244387577,24.204336166381836,2107100 | |
| 2018-06-19,24.11200858093798,24.36974632057051,24.11200858093798,24.235107421875,2535800 | |
| 2018-06-20,24.265888367294913,24.519779967720478,24.21972519088716,24.4966983795166,3725000 | |
| 2018-06-21,24.519776380655138,24.673649210474363,24.45053309362757,24.642873764038086,2827000 | |
| 2018-06-22,24.72750886851214,24.881383191262977,24.569788348046963,24.85830307006836,2292900 | |
| 2018-06-25,24.873687734350252,24.916000306362967,24.654414870355378,24.796749114990234,6956700 | |
| 2018-06-26,24.827521101668598,25.039095671870694,24.74289009962463,24.927539825439453,2106700 | |
| 2018-06-27,24.989094336715986,25.08911308674032,24.85830307006836,24.85830307006836,3679600 | |
| 2018-06-28,24.850606754188426,25.142967662329507,24.850606754188426,25.10449981689453,2795800 | |
| 2018-06-29,25.081415127191356,25.281452606270676,24.88138058302032,25.166046142578125,2923000 | |
| 2018-07-02,25.135268554972846,25.19681944634573,24.739044230211015,25.019865036010742,6280200 | |
| 2018-07-03,25.05064261379386,25.37377601627975,24.98139932255998,25.166046142578125,2916200 | |
| 2018-07-05,25.21220453530269,25.51225776212924,25.162196642467507,25.496870040893555,2699600 | |
| 2018-07-06,25.566121614163677,25.658445036625245,25.51611370510297,25.604589462280273,2440800 | |
| 2018-07-09,25.64305437669897,25.64305437669897,25.24298239104675,25.36608123779297,2344600 | |
| 2018-07-10,25.381472287744078,25.519955940442816,25.23529037032077,25.48918342590332,3077300 | |
| 2018-07-11,25.46610227721166,25.535345576197304,25.369931191670968,25.412246704101562,2347300 | |
| 2018-07-12,25.473800659179688,25.519960907427365,25.34300644102367,25.473800659179688,1660700 | |
| 2018-07-13,25.489184626257515,25.585355709129846,25.3737781528473,25.3891658782959,2142700 | |
| 2018-07-16,25.281454466683773,25.3583901582015,25.07680329671616,25.25067901611328,2759100 | |
| 2018-07-17,25.258372537042852,25.31992049886687,25.05064266293374,25.0814151763916,1720400 | |
| 2018-07-18,25.042951263504662,25.14297001893697,24.86599680999135,24.98909568786621,2092200 | |
| 2018-07-19,24.94292779702621,25.33915507854212,24.896767560859534,25.227596282958984,2363400 | |
| 2018-07-20,25.166043229783938,25.212206396899553,24.91984554164989,25.00447654724121,2041700 | |
| 2018-07-23,24.996788785414353,24.996788785414353,24.783673340180957,24.935237884521484,2796900 | |
| 2018-07-24,24.919852891184156,25.019871648645566,24.727510707170808,24.865997314453125,2104200 | |
| 2018-07-25,24.88137836731042,25.154503843158547,24.865990644527816,25.1121883392334,2608800 | |
| 2018-07-26,25.135276025148706,25.312233422983276,25.135276025148706,25.196826934814453,2256900 | |
| 2018-07-27,25.27375285718433,25.277600521276796,24.943696063763717,24.966007232666016,2666300 | |
| 2018-07-30,24.989089575362378,25.016017356594883,24.76597199663131,24.94292640686035,2941100 | |
| 2018-07-31,25.135272376863014,25.49687658139158,25.096804531359833,25.42763328552246,4027300 | |
| 2018-08-01,25.23528913451335,25.627668758487655,25.119885607097807,25.596893310546875,3776600 | |
| 2018-08-02,25.496880783303528,25.631519732207536,25.426099583723843,25.473800659179688,2963100 | |
| 2018-08-03,25.489189188654233,25.839250466815745,25.466106128895355,25.804630279541016,2721000 | |
| 2018-08-06,25.827700523473872,25.904636200145987,25.69690928614969,25.750764846801758,2860800 | |
| 2018-08-07,25.827698269366433,25.904633939324,25.5507251616669,25.69690704345703,2122400 | |
| 2018-08-08,25.735380652791232,25.735380652791232,25.508415386148197,25.535343170166016,2437300 | |
| 2018-08-09,25.54304078941652,25.67383205639575,25.51995773325478,25.58150863647461,1937500 | |
| 2018-08-10,25.535338773529137,25.63535749762067,25.319916538477685,25.335304260253906,2656000 | |
| 2018-08-13,25.3353091603968,25.412244849250335,25.27375826138725,25.327613830566406,1652300 | |
| 2018-08-14,25.381473044882036,25.485336521231474,25.31992214415016,25.42763328552246,1559100 | |
| 2018-08-15,25.43532693800633,25.66998459548015,25.358388317165897,25.65074920654297,2608300 | |
| 2018-08-16,25.643057358332975,25.873867355955955,25.627669633836994,25.850784301757812,4032200 | |
| 2018-08-17,25.86617673102511,26.104682101731747,25.843096607537298,26.096986770629883,2608600 | |
| 2018-08-20,26.135449540167365,26.262393115323622,26.089286372441826,26.12775421142578,1947100 | |
| 2018-08-21,26.07390619288225,26.120069373962504,25.85078855335761,25.889259338378906,2117700 | |
| 2018-08-22,25.87386784637311,25.87386784637311,25.619974789739654,25.727685928344727,1380300 | |
| 2018-08-23,25.719995175401877,25.78539080874298,25.65075187689112,25.666139602661133,1233500 | |
| 2018-08-24,25.635360193907093,25.85078245161632,25.619972470512412,25.843090057373047,3533100 | |
| 2018-08-27,25.858485860796634,25.904646110496273,25.666143660623984,25.804630279541016,2515300 | |
| 2018-08-28,25.80463031975445,26.120071411132812,25.735387010188028,26.120071411132812,1887900 | |
| 2018-08-29,26.11236888758091,26.204695231513256,26.06620865052299,26.08159637451172,1468700 | |
| 2018-08-30,26.127760170223823,26.135455500720433,25.90079781402098,25.943113327026367,1730100 | |
| 2018-08-31,25.973883765551975,26.120065684201812,25.958498975607338,26.043127059936523,1579300 | |
| 2018-09-04,25.989263645168,26.073894638858512,25.75845371186231,25.81230926513672,2310700 | |
| 2018-09-05,25.75845851455888,26.043124054215223,25.635359664850075,25.973880767822266,3257000 | |
| 2018-09-06,26.012359115641978,26.104682546073597,25.97388832929561,26.05851936340332,1960400 | |
| 2018-09-07,25.93541581061526,25.943111140463287,25.704605808617472,25.727685928344727,1899000 | |
| 2018-09-10,25.843085047968696,26.004651709932652,25.812309607144826,25.866165161132812,1797100 | |
| 2018-09-11,25.781536887996634,25.95849422396093,25.712293606286917,25.873863220214844,1534300 | |
| 2018-09-12,25.904642163541276,25.973885462449555,25.781543291583073,25.896949768066406,1388600 | |
| 2018-09-13,25.996971388085218,26.12776266995427,25.93542047785818,26.05851936340332,1576500 | |
| 2018-09-14,25.981574772407253,25.99696249469998,25.677673860668815,25.83539581298828,1828300 | |
| 2018-09-17,25.773852730095317,26.020050491530387,25.77000506462979,25.981582641601562,2338800 | |
| 2018-09-18,25.943115686674712,25.996971265414775,25.773853619257984,25.827709197998047,1451800 | |
| 2018-09-19,25.835401709893496,25.843094105341674,25.53919312423813,25.58150863647461,2033100 | |
| 2018-09-20,25.58919972200607,25.789237212321947,25.489183911756587,25.773849487304688,1928400 | |
| 2018-09-21,25.789400527377605,25.89436357698545,25.688328732957256,25.773853302001953,1954600 | |
| 2018-09-24,25.688320714443957,25.696094324705278,25.17128813816951,25.268474578857422,2862000 | |
| 2018-09-25,25.268477226246432,25.396764053209896,25.217161309103005,25.245153427124023,1710600 | |
| 2018-09-26,25.268475056085908,25.291798853205176,24.9341534565338,24.965253829956055,2323300 | |
| 2018-09-27,25.00412719206296,25.175176275737403,24.980803395523637,25.043001174926758,1599100 | |
| 2018-09-28,25.050784513157826,25.369556004120675,25.011907553904937,25.354005813598633,3145400 | |
| 2018-10-01,25.354002730825815,25.42242296762451,25.144079633146042,25.159629821777344,3654400 | |
| 2018-10-02,25.167403215895675,25.22182739268783,25.081878662109375,25.081878662109375,2752400 | |
| 2018-10-03,25.10520637651482,25.19461625638274,24.654259790744288,24.794208526611328,2625100 | |
| 2018-10-04,24.794212889264312,24.794212889264312,24.467666275766426,24.677589416503906,2934700 | |
| 2018-10-05,24.708687147409652,24.840860797800666,24.646487869751983,24.685361862182617,3406600 | |
| 2018-10-08,24.763109321136085,25.116867962168843,24.700910048524204,25.004131317138672,3076200 | |
| 2018-10-09,24.99635865883222,25.16740481135289,24.88750733245222,25.089656829833984,4429900 | |
| 2018-10-10,25.019678918693153,25.136303840359194,24.693132400512695,24.693132400512695,4361500 | |
| 2018-10-11,24.739782579874287,24.763107861834538,23.91564189559694,23.97006607055664,9558500 | |
| 2018-10-12,24.110018207691656,24.319941326192772,23.830120716356834,23.954519271850586,5288200 | |
| 2018-10-15,23.946740695529083,24.32771288466146,23.915641802650498,24.10223960876465,3894500 | |
| 2018-10-16,24.133337944401674,24.627043763850367,24.04781340105745,24.55318260192871,3272200 | |
| 2018-10-17,24.52208698902584,24.62704705522482,24.304388796394278,24.483211517333984,3449400 | |
| 2018-10-18,24.47543568215527,24.704795767878142,24.389912612917083,24.490985870361328,3345200 | |
| 2018-10-19,24.51431432172614,24.82531071131312,24.51431432172614,24.73978614807129,2999900 | |
| 2018-10-22,24.80198512134445,24.875847782490684,24.38214037129595,24.389915466308594,4269600 | |
| 2018-10-23,24.319942137696742,24.654262339899397,24.22664247648934,24.545413970947266,5159700 | |
| 2018-10-24,24.584287011807408,25.043005728203756,24.537636444352056,24.833084106445312,5443600 | |
| 2018-10-25,24.887510795339,25.260709463064252,24.77088880683368,25.1285343170166,5413800 | |
| 2018-10-26,25.0196819208958,25.050782299191255,24.343263522446282,24.47543716430664,8951600 | |
| 2018-10-29,24.65425695763406,24.996355146395217,24.65425695763406,24.879730224609375,6143200 | |
| 2018-10-30,24.910830341072632,25.462848637896208,24.848629592526066,25.291799545288086,7427400 | |
| 2018-10-31,25.29180422116556,25.29180422116556,24.895284756506065,24.949708938598633,4202400 | |
| 2018-11-01,25.019677378387435,25.124637428709164,24.85640338787523,25.043001174926758,4848800 | |
| 2018-11-02,25.089656295659108,25.097429907287342,24.55318663350384,24.833084106445312,6876800 | |
| 2018-11-05,24.89528161081236,25.330677978433,24.89528161081236,25.245153427124023,4093100 | |
| 2018-11-06,25.245154493273052,25.39287683711207,25.19850392716299,25.385103225708008,2958800 | |
| 2018-11-07,25.517272864211492,25.680545380651168,25.36566224667537,25.664995193481445,3917900 | |
| 2018-11-08,25.633900645386785,25.719425201416016,25.49783723394286,25.719425201416016,2665000 | |
| 2018-11-09,25.68054253990368,25.812717633277817,25.602794578550384,25.750516891479492,3558700 | |
| 2018-11-12,25.75829929839969,26.038196768067046,25.75829929839969,25.804946899414062,2861900 | |
| 2018-11-13,25.804947006629657,25.929345553010307,25.664998271214518,25.859371185302734,6307600 | |
| 2018-11-14,25.952675404764985,25.952675404764985,25.719428473309772,25.851600646972656,4369000 | |
| 2018-11-15,25.75052207906586,25.797172644812623,25.400650250703173,25.649450302124023,7158900 | |
| 2018-11-16,25.64167593680866,26.01487159729004,25.610575556961347,26.01487159729004,3738100 | |
| 2018-11-19,26.022641090322193,26.248111368090427,25.898242570696915,26.0848388671875,4668200 | |
| 2018-11-20,25.98377454246424,26.162600266522052,25.734977403639252,25.742753982543945,6593700 | |
| 2018-11-21,25.773846300888227,25.937118816043323,25.610570819838216,25.727195739746094,3707500 | |
| 2018-11-23,25.664997099474636,25.758298229421914,25.48617438258509,25.633899688720703,2543000 | |
| 2018-11-26,25.696101401708905,25.797176158312034,25.54060246060308,25.68832778930664,3242200 | |
| 2018-11-27,25.67277295287788,25.836045476840283,25.548374415683423,25.828271865844727,3227200 | |
| 2018-11-28,25.828273463117654,26.069293975521138,25.71942510707798,26.038196563720703,3645700 | |
| 2018-11-29,26.03041998665763,26.197580809404894,25.874921064072574,26.069293975830078,2600700 | |
| 2018-11-30,26.14704429737841,26.34530252720496,26.018757466858744,26.318090438842773,4327200 | |
| 2018-12-03,26.3569699353382,26.45804172134972,26.201471001457154,26.44249153137207,5321300 | |
| 2018-12-04,26.403611870002024,26.535786973483738,26.053740085367888,26.09261703491211,6476800 | |
| 2018-12-06,26.030422996943734,26.823464924533052,25.727201694079266,26.80791473388672,6368500 | |
| 2018-12-07,26.72238548179516,26.730162058702298,26.32586607048858,26.403614044189453,5559900 | |
| 2018-12-10,26.403613503349895,26.42694026769841,25.902131075334683,26.302541732788086,9157900 | |
| 2018-12-11,26.426936871615208,26.54355881479079,26.333635758001176,26.349185943603516,4645200 | |
| 2018-12-12,26.450269649441605,26.528017637961458,25.832162166894868,25.851600646972656,4298900 | |
| 2018-12-13,25.874927066731757,26.248122787975472,25.874927066731757,26.030426025390625,4652700 | |
| 2018-12-14,25.95266914741336,26.061517491455394,25.82049403972308,25.983766555786133,4138700 | |
| 2018-12-17,26.01486865525132,26.077069407911626,24.95747958718718,25.011903762817383,7214000 | |
| 2018-12-18,25.237379180704345,25.44730228987674,25.13630739791034,25.260705947875977,8109100 | |
| 2018-12-19,25.284026109558997,25.486172611943736,24.949704498546005,25.02745246887207,12878000 | |
| 2018-12-20,25.120757963657546,25.132419864646273,24.55318789405977,24.72423553466797,11333000 | |
| 2018-12-21,24.85717522778639,25.250483457297744,24.321487567750705,24.34587287902832,15120000 | |
| 2018-12-24,24.463861116725088,24.463861116725088,23.44204278956147,23.449121475219727,10641000 | |
| 2018-12-26,23.527784392238623,24.20427750627305,23.221003329063624,24.1964111328125,10947900 | |
| 2018-12-27,24.039086796958262,24.259340753997122,23.543517269067493,24.251474380493164,14151800 | |
| 2018-12-28,24.47172850835544,24.573988363906064,24.131121885007353,24.338003158569336,10391000 | |
| 2018-12-31,24.416665995499166,24.424530868894504,23.999757188749257,24.38520050048828,7807200 | |
| 2019-01-02,24.22787668776226,24.26720855759994,23.685110387219133,23.826702117919922,10445000 | |
| 2019-01-03,23.803105151785566,24.33014025248287,23.7952387771056,23.936830520629883,9743800 | |
| 2019-01-04,24.133488289934714,24.400939059799004,23.968297402497246,24.18068504333496,9620900 | |
| 2019-01-07,24.21214477900057,24.558256221975995,24.18854565774241,24.38520050048828,5141800 | |
| 2019-01-08,24.534661374074354,24.865041607242524,24.45599912801383,24.809978485107422,7575900 | |
| 2019-01-09,24.841439432583602,24.880769800604995,24.495326492637336,24.707714080810547,5100800 | |
| 2019-01-10,24.63691906732003,25.132490123473172,24.58972232399601,25.101024627685547,7837200 | |
| 2019-01-11,25.022362984173053,25.163954717872787,24.920103121144056,25.148221969604492,3095100 | |
| 2019-01-14,25.053828256511164,25.219019111135097,24.967299642167323,25.069561004638672,2918300 | |
| 2019-01-15,25.085292430170632,25.407806267282734,25.085292430170632,25.35274314880371,3925000 | |
| 2019-01-16,25.329149516235407,25.576933588417905,25.25835363836678,25.470741271972656,7295900 | |
| 2019-01-17,25.439275076694166,25.62806507943313,25.399944701332178,25.596599578857422,3397100 | |
| 2019-01-18,25.69885722991116,25.69885722991116,25.481752483778134,25.69099235534668,7865600 | |
| 2019-01-22,25.667395639386893,25.738191515833734,25.431410384802525,25.643795013427734,8116300 | |
| 2019-01-23,25.777517116044656,25.777517116044656,25.494333662718663,25.659523010253906,3087500 | |
| 2019-01-24,25.6201975680119,25.820786386138433,25.478605814124386,25.761789321899414,4578000 | |
| 2019-01-25,25.848315665522165,26.084300900912393,25.690991175023655,26.06070327758789,3031400 | |
| 2019-01-28,25.974174323054736,26.343886420854577,25.926976076298896,26.32028579711914,5276000 | |
| 2019-01-29,26.225894537538387,26.54054354127393,26.17869628676347,26.524810791015625,2530000 | |
| 2019-01-30,26.556269988135572,26.839453456136276,26.45401162524692,26.745059967041016,5118100 | |
| 2019-01-31,26.72146471549532,27.051843456995186,26.477611596258384,27.004648208618164,7024500 | |
| 2019-02-01,27.04397162154107,27.114767476599333,26.485469653541685,26.839448928833008,9829200 | |
| 2019-02-04,26.807987718103192,27.012507419860903,26.587732269231942,26.996774673461914,6513600 | |
| 2019-02-05,27.028247228650816,27.185571733034493,26.847325098859958,27.177703857421875,4186000 | |
| 2019-02-06,27.099043654144413,27.130509155801164,26.874857206092035,26.965316772460938,3535200 | |
| 2019-02-07,26.902383522481376,27.20523066488909,26.815854910160656,27.193431854248047,6325300 | |
| 2019-02-08,27.083305620645245,27.272092592331532,27.036107377366264,27.193431854248047,2913100 | |
| 2019-02-11,27.2170258949591,27.311422369098608,27.099034803356343,27.2720890045166,2971900 | |
| 2019-02-12,27.295689105905026,27.295689105905026,26.975533888649633,27.083301544189453,8982900 | |
| 2019-02-13,27.067570179746532,27.279957752297815,26.98104157603514,27.264225006103516,3751800 | |
| 2019-02-14,27.279962698349372,27.468749685480375,27.114773334430982,27.366491317749023,4007000 | |
| 2019-02-15,27.445150538845752,27.539544027171672,27.3664897986933,27.531679153442383,2674800 | |
| 2019-02-19,27.492348817327276,27.62607267589461,27.437285699009564,27.56314468383789,3921300 | |
| 2019-02-20,27.42941558725371,27.531676941809103,27.18792407365563,27.390085220336914,3200300 | |
| 2019-02-21,27.28782486882632,27.445149342991087,27.122635521274958,27.437284469604492,4484200 | |
| 2019-02-22,27.468752025833073,27.70474028092574,27.3428930234508,27.594614028930664,3477800 | |
| 2019-02-25,27.641806924279674,27.681137296539045,27.335025819655502,27.366491317749023,4075800 | |
| 2019-02-26,27.44515385196198,27.492352102180046,27.264231727198926,27.311429977416992,2674700 | |
| 2019-02-27,27.20916463686374,27.35075636616725,27.004644917155794,27.224897384643555,3252300 | |
| 2019-02-28,27.217031637763096,27.626074109865826,27.130506019283235,27.303560256958008,5002100 | |
| 2019-03-01,27.350752732966193,27.350752732966193,26.953509156260413,27.2720890045166,5897500 | |
| 2019-03-04,27.35075763225627,27.413685625573695,27.063640223234692,27.38222312927246,6178600 | |
| 2019-03-05,27.335023207258917,27.563143545562983,27.287824964629355,27.46088218688965,4066400 | |
| 2019-03-06,27.468745954170508,27.5710073087259,27.342886979607965,27.390085220336914,3832300 | |
| 2019-03-07,27.405821690008395,27.602476552020303,27.279962698349372,27.366491317749023,7592600 | |
| 2019-03-08,27.311424486503316,27.51987813180553,27.26107849610658,27.390085220336914,3103900 | |
| 2019-03-11,27.515948871645385,27.838462736322604,27.478190872787625,27.814865112304688,4124100 | |
| 2019-03-12,27.85419299261314,28.027250221827533,27.838460244437748,27.964319229125977,4323800 | |
| 2019-03-13,27.980047442589097,28.18457013500738,27.980047442589097,28.098041534423828,2726000 | |
| 2019-03-14,28.1059151283408,28.17671100526721,28.011521626010694,28.168846130371094,4504400 | |
| 2019-03-15,28.195743902719993,28.211566792582484,27.997962306300344,28.053340911865234,5436300 | |
| 2019-03-18,28.084983197166228,28.140361795840732,27.78435436299942,27.910934448242188,3318300 | |
| 2019-03-19,27.934666783752107,27.98213242357003,27.74479517075969,27.831819534301758,3464300 | |
| 2019-03-20,27.855553472738226,28.10871362162238,27.647486890654577,27.95840072631836,8689800 | |
| 2019-03-21,27.918843947350858,28.464719931573306,27.903021061414524,28.456809997558594,4798000 | |
| 2019-03-22,28.45681781124216,28.723425816812103,28.322324752807617,28.322324752807617,5026000 | |
| 2019-03-25,28.33813921805799,28.456809350930488,28.21551562722143,28.346052169799805,4370800 | |
| 2019-03-26,28.448901964518885,28.53592634326199,28.361877585775783,28.520103454589844,2357500 | |
| 2019-03-27,28.567571970482444,28.65459634876823,28.25112023451729,28.425168991088867,2939100 | |
| 2019-03-28,28.488453556507586,28.66645876489097,28.39351925611398,28.66250228881836,3626500 | |
| 2019-03-29,28.65458869934082,28.709967285665133,28.531962099988466,28.65458869934082,3565600 | |
| 2019-04-01,28.694157476754675,28.70998036832994,28.298594241097028,28.567577362060547,6733100 | |
| 2019-04-02,28.59921329460042,28.86423984690833,28.38560885876948,28.812814712524414,6604200 | |
| 2019-04-03,28.80491034557328,28.907757616311574,28.55966009009197,28.781177520751953,3581300 | |
| 2019-04-04,28.8128199727751,28.820732926235852,28.567572737826644,28.69415283203125,3507700 | |
| 2019-04-05,28.725792267722024,28.944934554425288,28.64667784011955,28.915660858154297,2869900 | |
| 2019-04-08,28.90775889367103,28.947314609423614,28.694154407117875,28.773265838623047,2918500 | |
| 2019-04-09,28.781168919888813,28.82072462207285,28.646675910975148,28.68623161315918,2094500 | |
| 2019-04-10,28.75743502085618,28.915660858154297,28.725792267722024,28.915660858154297,2606200 | |
| 2019-04-11,28.923580652043622,29.03433785898103,28.757441823729966,28.87611198425293,3705500 | |
| 2019-04-12,28.836550724492742,29.034332275390625,28.63876917359486,29.034332275390625,2691300 | |
| 2019-04-15,29.04224155854772,29.04224155854772,28.77325853463974,28.86028289794922,2115300 | |
| 2019-04-16,28.868196443224395,28.868196443224395,28.037511516673213,28.179914474487305,3994500 | |
| 2019-04-17,28.266945427269405,28.32232403289135,27.796224261575226,27.887205123901367,4323500 | |
| 2019-04-18,28.013780751169147,28.15618371942859,27.776443476705804,28.108715057373047,2756900 | |
| 2019-04-22,28.053332935792643,28.053332935792643,27.55096915159726,27.800172805786133,4012600 | |
| 2019-04-23,27.90302418962323,28.187830132593035,27.800176928460303,28.116628646850586,5469100 | |
| 2019-04-24,28.195735312424137,28.425162618669955,28.124533838689462,28.31440544128418,3304200 | |
| 2019-04-25,28.22738774040823,28.3697907214657,28.053338981802995,28.282766342163086,4198400 | |
| 2019-04-26,28.39352083285451,28.492411614812298,28.251117865402723,28.47263526916504,2517000 | |
| 2019-04-29,28.37769602501721,28.53592186902253,28.14431524398726,28.179914474487305,3256800 | |
| 2019-04-30,28.19574131114158,28.53988234372721,27.997959732900792,28.50428009033203,4650200 | |
| 2019-05-01,28.528015931897944,28.852377599496542,28.4489014898572,28.50428009033203,6051300 | |
| 2019-05-02,28.51218478756955,28.844456294206786,28.51218478756955,28.559650421142578,5382600 | |
| 2019-05-03,28.678323435758923,28.80490350124186,28.54383343651753,28.757434844970703,3223400 | |
| 2019-05-06,28.630850477258154,28.749520591150613,28.456804799563933,28.638763427734375,3377200 | |
| 2019-05-07,28.543832725337246,28.591298362518966,27.94257516584373,28.148269653320312,3711800 | |
| 2019-05-08,28.203648241970143,28.417249645101357,28.13640022611814,28.148269653320312,3831500 | |
| 2019-05-09,28.084983973463384,28.27485561552942,27.895112331397346,28.243209838867188,5684500 | |
| 2019-05-10,28.17992406323654,28.638778865195246,28.16014771219845,28.567577362060547,3268400 | |
| 2019-05-13,28.377705681065365,28.615043018878353,28.32232706950593,28.567577362060547,3392100 | |
| 2019-05-14,28.622945313899688,28.789081086705913,28.559653771169586,28.670413970947266,3984400 | |
| 2019-05-15,28.67041430337117,28.963130147124684,28.559654102309263,28.86028289794922,3478200 | |
| 2019-05-16,28.860286703968285,29.145092651301713,28.83655388099293,29.02642250061035,2834200 | |
| 2019-05-17,28.891929788998894,29.042242683688777,28.828638243082935,28.98686408996582,3403200 | |
| 2019-05-20,28.884020840326976,28.931489506343425,28.417256187174587,28.520103454589844,3472100 | |
| 2019-05-21,28.646677664911483,28.840505747921934,28.59921202654714,28.757434844970703,2353600 | |
| 2019-05-22,28.789082373883492,28.91566244709631,28.725793846230584,28.891929626464844,1982800 | |
| 2019-05-23,28.81281488620826,29.06202157180005,28.765349245453226,29.034332275390625,2521100 | |
| 2019-05-24,29.16091505938913,29.26376232043539,29.065980751142636,29.073890686035156,1523600 | |
| 2019-05-28,29.21629770161192,29.263766371259624,28.765355902635594,28.773265838623047,2496400 | |
| 2019-05-29,28.749533071264143,28.820734566926774,28.323905480907552,28.440994262695312,2648700 | |
| 2019-05-30,28.47263795511299,28.706018773953755,28.425169288848746,28.61503791809082,2656200 | |
| 2019-05-31,28.551749988294954,29.010601700312932,28.512194274520432,28.852378845214844,4582100 | |
| 2019-06-03,28.955221812476747,29.010600412884997,28.709974587213747,28.963134765625,6621400 | |
| 2019-06-04,28.97104263446767,28.97104263446767,28.559656619415193,28.804906845092773,3596800 | |
| 2019-06-05,28.971041694082828,29.47736199835647,28.86819745708835,29.4615421295166,4495200 | |
| 2019-06-06,29.5406510014962,29.57229677226494,29.33495952731299,29.516918182373047,2272500 | |
| 2019-06-07,29.683050297687217,29.793807463835392,29.572293131539045,29.611848831176758,2114000 | |
| 2019-06-10,29.651409456923037,29.67514227706721,29.374516495551255,29.50900650024414,3041400 | |
| 2019-06-11,29.58812602463272,29.651414561882277,29.362655140723916,29.564390182495117,2472200 | |
| 2019-06-12,29.603944615386244,29.81754907794333,29.572301857083485,29.675146102905273,2555500 | |
| 2019-06-13,29.698877812948435,29.7582128806121,29.59998703947797,29.71470069885254,2511300 | |
| 2019-06-14,29.71469611900676,29.940957618539247,29.71469611900676,29.841276168823242,1945900 | |
| 2019-06-17,29.92040104409931,30.201250561811925,29.92040104409931,30.165651321411133,4130200 | |
| 2019-06-18,30.32387498466043,30.450455082200595,29.95995456356333,30.078624725341797,4654400 | |
| 2019-06-19,30.054879565076003,30.375284645307143,29.91247663654964,30.27639389038086,4654300 | |
| 2019-06-20,30.418803058145873,30.553293063835994,30.395067219918765,30.458358764648438,4478800 | |
| 2019-06-21,30.43682348520565,30.43682348520565,29.966359370593647,30.11786460876465,9512500 | |
| 2019-06-24,30.18963737991201,30.29330048192282,29.918520603623932,29.966365814208984,5083600 | |
| 2019-06-25,29.99826094600857,30.10989673394572,29.551717794259964,29.559690475463867,3829000 | |
| 2019-06-26,29.559682056372292,29.559682056372292,28.88189179874439,28.985551834106445,7944600 | |
| 2019-06-27,29.16098742388743,29.33641681638676,29.145039020765047,29.224781036376953,4578500 | |
| 2019-06-28,29.272619883949833,29.487121775124912,29.224777721855563,29.320465087890625,5010600 | |
| 2019-07-01,29.463998899551296,29.503868383592227,28.933725940451648,29.2646484375,6775000 | |
| 2019-07-02,29.344390189699343,29.81485744645095,29.320469105374546,29.806884765625,5959000 | |
| 2019-07-03,29.89460201292612,30.245457794275797,29.861111275277022,30.23748207092285,3519500 | |
| 2019-07-05,30.01421040911597,30.17289445148023,29.607536732734264,30.07002830505371,5079200 | |
| 2019-07-08,30.04610284006317,30.245453308459638,29.99825763258319,30.181659698486328,3435900 | |
| 2019-07-09,30.117871088688265,30.377027322823913,30.07800160078592,30.341142654418945,3166600 | |
| 2019-07-10,30.452780432546867,30.54847085999845,30.27735406591325,30.50859832763672,8591200 | |
| 2019-07-11,30.460747606277288,30.468720285403638,29.98629258933267,30.11786460876465,5157600 | |
| 2019-07-12,30.133822327233396,30.173691818886695,29.898587155338646,29.998262405395508,3620400 | |
| 2019-07-15,30.062048206720025,30.237474532737583,29.958385121905263,30.038124084472656,2650100 | |
| 2019-07-16,30.00623427639627,30.098730755113156,29.89459849736083,29.990285873413086,3533000 | |
| 2019-07-17,30.070024822415068,30.165715240237578,29.683284415461227,29.838777542114258,3227300 | |
| 2019-07-18,29.767021867952533,29.918527171963053,29.607540839503365,29.830812454223633,4028800 | |
| 2019-07-19,29.862703348389797,29.894600156126025,29.312494061404397,29.344390869140625,4515800 | |
| 2019-07-22,29.384262486985723,29.4161592970331,29.188899848678183,29.312496185302734,3031000 | |
| 2019-07-23,29.384251423207882,29.607525967624817,29.28059139235489,29.599550247192383,3084800 | |
| 2019-07-24,29.639420744413897,29.671317543549797,29.471967111719692,29.57563018798828,2663600 | |
| 2019-07-25,29.543736912261355,29.607530518141232,29.32046537537488,29.448049545288086,3237500 | |
| 2019-07-26,29.471971124594713,29.623479420196375,29.32046587083965,29.543737411499023,2822300 | |
| 2019-07-29,29.615501232175028,29.854721154652854,29.59955283176366,29.655370712280273,3030900 | |
| 2019-07-30,29.655375670768688,30.042116080331336,29.647402990153118,29.950416564941406,3455600 | |
| 2019-07-31,29.982317758234153,30.213565097393065,29.655383018744786,29.830812454223633,6644000 | |
| 2019-08-01,29.918509585399104,30.173677864186857,29.631444511301428,29.90256118774414,9956300 | |
| 2019-08-02,29.934461519216004,30.33714720065128,29.874655781406492,30.133811950683594,4953600 | |
| 2019-08-05,30.062054563028134,30.078002967283023,29.200858984346535,29.559690475463867,6359700 | |
| 2019-08-06,29.623476491441455,30.046098449291353,29.519813411306956,29.92648696899414,6841500 | |
| 2019-08-07,29.950417109542208,30.404935959065917,29.467989314586237,30.205585479736328,7396200 | |
| 2019-08-08,30.245460013508318,30.684030532836914,29.982315876802705,30.684030532836914,5601800 | |
| 2019-08-09,30.612250867834465,30.803628614818958,30.37303096548842,30.676044464111328,4695700 | |
| 2019-08-12,30.668082347794204,30.767757604807453,30.464747013617327,30.65213394165039,3727900 | |
| 2019-08-13,30.652130971622203,30.77971516656304,30.37304149576636,30.668079376220703,5176100 | |
| 2019-08-14,30.588333312880255,30.588333312880255,30.149762934429898,30.189632415771484,5999600 | |
| 2019-08-15,30.277338362849815,30.67603914490748,30.189623704101837,30.612245559692383,5501400 | |
| 2019-08-16,30.684025926590362,30.90729749378279,30.59631122752278,30.827558517456055,3766700 | |
| 2019-08-19,30.971100120627586,31.170450661300563,30.81959480478135,31.106657028198242,2930000 | |
| 2019-08-20,31.146523065631932,31.218289366961503,30.851482136917458,30.87540626525879,3245400 | |
| 2019-08-21,30.947161402316482,31.080327341628948,30.827549929301618,31.002979278564453,3480700 | |
| 2019-08-22,31.03487802496562,31.186386320723805,30.811606484075586,31.154489517211914,2511100 | |
| 2019-08-23,31.162468198656956,31.368197429708488,30.632195196834033,30.76376724243164,6048100 | |
| 2019-08-26,30.91527207061554,31.05880465616104,30.77173948507004,31.05082893371582,3621000 | |
| 2019-08-27,31.194364833740423,31.282079538876673,30.931223760178842,30.947172164916992,3042200 | |
| 2019-08-28,30.963106920788146,31.090691060605746,30.87937707236006,31.034870147705078,3129500 | |
| 2019-08-29,31.202341739675592,31.309989673429268,31.082730220529477,31.258159637451172,3070700 | |
| 2019-08-30,31.353843237897767,31.409661128926597,31.170441161396344,31.266128540039062,3623100 | |
| 2019-09-03,31.218281117293618,31.712669372558594,31.202332716562953,31.712669372558594,6160800 | |
| 2019-09-04,31.864180941258414,32.007713534476906,31.776466240753003,31.97581672668457,3541500 | |
| 2019-09-05,31.975821068847214,31.98379679280187,31.585095766797053,31.696731567382812,3925900 | |
| 2019-09-06,31.712668352359447,31.885703779858662,31.648874751489032,31.736589431762695,2457600 | |
| 2019-09-09,31.752545779284688,31.76052150231288,31.41763841643041,31.497377395629883,4618900 | |
| 2019-09-10,31.345859340240946,31.345859340240946,30.81957438326262,31.034870147705078,5632900 | |
| 2019-09-11,30.987038683376294,31.050829254362554,30.78768820604304,30.963117599487305,7353200 | |
| 2019-09-12,31.194351322177095,31.345859580641466,30.90728624492445,31.146509170532227,5425200 | |
| 2019-09-13,31.05879935980966,31.22625300044183,30.672059017030843,30.7717342376709,5653800 | |
| 2019-09-16,30.763773054730944,31.106653143367016,30.7318762421633,31.090707778930664,4535700 | |
| 2019-09-17,31.226254725567486,31.53724094444978,31.21828204588821,31.529268264770508,6054200 | |
| 2019-09-18,31.60900211217614,31.664819986434942,31.124980533433092,31.43357276916504,4031700 | |
| 2019-09-19,31.48142309869467,31.648876748777656,31.40168413442082,31.537240982055664,3941500 | |
| 2019-09-20,31.60386987124404,31.660061420806407,31.38712972484214,31.40318489074707,5392500 | |
| 2019-09-23,31.379105362664216,31.64802251608018,31.322913810076102,31.51556968688965,3196700 | |
| 2019-09-24,31.59584939875174,31.7002064644568,31.33094370785665,31.47543716430664,6528700 | |
| 2019-09-25,31.48345876405188,31.579786691286362,31.33093622853688,31.44331932067871,3912600 | |
| 2019-09-26,31.539656250881517,31.81098032095593,31.51557196787922,31.748367309570312,2565600 | |
| 2019-09-27,31.804552525913824,31.82060769064466,31.290799503365264,31.539649963378906,3350700 | |
| 2019-09-30,31.563729229571493,31.748359019256572,31.53161890209338,31.579784393310547,3492500 | |
| 2019-10-01,31.547687123482223,31.627962975403836,31.186453445361575,31.306865692138672,6075600 | |
| 2019-10-02,31.266715482803654,31.342973680672955,30.929563178117164,31.114192962646484,5305300 | |
| 2019-10-03,31.114198680873155,31.547678982760498,31.066036244358905,31.483461380004883,6328400 | |
| 2019-10-04,31.531623486591975,31.700201199257506,31.499516216655046,31.627954483032227,2653300 | |
| 2019-10-07,31.5476854289673,31.716260115632103,31.42727625086836,31.57176971435547,3165800 | |
| 2019-10-08,31.547671559643323,31.680124353311275,31.258684759716562,31.419233322143555,4616600 | |
| 2019-10-09,31.5396539681488,31.644007958835328,31.439311472497177,31.51556968688965,2969000 | |
| 2019-10-10,31.47543395398375,31.644008615244932,31.33896962692756,31.59584617614746,3373400 | |
| 2019-10-11,31.68414643617286,31.764419205350904,31.459377170496598,31.491487503051758,4949200 | |
| 2019-10-14,31.51556568517787,31.660059105545844,31.395156543010927,31.539649963378906,1794100 | |
| 2019-10-15,31.54768079475054,31.603872348717847,31.298833359241048,31.563735961914062,3091100 | |
| 2019-10-16,31.56373601150063,31.595846345878115,31.31890007073986,31.52359962463379,5929800 | |
| 2019-10-17,31.603863473008918,31.82060357553156,31.523590721945347,31.732301712036133,4775600 | |
| 2019-10-18,31.72427407099132,32.101562718931035,31.72427407099132,32.0373420715332,2313300 | |
| 2019-10-21,32.04537147708143,32.2781667549629,31.95707267097646,32.254085540771484,1957300 | |
| 2019-10-22,32.32633909428765,32.382530647445385,32.11762498637894,32.15776443481445,2226000 | |
| 2019-10-23,32.173810920746476,32.29422004693478,31.941015656356278,32.21394729614258,2159900 | |
| 2019-10-24,32.2781699974868,32.318306379240866,32.00122681983701,32.09354019165039,1781800 | |
| 2019-10-25,32.02129516771557,32.06946066568543,31.62795431869601,31.7002010345459,2842500 | |
| 2019-10-28,31.644004377258977,31.690565274283458,31.298829048518666,31.363046646118164,3318300 | |
| 2019-10-29,31.411212053073616,31.644004288706153,31.3550205070027,31.44331932067871,2167200 | |
| 2019-10-30,31.507538498378125,31.676113128662106,31.266717160513938,31.67611312866211,2637400 | |
| 2019-10-31,31.73231528515406,31.77245474006418,31.451357474046052,31.57176971435547,3263900 | |
| 2019-11-01,31.61189971902868,31.720268263640023,31.16236424988601,31.491487503051758,3370000 | |
| 2019-11-04,31.43529184296673,31.467402171324434,31.098142581839245,31.13827896118164,3045400 | |
| 2019-11-05,31.041953070694845,31.041953070694845,30.415816876005877,30.600446701049805,6643600 | |
| 2019-11-06,30.64057906507246,30.856516896390648,30.612483292388646,30.712825775146484,2425600 | |
| 2019-11-07,30.62453149050184,30.632557542936937,30.275338496479925,30.38370704650879,3725800 | |
| 2019-11-08,30.31949240991359,30.54425864663021,30.247245682081775,30.327518463134766,2612100 | |
| 2019-11-11,30.311460325752876,30.493683256792682,30.30343427331778,30.38370704650879,2538700 | |
| 2019-11-12,30.383708457264394,30.58921031833871,30.1428870642997,30.18302345275879,6213800 | |
| 2019-11-13,30.231187265829007,30.560310532326536,30.21513209890108,30.48806381225586,2220800 | |
| 2019-11-14,30.560306964442947,30.793102264404297,30.520170582914,30.793102264404297,2525100 | |
| 2019-11-15,30.817192730453392,30.95366014326313,30.72086477342981,30.94563102722168,2615000 | |
| 2019-11-18,30.98575471853003,31.250660319512935,30.9616735046986,31.114192962646484,2835500 | |
| 2019-11-19,31.170391154345683,31.25066391783289,31.05800499837009,31.178417205810547,3345100 | |
| 2019-11-20,31.15434069349465,31.266723804230388,30.996198977207847,31.194477081298828,5711400 | |
| 2019-11-21,31.12222651543383,31.12222651543383,30.737714027061326,30.777048110961914,3556100 | |
| 2019-11-22,30.809160807419435,30.82521597423325,30.451941766889448,30.600446701049805,3614400 | |
| 2019-11-25,30.664661448371504,30.83323607405762,30.57234502256661,30.62452507019043,2712000 | |
| 2019-11-26,30.64860832329838,31.049978256225586,30.62452710722981,31.049978256225586,4916300 | |
| 2019-11-27,31.033931499258387,31.154343736642858,30.913519261873915,31.14631462097168,2605700 | |
| 2019-11-29,31.122231648948816,31.266725100803814,30.993793365323288,31.025903701782227,2550800 | |
| 2019-12-02,30.945611907407216,31.001803436137124,30.45594024658203,30.45594024658203,6651500 | |
| 2019-12-03,30.43989591927076,30.76099310817503,30.431869867542538,30.704801559448242,3584000 | |
| 2019-12-04,30.64058524892113,30.941612757947674,30.576367639344756,30.865354537963867,2283800 | |
| 2019-12-05,30.817173841521136,30.913501739501953,30.69275017903722,30.913501739501953,3042200 | |
| 2019-12-06,30.92154884338379,31.066042305537813,30.893453062532195,30.92154884338379,3855600 | |
| 2019-12-09,30.96168327331543,31.049985168169567,30.837259546317465,30.96168327331543,2562300 | |
| 2019-12-10,30.98575541236593,31.074057281337495,30.664661325989474,30.74493408203125,7303200 | |
| 2019-12-11,30.817182273695916,30.817182273695916,30.40778629860232,30.51214027404785,6222900 | |
| 2019-12-12,30.52820002558811,30.632557078923657,30.054583321631338,30.142885208129883,7621000 | |
| 2019-12-13,30.134855226911366,30.28737469866287,29.910085982708097,30.174991607666016,6152000 | |
| 2019-12-16,30.22315941497729,30.496091112090696,30.034515042562315,30.40778923034668,5093900 | |
| 2019-12-17,30.46397183382493,30.504108205864554,30.018451061104674,30.078657150268555,4452000 | |
| 2019-12-18,30.078666773978558,30.560309516974055,30.078666773978558,30.504117965698242,3504100 | |
| 2019-12-19,30.472005087753494,30.817183480879738,30.415813541171048,30.793102264404297,3334500 | |
| 2019-12-20,30.91725729839175,31.116071294671418,30.87668408739873,31.030866622924805,3691800 | |
| 2019-12-23,31.08767423677422,31.128247453639442,30.787425621787918,30.844228744506836,3000600 | |
| 2019-12-24,30.86856814775522,30.957831061930015,30.771188734725996,30.884798049926758,1120200 | |
| 2019-12-26,30.94971891475794,31.087671554844167,30.88480239248153,31.071441650390625,1607200 | |
| 2019-12-27,31.168813432875947,31.21750313913092,31.051148964412743,31.185043334960938,1828500 | |
| 2019-12-30,31.12013687567512,31.209399827089793,31.014647110856508,31.16071319580078,2638400 | |
| 2019-12-31,31.144480598050826,31.412266333637405,31.12013418896961,31.379806518554688,3675000 | |
| 2020-01-02,31.47718034879161,31.525866967192453,30.892916163679143,31.014638900756836,4380100 | |
| 2020-01-03,30.82800571307069,31.310832315366095,30.811775805227544,31.241857528686523,3499000 | |
| 2020-01-06,31.185049142831964,31.371688408262905,31.12012952240144,31.24996566772461,3097200 | |
| 2020-01-07,31.160702305258642,31.160702305258642,30.742789261009005,30.909143447875977,3550600 | |
| 2020-01-08,30.941596739622447,31.11200604477393,30.827990536188125,31.063316345214844,5089000 | |
| 2020-01-09,31.038987835332268,31.12825077929518,30.957841392932362,31.055217742919922,2885000 | |
| 2020-01-10,31.12011697593835,31.364373389464618,31.051142228692356,31.355445861816406,6513200 | |
| 2020-01-13,31.371696957032864,31.736862182617188,31.363583550037088,31.736862182617188,2988100 | |
| 2020-01-14,31.704387205256484,31.704387205256484,31.40820001067164,31.582664489746094,3720200 | |
| 2020-01-15,31.663814012740602,31.8991429452126,31.655697514083087,31.8017635345459,4468700 | |
| 2020-01-16,31.874799266519677,32.085784912109375,31.79365284623903,32.085784912109375,4244500 | |
| 2020-01-17,32.06955872703422,32.239968086703044,32.028985512189905,32.12636184692383,3014700 | |
| 2020-01-21,32.13447214804838,32.475293930006465,32.07766903364496,32.450950622558594,2329500 | |
| 2020-01-22,32.540207894134205,32.629470808486474,32.13446962565105,32.1912727355957,5815200 | |
| 2020-01-23,32.207505528942356,32.52398400701962,32.12635910617646,32.499637603759766,2637800 | |
| 2020-01-24,32.56455685136543,32.625418215522686,32.329227894244084,32.450950622558594,2397900 | |
| 2020-01-27,32.256196607889166,32.434722460190436,32.22373679919116,32.3129997253418,6741600 | |
| 2020-01-28,32.353561322947236,32.53127608055899,32.27241492587295,32.394134521484375,2904300 | |
| 2020-01-29,32.49963798370841,32.57267100326658,32.19127600162528,32.22373580932617,5409600 | |
| 2020-01-30,32.11824923434813,32.32355150193597,32.06144301751956,32.29677200317383,3847400 | |
| 2020-01-31,32.215621600390016,32.25619481123374,31.757135340796992,31.834226608276367,7586200 | |
| 2020-02-03,31.964066017121905,32.165313125825875,31.838288121950864,31.866689682006836,6254800 | |
| 2020-02-04,31.980291190367645,32.39820112458705,31.91942982909918,32.28053665161133,5309500 | |
| 2020-02-05,32.3129981831009,32.394144605435194,32.175048646025076,32.256195068359375,3049300 | |
| 2020-02-06,32.361677819976634,32.46716751706588,32.29675822588791,32.394134521484375,2676700 | |
| 2020-02-07,32.41038513183594,32.44690320073184,32.317067025119314,32.41038513183594,3216600 | |
| 2020-02-10,32.5158607332743,32.79987624932259,32.48340093271537,32.78364944458008,3489300 | |
| 2020-02-11,32.8972702163573,33.4084983715919,32.8972702163573,33.1812858581543,10001700 | |
| 2020-02-12,33.22185666628131,33.47341557041634,33.10013701243903,33.392269134521484,2539700 | |
| 2020-02-13,33.34357964394737,33.672226735771154,33.30300642572216,33.59513854980469,2825500 | |
| 2020-02-14,33.676272483417954,33.99274780183163,33.62758278230163,33.98463439941406,2235200 | |
| 2020-02-18,34.02522343706367,34.02522343706367,33.74932119341378,33.95219039916992,3260100 | |
| 2020-02-19,33.960300178355254,33.960300178355254,33.47341537475586,33.47341537475586,2606100 | |
| 2020-02-20,33.562679318255796,33.871041354076326,33.40038334700614,33.84669494628906,3901800 | |
| 2020-02-21,33.84668171141075,34.082010622926504,33.806108508348,34.02520751953125,2986900 | |
| 2020-02-24,33.627588635882596,33.93189235587182,33.417417116222474,33.57078552246094,4703100 | |
| 2020-02-25,33.66004863977887,33.77365486728877,32.60512969006728,32.72685241699219,9190200 | |
| 2020-02-26,32.76742866635246,33.02304270195574,32.37061476856319,32.44283676147461,8641900 | |
| 2020-02-27,31.90726146525713,32.0370976047638,30.600783570231282,30.60890007019043,15861500 | |
| 2020-02-28,29.95971680305887,30.154472563506662,28.96403707091181,29.85422706604004,44499000 | |
| 2020-03-02,30.00029304753653,31.34734417647566,29.927260024468957,31.3392276763916,19686200 | |
| 2020-03-03,31.404152851328327,32.0979651454593,31.014644357897165,31.314889907836914,37983700 | |
| 2020-03-04,31.728729950089484,32.57266625403725,31.680043341174507,32.5320930480957,13712900 | |
| 2020-03-05,31.996521454419657,32.25619370959605,31.42848723539475,31.78553581237793,13348200 | |
| 2020-03-06,31.095791453636604,31.371693695893295,30.219398098875498,31.241857528686523,16942300 | |
| 2020-03-09,29.578328489470188,29.992180274590726,29.01029413897013,29.034637451171875,12791800 | |
| 2020-03-10,29.781189449364927,30.495289666813648,28.726270573122672,30.44659996032715,18902400 | |
| 2020-03-11,29.708158801040405,29.756845415863182,28.52340370877681,28.815532684326172,16089100 | |
| 2020-03-12,26.989718891138605,28.060871189851618,22.721351987038958,26.340538024902344,9058600 | |
| 2020-03-13,27.728154268516942,28.693813415236257,26.397333123850515,28.653240203857422,9694900 | |
| 2020-03-16,25.804952982675445,26.50282329234925,23.881754477217537,24.06839370727539,5840100 | |
| 2020-03-17,24.433562403483517,26.202581746439407,23.889872986591282,25.529054641723633,7267800 | |
| 2020-03-18,24.019712056682554,25.050287898378667,23.021596027844144,23.735694885253906,12255800 | |
| 2020-03-19,23.386760533878277,23.971024805598862,22.72134982243572,23.362417221069336,13526100 | |
| 2020-03-20,23.492249195653812,24.019708698699525,21.88552428250798,22.039705276489258,16549800 | |
| 2020-03-23,21.975937581107065,22.008640618691196,20.34082312670019,20.815006256103516,28171300 | |
| 2020-03-24,21.771546057838965,22.70356226233566,21.436347753559982,22.629981994628906,15346800 | |
| 2020-03-25,22.793488173207848,24.878259431327173,22.466465689394877,23.63557243347168,18863500 | |
| 2020-03-26,23.8399686248773,25.55683911419288,23.676456555659946,25.4505558013916,17228600 | |
| 2020-03-27,24.66569644387568,26.12094856504444,24.649344928506448,25.515954971313477,11840800 | |
| 2020-03-30,25.654944919894316,26.308991632595646,25.090831559905645,26.17818260192871,10377700 | |
| 2020-03-31,25.990143535075703,26.031020770383147,24.7474562455839,25.34427261352539,9015800 | |
| 2020-04-01,24.19968943763494,24.216040953184056,23.28402483864709,23.807262420654297,11255400 | |
| 2020-04-02,23.529295647899744,24.502187546454245,23.51294413043668,24.1588134765625,11021700 | |
| 2020-04-03,23.987128848912732,24.363204419882155,23.521121485160776,23.954425811767578,7984100 | |
| 2020-04-06,24.861912074202078,25.79392669874327,24.861912074202078,25.687644958496094,9514500 | |
| 2020-04-07,26.71776821104242,26.97121205312777,25.679470244653675,25.69582176208496,19488600 | |
| 2020-04-08,26.03102218586893,27.77241994950951,25.75305260443679,27.625259399414062,27207800 | |
| 2020-04-09,28.12396287247466,29.39117563590029,28.083082526289523,29.047800064086914,49899800 | |
| 2020-04-13,28.8842919931521,28.933343420026777,27.547584473629776,27.715185165405273,9877300 | |
| 2020-04-14,28.279306376889185,28.769839496301934,28.279306376889185,28.63903045654297,6720300 | |
| 2020-04-15,27.88687584006046,28.107616652364342,27.298233673916766,27.53532600402832,5378900 | |
| 2020-04-16,27.576205767847984,27.8132981197003,27.19604152047562,27.355464935302734,4372800 | |
| 2020-04-17,28.083088345761052,28.369235234690603,27.764241539332765,28.238426208496094,6540400 | |
| 2020-04-20,27.739716710583416,27.846000022376952,27.191951751708984,27.191951751708984,5773900 | |
| 2020-04-21,26.554255187649265,26.987559468220162,26.464323404421428,26.79134750366211,7839500 | |
| 2020-04-22,27.200122180254183,27.502617401635543,26.995732927128195,27.25735092163086,5386000 | |
| 2020-04-23,27.306409105769752,27.486269551762533,26.889453227311623,26.94668197631836,6367800 | |
| 2020-04-24,27.085667499051088,27.168239069264125,26.746380555272705,27.044790267944336,5142700 | |
| 2020-04-27,27.265530615874248,27.927753052241194,27.265530615874248,27.829647064208984,4024200 | |
| 2020-04-28,28.320181016549338,28.630853626974428,27.82964794217981,27.85417366027832,5955000 | |
| 2020-04-29,28.418286514340288,28.50821830411792,27.911401930460105,27.927753448486328,6095100 | |
| 2020-04-30,27.559850613256607,27.83782016734428,27.281881059168935,27.731536865234375,6837500 | |
| 2020-05-01,27.052967158015967,27.23283073525864,26.71776883962116,26.88128089904785,5724300 | |
| 2020-05-04,26.64419217165131,26.889458734589795,26.23541352717598,26.864933013916016,6816600 | |
| 2020-05-05,27.093842212739204,27.395520363142854,26.99982489128002,27.03661346435547,4899400 | |
| 2020-05-06,27.118375423313065,27.241010271591783,26.53791046142578,26.53791046142578,4609500 | |
| 2020-05-07,26.79952533774341,27.11019796228773,26.6196648656248,26.774999618530273,4927700 | |
| 2020-05-08,27.08567486508438,27.347292957794814,27.012094581588713,27.265535354614258,4428800 | |
| 2020-05-11,26.971215841580158,27.347291439125197,26.799526443802204,26.938512802124023,4566400 | |
| 2020-05-12,27.044792739946036,27.06931845710527,25.777578188045,25.793928146362305,16049400 | |
| 2020-05-13,25.646772455174066,25.949267774295578,25.258432436883755,25.38515281677246,5131500 | |
| 2020-05-14,25.058124931913355,25.417850494384766,24.551240400553407,25.417850494384766,8269300 | |
| 2020-05-15,25.237990684792667,25.336096672572356,24.845562055574234,25.32792091369629,7482800 | |
| 2020-05-18,26.088252344207376,26.775000575315964,26.088252344207376,26.562437057495117,6286400 | |
| 2020-05-19,26.423450315330346,26.521556312994,26.047374725341797,26.047374725341797,5799300 | |
| 2020-05-20,26.325341814375808,26.366219049620838,26.088249483728223,26.292638778686523,4041700 | |
| 2020-05-21,26.202706228808665,26.382569801142154,25.965615464414327,26.161828994750977,4289000 | |
| 2020-05-22,26.186358239854457,26.750474749553398,26.063724961790953,26.73412322998047,4743200 | |
| 2020-05-26,27.576199971516935,27.772415043225212,27.26144186753286,27.58437728881836,5756600 | |
| 2020-05-27,28.148493692005093,28.173019409179688,27.469919741998957,28.173019409179688,5779800 | |
| 2020-05-28,28.500042475993506,28.540919709356768,28.1566668545295,28.491865158081055,5281400 | |
| 2020-05-29,28.30382886025436,28.467340920936287,28.050388128993873,28.328357696533203,7830900 | |
| 2020-06-01,28.30382913676424,29.109123470535074,28.22207466499117,28.892471313476562,5275600 | |
| 2020-06-02,29.072334986081053,29.19496669412968,28.745310860484995,29.080509185791016,4613100 | |
| 2020-06-03,29.342120737785955,29.94302564216169,29.29306931292753,29.77542495727539,3685700 | |
| 2020-06-04,29.628274374337714,29.644622773893367,28.990577636004357,29.21949577331543,3692400 | |
| 2020-06-05,30.143328672847026,30.494878466821365,30.012519664768163,30.290489196777344,5313700 | |
| 2020-06-08,30.609335514913994,30.95271110534668,30.56028408680412,30.95271110534668,4384200 | |
| 2020-06-09,30.503056492027326,30.740145680543854,30.22508695356704,30.592985153198242,3636100 | |
| 2020-06-10,30.462182829633687,30.601169188742777,29.84084067011513,30.02070426940918,3956600 | |
| 2020-06-11,28.88429959215707,29.203146425656584,28.13214528862819,28.16484832763672,17916000 | |
| 2020-06-12,29.039631072062775,29.178614294063806,28.336531406395412,29.05598258972168,7645100 | |
| 2020-06-15,28.271129804683586,29.530165537218004,28.230249449217382,29.423885345458984,5146600 | |
| 2020-06-16,30.331368121436633,30.41312570526111,29.42388233148194,29.91441535949707,6559300 | |
| 2020-06-17,30.102453801386,30.102453801386,29.55469201173763,29.5628662109375,3553800 | |
| 2020-06-18,29.35030513604902,29.391182372871388,29.055984040954762,29.19496726989746,2261000 | |
| 2020-06-19,29.61192713854614,29.636452860159775,28.67991229242402,28.900650024414062,5057400 | |
| 2020-06-22,28.81002689283574,28.921245226781828,28.431053617649752,28.81826400756836,2525400 | |
| 2020-06-23,29.090130043529854,29.164276632057025,28.669964994296958,28.711156845092773,2444900 | |
| 2020-06-24,28.3816196676615,28.488720996832022,27.401236621286813,27.97793197631836,6262800 | |
| 2020-06-25,27.82963941353185,28.29099633635457,27.742312182692316,28.274518966674805,3520100 | |
| 2020-06-26,28.192139915396357,28.33219286669105,27.722545801574537,27.7884521484375,4398900 | |
| 2020-06-29,28.019127513153773,28.266284942626953,27.70606688323233,28.266284942626953,4052700 | |
| 2020-06-30,28.323946145802136,28.81825457921083,28.249799566517193,28.67820167541504,3640600 | |
| 2020-07-01,28.793535700455184,29.551475601560135,28.73174637003696,29.460851669311523,5182500 | |
| 2020-07-02,29.897503013747883,29.922217496299833,29.254898182765555,29.36199951171875,2586000 | |
| 2020-07-06,29.86454677537271,29.95517073049447,29.339753746867988,29.39495277404785,3206300 | |
| 2020-07-07,29.147801929692857,29.27137749338525,28.908884773389026,28.91712188720703,2668600 | |
| 2020-07-08,29.007752055330403,29.098376040390953,28.64525925782594,28.900653839111328,11063900 | |
| 2020-07-09,28.84297828156329,28.917124884559076,28.34043257541115,28.801786422729492,6024700 | |
| 2020-07-10,28.801784942590167,28.983032883429303,28.68644648668789,28.834739685058594,5978400 | |
| 2020-07-13,28.93360009562164,28.991269322229183,28.307475716995263,28.381622314453125,10021700 | |
| 2020-07-14,28.41457365755448,28.7523518627423,28.340427068965116,28.661727905273438,6206300 | |
| 2020-07-15,29.040702873509336,29.13956396077186,28.632898138656287,28.793548583984375,7492500 | |
| 2020-07-16,28.67820645276634,28.81002226648292,28.38574021429321,28.455766677856445,3339300 | |
| 2020-07-17,28.579349135376372,28.991274045534368,28.43105591630048,28.851221084594727,8696300 | |
| 2020-07-20,28.875935959942936,29.03246943924979,28.48048841802794,28.579349517822266,2792300 | |
| 2020-07-21,28.84297877131589,28.908888260759014,28.505200494763482,28.587587356567383,5930700 | |
| 2020-07-22,28.546388501341852,28.94183591287835,28.365140592528043,28.933595657348633,21831500 | |
| 2020-07-23,28.88416924184688,29.04069954060955,28.472244425668023,28.78530502319336,9896100 | |
| 2020-07-24,28.73587713293825,28.91712192178456,28.612298426361036,28.669967651367188,3388800 | |
| 2020-07-27,28.686452423473632,29.02423074683666,28.389865965352364,29.007753372192383,3487800 | |
| 2020-07-28,28.99950658699435,29.739322548241297,28.933597110393297,29.592676162719727,3591000 | |
| 2020-07-29,29.69978394527471,30.15290069580078,29.683306572543536,30.15290069580078,3072600 | |
| 2020-07-30,29.765684013444798,29.922214290732803,29.51028953106662,29.905736923217773,3104000 | |
| 2020-07-31,29.864552268561432,29.92222149738519,29.44439029531159,29.87278938293457,4594400 | |
| 2020-08-03,29.765685707392922,29.806877557156444,29.31668605958148,29.39495277404785,4743600 | |
| 2020-08-04,29.403196040639603,29.926342384608265,29.362004182255124,29.83159828186035,4030600 | |
| 2020-08-05,29.94692617343508,30.012835637779073,29.52676433781894,29.609148025512695,2729100 | |
| 2020-08-06,29.551487793263597,29.71625836144432,29.44850658099279,29.666826248168945,2887800 | |
| 2020-08-07,29.543245741050555,30.091106453015428,29.53500548551339,30.07050895690918,4065400 | |
| 2020-08-10,30.13642543696765,30.21056889762047,29.897508254628345,30.02108383178711,2986400 | |
| 2020-08-11,30.276470264735067,30.276470264735067,29.34304922379307,29.44438362121582,5520100 | |
| 2020-08-12,29.65859037918345,29.889267298678934,29.526774547652128,29.815120697021484,4035200 | |
| 2020-08-13,29.73273834939153,29.955178164602433,29.43615192911032,29.469106674194336,4096600 | |
| 2020-08-14,29.452627066861663,29.765690835930393,29.421322261323407,29.543251037597656,2416800 | |
| 2020-08-17,29.53501283451047,29.806884765625,29.44109526862724,29.806884765625,2824900 | |
| 2020-08-18,29.864547832230162,29.876905073322853,29.584438844094255,29.773923873901367,2603600 | |
| 2020-08-19,29.831596167390288,29.84807353812363,29.123084939542224,29.16427993774414,4328900 | |
| 2020-08-20,29.048936605653996,29.613274734262603,28.974790013156056,29.477338790893555,3032800 | |
| 2020-08-21,29.551490484366834,29.650354719920642,29.19806137043251,29.576208114624023,2155700 | |
| 2020-08-24,29.61739158630371,29.633868954229182,29.188989448451167,29.61739158630371,3438400 | |
| 2020-08-25,29.708019256591797,29.740970853830166,29.445211019351778,29.708019256591797,3226600 | |
| 2020-08-26,29.62563167959554,29.66682353218533,29.301860638357635,29.502056121826172,2231400 | |
| 2020-08-27,29.576205829980207,29.988130684755767,29.543251087341226,29.897506713867188,3098400 | |
| 2020-08-28,29.946937320541377,30.128185272216797,29.650354048805337,30.128185272216797,1583700 | |
| 2020-08-31,30.0869894181609,30.0869894181609,29.757448303004413,29.86454963684082,3522700 | |
| 2020-09-01,29.773928838931194,29.856315697849098,29.551489033958838,29.815120697021484,4280200 | |
| 2020-09-02,29.856309044530782,30.51538805531517,29.625629033703778,30.482433319091797,4663200 | |
| 2020-09-03,30.441247062492415,30.647209487620596,29.749213188352243,29.97165298461914,8943100 | |
| 2020-09-04,30.070512048129377,30.259997089386413,29.3455234804273,29.86454963684082,9308100 | |
| 2020-09-08,29.66682523467951,29.740971830690953,29.26314065630161,29.485580444335938,6823000 | |
| 2020-09-09,29.68330604371159,30.210569390765578,29.62563681154865,29.806884765625,4081600 | |
| 2020-09-10,29.77392526894586,29.8645492315208,29.370240708231787,29.386714935302734,6048400 | |
| 2020-09-11,29.46910308144305,29.543249677473703,29.073655616858584,29.28785514831543,5445000 | |
| 2020-09-14,29.4855756722125,30.082041932231867,29.4855756722125,30.00459861755371,3205600 | |
| 2020-09-15,30.086985505185392,30.680158178226954,30.062271024720857,30.400049209594727,2947800 | |
| 2020-09-16,30.54834744383774,30.906720040950557,30.449483220111286,30.597776412963867,3545400 | |
| 2020-09-17,30.33414313792699,30.53186843201432,29.71955264620921,29.922218322753906,3656800 | |
| 2020-09-18,29.938702213484834,29.938702213484834,29.271382736169244,29.329051971435547,6254300 | |
| 2020-09-21,29.000015754393974,29.041455554134135,28.390840897086036,28.54416847229004,6227100 | |
| 2020-09-22,28.618755616376106,29.116042598131063,28.577315824976548,28.883974075317383,4578000 | |
| 2020-09-23,28.834248251971516,28.892264593592905,28.00958152442524,28.055166244506836,4330800 | |
| 2020-09-24,28.071751475816875,28.552462068386706,27.964008614713546,28.18778419494629,4926400 | |
| 2020-09-25,28.080032588952857,28.767941993123934,28.030302941246934,28.73478889465332,2765000 | |
| 2020-09-28,29.107757901708595,29.356399855826876,29.05803140787733,29.232080459594727,2802800 | |
| 2020-09-29,29.14919259092226,29.27351512701603,28.908840535676234,29.082889556884766,2217600 | |
| 2020-09-30,29.223790602853526,29.505585660628636,28.941995545078417,29.232080459594727,4386100 | |
| 2020-10-01,29.33982628018107,29.721077484862622,29.149197516186334,29.712787628173828,5842200 | |
| 2020-10-02,29.265231983399506,30.284666153409177,29.248655432465956,30.193496704101562,4494600 | |
| 2020-10-05,30.276373996016368,30.400696537742178,29.7417921252411,30.359256744384766,2185900 | |
| 2020-10-06,30.4421368089638,30.525019558633243,29.994579445709658,30.102325439453125,4225600 | |
| 2020-10-07,30.30123556675091,30.379970213071704,30.07745692434078,30.185199737548828,2158300 | |
| 2020-10-08,30.37583188076539,30.839962603419565,30.334388927682618,30.690776824951172,2208700 | |
| 2020-10-09,30.864843953522186,30.873130651159418,30.49105097314943,30.607912063598633,2617400 | |
| 2020-10-12,30.66591708685373,30.831679433167483,30.467001638946474,30.76537322998047,2747100 | |
| 2020-10-13,30.66591799708017,30.66591799708017,30.06917479729964,30.243227005004883,4258700 | |
| 2020-10-14,30.284663537229036,30.29295023115305,29.853682735149036,29.895122528076172,7041600 | |
| 2020-10-15,29.71278420736364,30.28466411019983,29.696210819202058,30.036022186279297,3691200 | |
| 2020-10-16,30.06088912989763,30.118905480564294,29.828823727230997,29.928279876708984,2730500 | |
| 2020-10-19,29.994581920448972,30.110617779559874,29.422705127987705,29.45585823059082,3782500 | |
| 2020-10-20,29.621618051994382,29.866115049088833,29.571888402337077,29.654767990112305,5962200 | |
| 2020-10-21,29.563599069067063,29.729361409200774,29.472432785564507,29.547025680541992,3566700 | |
| 2020-10-22,29.538736963017055,29.58017675923411,29.28595009594309,29.339824676513672,3013900 | |
| 2020-10-23,29.45585792167507,29.613330414907562,29.294240500247184,29.53045082092285,2194100 | |
| 2020-10-26,29.30667197558182,29.30667197558182,28.900554379132828,29.174062728881836,3322600 | |
| 2020-10-27,29.2237869150195,29.372972700995078,28.801095962524414,28.801095962524414,2760300 | |
| 2020-10-28,28.336959475335675,28.651907568353547,28.0385910921987,28.16291046142578,5331500 | |
| 2020-10-29,28.229223988776663,28.726507918194542,27.964005471533245,28.48615264892578,4989600 | |
| 2020-10-30,28.312102536806787,28.486151589464374,27.93913802278767,28.303815841674805,5662400 | |
| 2020-11-02,28.618762769667907,29.000017166137695,28.419850456570305,29.000017166137695,5349800 | |
| 2020-11-03,29.232079530500616,29.63819397160019,29.140910079168993,29.45585823059082,4895700 | |
| 2020-11-04,29.580174228707115,30.085747919604195,29.381261959220293,29.538734436035156,5642500 | |
| 2020-11-05,29.770805684921214,29.93656805000547,29.514705375997625,29.646486282348633,4718500 | |
| 2020-11-06,29.671346763027632,29.882693837838655,29.422704819419643,29.53045082092285,4562400 | |
| 2020-11-09,30.955998006613463,32.41470282178328,30.234935455035554,30.309528350830078,11855500 | |
| 2020-11-10,30.350965853627386,30.65762726965167,30.218356622414046,30.47528839111328,9593400 | |
| 2020-11-11,30.632760702155036,30.88969246948705,30.392405483843167,30.707353591918945,6219300 | |
| 2020-11-12,30.616190904306084,30.802674750664103,30.21007642954746,30.392412185668945,5034500 | |
| 2020-11-13,30.55817268875855,31.16320259710176,30.55817268875855,31.08860969543457,3078700 | |
| 2020-11-16,31.652194040209334,31.718500234793588,30.914555014553056,31.287519454956055,4066500 | |
| 2020-11-17,31.09689410488302,31.42012890160214,30.864828745526403,31.304096221923828,4501200 | |
| 2020-11-18,31.32897054908584,31.61491058350282,30.7570936419064,30.773670196533203,4579100 | |
| 2020-11-19,30.73222086628463,30.881403488382265,30.400696199803466,30.823387145996094,4583900 | |
| 2020-11-20,30.86482738609067,30.873114079279823,30.508439507545248,30.616182327270508,2799000 | |
| 2020-11-23,30.79023960761171,30.848255954518073,30.462859843409344,30.51673126220703,4084700 | |
| 2020-11-24,30.864828426219276,30.972571249575413,30.465340876998617,30.500150680541992,3201500 | |
| 2020-11-25,30.558170535074204,30.641053287559625,30.309528600925397,30.57474708557129,3553300 | |
| 2020-11-27,30.715646709924414,30.715646709924414,30.392408712176945,30.51673126220703,1791100 | |
| 2020-11-30,30.500150617803104,30.500150617803104,30.106467864969513,30.251508712768555,4225200 | |
| 2020-12-01,30.55817381920619,30.73885602588498,30.49187077174589,30.632766723632812,4491900 | |
| 2020-12-02,30.549883588573948,30.7405091752369,30.28466510611647,30.309528350830078,3019100 | |
| 2020-12-03,30.367538093870333,30.68248615893392,30.33438500035774,30.533300399780273,2953400 | |
| 2020-12-04,30.707363544321975,30.956005536903252,30.67421043553661,30.93943214416504,3325500 | |
| 2020-12-07,30.89798523678213,30.964291445896492,30.52916564313217,30.632766723632812,3027800 | |
| 2020-12-08,30.516726492190596,30.699065360625976,30.47528670254254,30.491863250732422,2184100 | |
| 2020-12-09,30.52501583605159,30.549879077093497,30.01944219051128,30.210067749023438,3443200 | |
| 2020-12-10,30.0940392667522,30.33439134082412,29.953140170699598,30.044309616088867,2687300 | |
| 2020-12-11,29.91998348917081,30.06916926165127,29.71278137868721,30.060882568359375,2340600 | |
| 2020-12-14,30.317819848586925,30.496010660888643,29.828822652266044,29.845396041870117,3412600 | |
| 2020-12-15,30.00287709527356,30.367551803588867,29.787385051808812,30.367551803588867,2593200 | |
| 2020-12-16,30.425563820017807,30.587181248721798,30.200956758854225,30.375837326049805,2919300 | |
| 2020-12-17,30.541589069484775,30.773657577443185,30.450422798902895,30.73221778869629,2124200 | |
| 2020-12-18,30.757089480331828,30.77366603271575,29.982152255067458,30.201786041259766,4150700 | |
| 2020-12-21,29.829018045333687,30.005324841959926,29.635923175322503,29.929765701293945,5463900 | |
| 2020-12-22,29.95496468601783,30.139665603637695,29.8290316598934,30.139665603637695,1673100 | |
| 2020-12-23,30.240393887055625,30.406622061688456,29.854204177856445,29.854204177856445,1965300 | |
| 2020-12-24,29.971742895947923,30.148046493530273,29.954951619615056,30.148046493530273,1600000 | |
| 2020-12-28,30.248800973729054,30.41671059009645,30.10607988151298,30.391525268554688,2955500 | |
| 2020-12-29,30.52584241147401,30.65177218091161,30.15644073486328,30.15644073486328,2212200 | |
| 2020-12-30,30.23200754387905,30.55103547204955,30.169044244498114,30.324357986450195,2365000 | |
| 2020-12-31,30.3327459631093,30.735726969105237,30.09767130765541,30.693750381469727,4083800 | |
| 2021-01-04,30.76092342060209,30.81969130509506,29.69470105498614,29.70309829711914,4967000 | |
| 2021-01-05,29.719883722739077,29.954955214392225,29.64432457147787,29.669509887695312,4432400 | |
| 2021-01-06,29.677905112766805,29.715686291213206,29.35888041922102,29.52678680419922,7383400 | |
| 2021-01-07,29.593949587714253,29.719882569131006,29.396656078045424,29.6191349029541,3433700 | |
| 2021-01-08,29.69469502664609,30.030514186382046,29.652718432331312,29.93816375732422,3419900 | |
| 2021-01-11,29.778655767979984,29.91298281097522,29.346290698420603,29.4344425201416,4050000 | |
| 2021-01-12,29.37567014873126,29.49320589305982,29.090224825672394,29.459623336791992,4372500 | |
| 2021-01-13,29.442837441022462,29.912983706891694,29.442837441022462,29.86260986328125,3024400 | |
| 2021-01-14,29.946558389306006,30.24040096055724,29.803837325282288,30.047306060791016,3792500 | |
| 2021-01-15,29.980140132160994,30.564462519423714,29.912978222270798,30.50905418395996,4213000 | |
| 2021-01-19,30.660180025917576,30.676971308172465,30.244606198590382,30.30756950378418,3317800 | |
| 2021-01-20,30.38312776178381,31.058122556190657,30.232009428629755,30.937227249145508,4404200 | |
| 2021-01-21,30.81129386860843,30.86922266302332,30.534242555735638,30.83647918701172,2669600 | |
| 2021-01-22,30.685365113007194,30.987601786061408,30.660179791122545,30.91204261779785,2355200 | |
| 2021-01-25,30.90364914727134,31.37379224502919,30.7525308079607,31.18909454345703,5784200 | |
| 2021-01-26,31.231063864684096,31.592068346333395,31.16389875060566,31.50811195373535,3398900 | |
| 2021-01-27,31.3150211691479,31.642443136777896,30.903646000498185,31.105134963989258,8415100 | |
| 2021-01-28,31.16390601849882,31.55933223294134,30.89525190474872,31.18909454345703,11831200 | |
| 2021-01-29,30.954014253927692,31.30662471676954,30.685360188242992,30.861663818359375,5590700 | |
| 2021-02-01,31.054755744268515,31.57107387284345,30.660168762756147,31.558481216430664,3729300 | |
| 2021-02-02,31.71800300833578,31.85233005453811,31.491325517380087,31.69281768798828,3017400 | |
| 2021-02-03,31.650833751161958,31.676019065672524,31.138711005389386,31.566877365112305,3472200 | |
| 2021-02-04,31.60885992386494,31.936281851572353,31.50811225179424,31.743186950683594,3040200 | |
| 2021-02-05,31.83553034809824,31.911089491753255,31.71799461410345,31.85232162475586,2019400 | |
| 2021-02-08,31.869115073454257,31.92788294445698,31.64243762704,31.91948890686035,2590000 | |
| 2021-02-09,31.986658545338006,32.16296540356116,31.88591405678874,32.062217712402344,1682200 | |
| 2021-02-10,32.22172681654129,32.494579487389764,32.096632912726115,32.280494689941406,3329000 | |
| 2021-02-11,32.32247758119973,32.41482802956354,32.053823478292024,32.22173309326172,2301000 | |
| 2021-02-12,32.146171211134096,32.2888922901059,31.92033281409042,32.21333312988281,1826300 | |
| 2021-02-16,32.26369513679636,32.297277685157496,31.70959589926998,31.869108200073242,3341300 | |
| 2021-02-17,31.85233019331732,31.948879259419066,31.667632505615277,31.894309997558594,3277200 | |
| 2021-02-18,31.76837787816245,31.927890249866554,31.751586596518415,31.877519607543945,2932100 | |
| 2021-02-19,32.02863578918162,32.20493943069193,31.89011012687668,31.978261947631836,2448500 | |
| 2021-02-22,31.927885348172794,32.28049580334445,31.80195555909,32.162960052490234,4293100 | |
| 2021-02-23,32.35605384182854,32.481983626567825,32.158760322867195,32.280494689941406,5986100 | |
| 2021-02-24,32.2804994109412,32.54495487991813,32.16296364695145,32.431617736816406,3779900 | |
| 2021-02-25,32.44001048997253,32.658293930965314,31.684422093159426,31.90270233154297,6790200 | |
| 2021-02-26,32.00344620019185,32.00344620019185,31.329293764145664,31.348602294921875,8008400 | |
| 2021-03-01,31.70120969494757,31.919493132663614,31.377986361641252,31.382184982299805,4505600 | |
| 2021-03-02,31.398980769987404,31.415768849813333,30.93722850953286,31.18909454345703,7482600 | |
| 2021-03-03,31.189083734547832,31.189083734547832,30.756715567544948,30.80289077758789,7743400 | |
| 2021-03-04,30.903637004245006,31.16389377320929,30.282372608681488,30.57621192932129,11162900 | |
| 2021-03-05,30.81129343872755,31.063156227073893,30.131261027844218,30.928829193115234,9431800 | |
| 2021-03-08,31.00439497442971,31.46614405215908,30.78611149597669,31.079954147338867,5381500 | |
| 2021-03-09,31.23945554580361,31.64663521201026,31.23945554580361,31.43255043029785,4163400 | |
| 2021-03-10,31.46613565640259,31.936281851572353,31.382182465619284,31.743186950683594,4908400 | |
| 2021-03-11,31.83553732876737,32.44840785202645,31.75578275041635,32.21333312988281,4092700 | |
| 2021-03-12,32.179754356981384,32.767433166503906,32.16296307633655,32.767433166503906,3621600 | |
| 2021-03-15,32.79262373741559,33.22918745362652,32.60960100877955,33.136837005615234,4585700 | |
| 2021-03-16,33.187207648087195,33.29634937779231,32.98571867298032,33.136837005615234,3814700 | |
| 2021-03-17,33.07806607475626,33.12004267382034,32.79262071746757,33.08646011352539,4914800 | |
| 2021-03-18,32.90175697245851,32.9689220884307,32.624708875595715,32.87657165527344,4147000 | |
| 2021-03-19,32.88496391624064,33.00166057671796,32.389635624455586,32.440006256103516,5718700 | |
| 2021-03-22,32.45866023106075,32.899582872565,32.35690984750942,32.79783248901367,4371700 | |
| 2021-03-23,32.86566403746033,33.128522691405976,32.72999578516915,32.89958190917969,4453800 | |
| 2021-03-24,32.88262311120504,33.094604958460536,32.64944501997577,32.755435943603516,10398000 | |
| 2021-03-25,32.755437249880345,33.07341003344425,32.407787135900605,33.03525161743164,5725300 | |
| 2021-03-26,33.187881425088534,33.857744918166844,33.103089969964024,33.84078598022461,4550900 | |
| 2021-03-29,33.722077233129426,33.91710017096205,33.35746814752465,33.76447296142578,5335600 | |
| 2021-03-30,33.71359630470397,33.76447311965005,33.535532304272806,33.62032699584961,4534600 | |
| 2021-03-31,33.577926592451256,33.82891434033109,33.29811220871724,33.484657287597656,5083900 | |
| 2021-04-01,33.64577282388571,34.01885986328125,33.46770877562336,34.01885986328125,6082700 | |
| 2021-04-05,34.23083313011577,34.23083313011577,33.86622403718004,34.19691848754883,5235600 | |
| 2021-04-06,34.120606506097104,34.28171157836914,33.9849382256083,34.28171157836914,4270100 | |
| 2021-04-07,34.29867514326293,34.4038186408741,34.01462014808614,34.32411193847656,3063200 | |
| 2021-04-08,34.36649616073205,34.510645499348705,34.12483698340928,34.15451431274414,4042700 | |
| 2021-04-09,34.2138687808301,34.24778665261994,34.05276374170777,34.20539093017578,1887000 | |
| 2021-04-12,34.28171078943662,34.413138523408,33.993415295709156,34.40890121459961,2946900 | |
| 2021-04-13,34.40889926768951,34.646317931000894,34.32410457751639,34.61240005493164,7557800 | |
| 2021-04-14,34.595444094883916,34.77350810769526,34.358025411135465,34.400421142578125,3027900 | |
| 2021-04-15,34.59544022698239,35.06179968988479,34.51064877357708,35.053321838378906,3786400 | |
| 2021-04-16,35.20595267200223,35.2313894637291,35.01092972139337,35.10420227050781,3173700 | |
| 2021-04-19,35.11267755394797,35.227146342930965,34.9049362226746,35.21442794799805,3291600 | |
| 2021-04-20,35.14659907087243,35.71470900063615,35.10420333850883,35.6044807434082,5042100 | |
| 2021-04-21,35.66383264165432,35.83341555791832,35.55360115841327,35.76558303833008,4182600 | |
| 2021-04-22,35.72318466110474,35.92668543937076,35.553598522825354,35.612953186035156,4074600 | |
| 2021-04-23,35.70623197608753,35.918213877408796,35.59600048171608,35.816463470458984,3551700 | |
| 2021-04-26,35.960605192664204,36.09627346345823,35.799500131904644,35.89277267456055,2893600 | |
| 2021-04-27,36.01148200718198,36.01148200718198,35.799500131904644,35.89277267456055,3715200 | |
| 2021-04-28,35.952128127724635,36.019960647312885,35.740146247807836,35.76558303833008,2246200 | |
| 2021-04-29,35.96060281990082,36.1047521675632,35.78253883271774,36.028438568115234,4261900 | |
| 2021-04-30,35.90125618422309,36.29978320761822,35.8673383025326,36.265865325927734,4592300 | |
| 2021-05-03,36.350649494805154,36.350649494805154,36.01995830120789,36.07083511352539,5074000 | |
| 2021-05-04,35.99452166600813,36.223462470534365,35.62991259597597,35.850372314453125,4892400 | |
| 2021-05-05,35.79950184264636,35.80797969484443,35.172034038622634,35.32466125488281,5972400 | |
| 2021-05-06,35.34162022014975,35.536643166719045,35.19747085598043,35.49424743652344,4116400 | |
| 2021-05-07,35.46032964548027,35.94364808698642,35.46032964548027,35.92668914794922,3863600 | |
| 2021-05-10,36.10474656259469,36.408302755346,36.00723349832121,36.08778762817383,3873100 | |
| 2021-05-11,35.70622552915888,35.797799908503386,35.337375923006064,35.6638298034668,5546200 | |
| 2021-05-12,35.519679588876144,35.61295212387727,34.78198362913718,34.79894256591797,5443800 | |
| 2021-05-13,34.86678176718285,35.441677866367996,34.85830391445932,35.239871978759766,10719300 | |
| 2021-05-14,35.41792944314849,35.70622490120562,35.29073903372257,35.570556640625,3828600 | |
| 2021-05-17,35.53664759074189,35.6765564289331,35.460333973054624,35.5875244140625,3583400 | |
| 2021-05-18,35.570558277650086,35.86648413882418,35.337376927833276,35.65534973144531,4545500 | |
| 2021-05-19,35.38401936212847,35.51968765258789,35.0448502532735,35.51968765258789,7500900 | |
| 2021-05-20,35.46032449870838,36.09627006466023,35.39672929519591,35.960601806640625,5260700 | |
| 2021-05-21,36.04539504806982,36.09627186032803,35.84189426821015,35.901248931884766,4565100 | |
| 2021-05-24,36.1047446688328,36.45663202720412,36.045386784180195,36.29128646850586,9873000 | |
| 2021-05-25,36.37609544184724,36.527871972658325,36.13019566081618,36.39305114746094,4333800 | |
| 2021-05-26,36.460889111752806,36.71526676096385,36.36761655230505,36.477848052978516,4738200 | |
| 2021-05-27,36.596545099058055,36.613504034580245,36.37947525279471,36.43544006347656,4288000 | |
| 2021-05-28,36.65420755273625,36.808529672477135,36.58806996350251,36.681339263916016,3534100 | |
| 2021-06-01,36.86788848555675,37.30881118774414,36.69830233324055,37.30881118774414,5512300 | |
| 2021-06-02,37.40208224338122,37.834523841704275,37.2918507635786,37.826045989990234,4599000 | |
| 2021-06-03,37.683595376119634,37.78365084774653,37.508073761262956,37.749732971191406,3447300 | |
| 2021-06-04,37.87691874976282,37.9277955627061,37.597104365041346,37.78364944458008,3061300 | |
| 2021-06-07,37.83452372307181,38.28392749258718,37.83452372307181,38.13977813720703,5659700 | |
| 2021-06-08,38.21609037934873,38.468773047177585,38.16097625887694,38.34328079223633,5577200 | |
| 2021-06-09,38.47894987781,38.55356532227151,38.35175946220763,38.385677337646484,2401800 | |
| 2021-06-10,38.40262802832132,38.84355061057741,38.30511496602242,38.77571487426758,3818400 | |
| 2021-06-11,38.81812261737396,38.81812261737396,38.385680985486374,38.52982711791992,4478100 | |
| 2021-06-14,38.53831182203534,38.76725267261225,38.47895714609917,38.75029373168945,2746000 | |
| 2021-06-15,38.7502848031177,38.7502848031177,38.360238955526725,38.3941535949707,2948300 | |
| 2021-06-16,38.47894979885666,38.58494073344561,38.01259033358261,38.046504974365234,6093100 | |
| 2021-06-17,37.961702569726825,38.216080092442766,37.87690790576438,38.190643310546875,4558600 | |
| 2021-06-18,37.978672727322596,38.19489190651377,37.588626861572266,37.588626861572266,9034600 | |
| 2021-06-21,37.75504286248704,38.42923755668837,37.60996076629315,38.33536148071289,4818200 | |
| 2021-06-22,38.35243704049723,38.360973006491264,38.15615214435753,38.16468811035156,2428600 | |
| 2021-06-23,38.14760912353013,38.27050160759559,37.996553168123704,38.04520034790039,5049300 | |
| 2021-06-24,38.18175915074169,38.18175915074169,37.70384594651905,37.86599349975586,3267900 | |
| 2021-06-25,37.94279516907038,38.14761601283596,37.80624902506561,38.13908004760742,3278500 | |
| 2021-06-28,38.215881914344486,38.215881914344486,37.84891359514643,38.15614318847656,3260700 | |
| 2021-06-29,38.1134817082175,38.384868127071805,38.06227567930553,38.130550384521484,2851400 | |
| 2021-06-30,38.11348078734434,38.33536706290087,37.78918245643829,37.83185577392578,6087600 | |
| 2021-07-01,37.82330707621344,38.27561544077566,37.69102895197716,37.98545455932617,6332000 | |
| 2021-07-02,38.11348208093884,38.29781922910062,37.97693592468873,38.16468811035156,3992900 | |
| 2021-07-06,38.14760634937502,38.5401760070043,37.90011550871115,38.506038665771484,5002400 | |
| 2021-07-07,38.48043770419087,38.847405987626324,38.284152873251266,38.70232391357422,4634400 | |
| 2021-07-08,38.463373001907726,38.770602596995936,38.378032894612744,38.66819381713867,5252900 | |
| 2021-07-09,38.85594614939686,39.205845829155905,38.70233133823272,39.18024444580078,4090400 | |
| 2021-07-12,39.16317840604158,39.56428413500801,39.12904105559403,39.52161407470703,3406600 | |
| 2021-07-13,39.38507164001833,39.46187905800507,38.88155706777578,39.00956726074219,4764500 | |
| 2021-07-14,39.04369962754789,39.46613874476026,38.92422216049928,39.350929260253906,3942900 | |
| 2021-07-15,39.316787532362305,39.470402331607715,39.2698494961753,39.41066360473633,4138400 | |
| 2021-07-16,39.538678174592725,39.722159087103186,39.41066475298633,39.45333480834961,4107200 | |
| 2021-07-19,39.09490165498815,39.1887744727038,38.514579798204515,38.83887481689453,8124900 | |
| 2021-07-20,39.03516652738065,39.66669120560882,38.97542453893733,39.53868103027344,4986200 | |
| 2021-07-21,39.606949230931086,39.658155250184194,39.355193627848784,39.41919708251953,4280500 | |
| 2021-07-22,39.28264825546874,39.28264825546874,38.9327486200612,39.137569427490234,4127600 | |
| 2021-07-23,39.26558759212442,39.530147177447,39.15464608534263,39.496009826660156,4995800 | |
| 2021-07-26,39.402133739754824,39.51222555661145,39.15464608534263,39.496009826660156,3699600 | |
| 2021-07-27,39.47893713974586,39.84590548462373,39.338126279212844,39.811771392822266,3937400 | |
| 2021-07-28,39.83738219177404,39.85445086946755,39.444812371375576,39.57282257080078,6457100 | |
| 2021-07-29,39.67522430506516,39.888577837398124,39.41066475298633,39.45333480834961,7659100 | |
| 2021-07-30,39.538674553037275,40.05072168152868,39.487468537981634,39.58134460449219,4998700 | |
| 2021-08-02,39.7861719277787,40.016594168861545,39.54721697651519,39.59842300415039,6819300 | |
| 2021-08-03,39.70936068872346,39.8245734259245,39.502833962662514,39.76056671142578,6669700 | |
| 2021-08-04,39.7690877547954,39.939771191550925,39.444792806027266,39.63254165649414,4374600 | |
| 2021-08-05,39.84590263212528,39.96538333918517,39.60694772903829,39.94831466674805,5469000 | |
| 2021-08-06,39.98245181673084,40.11899795116396,39.796408807302576,39.880043029785156,3452600 | |
| 2021-08-09,39.88004091909775,39.88004091909775,39.60694866468516,39.70082473754883,3556200 | |
| 2021-08-10,39.75203343601001,39.769098854484376,39.24851894758231,39.27412033081055,6752900 | |
| 2021-08-11,39.46187877626716,39.572820291609204,39.2997279752766,39.48748016357422,4074400 | |
| 2021-08-12,39.57281741109598,39.63255614747552,39.35093114104584,39.6240234375,3733000 | |
| 2021-08-13,39.752037984925856,39.90564955739009,39.58561920834857,39.88858413696289,4763300 | |
| 2021-08-16,39.828831867241924,40.09339139284392,39.76909314460861,39.931243896484375,4879200 | |
| 2021-08-17,39.7947068954685,40.020861148030775,39.65816074738277,40.008060455322266,4916800 | |
| 2021-08-18,39.914184031457175,39.93125270676355,39.53868294126774,39.58988571166992,5431500 | |
| 2021-08-19,39.470409531981154,39.982456785864905,39.35946476661676,39.9227180480957,5385100 | |
| 2021-08-20,39.90564896533993,40.31272857900253,39.62402395523052,40.110469818115234,4420700 | |
| 2021-08-23,40.22994423852007,40.24701291291539,39.87151184276869,39.956851959228516,4653700 | |
| 2021-08-24,40.05925979303141,40.05925979303141,39.55574530470763,39.65815734863281,4291800 | |
| 2021-08-25,39.65815182240579,39.816031337636296,39.47893239826867,39.615478515625,4543600 | |
| 2021-08-26,39.658159067793854,39.764835843202796,39.49174355859725,39.641090393066406,2861300 | |
| 2021-08-27,39.803238467325706,40.07633075568853,39.71789834803115,39.965389251708984,2530500 | |
| 2021-08-30,39.99952010655134,40.46463250893272,39.914179994168485,40.45183181762695,6169800 | |
| 2021-08-31,40.31527964370532,40.74198665271546,40.21286761757128,40.69078063964844,4855300 | |
| 2021-09-01,40.750522475881674,41.43325309139003,40.741989767476234,41.39058303833008,9196200 | |
| 2021-09-02,41.45885812572381,41.58686828613281,41.08335384195137,41.58686828613281,6576100 | |
| 2021-09-03,41.45885812572381,41.65087499409551,41.09615453244063,41.58686828613281,5537900 | |
| 2021-09-07,41.43325576424163,41.47592582005422,40.7368714681544,41.12602615356445,7162300 | |
| 2021-09-08,40.97239529436155,41.50151419677057,40.88705521617444,41.37350082397461,6704200 | |
| 2021-09-09,41.14309635807114,41.18576641547163,40.485967056450114,40.494503021240234,4573200 | |
| 2021-09-10,40.537165167684655,40.55423383841718,39.96537934796713,39.982444763183594,6203600 | |
| 2021-09-13,40.3920940467471,40.54144087472082,40.03451134946523,40.204341888427734,5495200 | |
| 2021-09-14,40.3920911753348,40.44329393813347,39.91417810427631,40.118995666503906,5234500 | |
| 2021-09-15,40.20434208463375,40.4859670679705,39.96538715870964,40.272613525390625,4885700 | |
| 2021-09-16,40.2726074315122,40.51924533953275,39.98244652728881,40.34941482543945,4685700 | |
| 2021-09-17,40.12752683665209,40.39208634973223,39.916732171397186,39.982444763183594,8711800 | |
| 2021-09-20,39.537047157498606,40.00476517944224,39.23668018836375,39.70868682861328,13017800 | |
| 2021-09-21,39.87174911357366,40.18928370190262,39.700109414917044,39.7172737121582,6982600 | |
| 2021-09-22,39.99189041096188,40.275096365792216,39.777341635637505,40.051963806152344,6432400 | |
| 2021-09-23,40.14636639531998,40.26651318750918,39.79450652944251,39.85457992553711,4571500 | |
| 2021-09-24,39.777342990649935,39.92323786519275,39.288172028147144,39.39973831176758,5211600 | |
| 2021-09-27,39.36541110696989,39.59712419322307,38.70889233279658,38.74751281738281,6701100 | |
| 2021-09-28,38.50721669099804,38.68744016629498,38.21543019974919,38.51580047607422,12068800 | |
| 2021-09-29,38.66168882972361,38.944894785806724,38.618779729219824,38.764671325683594,5975800 | |
| 2021-09-30,38.94489992157754,38.957772326050744,38.14677810668945,38.14677810668945,6342800 | |
| 2021-10-01,38.395644694516726,38.83332269214213,38.10385827151511,38.55870056152344,8294700 | |
| 2021-10-04,38.4814691133818,38.75609128846578,38.31841321997398,38.60161590576172,10456400 | |
| 2021-10-05,38.67026693122933,38.67026693122933,38.12960317782304,38.30124282836914,5480300 | |
| 2021-10-06,38.155350033100106,38.704594325404535,37.71767201071821,38.67026901245117,8996300 | |
| 2021-10-07,38.8762440899983,39.236687796606894,38.661695277941185,38.71318817138672,7269800 | |
| 2021-10-08,38.7131921738712,38.764681798885086,38.23260160662408,38.29267501831055,5464400 | |
| 2021-10-11,38.2754971838295,38.51235985115183,38.05236791557585,38.344154357910156,4151900 | |
| 2021-10-12,38.404227506933516,39.03070948458718,38.326989823455435,38.85906982421875,5663300 | |
| 2021-10-13,38.79042025301321,39.12511582751607,38.49262644027525,39.08220672607422,9279200 | |
| 2021-10-14,39.32249610306822,39.67864782703772,39.22809412575059,39.631446838378906,4392500 | |
| 2021-10-15,39.88891422423513,39.991896736027144,39.40832371294735,39.64862060546875,5210100 | |
| 2021-10-18,39.50272490727618,39.88033289907171,39.41690669482536,39.7172737121582,4251300 | |
| 2021-10-19,39.92323626035771,40.07771163954421,39.828834275993245,39.897491455078125,3509700 | |
| 2021-10-20,39.97472542652207,40.515385929632146,39.914648763533435,40.506805419921875,5596400 | |
| 2021-10-21,40.489644599979066,40.66986478314185,40.35662540865717,40.635536193847656,5528800 | |
| 2021-10-22,40.75568978855534,41.01743630178355,40.68703260401665,40.92732620239258,5378000 | |
| 2021-10-25,40.961652431748035,41.146164512358574,40.63982926373579,41.0474739074707,4933100 | |
| 2021-10-26,41.09897123545104,41.38131952402065,41.04748161410486,41.23628234863281,9546200 | |
| 2021-10-27,41.442244540214084,41.46798934708836,40.935909271240234,40.935909271240234,7158300 | |
| 2021-10-28,40.92731921660067,41.53664016723633,40.91187364434416,41.53664016723633,6690300 | |
| 2021-10-29,41.38216635338423,41.5023131365684,40.858666849149536,41.03888702392578,7925200 | |
| 2021-11-01,41.14186984727488,41.21481891516121,40.45960634847396,41.1332893371582,6766900 | |
| 2021-11-02,41.33925439391145,41.66365398549627,41.12470562930011,41.51947784423828,6617300 | |
| 2021-11-03,41.57096928560987,41.845591454521475,41.33067570625083,41.75977325439453,4814500 | |
| 2021-11-04,41.69111823500814,41.79410072715956,41.11612583350772,41.28776550292969,4620600 | |
| 2021-11-05,41.69111856884465,41.92282835960213,41.31179519102262,41.38216781616211,5731400 | |
| 2021-11-08,41.5023114945094,41.55380110026294,40.99597630415646,41.37358093261719,5791700 | |
| 2021-11-09,41.459407006532516,41.60529860405513,41.365005020486336,41.52806091308594,4410400 | |
| 2021-11-10,41.39933165093607,41.67395381165916,41.317802071618324,41.32209396362305,5063100 | |
| 2021-11-11,41.37358869409672,41.37358869409672,41.03031258757757,41.33926010131836,4191900 | |
| 2021-11-12,41.47657249330748,41.493733515123,41.20194703793967,41.356422424316406,3902800 | |
| 2021-11-15,41.37358598543863,41.588134765625,41.201946306538616,41.588134765625,3591500 | |
| 2021-11-16,41.61387915389889,41.69111683886454,41.24914364093351,41.33067321777344,4936700 | |
| 2021-11-17,41.244852944749255,41.65678615255991,40.72993397967034,41.60529327392578,15340000 | |
| 2021-11-18,41.64821126504779,41.691123643285785,41.407917660938196,41.59672164916992,5484700 | |
| 2021-11-19,41.63962256610913,41.69969595532439,41.27059844735593,41.37358093261719,5099600 | |
| 2021-11-22,41.382166561403,41.55380295324069,41.06463203424376,41.16761779785156,5416900 | |
| 2021-11-23,41.29634254962926,41.72115143241404,41.103249983820994,41.60529327392578,9784700 | |
| 2021-11-24,41.59671924102053,42.218909404393216,41.48515295681931,42.16312789916992,5086700 | |
| 2021-11-26,41.59672098249949,41.69970348635956,40.9616551155604,41.021728515625,6829200 | |
| 2021-11-29,41.33925243225663,41.84558762366265,41.029443978478994,41.53664016723633,7173400 | |
| 2021-11-30,41.34785119392943,41.45083371671013,40.65271179921014,40.66987609863281,11022100 | |
| 2021-12-01,41.10755219150288,41.56239460877521,40.11204587103093,40.13779067993164,12299600 | |
| 2021-12-02,40.4124156695422,41.48515976432326,40.31801366540064,41.23628234863281,10097200 | |
| 2021-12-03,41.2877656378726,41.48515011253894,40.678447919499845,41.03030776977539,11826500 | |
| 2021-12-06,41.33068054317996,41.96574642920636,41.31351624639493,41.622467041015625,8711100 | |
| 2021-12-07,41.94857473614307,42.424873248244275,41.84558897359115,42.36050796508789,7763600 | |
| 2021-12-08,42.36050934300837,42.652295798888254,42.21461447819122,42.54072952270508,6931400 | |
| 2021-12-09,42.44633052692347,42.45491431156302,41.961451454936665,42.00006866455078,3572400 | |
| 2021-12-10,42.17170957967223,42.24894727491449,41.95029572631233,42.21461868286133,3683700 | |
| 2021-12-13,42.09446574599149,42.97411696498882,42.03439235553603,42.78102111816406,5105600 | |
| 2021-12-14,42.6866328127861,42.78103153952982,41.991493487640184,42.309024810791016,8920600 | |
| 2021-12-15,42.446333910034966,42.9955783155765,42.40342480468107,42.93550491333008,8196000 | |
| 2021-12-16,43.02989553443676,43.38175534333258,42.82821919145611,43.09855270385742,7161500 | |
| 2021-12-17,43.055649739195864,43.4632944057117,42.89259383684238,42.952667236328125,8626500 | |
| 2021-12-20,42.454977600896406,42.84447347466078,42.21262608023939,42.671363830566406,9760200 | |
| 2021-12-21,42.9656497598545,43.18203599216786,42.73628088188904,42.913719177246094,6024000 | |
| 2021-12-22,43.04354800289969,43.36379869528261,42.9959427686789,43.337833404541016,4530000 | |
| 2021-12-23,43.4243902437095,43.44170153959709,42.95699846191287,43.208003997802734,5264600 | |
| 2021-12-27,43.3291737849793,44.090850830078125,43.24261732408758,44.090850830078125,5183100 | |
| 2021-12-28,44.090848172792306,44.29858036462135,43.94370715083141,44.28126907348633,5592700 | |
| 2021-12-29,44.367820351419184,44.679416975092295,44.16009147016446,44.54958724975586,4404700 | |
| 2021-12-30,44.59287413748484,44.89581353511914,44.523628959858826,44.74867248535156,3665900 | |
| 2021-12-31,44.76598433949691,45.15547691224201,44.71405045562804,44.8438835144043,3979100 | |
| 2022-01-03,44.99102708387318,44.99102708387318,43.75329751429453,44.42842483520508,8441200 | |
| 2022-01-04,44.5495916059426,44.740009215413835,44.212029664552624,44.255306243896484,7440700 | |
| 2022-01-05,44.10816822695451,44.10816822695451,42.79253955543603,42.81850814819336,14980800 | |
| 2022-01-06,42.853130141100344,42.99594585401098,42.30783918564673,42.87044143676758,9807100 | |
| 2022-01-07,42.731954177123484,42.930164054184445,42.44632605440501,42.64540100097656,6141100 | |
| 2022-01-10,42.28186834124796,42.39439010620117,41.762542706034736,42.39439010620117,6870600 | |
| 2022-01-11,42.30783442771514,42.39871624340353,41.69762370578956,42.32514572143555,7442400 | |
| 2022-01-12,42.273211694891636,42.71463812697304,42.273211694891636,42.43766403198242,4686800 | |
| 2022-01-13,42.584812762707834,42.671365938134024,42.217821883961925,42.29052734375,5481200 | |
| 2022-01-14,42.04817757345453,42.10010816016997,41.3124623443285,41.79716873168945,5737300 | |
| 2022-01-18,41.53750042156335,41.65001887915436,41.09607068187287,41.511531829833984,8948300 | |
| 2022-01-19,41.727918611735866,41.97892742381343,40.97489547729492,40.97489547729492,7152500 | |
| 2022-01-20,41.052796032463405,41.59895532885709,40.56808968610678,40.611366271972656,7586800 | |
| 2022-01-21,40.81044314955207,41.083088603029694,40.485863813691765,40.58539962768555,10920600 | |
| 2022-01-24,40.22187137765328,40.75417962650801,39.25505725089078,40.67195510864258,19972200 | |
| 2022-01-25,40.18724842655989,40.85371837015935,39.80640987384233,40.55943298339844,10908900 | |
| 2022-01-26,40.76716849191594,41.26052888155602,39.594355404137,39.884315490722656,12858500 | |
| 2022-01-27,40.18725602825633,40.43393622986485,39.01011425854821,39.16591262817383,8783800 | |
| 2022-01-28,39.25245876795182,40.524810791015625,38.77640974697019,40.524810791015625,6455400 | |
| 2022-01-31,40.30842551167092,41.03548335582513,40.17859245665377,40.97489547729492,4557200 | |
| 2022-02-01,40.97489969852509,41.035487583297055,40.42960543378534,40.69792556762695,8057400 | |
| 2022-02-02,40.92296119012773,41.48989533618343,40.88834190401845,41.39901351928711,6716600 | |
| 2022-02-03,41.15665911288554,41.29514616406769,40.92296159492971,40.97489547729492,4484000 | |
| 2022-02-04,40.680604923255466,40.94026769857755,40.109345496830336,40.41228485107422,5447900 | |
| 2022-02-07,40.41229073044579,40.689264837990365,40.29977226923767,40.42094802856445,5403300 | |
| 2022-02-08,40.30842381002599,40.43392821076653,39.97086184338188,40.05741500854492,4876000 | |
| 2022-02-09,40.53346467798693,41.0484615901553,40.51615338572535,41.026824951171875,4927400 | |
| 2022-02-10,40.3603588342331,40.86670179855181,39.62897235124493,39.858341217041016,8187100 | |
| 2022-02-11,40.00549178690917,40.10070226717206,39.07070158264686,39.313053131103516,9040100 | |
| 2022-02-14,39.347668998954546,39.546743922845536,38.71582164005052,38.88893127441406,6979200 | |
| 2022-02-15,39.252459670097444,39.416915313304905,38.940866281382156,39.07935333251953,5395100 | |
| 2022-02-16,39.13994332293838,39.278430381548226,38.767758733838434,39.18321990966797,5675200 | |
| 2022-02-17,39.07935487574167,39.22649592885177,38.754775527278014,38.84565734863281,5008400 | |
| 2022-02-18,38.72447644953105,39.113968974582804,38.55223189564703,38.672542572021484,6226000 | |
| 2022-02-22,38.6032990943029,38.836996600653656,38.334982303219554,38.56867980957031,6832300 | |
| 2022-02-23,38.9062491874542,39.1226354417762,38.014735574428855,38.06666946411133,5917600 | |
| 2022-02-24,37.356920849725974,38.841330608391324,37.218433786313696,38.724483489990234,11608800 | |
| 2022-02-25,38.88028277228581,39.724191192546854,38.69851910089139,39.69389724731445,6193400 | |
| 2022-02-28,39.18321475901157,39.408254961498926,38.59464401183971,39.01010513305664,8591800 | |
| 2022-03-01,39.20052912122198,39.416915345161,38.71582279095356,38.93220901489258,9027900 | |
| 2022-03-02,39.07069701470823,39.80208352595221,39.055119160867136,39.6246452331543,5481500 | |
| 2022-03-03,39.84968609143698,40.208888000267656,39.52943211639219,40.05741500854492,5774900 | |
| 2022-03-04,39.75447621364906,40.42960015687139,39.66792304721244,40.39497756958008,6193600 | |
| 2022-03-07,40.31708340470544,40.4382591635544,39.65926742553711,39.65926742553711,7882200 | |
| 2022-03-08,39.66792049318274,40.08338160855396,39.26976736855115,39.30438995361328,10469300 | |
| 2022-03-09,39.97950763993828,40.34303812300953,39.85833191284484,39.962196350097656,6229300 | |
| 2022-03-10,39.572724942983456,40.161295903600156,39.35633865751534,40.1007080078125,5638500 | |
| 2022-03-11,40.29977715522023,40.57675129634541,39.68956633375268,39.70254898071289,4363500 | |
| 2022-03-14,40.00548786641464,40.02279916129252,39.30439528192422,39.4601936340332,4846100 | |
| 2022-03-15,39.91892677283175,40.08338240424574,39.41691248663122,39.771785736083984,4988500 | |
| 2022-03-16,40.083385121593054,40.394113439653296,39.3822925707004,40.21321487426758,6868200 | |
| 2022-03-17,40.09204193230303,40.80178852915031,40.048765345040046,40.78447723388672,4499700 | |
| 2022-03-18,40.93161451034959,41.06144424967416,40.620017853104386,40.87968063354492,4727800 | |
| 2022-03-21,40.87011426732501,41.10515046288865,40.4696837063078,40.669898986816406,3979300 | |
| 2022-03-22,40.81787663820962,40.9745674112346,40.63507184324871,40.696006774902344,2853300 | |
| 2022-03-23,40.58284116980142,40.73953194549486,40.1858940826555,40.234642028808594,3976800 | |
| 2022-03-24,40.29558039834729,40.54802703857422,40.12147915264923,40.54802703857422,3758900 | |
| 2022-03-25,40.70471738809921,41.052919904141895,40.5654370458232,41.02680587768555,4003200 | |
| 2022-03-28,41.05292016781117,41.575220624524455,41.05292016781117,41.54910659790039,3705400 | |
| 2022-03-29,41.862486957448034,42.82874576231728,41.862486957448034,42.7678108215332,5108100 | |
| 2022-03-30,42.602410569178595,42.645938370577746,42.29773588361464,42.532772064208984,3881400 | |
| 2022-03-31,42.74169341572504,42.846156160385966,42.03658815314245,42.06270217895508,5624200 | |
| 2022-04-01,42.262913584280035,42.92449762366469,42.045287867243886,42.898380279541016,6746700 | |
| 2022-04-04,42.880973814014936,43.02896104213714,42.38914084319911,42.7678108215332,5056000 | |
| 2022-04-05,42.602412287643396,43.359752229231425,42.602412287643396,42.80262756347656,5239100 | |
| 2022-04-06,42.61982774500755,43.49033077895316,42.437022904848305,43.43810272216797,6810900 | |
| 2022-04-07,43.194355008038016,43.27270040556605,42.77651399479025,43.08119201660156,6015900 | |
| 2022-04-08,43.08118562628347,43.3771567151868,42.87226349029683,43.23787307739258,5033700 | |
| 2022-04-11,43.14212526460426,43.34234053472144,42.52406567692377,42.645938873291016,5041300 | |
| 2022-04-12,42.558893903970144,42.88097910510025,42.33256457037468,42.5153694152832,6728900 | |
| 2022-04-13,42.576286844414795,42.74603460494047,42.32384026491867,42.689453125,8415000 | |
| 2022-04-14,42.78521959883624,42.985434870793696,42.423090067422905,42.44572067260742,5098900 | |
| 2022-04-18,42.36738066022121,42.62853422445457,42.11493730654408,42.34126663208008,5247900 | |
| 2022-04-19,42.576290852986844,43.34233422947227,42.56758728629358,43.22916793823242,5908900 | |
| 2022-04-20,43.35104176599918,44.169316579690694,43.27269637576711,44.04744338989258,6241800 | |
| 2022-04-21,44.221550758880625,44.369537992377985,43.73407121490188,43.76018524169922,6083100 | |
| 2022-04-22,43.69924164213445,43.69924164213445,42.94190512868765,42.976722717285156,8511100 | |
| 2022-04-25,42.92450702214412,43.04637691905544,42.080117992536174,42.776519775390625,8143800 | |
| 2022-04-26,42.69816629373447,42.98543384274115,42.09752049222733,42.106224060058594,8830300 | |
| 2022-04-27,42.193274421060146,42.53277000300896,41.810251039821594,41.85377883911133,13001300 | |
| 2022-04-28,42.158454183473665,42.74604295551948,41.592625990715526,42.61981964111328,9532500 | |
| 2022-04-29,42.32384974526487,42.367374225791764,40.4696809733201,40.565433502197266,11520500 | |
| 2022-05-02,40.678600965729814,40.81788129980241,38.70081889361693,39.51212692260742,17231300 | |
| 2022-05-03,39.71234128525969,40.269462608783286,39.36414211840995,39.990901947021484,13431300 | |
| 2022-05-04,39.982199701281466,40.52191058620399,39.30755860459947,40.460975646972656,14707100 | |
| 2022-05-05,40.23464346066433,40.54802502320373,39.13780799177645,39.42507553100586,13591600 | |
| 2022-05-06,39.08557405531623,39.24226481297406,38.58938776296791,39.02463912963867,16154900 | |
| 2022-05-09,38.66773738581307,38.66773738581307,37.08342236684211,37.20529556274414,18005000 | |
| 2022-05-10,37.657951905928364,37.927808985427,36.14327880346467,36.37831497192383,27771000 | |
| 2022-05-11,36.482778749380465,37.14435953476213,36.26515301040284,36.326087951660156,25360800 | |
| 2022-05-12,36.308668324690565,36.5959358215332,36.01269726159712,36.5959358215332,20802700 | |
| 2022-05-13,37.005074558838906,37.536081826735284,36.66557897987692,37.50996780395508,8949200 | |
| 2022-05-16,37.39680394346582,37.553494731777675,37.16612120531365,37.20529556274414,7445500 | |
| 2022-05-17,37.64924881371306,37.69277329270932,37.07471705712968,37.6057243347168,7254800 | |
| 2022-05-18,37.54479660472748,37.58832109207597,36.387025981165436,36.50889587402344,9546400 | |
| 2022-05-19,36.25643854780668,36.86578777728572,36.20420719069237,36.43924331665039,8204600 | |
| 2022-05-20,36.83097754451002,36.935436958883926,36.29126337538422,36.86579513549805,9859500 | |
| 2022-05-23,37.15306228302829,37.4316229322163,36.65687591911809,37.344573974609375,8100200 | |
| 2022-05-24,37.10954698171791,37.84076969684999,36.682999014263494,37.77983474731445,9706200 | |
| 2022-05-25,37.61442634720719,38.119319580664616,37.48385291561647,37.98874282836914,7668000 | |
| 2022-05-26,38.22378160522978,38.403106315567385,37.86687555466914,37.945220947265625,7131100 | |
| 2022-05-27,38.154145566333774,39.03335207720887,38.154145566333774,39.01594161987305,4540800 | |
| 2022-05-31,38.60680006453974,38.78090129865961,38.27601137248731,38.49363708496094,15462000 | |
| 2022-06-01,38.6416190518108,38.66773307338205,37.6579499506026,38.0757942199707,9317800 | |
| 2022-06-02,37.89298968570285,38.66773672539884,37.34892538021916,38.65032958984375,8401500 | |
| 2022-06-03,38.30212593669569,38.57198301943071,38.075796653634455,38.162845611572266,6905100 | |
| 2022-06-06,38.43271374129528,38.49364869350769,37.945230802890165,38.04969024658203,7605400 | |
| 2022-06-07,37.86687397041134,38.51975110783222,37.605723779583954,38.49363708496094,4812800 | |
| 2022-06-08,38.27601618530187,38.336951126800045,37.48385862512041,37.57090759277344,5418800 | |
| 2022-06-09,37.44032124763823,37.72758874471252,36.70039524966015,36.70909881591797,5533800 | |
| 2022-06-10,36.221631242657125,36.32609067540132,35.82120064988315,35.83860778808594,8566800 | |
| 2022-06-13,34.907162953768946,35.04644327692898,33.96702160261489,34.11500549316406,13192800 | |
| 2022-06-14,34.2281714433682,34.29781326458834,33.62752567851605,33.87126541137695,9800800 | |
| 2022-06-15,34.21076371206827,35.133497992478375,34.09759740392716,34.64601516723633,9429200 | |
| 2022-06-16,33.88868022128221,34.21947227317415,33.65364402551993,33.81903839111328,8398000 | |
| 2022-06-17,33.97573259791772,34.50673998377664,33.72676933941907,34.01926040649414,14302000 | |
| 2022-06-21,34.38078411125286,34.942389028951894,34.34568296703933,34.65281295776367,6031800 | |
| 2022-06-22,34.32813477658378,35.701437849209604,34.29303697736456,35.214420318603516,5776400 | |
| 2022-06-23,35.3811461774334,36.02611552842994,35.346045030354624,35.907649993896484,7414500 | |
| 2022-06-24,36.16212959685168,36.70618735395925,36.06560311260905,36.688636779785156,6781800 | |
| 2022-06-27,36.61843598905538,37.00453859447496,36.390285210268786,36.557010650634766,4743000 | |
| 2022-06-28,36.74127927660281,37.01330811163443,35.995398404401804,36.05682373046875,3487300 | |
| 2022-06-29,35.75847964280309,35.907654515528115,35.337275867107074,35.82868194580078,4473000 | |
| 2022-06-30,35.67071596171604,36.293746090243324,35.389913555973365,35.8549919128418,4305200 | |
| 2022-07-01,35.78480315432192,36.600886500333935,35.732154775501776,36.49558639526367,4894100 | |
| 2022-07-05,36.135801044806406,36.34640121459961,35.46450756401787,36.34640121459961,4563400 | |
| 2022-07-06,36.49558602311153,36.82026329643488,36.223557128071455,36.32008361816406,5866400 | |
| 2022-07-07,36.495579403346696,36.71495653288174,36.223550557648686,36.34640121459961,3019300 | |
| 2022-07-08,36.20600024046033,36.42099223906719,35.99540006918463,36.1796760559082,3067500 | |
| 2022-07-11,36.07437597027036,36.284976141546046,35.82867465463893,36.1796760559082,3716600 | |
| 2022-07-12,35.97785464486166,36.35079515157243,35.69705214469615,35.95153045654297,3978300 | |
| 2022-07-13,35.53032169868403,36.056825475431936,35.310944567134165,35.75847244262695,5314500 | |
| 2022-07-14,35.13545275001346,35.565430182491625,35.09157798000574,35.40747833251953,4305800 | |
| 2022-07-15,35.846224241383176,36.192840533019414,35.653174629564845,35.97785186767578,3126600 | |
| 2022-07-18,36.232325484681944,36.24109909650221,35.49521823690027,35.6268424987793,4191200 | |
| 2022-07-19,35.96907645635566,36.67108261748186,35.89887416652833,36.609657287597656,3414900 | |
| 2022-07-20,36.51312975182414,36.94310704851956,36.31130319557925,36.425376892089844,3630300 | |
| 2022-07-21,36.486811185422354,36.81148844785587,36.17968115020809,36.802711486816406,5243600 | |
| 2022-07-22,37.00453544594224,37.30288849892695,36.80270887295694,37.08351135253906,3791600 | |
| 2022-07-25,37.08351285817879,37.337991161704004,36.91239894484316,37.109840393066406,3131300 | |
| 2022-07-26,37.14494827438038,37.42136233508146,37.03964481060158,37.18004608154297,3006400 | |
| 2022-07-27,37.23268399517277,37.460834720492,36.943104598398904,37.381858825683594,5156000 | |
| 2022-07-28,37.776743339012306,38.81220372132532,37.62756848860207,38.759552001953125,5375700 | |
| 2022-07-29,38.76833591985686,39.08423959792514,38.601610466400885,38.90873718261719,3523300 | |
| 2022-08-01,38.73323020837186,38.820983079412315,38.408552954096564,38.5577278137207,4102700 | |
| 2022-08-02,38.59282526312679,38.67180116577871,38.022446719466856,38.048770904541016,3477300 | |
| 2022-08-03,38.285701983825064,38.57527808742839,38.1979491134682,38.20672607421875,3208100 | |
| 2022-08-04,38.28569604371881,38.395384604074174,38.004893597003395,38.2418212890625,3236400 | |
| 2022-08-05,37.961020925301554,38.39977522948753,37.820619681859235,38.36467742919922,3320200 | |
| 2022-08-08,38.724460843201896,39.05791174744718,38.443658319926854,38.645484924316406,4055100 | |
| 2022-08-09,38.78588077232034,38.952606201171875,38.557726661860706,38.952606201171875,2368400 | |
| 2022-08-10,39.39135785524842,39.54930966036402,39.15443014757502,39.47911071777344,3617200 | |
| 2022-08-11,39.680940064301836,39.75991597240029,39.167594987947076,39.29483413696289,2815500 | |
| 2022-08-12,39.5405349008125,39.98718574421955,39.47910957254157,39.96173858642578,2392600 | |
| 2022-08-15,39.9266416395625,40.24693375415552,39.830115157152825,40.137245178222656,3296500 | |
| 2022-08-16,39.94418886380675,40.20305227453458,39.86521296186058,39.97929000854492,3279000 | |
| 2022-08-17,39.61073700837097,40.10302004781278,39.5844128219871,39.86521530151367,3331300 | |
| 2022-08-18,39.93540938111186,39.99683805423779,39.36503087858086,39.59318161010742,1654800 | |
| 2022-08-19,39.505433870998154,39.55808558713798,39.07984170429854,39.20708084106445,3202300 | |
| 2022-08-22,38.90873288187431,38.93505706966023,38.35590150636155,38.3910026550293,3430400 | |
| 2022-08-23,38.294472909151956,38.35589824037528,37.671442636784214,37.81184387207031,2800000 | |
| 2022-08-24,37.88203727907898,38.316406361650685,37.8118383454111,38.110191345214844,3277100 | |
| 2022-08-25,38.28569343460939,38.70689707597815,38.12774165066749,38.6981201171875,1713900 | |
| 2022-08-26,38.72444510224432,38.72444510224432,37.69775857406702,37.715309143066406,2725600 | |
| 2022-08-29,37.504717308813184,37.767969207197744,37.294113781647845,37.39064025878906,2492900 | |
| 2022-08-30,37.46084167953398,37.522267014970396,36.74128488091048,36.85536193847656,3539400 | |
| 2022-08-31,37.05718618559539,37.25901275324024,36.6359824773675,36.723731994628906,4646700 | |
| 2022-09-01,36.442931817035145,36.86413555178331,36.188456861982736,36.85536193847656,5343200 | |
| 2022-09-02,37.16248660610393,37.245850991443895,36.14019166594701,36.22355270385742,3911300 | |
| 2022-09-06,36.320077209790725,36.785155655526864,36.20600016458832,36.60087966918945,6399500 | |
| 2022-09-07,36.60965775289679,37.36431564098499,36.587718700189555,37.302886962890625,4618500 | |
| 2022-09-08,37.08351487793587,37.51349559860187,36.97821477493947,37.40819549560547,4505200 | |
| 2022-09-09,37.54859768082666,37.90398762940519,37.31166993263098,37.767974853515625,2909100 | |
| 2022-09-12,37.9083751602371,38.14968803569018,37.82939924615084,38.08387756347656,2802400 | |
| 2022-09-13,37.34676565469102,37.484532463875624,36.50435488997655,36.635982513427734,4139500 | |
| 2022-09-14,36.50435778497605,36.583333695824095,35.933979182122236,36.18845748901367,4143900 | |
| 2022-09-15,36.144577867102825,36.225311175208475,35.35482213909643,35.39869689941406,6227200 | |
| 2022-09-16,35.12667578755368,35.43380587246847,34.98188938127125,35.40747833251953,6045400 | |
| 2022-09-19,35.083376970062886,35.340171813964844,34.77345448804446,35.340171813964844,4129400 | |
| 2022-09-20,35.012542264851994,35.03025260517958,34.24215766116124,34.410404205322266,6259200 | |
| 2022-09-21,34.68490874866541,34.901857901221334,33.88796363900002,33.90567398071289,9215800 | |
| 2022-09-22,33.79055117864635,33.808261516548924,33.449636463251174,33.58688735961914,6380200 | |
| 2022-09-23,33.24154524173724,33.427498728603936,32.77665814666884,33.17070388793945,7329900 | |
| 2022-09-26,32.97590674950227,33.002470576143146,31.926591684452966,32.276363372802734,10027200 | |
| 2022-09-27,32.57742735630107,32.81208346260448,31.7911057830626,31.851320266723633,10794400 | |
| 2022-09-28,32.09039957828283,32.58627553263782,31.807037547063633,32.453453063964844,7304200 | |
| 2022-09-29,32.170097479711025,32.170097479711025,31.36429222120623,31.550249099731445,7684000 | |
| 2022-09-30,31.69192703586739,32.116965037562544,31.629942538405707,31.886734008789062,7700800 | |
| 2022-10-03,32.39147410284527,32.674832804566755,31.869030863189632,32.48002243041992,11620000 | |
| 2022-10-04,32.84306615057448,33.29466789071705,32.74566099264735,32.99359893798828,8889900 | |
| 2022-10-05,32.55971415179822,32.61284516998558,31.86017094622292,32.38261413574219,7074300 | |
| 2022-10-06,32.27636080070083,32.39147633680886,31.275748416167005,31.320022583007812,8933000 | |
| 2022-10-07,31.018944972754362,31.222608786428367,30.40352510289771,30.576196670532227,6487600 | |
| 2022-10-10,30.65589780872335,30.921546169144094,30.186585592716632,30.230859756469727,7805100 | |
| 2022-10-11,30.14230470857315,30.753296139107224,29.85008921272984,30.514211654663086,8847600 | |
| 2022-10-12,30.461087848748054,30.4876516688348,29.95635499968878,30.106887817382812,8899300 | |
| 2022-10-13,29.478182112446383,30.82413732640555,29.332074365288985,30.673601150512695,14575700 | |
| 2022-10-14,31.054371998014805,31.125213362249585,29.841242347662646,29.903226852416992,9011700 | |
| 2022-10-17,30.443376786396257,31.13849154467339,30.390245769582716,31.01894760131836,7687600 | |
| 2022-10-18,31.594531811134452,31.84689830968306,31.13407298646803,31.426288604736328,7743400 | |
| 2022-10-19,31.14291642810165,31.231468122313537,30.461086961129716,30.63818359375,7615200 | |
| 2022-10-20,30.64703383281046,30.95695625085899,30.394667470142085,30.48764419555664,7603500 | |
| 2022-10-21,30.549637691763643,30.70902737603979,30.071468638935208,30.700170516967773,9826900 | |
| 2022-10-24,30.992381339800886,31.120778753556813,30.443374387593977,30.682458877563477,6076300 | |
| 2022-10-25,30.726743704676764,31.93102005262162,30.709033360983142,31.895599365234375,7176700 | |
| 2022-10-26,31.91329773303685,32.1346718792795,31.629939096078367,31.833602905273438,8945000 | |
| 2022-10-27,31.992999616448447,32.223227293037965,31.71406596881055,31.851320266723633,8435500 | |
| 2022-10-28,31.762762379675333,32.692533142393394,31.57680890271202,32.60398483276367,5460300 | |
| 2022-10-31,32.30292161540483,32.73681651698243,32.16124226797375,32.524295806884766,7154700 | |
| 2022-11-01,32.85192472256171,33.02902473007586,32.378184144754826,32.471160888671875,6000900 | |
| 2022-11-02,32.29406744736905,32.719105480624904,31.563531955437856,31.6210880279541,13999400 | |
| 2022-11-03,31.37315251695428,31.860175091040695,31.018952438762916,31.60338020324707,10969400 | |
| 2022-11-04,31.886726241197973,32.201080459050814,31.399703860679555,32.04611587524414,7524100 | |
| 2022-11-07,32.24978690014314,32.37375927061228,31.842459245163916,32.037269592285156,6479800 | |
| 2022-11-08,32.12582032710961,32.55971521167585,32.023990094646386,32.23208236694336,6225500 | |
| 2022-11-09,32.14175647801858,32.53314717147259,31.81589369617359,31.877878189086914,7752900 | |
| 2022-11-10,33.06888193914912,34.41040916679835,32.9316276262958,34.32185745239258,11979200 | |
| 2022-11-11,34.42811864684421,34.71147737003615,34.21116948541412,34.30414962768555,7291400 | |
| 2022-11-14,34.10933191377726,34.15360607141139,33.3920783996582,33.3920783996582,6304100 | |
| 2022-11-15,33.87910366848014,34.02078301127209,33.42750181892517,33.808265686035156,9588700 | |
| 2022-11-16,33.763989888523525,33.92337956367799,33.48063121667155,33.56917953491211,7771200 | |
| 2022-11-17,33.10163903905116,33.3743708453844,32.989181926140006,33.26811218261719,4402600 | |
| 2022-11-18,33.710856089720515,33.825971596257766,33.35665609017584,33.693145751953125,5865600 | |
| 2022-11-21,33.638250143641656,33.97650988038196,33.49834419514697,33.93223571777344,4836700 | |
| 2022-11-22,34.065061822382624,34.11818946672458,33.842802619533444,34.10047912597656,5547200 | |
| 2022-11-23,34.04734775982433,34.29528574738962,33.843683930338315,34.15360641479492,3604500 | |
| 2022-11-25,34.25987172307227,34.39269760100675,34.162469907543034,34.357276916503906,2254100 | |
| 2022-11-28,34.15360607141139,34.30414226084948,33.31681199389001,33.3920783996582,7298200 | |
| 2022-11-29,33.46114387583672,33.994213882135966,33.33894829075155,33.9499397277832,4954300 | |
| 2022-11-30,33.86139434651313,34.77345484105642,33.65772713866006,34.746891021728516,8120200 | |
| 2022-12-01,35.09222891995384,35.27818238315534,34.39268584078488,34.67604446411133,9814100 | |
| 2022-12-02,34.251013822636324,34.684905329167336,34.082770659804176,34.507808685302734,5460800 | |
| 2022-12-05,34.18903015559813,34.37498366293267,33.852540443824644,33.92338180541992,7165500 | |
| 2022-12-06,33.99421683908354,34.05620133614936,33.507194343037135,33.66658401489258,5249500 | |
| 2022-12-07,33.560326305309275,34.09605140384654,33.50719528722638,33.737422943115234,6159800 | |
| 2022-12-08,33.85254095524231,34.25544360512259,33.755135770528305,33.98536682128906,4461000 | |
| 2022-12-09,33.887956445692346,34.28200217592934,33.79055127589865,33.914520263671875,6077000 | |
| 2022-12-12,33.94993802232092,34.215586312994226,33.631158722352446,34.1978759765625,4945000 | |
| 2022-12-13,35.2604840677637,35.41987376996072,34.525523443546255,34.9505615234375,10763800 | |
| 2022-12-14,34.906283086960165,35.34017801583213,34.476819965911254,34.614070892333984,10786500 | |
| 2022-12-15,34.17131346215211,34.52551344847242,34.003070326495745,34.2155876159668,6033200 | |
| 2022-12-16,33.75513031232559,33.7728406501282,32.87317710832538,33.20612335205078,8016200 | |
| 2022-12-19,33.13537948534069,33.18015634193471,32.615958383335574,32.81298065185547,4543900 | |
| 2022-12-20,32.651779697284496,32.93835566549533,32.34729230402861,32.741336822509766,4333900 | |
| 2022-12-21,33.0350798997069,33.413003147633376,32.920447451488386,33.07269287109375,4082400 | |
| 2022-12-22,32.77715740960605,32.98313709674403,32.32490672226235,32.91149139404297,4206200 | |
| 2022-12-23,32.80402132937929,33.22492781263871,32.66520865530818,33.2070198059082,3935100 | |
| 2022-12-27,33.22492974500616,33.30373932747339,32.88462293726022,33.180152893066406,4259700 | |
| 2022-12-28,33.2607578374155,33.439868689670426,32.62043884657649,32.65178298950195,4730900 | |
| 2022-12-29,32.8855210021122,33.46225660997965,32.79506881494646,33.37717819213867,4143200 | |
| 2022-12-30,33.17120401032275,33.296580581612254,32.71447116776201,33.07269287109375,5087800 | |
| 2023-01-03,33.34135852888226,33.63689195621684,32.78611794522223,33.19807052612305,7060300 | |
| 2023-01-04,33.49359478735589,34.26376545625649,33.37717224939524,33.95927810668945,7586900 | |
| 2023-01-05,33.69061136296186,33.69061136296186,32.91148332647807,32.96521759033203,6581100 | |
| 2023-01-06,33.23388745613717,34.03988104687422,32.98313435007517,33.9234619140625,6329600 | |
| 2023-01-09,34.08466274348657,34.30855043078055,33.78912935645613,33.90555191040039,3965600 | |
| 2023-01-10,33.8518172505073,34.021974077318255,33.55628728309373,34.00406265258789,5196700 | |
| 2023-01-11,34.218990530478486,35.24887517499494,34.218990530478486,35.23991775512695,4733100 | |
| 2023-01-12,35.320523512950835,35.705610643234145,34.9802166571814,35.633968353271484,5102300 | |
| 2023-01-13,35.230963902138114,35.57127411722745,35.15036420425524,35.42798614501953,3796000 | |
| 2023-01-17,35.44589665917842,35.66530561368693,35.347385540265115,35.43693923950195,5463200 | |
| 2023-01-18,35.62500294571708,35.66082579079556,34.8405010862728,34.89065170288086,7466700 | |
| 2023-01-19,34.73840473661207,35.15931114882238,34.69362789483489,34.72049331665039,7253700 | |
| 2023-01-20,34.74736396600315,35.15931643833548,34.28167722570178,35.123497009277344,4262500 | |
| 2023-01-23,35.150365868538536,35.45395819214688,34.872743914629524,35.22201156616211,7002200 | |
| 2023-01-24,35.19514149775923,35.50858628958216,34.514524475273475,35.37425231933594,7089700 | |
| 2023-01-25,35.15037318717467,35.47277206109742,35.060819462754175,35.41008377075195,8163100 | |
| 2023-01-26,35.60710013310373,35.813079833984375,35.41903527534873,35.813079833984375,4497400 | |
| 2023-01-27,35.70560739456337,36.287716747727636,35.696653390228455,36.13547134399414,3519900 | |
| 2023-01-30,35.848893437981175,36.26532465024965,35.66978603093414,35.696651458740234,3806400 | |
| 2023-01-31,35.68768632454454,36.39965075380423,35.607086642293524,36.35039520263672,4274800 | |
| 2023-02-01,36.19815821700612,36.86982125244912,35.81307455297326,36.61906814575195,7921000 | |
| 2023-02-02,36.995197361641154,37.80119087031524,36.932509091508315,37.46088409423828,7014400 | |
| 2023-02-03,36.92355415968619,36.950419586908865,36.189202874725545,36.68175506591797,7467200 | |
| 2023-02-06,36.16234141293356,36.488320475330696,35.99218457851858,36.448917388916016,5384400 | |
| 2023-02-07,36.17218700382257,36.49816945117999,35.83098172516571,36.305625915527344,7056600 | |
| 2023-02-08,36.16234594142769,36.368322236442886,36.03249065225941,36.207122802734375,4347800 | |
| 2023-02-09,36.46682384106772,36.583242966757865,35.75933800223699,35.85784912109375,3476900 | |
| 2023-02-10,35.66978963219628,36.028007898711266,35.47724607555198,35.92949676513672,4253400 | |
| 2023-02-13,36.063830547678236,36.319062384935464,36.01905369164726,36.2608528137207,2943000 | |
| 2023-02-14,36.133675176374986,36.38622178439862,35.6921687038535,35.88471221923828,4544900 | |
| 2023-02-15,35.66978540305332,35.99665948978964,35.57127428115862,35.98322677612305,3873000 | |
| 2023-02-16,35.40112181143389,35.95905094025815,35.15932268698158,35.651878356933594,4807200 | |
| 2023-02-17,35.499628488782605,35.58918560673773,35.141410265726336,35.47276306152344,7192500 | |
| 2023-02-21,35.28469838936808,35.28469838936808,34.617510668699296,34.774234771728516,4220800 | |
| 2023-02-22,34.8816947657413,34.90856018916317,34.29958553906967,34.460784912109375,7049600 | |
| 2023-02-23,34.66676441782672,34.86378665161977,34.45183417755665,34.79214096069336,9331700 | |
| 2023-02-24,34.36227673479361,34.469745270153936,33.98077334140261,34.14734649658203,8159000 | |
| 2023-02-27,34.63094811496909,34.720505245546555,34.04884213936402,34.20108413696289,4816100 | |
| 2023-02-28,34.22794774574218,34.639900234584346,34.09361377856314,34.218990325927734,4202100 | |
| 2023-03-01,34.004065254748525,34.039884690695374,33.47121143107226,33.69062042236328,7279000 | |
| 2023-03-02,33.44881233373655,34.18316352587651,33.4040354886069,34.129432678222656,5067200 | |
| 2023-03-03,34.38915333222793,34.77871575793627,34.29064219405859,34.70259475708008,4420200 | |
| 2023-03-06,34.890651333258425,34.890651333258425,34.50556429338059,34.56825256347656,4248500 | |
| 2023-03-07,34.56825536555662,34.63094364073407,33.67270467301624,33.6995735168457,5385900 | |
| 2023-03-08,33.71748783487308,34.3801934911353,33.69061898873726,34.174217224121094,4473000 | |
| 2023-03-09,34.25482000644478,34.29064286033974,33.32344630270813,33.39509201049805,5683500 | |
| 2023-03-10,33.35926867917845,33.43986839116091,32.195053274297116,32.329383850097656,11736200 | |
| 2023-03-13,32.12340334665175,33.332398867531644,32.07414778378693,32.84880065917969,16936000 | |
| 2023-03-14,33.359263203499474,33.50255117725358,32.7995440222327,33.189109802246094,7719000 | |
| 2023-03-15,32.642821938767725,33.31896363737431,32.642821938767725,33.2070198059082,14961500 | |
| 2023-03-16,32.96522071999085,33.359261776899885,32.61595309616272,33.2070198059082,8068700 | |
| 2023-03-17,33.08164094522279,33.09955236880361,32.42788935766918,32.44580078125,8692500 | |
| 2023-03-20,32.52337268183932,32.91390446673676,32.35200496201189,32.793949127197266,4962800 | |
| 2023-03-21,33.01942970085465,33.04648631291667,32.25640158749726,32.60454559326172,4952600 | |
| 2023-03-22,32.37003633860492,32.39709294469206,31.390548663918057,31.413999557495117,8042000 | |
| 2023-03-23,31.51321709331997,31.950650697359038,31.125389574722423,31.22460174560547,7494000 | |
| 2023-03-24,31.035191016748225,32.036326765766795,30.972056639834037,32.027305603027344,8241100 | |
| 2023-03-27,32.22573109334149,32.324943243767144,31.873981425880082,31.919076919555664,5108800 | |
| 2023-03-28,31.666534890498593,31.991227903603736,31.567322754209226,31.810842514038086,5117800 | |
| 2023-03-29,32.12652204842473,32.586505073850525,32.12652204842473,32.56846618652344,4108600 | |
| 2023-03-30,32.92021505797964,33.07895244566346,32.857080674209605,32.99237060546875,4383800 | |
| 2023-03-31,33.136667278717205,33.7319365859725,33.10510009729324,33.713897705078125,6971500 | |
| 2023-04-03,33.63273742247773,33.87174666544752,33.21334274161334,33.39823532104492,6452000 | |
| 2023-04-04,33.416270988151716,33.56508921811377,33.19530065432564,33.40725326538086,5639900 | |
| 2023-04-05,33.34412276405259,33.57862142960297,33.20883282278798,33.23588943481445,4476400 | |
| 2023-04-06,33.35313487563328,33.46587532752789,33.055501871725596,33.46136474609375,4053400 | |
| 2023-04-10,33.26295139275496,33.64175774508861,33.10962255450111,33.63274002075195,3814600 | |
| 2023-04-11,33.713905016242435,34.06565466855091,33.56057621567192,33.79507827758789,9963400 | |
| 2023-04-12,34.137806260315685,34.16486630740602,33.63723839621231,33.695865631103516,6764800 | |
| 2023-04-13,33.74096039470587,33.742763250951214,33.271058300392426,33.5876350402832,4650800 | |
| 2023-04-14,33.64174989321135,33.76801864785184,32.77590405519181,33.01040267944336,4853400 | |
| 2023-04-17,33.02843955416863,33.75899887084961,33.02843955416863,33.75899887084961,4601000 | |
| 2023-04-18,33.8221384333976,33.8221384333976,33.51728709714565,33.70488739013672,3479300 | |
| 2023-04-19,33.48842483071852,33.9934998537962,33.425290452833806,33.9033088684082,5605700 | |
| 2023-04-20,33.69587613342857,33.722932748386484,33.35675325576563,33.49745178222656,4243600 | |
| 2023-04-21,33.578615236789034,33.6778273833435,33.26294335281163,33.53351974487305,3252700 | |
| 2023-04-24,33.59665805067745,33.70488793204601,33.18628111294922,33.44333267211914,3709700 | |
| 2023-04-25,33.253920558749456,33.40724935242054,33.118634089638256,33.13667297363281,3664000 | |
| 2023-04-26,33.05550307750385,33.38019270072909,32.77590550800263,32.86609649658203,4446300 | |
| 2023-04-27,32.95629443435976,33.736456546270574,32.95629443435976,33.659793853759766,4278800 | |
| 2023-04-28,33.659787637691956,34.164866079705064,33.59665326251099,34.04761505126953,5256200 | |
| 2023-05-01,33.939390897413176,34.119776331389005,33.69136049562566,33.73194885253906,4381900 | |
| 2023-05-02,33.65979504485981,33.72292943393412,32.947274436088485,33.15471649169922,6376400 | |
| 2023-05-03,33.217853129941055,33.58764172721313,32.92021664306629,32.94727325439453,6140700 | |
| 2023-05-04,32.93825340976431,33.46136735829877,32.821002367282205,33.25392532348633,4887800 | |
| 2023-05-05,33.470391391915626,33.840179997084256,33.40725700375752,33.76802444458008,3265600 | |
| 2023-05-08,33.659788498464,33.81311729965695,33.41626871343909,33.53351974487305,3358700 | |
| 2023-05-09,33.425289154052734,33.54704732365202,33.055500623425644,33.425289154052734,2995000 | |
| 2023-05-10,33.722927909302726,33.88527445688721,33.4072559782029,33.740966796875,3770000 | |
| 2023-05-11,33.53352120677329,33.56057781498932,33.17726095614442,33.38921356201172,3419800 | |
| 2023-05-12,33.515485001051225,33.515485001051225,33.177263609043614,33.45235061645508,2950200 | |
| 2023-05-15,33.488425712891356,33.58312728221311,33.27376538186307,33.38921356201172,3003600 | |
| 2023-05-16,33.36215275860679,33.36215275860679,32.49630355834961,32.49630355834961,3240300 | |
| 2023-05-17,32.72179508005741,32.9788432310675,32.42416200862977,32.92021942138672,3220400 | |
| 2023-05-18,32.79394181425012,32.88864337697893,32.451209891589585,32.7127685546875,4111000 | |
| 2023-05-19,32.90216920494818,33.037459107563286,32.514341820721036,32.65864944458008,4578700 | |
| 2023-05-22,32.72178944357248,33.08256028556012,32.521562279976834,32.875118255615234,3943200 | |
| 2023-05-23,32.81197780305956,33.06451528138375,32.433168145008196,32.46924591064453,3152000 | |
| 2023-05-24,32.36552686778126,32.37905861185445,31.70261591194578,31.756729125976562,3991400 | |
| 2023-05-25,31.919078932492067,32.08593605423654,31.603407016289925,31.828887939453125,5230700 | |
| 2023-05-26,31.910065532183985,32.27534357621052,31.774775583732367,32.19868087768555,4403100 | |
| 2023-05-30,32.4422011990491,32.739834273239616,32.23475913144568,32.29789352416992,4540300 | |
| 2023-05-31,32.31593357648623,32.568471156470736,32.1175092261747,32.50533676147461,6945100 | |
| 2023-06-01,32.478273114942766,32.69473633139974,32.1806400629513,32.51435089111328,5485000 | |
| 2023-06-02,32.90217735947954,33.33059319689657,32.74885197637613,33.19981384277344,4350000 | |
| 2023-06-05,33.27196299936854,33.40725292350696,32.965308819811725,33.04648208618164,3970500 | |
| 2023-06-06,33.22686468006386,33.3125485207715,32.929228248489174,33.244903564453125,3260600 | |
| 2023-06-07,33.38740799356382,33.93938477595404,33.18176884235533,33.858211517333984,4415600 | |
| 2023-06-08,33.70488531091968,33.74096308209217,33.2764729600846,33.65077209472656,4027000 | |
| 2023-06-09,33.677824913321594,33.74997700698224,33.29450809930095,33.479400634765625,4261700 | |
| 2023-06-12,33.46136474609375,33.506463679304034,33.168242323620206,33.46136474609375,3819100 | |
| 2023-06-13,33.461367580548355,33.74096516353481,33.34411997785331,33.70488739013672,4358200 | |
| 2023-06-14,33.81311706658393,34.089105466263355,33.57861500533242,33.88526916503906,7845400 | |
| 2023-06-15,33.74998159034983,34.10173470662253,33.515482953400415,34.029579162597656,4383300 | |
| 2023-06-16,34.0385948692308,34.32721011793159,33.94840045365858,33.99349594116211,6076400 | |
| 2023-06-20,33.810473244122534,33.88331921002147,33.40070383077704,33.628353118896484,4026500 | |
| 2023-06-21,33.44623747627024,33.60559130458061,33.20948371330241,33.482662200927734,4543300 | |
| 2023-06-22,33.50997539632552,33.53729567370088,32.80426466881683,33.00914764404297,5103500 | |
| 2023-06-23,32.89988007991133,33.132079880911654,32.63580604000398,32.65401840209961,5414100 | |
| 2023-06-26,32.64489964744811,33.4098012332841,32.60847840900011,33.382484436035156,2988900 | |
| 2023-06-27,33.473545103383344,33.82412690317795,33.28232056185101,33.746726989746094,4012700 | |
| 2023-06-28,33.746729308896505,33.888780842753484,33.52090023081389,33.83778762817383,3963100 | |
| 2023-06-29,33.701198152175635,34.14739227294922,33.54639830789141,34.14739227294922,3727400 | |
| 2023-06-30,34.429674380844865,34.52073269286605,33.892422003155204,34.32040023803711,6437000 | |
| 2023-07-03,34.18382787958806,34.78026807635863,34.12008633826846,34.593597412109375,3628200 | |
| 2023-07-05,34.49341931102525,34.99333692716025,34.293086836350696,34.766597747802734,6300600 | |
| 2023-07-06,34.375042120404984,34.62090376565412,33.92884799228935,34.575374603271484,5046400 | |
| 2023-07-07,34.34772698070705,34.630009885338026,34.26850338593054,34.411468505859375,4617200 | |
| 2023-07-10,34.32040923990296,34.55716647109997,34.23390486288927,34.52984619140625,4345300 | |
| 2023-07-11,34.60269434018268,34.94872225620727,34.493423646468024,34.92140197753906,4772800 | |
| 2023-07-12,35.30385292556865,35.39491125369527,35.06709571459533,35.08530807495117,7247700 | |
| 2023-07-13,35.076205592671386,35.340279622116256,34.848556285974645,35.32206726074219,4708100 | |
| 2023-07-14,35.240113371385256,35.34574367789375,35.030676426062584,35.32206726074219,3901500 | |
| 2023-07-17,35.20368843733465,35.34027940999393,34.99880545199845,35.021568298339844,4556400 | |
| 2023-07-18,35.112627630617176,35.13083999059869,34.434230247502946,34.73017501831055,6513800 | |
| 2023-07-19,34.98513861130778,35.34937883761054,34.94871736759929,35.11262512207031,6610700 | |
| 2023-07-20,34.93960655032172,35.00334806358427,34.49341595748386,34.99424362182617,6665000 | |
| 2023-07-21,35.11263041705895,35.258325834820496,34.98514388707144,35.149051666259766,4801800 | |
| 2023-07-24,35.24921235591538,35.5041819020104,35.15815403680073,35.48596954345703,5157000 | |
| 2023-07-25,35.431330210086884,35.604342394841154,35.21278539502445,35.221893310546875,4383300 | |
| 2023-07-26,35.14904421887138,35.42222610873859,35.13993977691342,35.3493766784668,5117900 | |
| 2023-07-27,35.604347124493586,35.6954089235545,34.59358720731076,34.602691650390625,7511200 | |
| 2023-07-28,35.003349195429315,35.112623341971634,34.46609679937847,34.50252151489258,5870000 | |
| 2023-07-31,34.60269502028662,34.93506454033607,34.507082727200476,34.77570724487305,4940900 | |
| 2023-08-01,34.68464684963523,34.8531085790548,34.56626824318763,34.71196365356445,6124600 | |
| 2023-08-02,34.50252739471214,34.630010447084736,34.34317357924639,34.56626892089844,6503700 | |
| 2023-08-03,34.15649970530713,34.19292442726285,33.618337117243485,34.09275817871094,6268000 | |
| 2023-08-04,33.937960449060036,34.30037707638375,33.651123561390214,33.75584030151367,5874700 | |
| 2023-08-07,33.85599949991344,34.19291944477733,33.83778714158942,34.183815002441406,3606100 | |
| 2023-08-08,33.91975250324836,34.10642663404266,33.682998712170075,34.01081085205078,4094200 | |
| 2023-08-09,33.937958320878096,34.24756151019645,33.80136735037045,34.09275817871094,5354500 | |
| 2023-08-10,34.18382250209773,34.411471820614125,33.878773248962474,33.983489990234375,4901600 | |
| 2023-08-11,33.83778523897932,34.09275129387514,33.73761901065539,34.04722213745117,3643000 | |
| 2023-08-14,34.00169562885365,34.00169562885365,33.755833996635765,33.86510467529297,3069500 | |
| 2023-08-15,33.646567985480004,33.734896027007736,33.44168152671682,33.51908493041992,3931200 | |
| 2023-08-16,33.55550850315236,33.56917038027158,33.07289305452904,33.109317779541016,4804500 | |
| 2023-08-17,33.136635221594055,33.39160135425883,32.84524436321916,32.86345672607422,5679300 | |
| 2023-08-18,32.63579834303419,33.04556770941191,32.59026918535935,32.954505920410156,4503900 | |
| 2023-08-21,32.89987523433577,32.927192036629485,32.3944935499877,32.67222595214844,3958300 | |
| 2023-08-22,32.79970907531033,32.886216914323704,32.63580131383888,32.77239227294922,5446600 | |
| 2023-08-23,32.92718938705689,33.2823216829081,32.91808494490906,33.2550048828125,5105800 | |
| 2023-08-24,33.30965254330671,33.71486808388901,33.09110765212651,33.10021209716797,5086900 | |
| 2023-08-25,33.18216100357443,33.36428113987515,33.009148784597706,33.19126892089844,4985900 | |
| 2023-08-28,33.300534217861255,33.61469131523892,33.300534217861255,33.45533752441406,4212900 | |
| 2023-08-29,33.464442961293244,33.860553944819266,33.31874756625819,33.83778762817383,3808200 | |
| 2023-08-30,33.88332349435248,34.06544364260646,33.805923560281734,33.956172943115234,3051300 | |
| 2023-08-31,33.9379573703193,33.99259445172258,33.67388335401565,33.71030807495117,4084700 | |
| 2023-09-01,33.91973833135656,33.96982144436884,33.58281841317099,33.69208908081055,3927600 | |
| 2023-09-05,33.63745791540672,33.68754103721136,33.35426492135446,33.35517501831055,5000000 | |
| 2023-09-06,33.34606885115097,33.43804075332887,33.00914885613865,33.29143524169922,3974900 | |
| 2023-09-07,33.264110818436244,33.69664652339826,33.21858165834873,33.56460952758789,3861000 | |
| 2023-09-08,33.628359572592,33.63291353185104,33.29143953413882,33.346073150634766,4369000 | |
| 2023-09-11,33.3824930614392,33.46444694801309,33.191268483984324,33.364280700683594,3336700 | |
| 2023-09-12,33.30053917486531,33.40980986574628,33.07744383450129,33.364280700683594,3225000 | |
| 2023-09-13,33.38248748537471,33.38248748537471,32.93629340552435,33.0273551940918,4274000 | |
| 2023-09-14,33.30053758822009,33.692094641677734,33.28232522833224,33.628353118896484,3686900 | |
| 2023-09-15,33.50086975097656,33.62835279531237,33.37793719132958,33.50086975097656,4755300 | |
| 2023-09-18,33.50178667639496,33.50821164856869,33.13464240816954,33.208072662353516,3812000 | |
| 2023-09-19,33.20807539286077,33.309040249991874,32.94189595157832,33.03368377685547,3937100 | |
| 2023-09-20,33.27231867573519,33.47883511525274,33.0703890005825,33.09792709350586,3873400 | |
| 2023-09-21,32.895999003863714,32.914356566248465,31.93224973741994,31.950607299804688,5749900 | |
| 2023-09-22,31.941426691706916,32.15161605369219,31.67524728978383,31.73031997680664,8497400 | |
| 2023-09-25,31.57428775310779,31.69360666312135,31.4411980445414,31.675249099731445,5017200 | |
| 2023-09-26,31.436608877193986,31.54491605403714,31.009805142165053,31.115360260009766,7143100 | |
| 2023-09-27,31.243861488971834,31.37236094317488,30.71058525268168,30.840002059936523,9007100 | |
| 2023-09-28,30.996040294814918,31.253039208878885,30.91343300081613,31.1612548828125,7431500 | |
| 2023-09-29,31.638546731536536,31.702796471526657,31.106187741506126,31.27140235900879,7305700 | |
| 2023-10-02,31.15207391425253,31.308111468002917,30.514163403363202,30.70232582092285,8673300 | |
| 2023-10-03,30.537110144050327,30.683967159266107,30.050646937650694,30.142431259155273,9197900 | |
| 2023-10-04,30.34436134815302,30.500395396934653,29.94050192524061,30.463680267333984,9241000 | |
| 2023-10-05,30.48203787856822,30.716092453444684,30.3076462647206,30.68396759033203,7857600 | |
| 2023-10-06,30.43614324208885,30.99695402206967,30.124071668080543,30.803287506103516,10218500 | |
| 2023-10-09,30.628892786025972,31.289751068932674,30.60135819135394,31.207143783569336,6258000 | |
| 2023-10-10,31.179610962529317,31.583466879863586,31.02357341403481,31.31728744506836,4979700 | |
| 2023-10-11,31.574286024284852,31.959784330323558,31.519213337130605,31.950607299804688,5178300 | |
| 2023-10-12,31.849652613293195,31.895544783215243,31.367776075741336,31.528400421142578,5970000 | |
| 2023-10-13,31.693610063719007,31.80375545587658,31.372361423295033,31.51921844482422,5688400 | |
| 2023-10-16,31.71196799534918,31.94143231297305,31.381538817755192,31.84046745300293,7719300 | |
| 2023-10-17,31.59264181515049,32.09746605500479,31.459555607931303,31.675249099731445,7239500 | |
| 2023-10-18,31.464141459954487,31.57887360180245,30.96850126819508,30.977678298950195,8313200 | |
| 2023-10-19,30.729855891354987,30.959320170861535,30.192910317632958,30.21585464477539,10377000 | |
| 2023-10-20,30.35353802050107,30.504985302300124,30.05064695825039,30.059823989868164,8556300 | |
| 2023-10-23,29.802825927734375,30.2066818558915,29.71103810223444,29.802825927734375,6709100 | |
| 2023-10-24,29.903789352376265,30.252572568522716,29.89460881959236,30.17914581298828,5749200 | |
| 2023-10-25,29.867072337755,29.96803718391761,29.46321295310457,29.545820236206055,8454400 | |
| 2023-10-26,29.674319879793607,30.37647995744845,29.646781787588782,30.169960021972656,10663200 | |
| 2023-10-27,30.25257189304475,30.25257189304475,29.587126836311455,29.692678451538086,10350600 | |
| 2023-10-30,29.86707307493532,30.032287645216122,29.362250582335808,29.784465789794922,7071900 | |
| 2023-10-31,30.05064733544791,30.417788127673695,29.76611033286126,30.381072998046875,8490800 | |
| 2023-11-01,30.41778885886689,30.573826412858025,30.20209184380866,30.537111282348633,8343100 | |
| 2023-11-02,31.032755786156454,31.62018388303724,30.968506056894345,31.48250389099121,8882200 | |
| 2023-11-03,32.06075282827337,32.69866331315198,31.978145538796774,32.22596740722656,8575200 | |
| 2023-11-06,32.17089878945548,32.189256356259,31.62477605777897,31.785400390625,7431300 | |
| 2023-11-07,31.739505727791787,31.80375545587658,31.482503314105028,31.51921844482422,6579300 | |
| 2023-11-08,31.666072272276164,31.776214151976422,31.53757282906799,31.702787399291992,7298000 | |
| 2023-11-09,31.794571020995058,31.812928584101986,31.161250849868157,31.216320037841797,7336200 | |
| 2023-11-10,31.436611701858606,31.611003323807125,31.15666495258096,31.56511116027832,5969000 | |
| 2023-11-13,31.31728677869495,31.418251631217032,31.11168766161572,31.29892921447754,4313800 | |
| 2023-11-14,32.38200349350578,33.249378336985565,32.22596943763424,32.987789154052734,10526900 | |
| 2023-11-15,32.923542073754746,33.34667646777366,32.923542073754746,33.061222076416016,7168900 | |
| 2023-11-16,33.153001137780905,33.23102166093234,32.960251965789396,33.05203628540039,5026800 | |
| 2023-11-17,33.33657995261307,33.34576048722061,32.877651259982,33.01533126831055,4417300 | |
| 2023-11-20,32.96025201932784,33.27232360839844,32.69407259013729,33.27232360839844,4228100 | |
| 2023-11-21,33.14382419830942,33.23102175312493,33.01532474995859,33.10710906982422,3300600 | |
| 2023-11-22,33.37328723292023,33.478838846625656,33.07957321887879,33.208072662353516,4951400 | |
| 2023-11-24,33.15300240684704,33.34575508756429,32.987787824145094,33.33657455444336,2620300 | |
| 2023-11-27,33.3549334247154,33.653237738565416,33.217253433293045,33.45589828491211,4648900 | |
| 2023-11-28,33.34575511090778,33.68536130832285,33.20807512477729,33.639469146728516,6450900 | |
| 2023-11-29,33.88728476913145,34.16264471904273,33.85057314364419,33.89646530151367,7941600 | |
| 2023-11-30,33.86893433348797,34.20395027301859,33.75878894119104,34.17182540893555,5804100 | |
| 2023-12-01,34.16264796646125,34.915290631376145,34.0616831087426,34.887752532958984,7274200 | |
| 2023-12-04,34.69500350368244,35.098862936336914,34.658288373196115,35.08050537109375,10359500 | |
| 2023-12-05,34.942824187395665,34.97035878364495,34.72254041470655,34.93364715576172,7758300 | |
| 2023-12-06,35.14475257322978,35.290692230280115,34.795965861369,34.81432342529297,4832200 | |
| 2023-12-07,34.85103720246577,35.016251770031175,34.69499966583303,34.86021423339844,5663100 | |
| 2023-12-08,34.79596597174713,34.90610785429302,34.42882169479775,34.78678894042969,4873800 | |
| 2023-12-11,34.70417885666586,34.96576799497515,34.61698131011375,34.906105041503906,4871000 | |
| 2023-12-12,34.915284441790746,34.99421880678263,34.69499720024247,34.89692687988281,5580500 | |
| 2023-12-13,34.933649144964505,36.273719926063556,34.814326718844065,36.163578033447266,7112400 | |
| 2023-12-14,36.87951018998245,37.40268862188626,36.80607991817584,37.16404724121094,8647400 | |
| 2023-12-15,36.980470066206905,37.081434925624485,36.39762874187727,36.714290618896484,8011100 | |
| 2023-12-18,36.8543541599257,36.914648205640326,36.55751594648493,36.61317443847656,6638700 | |
| 2023-12-19,36.74304437481268,36.96567128777566,36.733766189261154,36.8636360168457,4681400 | |
| 2023-12-20,36.863632386459706,37.114086754230186,36.37663031210356,36.39982223510742,6513500 | |
| 2023-12-21,36.68738741329319,36.807979060375104,36.33489065798744,36.70594024658203,6684700 | |
| 2023-12-22,36.817253007224004,37.11409125701547,36.67811206809173,36.8543586730957,4929100 | |
| 2023-12-26,36.90073686572413,37.22540611555853,36.821889984220824,37.12336730957031,2537600 | |
| 2023-12-27,37.19757504341762,37.34599415956517,37.02596754141033,37.33671951293945,4006300 | |
| 2023-12-28,37.336721302550515,37.568626403808594,37.25323532455396,37.568626403808594,3764800 | |
| 2023-12-29,37.31817046332599,37.4851424282386,37.123371017125024,37.16047668457031,5777300 | |
| 2024-01-02,37.07699186838104,37.522249275956625,36.90074171176751,37.50369644165039,6591500 | |
| 2024-01-03,37.22540369602197,37.22540369602197,36.543602208134686,36.61317443847656,7424500 | |
| 2024-01-04,36.5389652768295,36.78942319771861,36.39518525391922,36.52041244506836,7180300 | |
| 2024-01-05,36.31634265480822,36.76160005380175,36.10113261187703,36.44620895385742,5770300 | |
| 2024-01-08,36.41837380538273,36.98422279160417,36.35344066321871,36.947120666503906,4812700 | |
| 2024-01-09,36.65956189165456,36.86363953014612,36.44620960531853,36.6873893737793,4134500 | |
| 2024-01-10,36.7430419921875,36.91928858173695,36.61317571161519,36.7430419921875,4498600 | |
| 2024-01-11,36.5575159880437,36.6595547875157,36.242124943580514,36.39982223510742,5151900 | |
| 2024-01-12,36.78015084177505,36.8636368206042,36.4740344065378,36.6781120300293,4393500 | |
| 2024-01-16,36.50187043616395,36.68739527019287,36.342322405175445,36.45549011230469,11100100 | |
| 2024-01-17,36.01022457639778,36.43692912217361,35.41654807121557,35.78759765625,9752000 | |
| 2024-01-18,35.80614899489471,35.94529348187397,35.33120988678996,35.555694580078125,6142100 | |
| 2024-01-19,35.67628385844502,36.038055290086454,35.370170931129735,35.8989143371582,7967800 | |
| 2024-01-22,36.01949951248036,36.45547866618094,35.93137444780255,36.065879821777344,5850600 | |
| 2024-01-23,36.214300580506674,36.31633938875184,35.741212203841066,35.87107849121094,4549800 | |
| 2024-01-24,36.23284898045334,36.2514018104639,35.35160901719933,35.37943649291992,7349500 | |
| 2024-01-25,35.88035397834583,36.010220255949406,35.68555456194047,35.86180114746094,6601700 | |
| 2024-01-26,35.90818710123089,35.99167308404409,35.62990167138396,35.7041130065918,4398000 | |
| 2024-01-29,35.69483352682373,36.00094996557563,35.61134754703604,35.963844299316406,5724200 | |
| 2024-01-30,35.75976052758834,35.93601064273264,35.55568647541827,35.6298942565918,6931500 | |
| 2024-01-31,35.83397697772206,36.06588207730086,35.28204170837539,35.37016677856445,11580700 | |
| 2024-02-01,35.295953441979414,36.00558244018119,35.152173420762026,35.991668701171875,10887000 | |
| 2024-02-02,35.583516386612715,35.76904116013085,34.924906802284525,35.53713607788086,12844000 | |
| 2024-02-05,35.09188565512594,35.12898778626339,34.720836035020035,34.832149505615234,8668200 | |
| 2024-02-06,34.906361176092624,35.41191266122488,34.767216682585534,35.36089324951172,7866800 | |
| 2024-02-07,35.4889034741345,35.53714155042939,35.128986278117395,35.34233856201172,6679000 | |
| 2024-02-08,35.22174502447725,35.61783717812795,35.20319219326636,35.53713607788086,4517700 | |
| 2024-02-09,35.527855461211516,35.65772173220806,35.19855069158728,35.6298942565918,5515700 | |
| 2024-02-12,35.71338847126584,35.866446699690314,35.44716255422889,35.51858901977539,5376400 | |
| 2024-02-13,34.804318105798345,34.878525898313455,34.39152730764577,34.8692512512207,21419000 | |
| 2024-02-14,34.98984087574817,35.30523193756635,34.80431609728028,35.10115432739258,14186400 | |
| 2024-02-15,35.40726433698719,35.98795766044641,35.40726433698719,35.94528579711914,8637600 | |
| 2024-02-16,35.46292817875612,35.766259744244955,35.314509053322475,35.574241638183594,7683100 | |
| 2024-02-20,35.44437768286971,35.70411382344828,35.22175074933529,35.51858901977539,6929300 | |
| 2024-02-21,35.66700304697718,35.82284258585111,35.50930574793275,35.778316497802734,5653100 | |
| 2024-02-22,35.88963132349105,36.06588146085669,35.773678775683535,35.87107849121094,6144400 | |
| 2024-02-23,35.93601041038746,36.10483656159141,35.8061406016401,35.917457580566406,5263400 | |
| 2024-02-26,35.84324792169859,36.01485895155024,35.45364909318,35.50930404663086,6427800 | |
| 2024-02-27,35.722657312808266,35.86180177759455,35.42581909061554,35.53713607788086,9466100 | |
| 2024-02-28,35.37016476815019,36.14008781492264,35.314506273522106,35.991668701171875,7497600 | |
| 2024-02-29,36.22357733975763,36.47403528225844,36.130816711538586,36.27923583984375,12860800 | |
| 2024-03-01,36.18647080421715,36.715217695862485,35.815424761658406,36.6781120300293,9655500 | |
| 2024-03-04,36.59462325827291,37.12243946018671,36.344165340900574,37.09553909301758,8697600 | |
| 2024-03-05,36.94712488339024,37.19294374086589,36.46939737067215,36.62245559692383,6913800 | |
| 2024-03-06,36.86363612167264,36.95639674590583,36.631731022498684,36.82653045654297,5483600 | |
| 2024-03-07,37.03060453757418,37.10945496062248,36.622452836920765,36.82653045654297,5077000 | |
| 2024-03-08,37.0955399820085,37.35063345942619,37.03988148617276,37.262508392333984,7551200 | |
| 2024-03-11,37.13264699948945,37.41093597674153,36.900741877506945,37.07699203491211,4594600 | |
| 2024-03-12,36.98421859741211,37.12336305117868,36.659552923410715,36.98421859741211,5669000 | |
| 2024-03-13,36.91928745935445,37.11872596662472,36.631727429283806,36.752315521240234,6245300 | |
| 2024-03-14,36.576071481977436,36.67811028887929,35.889630851013706,36.232852935791016,10442800 | |
| 2024-03-15,35.88035814545763,36.29593028205323,35.88035814545763,36.21430206298828,9639600 | |
| 2024-03-18,36.27407350611094,36.43284091218717,36.15266083149305,36.20869827270508,4971000 | |
| 2024-03-19,36.227377419775756,36.3394487395168,35.9658729234693,36.20869827270508,5255100 | |
| 2024-03-20,35.9004974011529,36.444048819681385,35.77908829019507,36.35812759399414,8678200 | |
| 2024-03-21,36.51689793681415,36.70368585836302,36.278746810455544,36.49822235107422,6263500 | |
| 2024-03-22,36.49821673792108,36.582267548874235,36.03124878720673,36.068603515625,4402500 | |
| 2024-03-25,36.115296889372196,36.22737175426915,35.900492075676716,35.92851257324219,5661600 | |
| 2024-03-26,35.95652977868484,36.01723432561562,35.751062754176814,35.779083251953125,6160300 | |
| 2024-03-27,36.17133733576794,36.685001373291016,36.068603815726775,36.685001373291016,6711000 | |
| 2024-03-28,36.769054137708984,37.00253810478582,36.769054137708984,36.91848373413086,5695400 | |
| 2024-04-01,36.99320181505056,37.00253960653227,36.22737465697209,36.274070739746094,8064400 | |
| 2024-04-02,36.049921193479854,36.049921193479854,35.751062016371726,35.872474670410156,7393500 | |
| 2024-04-03,35.83511400023442,35.96586443619146,35.65299681262538,35.891151428222656,5392200 | |
| 2024-04-04,36.246053875364325,36.3861421239675,35.50824365293291,35.61097717285156,6667800 | |
| 2024-04-05,35.51758362289996,35.929451150718165,35.44287059826564,35.84446334838867,6055700 | |
| 2024-04-08,35.947193087067625,36.1806770538089,35.872476507622764,36.15265655517578,5588500 | |
| 2024-04-09,36.33010666497808,36.61962450373964,36.21336468155936,36.610286712646484,7565200 | |
| 2024-04-10,35.65767364037422,35.65767364037422,34.877838003754256,35.106651306152344,14873300 | |
| 2024-04-11,35.34013431887891,35.40083886933281,34.84047875883974,35.14400863647461,9441800 | |
| 2024-04-12,35.01325384167335,35.02259163186166,34.63967810586059,34.77976989746094,9246200 | |
| 2024-04-15,34.99458271760427,35.05061659693874,33.94390472788612,34.1727180480957,7757100 | |
| 2024-04-16,34.051300497792084,34.097996578114646,33.54230716571582,33.64970779418945,11776100 | |
| 2024-04-17,33.556317619146554,33.71508501417439,33.36485904700769,33.369529724121094,11722700 | |
| 2024-04-18,33.51895633979719,33.57406034931169,33.22009715946923,33.378868103027344,10327600 | |
| 2024-04-19,33.52829981179002,33.66838805741182,33.37887021218382,33.509620666503906,10629100 | |
| 2024-04-22,33.64970989950932,33.86451473257858,33.42556727486435,33.780460357666016,7762900 | |
| 2024-04-23,33.86451500471863,34.19699881548359,33.7804606291306,34.088661193847656,10804900 | |
| 2024-04-24,33.92989966589336,34.28479281293322,33.76179088563936,34.219417572021484,10758500 | |
| 2024-04-25,33.911217404483764,34.09800175412752,33.64037510974397,34.02328872680664,8374300 | |
| 2024-04-26,34.04196225795975,34.39685887656054,33.985924824701996,34.051300048828125,6950900 | |
| 2024-04-29,34.22874827887876,34.51826609493342,34.211935981010555,34.43421173095703,6987400 | |
| 2024-04-30,34.1446997986707,34.340825494184294,33.780461783553115,33.79914093017578,9796800 | |
| 2024-05-01,33.7898007513748,34.42301059522788,33.69173791054493,33.81781768798828,15601300 | |
| 2024-05-02,34.16337854287952,34.35016288154016,33.75244444738717,34.303466796875,13264300 | |
| 2024-05-03,34.86383173822613,35.097315732521196,34.49025592228083,34.574310302734375,11887700 | |
| 2024-05-06,34.8077910481257,34.863828484091954,34.41553612172728,34.58364486694336,9739000 | |
| 2024-05-07,34.84515363803456,35.031937988935866,34.71907028222474,34.94788360595703,13276100 | |
| 2024-05-08,34.75175264821076,34.76576111614309,34.54161850386073,34.621002197265625,8182100 | |
| 2024-05-09,35.031936983126045,35.47088803304417,35.02259919092233,35.44287109375,8914600 | |
| 2024-05-10,35.48956123920653,35.50824038317011,35.2000398517947,35.31211471557617,6882900 | |
| 2024-05-13,35.46154738548972,35.61564410188287,35.209384264097196,35.40550994873047,6846500 | |
| 2024-05-14,35.63899754929112,35.831389561984466,35.48489725454207,35.657676696777344,9703800 | |
| 2024-05-15,36.24417899454837,36.37679984373257,36.11529539911284,36.26472854614258,10083500 | |
| 2024-05-16,36.292751812290994,36.43097322219184,36.162001348508724,36.19935607910156,7195600 | |
| 2024-05-17,36.25539351901522,36.292751812290994,36.068605615319285,36.19935607910156,6153000 | |
| 2024-05-20,36.14332851297457,36.2273829061806,35.933190748617704,35.9752197265625,4067100 | |
| 2024-05-21,35.89115951982743,36.026580662651185,35.80710514023624,35.94719696044922,3621500 | |
| 2024-05-22,35.89115541953617,36.007897402149105,35.526921003813015,35.63899230957031,7027100 | |
| 2024-05-23,35.64833454052725,35.64833454052725,34.85916106239797,34.88250732421875,5597300 | |
| 2024-05-24,35.097315734141176,35.125332673399306,34.835811237894184,34.88250732421875,4686100 | |
| 2024-05-28,35.106645886387106,35.19537092497345,34.63034020923788,34.67703628540039,4696100 | |
| 2024-05-29,34.36884546907365,34.41554155841418,34.20073669730111,34.35016632080078,6076400 | |
| 2024-05-30,34.59298687133142,34.85448778539174,34.53227875722259,34.845149993896484,5867800 | |
| 2024-05-31,35.059952977333886,35.54560005119546,34.88717356097425,35.536258697509766,7949600 | |
| 2024-06-03,35.601635042499346,35.66701026962543,35.208450256881406,35.39617156982422,5826300 | |
| 2024-06-04,35.33080213750158,35.87248318863084,35.29344384082142,35.732391357421875,5647500 | |
| 2024-06-05,35.76040841966563,35.76040841966563,35.4802283468957,35.685691833496094,4541200 | |
| 2024-06-06,35.554938036404984,35.77441353434419,35.37749150491582,35.74172592163086,3888600 | |
| 2024-06-07,35.265422395267855,35.554943842783025,35.15335107090331,35.461551666259766,5140400 | |
| 2024-06-10,35.3494709101245,35.769742760067594,35.16268658808986,35.63899230957031,4148800 | |
| 2024-06-11,35.51758659246089,35.71371586922531,35.400844587029255,35.52692794799805,3492400 | |
| 2024-06-12,36.302085041344476,36.446847518921714,35.751062754176814,35.779083251953125,7600800 | |
| 2024-06-13,35.90983544300687,36.077944187097806,35.68568926332473,35.9565315246582,3704300 | |
| 2024-06-14,35.82578307703294,36.09195467630081,35.6856912615518,35.98455047607422,4975400 | |
| 2024-06-17,35.788426284305764,35.984551984051954,35.57362143753378,35.797767639160156,4880900 | |
| 2024-06-18,35.8911586820923,36.0779465837888,35.825783450900964,35.9378547668457,4893400 | |
| 2024-06-20,35.82578420155935,35.947196874608466,35.713712883266375,35.84446334838867,4503300 | |
| 2024-06-21,35.8911586820923,35.9845508515991,35.648333341081994,35.9378547668457,5287100 | |
| 2024-06-24,35.96332220550918,36.5671129952829,35.8689812441859,36.1803092956543,5891800 | |
| 2024-06-25,36.15200878019292,36.15200878019292,35.51991640338385,35.67086410522461,4429900 | |
| 2024-06-26,35.49161656445129,35.736908866073584,35.40670824448629,35.623695373535156,3639300 | |
| 2024-06-27,35.72747088920815,36.00106475135699,35.60482834317794,35.9444580078125,3571700 | |
| 2024-06-28,36.15201109043498,36.38786711456302,35.94445663756157,36.23691940307617,5569800 | |
| 2024-07-01,36.15201698292063,36.26522688526873,35.67087219878276,35.88785934448242,5700100 | |
| 2024-07-02,35.88785158244642,36.118989466087996,35.83030193826873,36.03879928588867,3985500 | |
| 2024-07-03,36.12371044390895,36.26522190268192,35.972762728557996,36.00106430053711,2359100 | |
| 2024-07-05,36.10483899397336,36.17087838987159,35.868982980371925,36.133140563964844,3785800 | |
| 2024-07-08,36.14258365788237,36.28032350951227,36.05295720411624,36.218055725097656,4443200 | |
| 2024-07-09,36.16144625987754,36.34541366525777,35.85954724710061,36.22748565673828,3679200 | |
| 2024-07-10,36.39730353779993,36.49636263652266,36.104840770944236,36.482208251953125,3935600 | |
| 2024-07-11,37.03882862278453,37.633186814116726,37.001094393890256,37.45393753051758,8693400 | |
| 2024-07-12,37.699226262800906,37.97282011618848,37.59450612986739,37.72753143310547,5322200 | |
| 2024-07-15,37.784131716331494,37.950176706626934,37.58601353358053,37.887908935546875,4828400 | |
| 2024-07-16,38.133196897065,38.2841481941424,37.85960666830473,38.24641036987305,5753700 | |
| 2024-07-17,38.32189071274262,38.81247173777937,38.265287562966165,38.58605194091797,7445800 | |
| 2024-07-18,38.33132107441273,39.01530208744311,38.17565523871542,38.265281677246094,6016200 | |
| 2024-07-19,38.331326441302735,38.420949293504556,38.04829989969297,38.21811294555664,5259100 | |
| 2024-07-22,38.27471751727094,38.633219702328326,38.067163052414955,38.595481872558594,5233000 | |
| 2024-07-23,38.57660850112287,38.7983137268107,38.36811115444086,38.52943801879883,4351500 | |
| 2024-07-24,38.52000378728388,38.78887948430479,37.96338348130834,38.00111770629883,5606900 | |
| 2024-07-25,38.20867678859636,38.61434944734844,37.71149187521122,37.79357147216797,8353400 | |
| 2024-07-26,37.9539471785636,38.557737964181875,37.9067766982266,38.4256591796875,5702800 | |
| 2024-07-29,38.42565958472064,38.803030629148296,38.13319684534536,38.67095184326172,5418100 | |
| 2024-07-30,38.83133335924884,39.03888779977933,38.6803856567386,38.9539794921875,4674000 | |
| 2024-07-31,38.89737604264862,39.28417978796227,38.72284128482172,38.85963821411133,8786900 | |
| 2024-08-01,39.265310513447375,39.53890436951645,39.04832339966488,39.46343231201172,9813900 | |
| 2024-08-02,39.482297294618434,39.90683886099787,39.142667640392226,39.49173355102539,8818200 | |
| 2024-08-05,38.935111114387304,39.506825140625104,38.288864342234035,38.350189208984375,14134700 | |
| 2024-08-06,38.378490429786616,39.58607205547145,38.23697538351793,39.19926834106445,11389400 | |
| 2024-08-07,39.30304824767606,39.85023595850604,38.87379214938053,38.91624450683594,9907700 | |
| 2024-08-08,38.83133935586103,39.29267228573012,38.73699837680225,39.24644470214844,10383100 | |
| 2024-08-09,39.416255835774095,39.5483346275516,38.98228163454026,39.44456100463867,5454900 | |
| 2024-08-12,39.27474912064519,39.31248335221737,38.92285086951233,39.208709716796875,4924500 | |
| 2024-08-13,39.482295989990234,39.53890272992947,39.23700731467469,39.482295989990234,3707000 | |
| 2024-08-14,39.548334163536005,39.8124953428688,39.40682271638209,39.623809814453125,3300600 | |
| 2024-08-15,39.65211249481902,39.70871923459249,39.34172732908929,39.51060104370117,6282100 | |
| 2024-08-16,39.472864637088826,39.62381234970403,39.29361535300743,39.49173355102539,4212300 | |
| 2024-08-19,39.491732633155145,39.76532648056049,39.46814559156331,39.72758865356445,3971100 | |
| 2024-08-20,39.70872071173407,39.86438655274388,39.571923784683996,39.76532745361328,4828200 | |
| 2024-08-21,39.793630301070856,39.95401067655508,39.567206925171256,39.89740753173828,4214800 | |
| 2024-08-22,39.95400703633904,40.14269256591797,39.83136450115832,40.14269256591797,4953100 | |
| 2024-08-23,40.293641972585334,40.99177738186689,40.23232070240358,40.91630172729492,6135200 | |
| 2024-08-26,41.11442385495844,41.1993285687254,40.82290399529139,40.88800048828125,4047800 | |
| 2024-08-27,40.64270584119696,41.03422404865042,40.576662853165274,40.99177169799805,3717600 | |
| 2024-08-28,40.9917805668088,41.11442671557885,40.614409462382895,40.85026550292969,5035000 | |
| 2024-08-29,40.784221336744395,40.85026073247527,40.50119484091532,40.68988037109375,5339900 | |
| 2024-08-30,40.887998603360444,41.10498570369785,40.567234281366645,41.086116790771484,5611600 | |
| 2024-09-03,40.82195973110059,41.378580073496835,40.80309081793224,41.18046188354492,7580900 | |
| 2024-09-04,41.274803161621094,41.69934471391607,41.06253418491222,41.274803161621094,5855600 | |
| 2024-09-05,41.58613210057297,41.604997413766796,41.05309523148388,41.161590576171875,5539200 | |
| 2024-09-06,41.18989214483962,41.22291184124432,40.787051848702326,41.161590576171875,6671700 | |
| 2024-09-09,41.16159493416941,41.75406372063778,41.10498819196367,41.65217590332031,5070000 | |
| 2024-09-10,41.83142212180726,42.41634401954044,41.7559464710664,42.38804244995117,7884500 | |
| 2024-09-11,42.01067249356931,42.331436819859256,41.520091547544844,42.27483367919922,5792200 | |
| 2024-09-12,42.34087099321538,42.41634304334216,41.86915898357267,42.350303649902344,4263300 | |
| 2024-09-13,42.56729429342737,42.69937309132499,42.43049736735417,42.65220260620117,3707500 | |
| 2024-09-16,42.85032339137803,43.00127471109604,42.66635596906865,42.79372024536133,4130200 | |
| 2024-09-17,42.81258463771761,42.93522717371654,42.31728556912826,42.45408248901367,5919400 | |
| 2024-09-18,42.51069286103393,42.935230843104776,42.274836827049036,42.33143997192383,6234400 | |
| 2024-09-19,42.68050786782797,42.68050786782797,41.97293979282263,42.2276611328125,4552400 | |
| 2024-09-20,41.982378327123776,42.19464733978843,41.88803734346789,42.15219497680664,4839800 | |
| 2024-09-23,42.45714799998672,42.647156105897814,42.33364581163221,42.618656158447266,4013700 | |
| 2024-09-24,42.41914927808705,42.77066191835551,42.24814234517737,42.618656158447266,4103800 | |
| 2024-09-25,42.704161306929656,42.8181647253254,42.32414508013942,42.438148498535156,3457000 | |
| 2024-09-26,42.45714624614148,42.48564981651777,41.868124403841605,42.0201301574707,4552700 | |
| 2024-09-27,42.31464622869621,42.414399672624775,42.01063469745583,42.0771369934082,3613700 | |
| 2024-09-30,41.925131303702656,42.466652071211584,41.84912660870327,42.438148498535156,4929900 | |
| 2024-10-01,42.56165321788363,42.6376579109223,41.99163251650656,42.181640625,6453100 | |
| 2024-10-02,41.75412858667352,42.062891349153006,41.735127411002075,42.029640197753906,4022000 | |
| 2024-10-03,41.89662457655454,42.00588041136425,41.497610830160234,41.621116638183594,3504500 | |
| 2024-10-04,41.38361010467179,41.41211005294771,40.946590361188974,41.34560775756836,5386100 | |
| 2024-10-07,41.07960162360433,41.12710274895591,40.83258997321042,41.04159927368164,3793500 | |
| 2024-10-08,41.21260885543506,41.317113512342736,40.97984716537567,41.16510772705078,4039700 | |
| 2024-10-09,41.07960008252458,41.21830539284573,40.9275943126398,41.18410110473633,3338800 | |
| 2024-10-10,40.956094027424335,41.29810791373239,40.699583612693296,40.84209060668945,3659600 | |
| 2024-10-11,41.060602039087414,41.26960772355073,40.941847409056834,41.260108947753906,2312100 | |
| 2024-10-14,41.15559763138012,41.60211612772781,41.05109299401337,41.54511260986328,3542900 | |
| 2024-10-15,41.725620703945665,42.409648461093404,41.69712075543228,42.06763458251953,5176300 | |
| 2024-10-16,42.16263643479203,42.547400199484606,42.03913062949327,42.48564910888672,3662700 | |
| 2024-10-17,42.362145989004745,42.40014833521386,42.048632068934346,42.210140228271484,2934000 | |
| 2024-10-18,42.295648441858134,42.51985723590947,42.129392688664055,42.50465774536133,3950800 | |
| 2024-10-21,42.25764329396985,42.44765140965771,41.5736155271349,41.630619049072266,5938700 | |
| 2024-10-22,41.545118702042075,41.858632660116015,41.440614049350756,41.69712448120117,4497400 | |
| 2024-10-23,41.592612014660894,42.1768862703498,41.55461329508753,42.10563278198242,4849500 | |
| 2024-10-24,42.14363792218894,42.457148218064866,42.12463674908991,42.20063781738281,3188600 | |
| 2024-10-25,42.55215752062777,42.73266324349372,41.8491285555908,41.86812973022461,4820700 | |
| 2024-10-28,42.238646040413805,42.41915539791795,41.92038450095631,42.001136779785156,3129100 | |
| 2024-10-29,41.86812463012725,42.09138387474918,41.55461434711788,41.621116638183594,4557100 | |
| 2024-10-30,41.659121458912026,42.07714006293954,41.60212155771088,41.773128509521484,5513800 | |
| 2024-10-31,41.326609649894685,41.697123501382,41.03209687414919,41.04159927368164,5866200 | |
| 2024-11-01,41.31710762203217,41.36935631893346,40.57607635328708,40.60457992553711,6141400 | |
| 2024-11-04,40.77558249339213,41.127098759927144,40.7328325719532,41.06059646606445,6509900 | |
| 2024-11-05,40.956090103423364,41.63061541229167,40.732830858801435,41.621116638183594,4747500 | |
| 2024-11-06,41.250606434474896,41.47861691811255,40.08206131307819,40.509578704833984,12721600 | |
| 2024-11-07,40.66158317784539,41.12710290591606,40.585582101813515,41.01309585571289,10597900 | |
| 2024-11-08,41.203097091081524,41.83487246490998,41.155595973492815,41.71611785888672,7348100 | |
| 2024-11-11,41.659114038328106,41.858624529304805,41.3171038197315,41.3551025390625,7899300 | |
| 2024-11-12,41.250595446944985,41.402604811616584,40.81833059449397,40.83258056640625,4972000 | |
| 2024-11-13,41.28860609821944,41.4691154430465,41.08434800345961,41.155601501464844,5095000 | |
| 2024-11-14,41.08909912721362,41.08909912721362,40.732835261948765,40.78508758544922,4860400 | |
| 2024-11-15,40.59507137026096,40.90763210972554,40.47631677218831,40.83258056640625,5875700 | |
| 2024-11-18,40.65208273375004,41.20310229070025,40.54757808740516,41.193603515625,3810800 | |
| 2024-11-19,41.07009601193709,41.4881109560826,40.89433787536855,41.36460876464844,3693100 | |
| 2024-11-20,41.12710400613815,41.355110864436924,40.97509822590441,41.29811096191406,3198700 | |
| 2024-11-21,41.3361029934836,41.71136799542481,41.155597291225824,41.573612213134766,3070100 | |
| 2024-11-22,41.73512116409178,41.963127989813664,41.69711881843708,41.88712692260742,3333900 | |
| 2024-11-25,42.14363937754729,42.6376590228725,42.105637030036895,42.44765090942383,4625700 | |
| 2024-11-26,42.40015156699648,42.732663061412595,42.2433945950131,42.65666198730469,3183800 | |
| 2024-11-27,42.856165818437525,43.209577492351066,42.846663419789074,42.951168060302734,3531500 | |
| 2024-11-29,42.97966983801356,43.16017553966376,42.72790702178415,42.75165939331055,3737500 | |
| 2024-12-02,42.51414891624553,42.59015360359819,41.95362703138007,42.10563278198242,4837300 | |
| 2024-12-03,42.14363766588156,42.22914113225557,41.83012374780915,41.85862731933594,4164900 | |
| 2024-12-04,41.85862831747482,41.88712826557802,41.50711204505339,41.74462127685547,3315800 | |
| 2024-12-05,41.497618268770694,41.66862522619422,41.374112438608435,41.6401252746582,2971300 | |
| 2024-12-06,41.75412155215236,41.877627361157266,41.388355324280965,41.58311462402344,3624700 | |
| 2024-12-09,41.6591186642673,41.79687445643488,41.50236532237614,41.66862106323242,5211000 | |
| 2024-12-10,41.60211790204059,41.60211790204059,40.86583783399329,40.99409484863281,4090500 | |
| 2024-12-11,41.10809928075152,41.22210270005626,40.77558417363291,40.889591217041016,4988900 | |
| 2024-12-12,40.84208643627854,41.30760247080549,40.785082919680065,40.861083984375,3418100 | |
| 2024-12-13,40.82308713744581,40.91808937869988,40.604579083278885,40.69008255004883,3833300 | |
| 2024-12-16,40.7090782906908,40.98458985183367,40.462070299940564,40.48107147216797,3642900 | |
| 2024-12-17,40.28157007624602,40.66633389987664,40.15806425202867,40.300567626953125,5319100 | |
| 2024-12-18,40.167563617377404,40.367074143767766,38.6760058018177,38.723506927490234,9802600 | |
| 2024-12-19,38.761504581712565,39.03701615098003,38.01097456506112,38.05847930908203,8386500 | |
| 2024-12-20,38.2389857282256,39.16052269306605,38.143983486616634,38.75200653076172,9792600 | |
| 2024-12-23,38.61180255235751,38.98630093016176,38.48697220180767,38.928688049316406,6917200 | |
| 2024-12-24,38.78465304997012,39.21676802215558,38.75584660618369,39.18796157836914,2812100 | |
| 2024-12-26,39.08233355026006,39.31279242955649,38.89028204212781,39.245574951171875,4044800 | |
| 2024-12-27,39.0151110336618,39.36080297104338,38.79425310990743,38.928688049316406,4588800 | |
| 2024-12-30,38.82306841399344,38.84227393301914,38.33813913205951,38.746246337890625,4493500 | |
| 2024-12-31,39.05352020263672,39.13034226474657,38.67902180754505,39.05352020263672,7590600 | |
| 2025-01-02,39.101542461334894,39.14955442676586,38.573399852359785,38.68863296508789,9786400 | |
| 2025-01-03,38.77505424881481,39.27438672592849,38.65022021376689,39.21677017211914,5128600 | |
| 2025-01-06,39.23597660123006,39.36081063917699,38.62141466530375,38.67902755737305,5980200 | |
| 2025-01-07,38.81346348966778,39.019918238573595,38.29972776514562,38.390953063964844,8867700 | |
| 2025-01-08,38.419756781577,38.57339725847135,38.04045971602368,38.554195404052734,6312800 | |
| 2025-01-10,37.94922811623951,38.04525202468437,37.58913296495532,37.62274169921875,8343100 | |
| 2025-01-13,37.57473208566109,38.11151214106034,37.49791002365784,38.10287094116211,5769300 | |
| 2025-01-14,38.2277108017766,38.51578625215321,38.131683209599004,38.42936325073242,5022100 | |
| 2025-01-15,39.428025281727756,39.51444827668418,38.54458981516455,38.59260177612305,6511000 | |
| 2025-01-16,38.688630498587145,39.49044162570904,38.55899417080221,39.45683288574219,5600900 | |
| 2025-01-17,39.572061660164394,39.66808924636176,39.42802577548513,39.44723129272461,4913400 | |
| 2025-01-21,39.62007514363559,40.20583062116742,39.60087328873639,40.167423248291016,6105700 | |
| 2025-01-22,40.09059711430671,40.09059711430671,39.428023295077615,39.4664306640625,5837100 | |
| 2025-01-23,39.55285882121383,39.79292230834616,39.173558071975386,39.783321380615234,3916200 | |
| 2025-01-24,39.64888372826865,40.17702263157028,39.620073620871125,39.8985481262207,4038800 | |
| 2025-01-27,39.85053568496637,40.33546491595124,39.764112689969835,40.29225158691406,11135800 | |
| 2025-01-28,40.23463955078143,40.23463955078143,39.668089607826936,39.80252456665039,4366300 | |
| 2025-01-29,39.850539569685026,39.927361645205316,39.15915554231511,39.34160614013672,3945600 | |
| 2025-01-30,39.946557114359805,40.157814125186704,39.508683808367046,39.86013412475586,4481500 | |
| 2025-01-31,39.735304788673815,40.16741974780833,39.64888179684691,39.773712158203125,4730300 | |
| 2025-02-03,39.44723186359257,39.86013766944418,39.0631288394002,39.70649719238281,7439600 | |
| 2025-02-04,39.43762727329491,39.80924652794706,39.29358772345329,39.70649719238281,4559300 | |
| 2025-02-05,40.16741657790373,40.43148416431254,39.76410809351364,40.330657958984375,4356900 | |
| 2025-02-06,40.561121611246925,40.57072253737149,40.157813115542574,40.44588851928711,3680600 | |
| 2025-02-07,40.55151755631224,40.585126292807274,40.11940261346356,40.30185317993164,5337100 | |
| 2025-02-10,40.38828047541216,40.42188921549115,39.98977422656275,40.35947036743164,3907600 | |
| 2025-02-11,40.16742029494458,40.58993067014369,40.105001450338555,40.580326080322266,3276300 | |
| 2025-02-12,39.78331772755953,40.37867409531793,39.78331772755953,40.23463821411133,6834300 | |
| 2025-02-13,40.148220202841905,40.657153639807575,40.013781568722045,40.5515251159668,7069100 | |
| 2025-02-14,40.666745957649056,40.801184563304794,40.378670557398806,40.388275146484375,4528100 | |
| 2025-02-18,40.28265370143704,40.70036182289393,40.25384359221105,40.532318115234375,5622200 | |
| 2025-02-19,40.359474213591874,40.70228705814475,40.29705902266229,40.6091423034668,4405400 | |
| 2025-02-20,40.609140677484795,40.95483268772969,40.38348041173727,40.88761520385742,3947300 | |
| 2025-02-21,40.89721713468998,40.95483369216992,40.34987265940435,40.5515251159668,5072100 | |
| 2025-02-24,40.61874119420046,40.950029977845304,40.397883226129935,40.733970642089844,4435200 | |
| 2025-02-25,40.86840792042137,41.36774039553797,40.85880332995256,41.16608428955078,5698200 | |
| 2025-02-26,41.24290627647241,41.33412790727127,40.844400023627045,40.96443176269531,5472200 | |
| 2025-02-27,40.97403129738873,41.36773890470566,40.897212891796585,41.14687728881836,4040600 | |
| 2025-02-28,41.3485326028491,41.52617722289098,40.98363510974715,41.43495559692383,5771500 | |
| 2025-03-03,41.57899184721982,42.0072642528014,41.454157818431504,41.79024887084961,9874300 | |
| 2025-03-04,41.8286575689989,42.11769270769123,41.214092049401536,41.31011962890625,9765700 | |
| 2025-03-05,40.858805389209394,41.80465612876835,40.849204461334686,41.6942253112793,5564100 | |
| 2025-03-06,41.34853767725394,41.43496068193473,40.48910992600553,40.5515251159668,7954300 | |
| 2025-03-07,40.628341951493226,40.942344639941744,40.2730453874847,40.781982421875,7083600 | |
| 2025-03-10,40.743568018023765,41.18528387594598,40.19622365862506,40.388275146484375,9447900 | |
| 2025-03-11,40.49390582724186,40.633143084451724,39.7401066506767,39.96576690673828,7103500 | |
| 2025-03-12,40.032981105721106,40.15301283522587,39.69689372833884,39.82172775268555,6013500 | |
| 2025-03-13,39.8313303090392,40.05218826079532,38.98918871534289,39.043922424316406,6167200 | |
| 2025-03-14,39.41361924939351,39.83613330635625,39.178358071452465,39.80252456665039,4548100 | |
| 2025-03-17,39.81212554596907,40.64274677561331,39.81212554596907,40.503509521484375,4422800 | |
| 2025-03-18,40.50350562506866,40.70515804416913,40.10019712379016,40.25383758544922,4860300 | |
| 2025-03-19,40.28264766435197,40.60625126102165,39.960963520317,40.30185317993164,3919100 | |
| 2025-03-20,40.301853205968186,40.484300109476585,40.08099527127563,40.25383758544922,3452800 | |
| 2025-03-21,40.07139113558276,40.13860860937721,39.605667450665784,39.86013412475586,6237900 | |
| 2025-03-24,40.10560440330271,40.49699526658708,39.9219897102916,40.414852142333984,4457800 | |
| 2025-03-25,40.41485598275701,40.42452204918992,39.699721900738,39.93165588378906,4660800 | |
| 2025-03-26,40.11526933258659,40.32304551606902,39.95485023739243,40.13459777832031,3717700 | |
| 2025-03-27,40.19258010555913,40.51149021997268,39.93648467018303,40.03795623779297,3586700 | |
| 2025-03-28,40.2119079200596,40.25056480802666,39.78186017936636,40.01862716674805,4905600 | |
| 2025-03-31,40.13459231029662,40.699939133042754,40.07661066751907,40.44384002685547,7736800 | |
| 2025-04-01,40.57914396192091,40.666120122970504,39.97997321401307,40.47283935546875,5903000 | |
| 2025-04-02,40.40519393853008,40.757927949253606,40.2022470935191,40.66612243652344,4657000 | |
| 2025-04-03,40.260228231606696,40.64678974826201,39.39046666239416,39.44845199584961,11584800 | |
| 2025-04-04,39.25517161318172,39.25517161318172,37.607461335185924,37.65094757080078,15419700 | |
| 2025-04-07,37.01312166059668,38.15347402939648,35.92108855762257,36.742530822753906,25297200 | |
| 2025-04-08,37.58329973113393,37.6751089213768,35.41373251392387,35.8341178894043,16319500 | |
| 2025-04-09,35.23494374520872,38.06166305844365,34.55846299580906,37.89254379272461,27138900 | |
| 2025-04-10,37.51565358223867,37.93120594226051,36.17235796164322,37.09043884277344,19936700 | |
| 2025-04-11,36.89715543235491,37.699265583567616,36.47194072334655,37.61228942871094,10742800 | |
| 2025-04-14,37.91187816662003,38.65600673872334,37.7959111786306,38.443397521972656,6543600 | |
| 2025-04-15,38.57868719064486,38.80096244031764,38.308096363597684,38.50137710571289,4272300 | |
| 2025-04-16,38.646345615033674,38.994246590308,38.24045561409399,38.4820556640625,6021900 | |
| 2025-04-17,38.62700978279633,39.40882556648771,38.62700978279633,39.09088134765625,4793500 | |
| 2025-04-21,38.762310022556655,38.84928618220769,37.79590988711131,38.279109954833984,4364300 | |
| 2025-04-22,38.82995569259609,39.24550802387936,38.636674938379066,39.0618896484375,4213200 | |
| 2025-04-23,39.39046746785415,39.84467670623328,38.878276581357795,39.11021423339844,8046200 | |
| 2025-04-24,39.1295424928534,39.530595741018054,38.931428698661264,39.22618103027344,5093400 | |
| 2025-04-25,39.2455114148124,39.39046922810714,38.92176824327765,39.16819763183594,4511000 | |
| 2025-04-28,39.15853524686609,39.516102276773076,39.05223063855004,39.40979766845703,4403400 | |
| 2025-04-29,39.419462426011066,39.90266249393513,39.35181471142361,39.72871017456055,4088100 | |
| 2025-04-30,39.47744222004216,40.05728448622304,39.25517064162281,39.912322998046875,5100700 | |
| 2025-05-01,40.02829360961914,40.366535883887614,39.77219815225211,40.02829360961914,6986300 | |
| 2025-05-02,40.51632709257186,40.64679318223787,40.33754541739688,40.52116012573242,4073900 | |
| 2025-05-05,40.51632559273154,40.690277914830716,40.231239317722554,40.47283935546875,3018300 | |
| 2025-05-06,40.28922353811009,40.51632817792605,40.00897027820085,40.19258499145508,2531600 | |
| 2025-05-07,40.22157494436002,40.508596656554495,40.10560795358846,40.16359329223633,3892500 | |
| 2025-05-08,40.37619649873336,40.39552494383448,39.897829463683415,39.97031021118164,3841000 | |
| 2025-05-09,39.999304832728484,40.346243635159425,39.90266628457287,40.2119140625,2540300 | |
| 2025-05-12,40.695111581502076,40.72410240679537,40.04762155326731,40.25056838989258,5525700 | |
| 2025-05-13,40.17325271902777,40.269891256479674,39.56925264364364,39.709381103515625,6501800 | |
| 2025-05-14,39.61273953805286,39.61273953805286,39.17785877971393,39.37113952636719,4416300 | |
| 2025-05-15,39.54509197924738,40.11043886319122,39.47744426433512,40.095943450927734,4703800 | |
| 2025-05-16,40.17325404060746,40.617797225948586,40.03795860911442,40.59846878051758,3421200 | |
| 2025-05-19,40.27955759430462,40.71926773516293,40.23123832525218,40.68544387817383,3023400 | |
| 2025-05-20,40.356868683053285,40.59846872079948,40.337543924174724,40.47283935546875,2311800 | |
| 2025-05-21,40.269892974017786,40.35686913604365,39.38080659466367,39.4001350402832,3708700 | |
| 2025-05-22,39.4677861537472,39.49677698140976,38.9507621701268,39.26484298706055,3599300 | |
| 2025-05-23,39.2310117525192,39.39046496121858,39.039662740946795,39.274497985839844,3751400 | |
| 2025-05-27,39.61274548912082,40.03505895189809,39.47744636557086,39.921993255615234,3626800 | |
| 2025-05-28,39.960646461533905,39.960646461533905,39.63497154333958,39.921993255615234,3491900 | |
| 2025-05-29,39.921989518331436,40.45350883682794,39.87366656403954,40.28921890258789,4811800 | |
| 2025-05-30,40.13459628107503,40.434181648985415,39.9219907589836,40.327877044677734,6882700 | |
| 2025-06-02,40.037955822618024,40.40035585454866,39.661060379253975,40.385860443115234,4756500 | |
| 2025-06-03,40.19258267647703,40.29888728358925,39.9171587791972,40.240901947021484,6276900 | |
| 2025-06-04,40.14426359201356,40.530821444685046,40.03312595137452,40.36653518676758,2969700 | |
| 2025-06-05,40.42451632507755,40.564641089795295,40.15875483366734,40.35686492919922,5412000 | |
| 2025-06-06,40.55014945055505,40.69511094781237,40.274725554985345,40.47283935546875,3533600 | |
| 2025-06-09,40.4196826156157,40.71926427016232,40.17324957193734,40.45350646972656,4581000 | |
| 2025-06-10,40.559814705757,40.82074318369,40.49216699146222,40.81107711791992,4832800 | |
| 2025-06-11,40.81107390806504,40.994688591491595,40.41871719601477,40.588802337646484,4809300 | |
| 2025-06-12,40.58880553001935,40.8787248322147,40.540486260740785,40.81107711791992,4151500 | |
| 2025-06-13,40.58880659074791,40.75309284789321,40.19258267387062,40.48250198364258,6375700 | |
| 2025-06-16,40.58880784388363,40.99469415279088,40.36653624331193,40.52116012573242,6304400 | |
| 2025-06-17,40.50182641297273,40.60813100953682,40.202241066885186,40.35686492919922,5610100 | |
| 2025-06-18,40.42452264802432,40.73377042102296,40.22157580169302,40.43418502807617,5529900 | |
| 2025-06-20,40.60813327993021,40.8062433865384,40.37619563022974,40.42451858520508,5834600 | |
| 2025-06-23,40.536655525396704,41.05835638370546,40.483022413992565,41.01447677612305,6057900 | |
| 2025-06-24,41.121744043320795,41.36065655629966,40.863331960182876,41.20950698852539,5292600 | |
| 2025-06-25,40.926715438813225,41.01447837727598,40.16122903328271,40.205108642578125,10960100 | |
| 2025-06-26,40.195357939495864,40.20510772360357,39.46887440776487,39.95157241821289,14023700 | |
| 2025-06-27,40.019833734437725,40.49765129293751,39.89306421652325,40.097843170166016,6608200 | |
| 2025-06-30,40.12709957614253,40.43914475578781,39.659028086802635,40.390384674072266,6959500 | |
| 2025-07-01,40.322123485922425,40.95596732533467,40.27824387789804,40.66342544555664,9438400 | |
| 2025-07-02,40.6146702091468,40.81554701301899,40.40988753975238,40.74143600463867,6737400 | |
| 2025-07-03,40.75119458092371,40.92184372676562,40.58541846791129,40.76094436645508,5758100 | |
| 2025-07-07,40.67317674089159,41.00472520892513,40.20510897188046,40.44889450073242,6417800 | |
| 2025-07-08,40.273368661673274,40.56298673324234,40.21486251540976,40.390384674072266,5768600 | |
| 2025-07-09,40.42939008622762,40.48789995067671,40.20998460431929,40.37088394165039,4867800 | |
| 2025-07-10,40.40988842425601,40.84870312560334,40.2636193370549,40.57566452026367,6045300 | |
| 2025-07-11,40.273366621561,40.643921648570704,40.13684732736579,40.53665542602539,5802500 | |
| 2025-07-14,40.52690781006568,40.82919948627694,40.487901232531335,40.809696197509766,7270600 | |
| 2025-07-15,40.819454313188785,40.86821068067872,40.175860590653386,40.28312683105469,6427500 | |
| 2025-07-16,40.60491544996219,40.75606128138508,40.317250323077104,40.72193145751953,8487900 | |
| 2025-07-17,40.67317648845394,40.84870236572771,40.49277757894119,40.68292999267578,7848700 | |
| 2025-07-18,40.721932677342515,40.941341882940705,40.61467017046047,40.79994583129883,5608100 | |
| 2025-07-21,41.00960006091503,41.23875904259746,40.85845423038908,40.95596694946289,5336600 | |
| 2025-07-22,41.131492585214524,41.72145308795303,41.077859474068134,41.66781997680664,6165500 | |
| 2025-07-23,41.72633348185829,41.843349498267706,41.589814176068614,41.78483963012695,5625700 | |
| 2025-07-24,41.716580113506026,41.887232966172675,41.63857067560228,41.72633361816406,6727900 | |
| 2025-07-25,41.736083402949994,41.775089981837915,41.277769120569225,41.72633361816406,4698000 | |
| 2025-07-28,41.531300196739394,41.60930962666615,40.965716020315604,41.004722595214844,4776600 | |
| 2025-07-29,41.229010322084925,41.726334918726764,40.99497828120706,41.68732833862305,9447100 | |
| 2025-07-30,41.599566217432326,41.70683245490643,40.829202984547656,41.10224533081055,9908200 | |
| 2025-07-31,40.829198782154656,41.05348101930132,40.32212444256884,40.38063430786133,10320700 | |
| 2025-08-01,40.80482263592322,40.82919895666201,40.01983294261883,40.26361846923828,9602600 | |
| 2025-08-04,40.33188081588232,40.72193545263119,40.2977509886684,40.60491943359375,6584500 | |
| 2025-08-05,40.585413416449356,40.853578983589706,40.41964104394217,40.74143600463867,6265300 | |
| 2025-08-06,40.86820277339397,40.86820277339397,40.38550850485344,40.4001350402832,7569500 | |
| 2025-08-07,40.64392291069131,40.64392291069131,40.28312137627541,40.55615997314453,6429600 | |
| 2025-08-08,40.63417110209015,40.67317768037672,40.15147678537795,40.224613189697266,7161600 | |
| 2025-08-11,40.06859085483017,40.263620027648756,39.95157483908785,39.990577697753906,6054800 | |
| 2025-08-12,40.049084386828575,40.13684732163751,39.68243150536469,40.058837890625,8099800 | |
| 2025-08-13,40.127099036449856,40.37088456226092,39.961322944564934,40.32212448120117,4962700 | |
| 2025-08-14,40.063713479506326,40.117346594194174,39.75654504800753,40.039337158203125,7988300 | |
| 2025-08-15,40.0393387318985,40.43427011932951,40.01983544216618,40.30262756347656,5689600 | |
| 2025-08-18,40.39038142196614,40.39038142196614,39.91256390655064,39.92231369018555,4496900 | |
| 2025-08-19,40.12709990110058,40.653673821096326,40.08809332336104,40.63417053222656,6803400 | |
| 2025-08-20,40.74143919476206,41.14124734079483,40.68293304452988,40.790199279785156,7026700 | |
| 2025-08-21,40.61467163927918,40.80969709147916,40.483025367184936,40.643924713134766,5851800 | |
| 2025-08-22,40.97059561434124,41.52642632566323,40.887709426834206,41.28751754760742,6488900 | |
| 2025-08-25,41.238759553367764,41.3752788497107,41.00960056884704,41.08273696899414,6213400 | |
| 2025-08-26,41.04373428990092,41.15100052431833,40.809698531183635,40.965721130371094,4318200 | |
| 2025-08-27,41.07298333300499,41.29726556482908,41.01447718897286,41.14124298095703,5171300 | |
| 2025-08-28,41.170500621961885,41.18025040621105,40.81944887104157,41.03398132324219,4199700 | |
| 2025-08-29,41.12174342082242,41.27776973871064,41.043733981750464,41.25826644897461,4810600 | |
| 2025-09-02,40.88770843500214,40.97547137254891,40.41281470978824,40.55615997314453,8204200 | |
| 2025-09-03,40.439144716322005,40.629297131236775,40.31237519975484,40.44889450073242,5668000 | |
| 2025-09-04,40.60491544996219,40.79019482512244,40.34162664305432,40.72193145751953,5991100 | |
| 2025-09-05,40.93646725430794,41.336275389393094,40.887710890492116,41.13149642944336,5298300 | |
| 2025-09-08,40.62441991618425,40.87795522655762,40.517153689532165,40.858455657958984,7678500 | |
| 2025-09-09,40.68780536039807,40.848704710446654,40.626371671813146,40.83895492553711,4308300 | |
| 2025-09-10,40.84869963468656,41.1314917202622,40.75118691821923,40.8194465637207,4006500 | |
| 2025-09-11,40.877953192426176,41.56055337544096,40.87308016045496,41.4825439453125,3604900 | |
| 2025-09-12,41.36552374465048,41.52155004285673,41.25826124444122,41.297264099121094,2515100 | |
| 2025-09-15,41.34602871514815,41.50205131060685,41.13637300376252,41.248512268066406,3844000 | |
| 2025-09-16,41.20950153362826,41.33627104211492,40.926713165288085,41.004722595214844,5432500 | |
| 2025-09-17,41.12174116357922,41.58981265180633,40.94621900533401,40.98522186279297,7312900 | |
| 2025-09-18,40.99984652039046,41.20950221409613,40.90233380140392,41.01447677612305,5162000 | |
| 2025-09-19,41.05348172729148,41.126618130200384,40.809696197509766,40.809696197509766,5331000 | |
| 2025-09-22,40.826400101170336,41.032742021771696,40.61023398122481,40.94430923461914,4786500 | |
| 2025-09-23,40.96395967422826,41.33242898062911,40.95413547529357,41.26856231689453,3002000 | |
| 2025-09-24,41.22926158921436,41.22926158921436,40.83622987736436,40.84605407714844,3990500 | |
| 2025-09-25,40.89518058415895,41.03765583781611,40.723228984318844,40.74779510498047,3559500 | |
| 2025-09-26,40.88535548451569,41.23515469538231,40.792008725973616,41.15065383911133,3436200 | |
| 2025-09-29,41.18995519730289,41.31769227757869,41.01309337234284,41.2292594909668,3891100 | |
| 2025-09-30,41.28821633503093,41.42577761593542,41.08187441367421,41.39630126953125,3940800 | |
| 2025-10-01,41.37664912250721,41.597729217066025,41.27838838738702,41.39630126953125,6818800 | |
| 2025-10-02,41.26856661225118,41.30787090860811,40.96396393788095,41.18013381958008,6391600 | |
| 2025-10-03,41.22925890413387,41.656684658051624,41.22925890413387,41.347171783447266,4820800 | |
| 2025-10-06,41.36191216591165,41.36682239161425,40.905010041888985,40.934486389160156,4921700 | |
| 2025-10-07,40.98361300858473,40.98361300858473,40.62497163898424,40.80674743652344,5191500 | |
| 2025-10-08,40.58567228667033,40.757623905924206,40.51197766462891,40.60041046142578,6809300 | |
| 2025-10-09,40.69375189093618,40.728142210272736,40.310544404539144,40.41371536254883,4517100 | |
| 2025-10-10,40.492322597057424,40.590583335451925,39.91259735945353,39.971553802490234,10153200 | |
| 2025-10-13,39.98137803620976,40.2329202791442,39.9027731936912,40.197547912597656,6720700 | |
| 2025-10-14,40.13859316989038,40.62988563830159,40.06981252417393,40.58075714111328,7769100 | |
| 2025-10-15,40.70849107548644,41.288216293184774,40.688838928482326,41.17030715942383,7393900 | |
| 2025-10-16,41.25874190050204,41.41595533571562,41.00326772561499,41.042572021484375,9443200 | |
| 2025-10-17,41.07204693878048,41.36583960588349,40.905009309549186,41.30786895751953,9458500 | |
| 2025-10-20,41.55154624737897,41.75003180492113,41.41595280695733,41.740203857421875,4826100 | |
| 2025-10-21,41.64194881509204,41.85418676216182,41.5092977555085,41.61246871948242,6887700 | |
| 2025-10-22,41.79916000366211,41.86794064261826,41.55351379360053,41.79916000366211,7755300 | |
| 2025-10-23,41.84828996639425,41.97602704962825,41.37173570240848,41.759857177734375,9446300 | |
| 2025-10-24,41.976030097049815,42.13324353849605,41.897421502194646,41.907249450683594,7820300 | |
| 2025-10-27,41.926893560406995,42.03105031275728,41.710727443205556,41.99567794799805,6851400 | |
| 2025-10-28,41.7942500690106,41.86794468880378,41.04257319330109,41.062225341796875,17438000 | |
| 2025-10-29,40.62988406728815,40.79692544918639,39.8241647501092,39.94207763671875,13140800 | |
| 2025-10-30,39.96664004323314,40.42354217149663,39.87329702658675,40.16807174682617,14353400 | |
| 2025-10-31,39.873298189940954,40.343952712295206,39.78486539646259,40.18772506713867,9788100 | |
| 2025-11-03,39.77503530540251,40.15824280707668,39.57851758067468,40.11894226074219,10847400 | |
| 2025-11-04,40.21719987869765,40.29089449515748,40.03051009882811,40.22702407836914,8413000 | |
| 2025-11-05,40.34493449571073,40.40388718666076,39.99611733062295,40.21719741821289,6925600 | |
| 2025-11-06,40.15824074965965,40.33019234438801,39.99120312857028,40.02067947387695,8171900 | |
| 2025-11-07,40.20737021459885,40.570929307412605,40.08946108225415,40.55127716064453,7674200 | |
| 2025-11-10,40.472672563674436,40.683928476928756,40.23685427573628,40.52180480957031,6823600 | |
| 2025-11-11,40.600409700500215,40.98853120426439,40.590585500268766,40.973793029785156,5743700 | |
| 2025-11-12,40.75762107118727,40.91974847874943,40.644625907078314,40.6495361328125,5801500 | |
| 2025-11-13,40.46284546781803,40.60040675064836,40.06489979273544,40.11894226074219,8032500 | |
| 2025-11-14,40.29580343119537,40.31545557817328,40.001028723054176,40.23685073852539,6434600 | |
| 2025-11-17,40.38423765895542,40.39406560692682,39.853644664680736,39.971553802490234,5861900 | |
| 2025-11-18,40.01085732472868,40.2417653701641,39.83399174730001,40.11894226074219,6634200 | |
| 2025-11-19,40.13859103460368,40.13859103460368,39.676778687684134,39.80451202392578,7201800 | |
| 2025-11-20,40.11894211554745,40.26632759736204,39.652212052475,39.66695022583008,7477000 | |
| 2025-11-21,39.94207883506145,40.364590654095394,39.735733151435916,40.18772506713867,7858600 | |
| 2025-11-24,40.22702525050214,40.32037201728878,39.92242632437981,40.24667739868164,6796900 | |
| 2025-11-25,40.354760608519086,40.737968110921734,40.32528426164622,40.57093048095703,5898100 | |
| 2025-11-26,40.45301665009599,40.95905099857367,40.443192450789596,40.74779510498047,6814100 | |
| 2025-11-28,40.75761946096988,41.05730814252776,40.698663020113585,40.94430923461914,3771900 | |
| 2025-12-01,40.51197381896597,40.669187248540666,40.35967436326469,40.374412536621094,6008700 | |
| 2025-12-02,40.52180360829112,40.53162780822059,40.12385416826362,40.27615737915039,5411600 | |
| 2025-12-03,40.227022137159935,40.45301620133758,40.15234547916296,40.354759216308594,4501400 | |
| 2025-12-04,40.27615602501021,40.570930740415555,40.22702378222276,40.285980224609375,7427000 | |
| 2025-12-05,40.27615737915039,40.47758533794851,40.17298266443897,40.27615737915039,4553300 | |
| 2025-12-08,40.25650402296638,40.290894344083505,40.00102985329873,40.03050994873047,6046300 | |
| 2025-12-09,40.12876820051288,40.36950045590574,39.765212830371674,39.7946891784668,6325000 | |
| 2025-12-10,39.90277499376072,40.16610553858061,39.82809832845417,39.87329864501953,7956300 | |
| 2025-12-11,39.96172519659558,40.212285390046496,39.91259670233912,40.08946228027344,10300400 | |
| 2025-12-12,40.256502661479786,40.403888140598305,39.89785754059026,40.04033279418945,7441900 | |
| 2025-12-15,40.266328555400364,40.27124252939025,39.90768716768108,40.197547912597656,7820400 | |
| 2025-12-16,40.23685028848829,40.30563092800982,39.79566840218845,39.843814849853516,7722200 | |
| 2025-12-17,39.84872787914859,40.15824074965965,39.833989706495245,40.02067947387695,8811800 | |
| 2025-12-18,40.16807131307196,40.27615625058752,39.72590736335556,39.7750358581543,9482100 | |
| 2025-12-19,39.66694794383369,39.90866596739542,39.612905479131534,39.627647399902344,8338000 | |
| 2025-12-22,39.58393887403805,39.97133821136863,39.45977343994228,39.921669006347656,6797800 | |
| 2025-12-23,39.96140476753524,39.96140476753524,39.72797313398483,39.911739349365234,8384200 | |
| 2025-12-24,39.931606459629755,40.23953432724869,39.931606459629755,40.17000198364258,3242600 | |
| 2025-12-26,40.08060278714019,40.26933668232174,40.03987615877905,40.24946975708008,5973000 | |
| 2025-12-29,40.41833111466763,40.46800032014567,40.24946794157308,40.358734130859375,9519300 | |
| 2025-12-30,40.35873610665919,40.46800230129471,40.28920376265995,40.44813537597656,7967100 | |
| 2025-12-31,40.408399304415504,40.41833087191444,40.07066917102645,40.08060073852539,6082600 | |
| 2026-01-02,40.07067111787879,40.23457040878697,39.78260638644535,40.11040496826172,9211900 | |
| 2026-01-05,39.97630230444141,40.32893168436504,39.782604529402064,40.16006851196289,12232000 | |
| 2026-01-06,39.99120365427014,40.55740155251323,39.971340518189415,40.42826843261719,9052600 | |
| 2026-01-07,40.60706653426684,40.71633272767797,39.86207389471298,39.872005462646484,12482300 | |
| 2026-01-08,39.7230094288114,40.36369976786369,39.63361015999946,40.17000198364258,8785000 | |
| 2026-01-09,40.14020354478774,40.482901373902195,40.14020354478774,40.2296028137207,7050200 | |
| 2026-01-12,40.279268315335905,40.54746612268844,40.18490515682137,40.34880065917969,8398900 | |
| 2026-01-13,40.33886743895197,40.701428389969216,39.981270377128446,40.65673065185547,8778300 | |
| 2026-01-14,40.62693251381674,41.11862658349469,40.62693251381674,41.1136589050293,9738100 | |
| 2026-01-15,41.26266109628015,41.57058897107581,41.16829414666025,41.421592712402344,23308300 | |
| 2026-01-16,41.33219191809322,42.057317626751015,41.26265957542936,41.928184509277344,9540900 | |
| 2026-01-20,41.65005645658567,41.7195888014498,41.083862340275715,41.12359619140625,9263900 | |
| 2026-01-21,41.371925260672015,41.48118766264085,40.939828174363306,41.27259063720703,9950200 | |
| 2026-01-22,41.28252759874342,41.40669304097941,40.84546281696645,40.86532974243164,9731900 | |
| 2026-01-23,40.85539635794773,41.054061814538684,40.65673090135679,40.97459411621094,7587100 | |
| 2026-01-26,41.13352762427548,41.2378261412286,40.91499523300497,40.94479751586914,6462100 | |
| 2026-01-27,41.01432796537481,41.0739249498922,40.795795584201926,40.97459411621094,6453200 | |
| 2026-01-28,40.95969454241113,41.09379154573093,40.472964367118486,40.57726287841797,8519200 | |
| 2026-01-29,40.775928746141304,41.17325966016629,40.56733172143098,41.09379196166992,8650900 | |
| 2026-01-30,41.034195033069125,41.163324359459445,40.61501163815366,41.15339279174805,10617900 | |
| 2026-02-02,41.22292668498144,41.3073582760057,40.676599498809324,40.68653106689453,9386900 | |
| 2026-02-03,40.597129790418876,40.8057306021824,40.25939965378791,40.537532806396484,8709700 | |
| 2026-02-04,40.77593070549463,41.366959426468924,40.62693444749706,41.18319320678711,9573700 | |
| 2026-02-05,41.06399336338791,41.22789264919243,40.72129554565635,40.95472717285156,9894800 | |
| 2026-02-06,41.30239327507098,41.76428506856009,41.193127082931355,41.70965576171875,8181400 | |
| 2026-02-09,41.6401198180971,41.99771688881292,41.411655864968324,41.967918395996094,5638900 | |
| 2026-02-10,41.9927515651337,42.65827647683339,41.93811847068332,42.553977966308594,10547700 | |
| 2026-02-11,42.653308760164734,42.782441873225,42.43478017178777,42.514244079589844,13760200 | |
| 2026-02-12,43.04071008186282,43.45790414280405,42.57384681337557,42.583778381347656,17848900 | |
| 2026-02-13,42.74767626370986,43.368503445295765,42.58377697835636,43.209571838378906,10767600 | |
| 2026-02-17,43.35857221351968,43.671467751340536,43.12017290668348,43.64663314819336,9757700 | |
| 2026-02-18,43.52743685027203,43.63173536637949,42.956275061773404,43.06057357788086,10995700 | |
| 2026-02-19,43.00097458261765,43.25426934309271,42.7228414300935,42.91157531738281,6655300 | |
| 2026-02-20,42.96124102186594,43.26917266845703,42.86687407758852,43.26917266845703,7468400 | |
| 2026-02-23,43.219505399682504,43.65657018078638,43.14997305527572,43.31884002685547,8647500 | |
| 2026-02-24,43.22944083869994,43.50260253817745,43.14997313681141,43.43803787231445,10590000 | |
| 2026-02-25,43.39830188060984,43.507568070702376,43.04070860743665,43.14997100830078,8744800 | |
| 2026-02-26,43.36850546376476,43.42810624009319,43.125142258240366,43.338706970214844,8774100 | |
| 2026-02-27,43.25923752264124,43.73106845710209,43.224471351826516,43.54730224609375,10826300 | |
| 2026-03-02,43.26917292857551,43.77576624519634,43.08043903888607,43.626766204833984,13308300 | |
| 2026-03-03,43.02084190078815,43.557233707878254,42.633442555072484,43.40823745727539,12288100 | |
| 2026-03-04,43.25923744812723,43.51253600032871,42.97614040362972,43.46783447265625,7850700 | |
| 2026-03-05,42.991039332820115,43.11024087958223,42.66324455229528,43.05064010620117,9182400 | |
| 2026-03-06,42.66324610025059,42.712911518589294,42.38511293694252,42.60364532470703,11703200 | |
| 2026-03-09,42.136780241690936,42.83707511456739,41.69971927420945,42.69304275512695,10771000 | |
| 2026-03-10,42.563909584616,43.00593822989399,42.37021180923478,42.63344192504883,10506900 | |
| 2026-03-11,42.46458027491185,42.494378767814815,42.00765236733349,42.12685012817383,7164700 | |
| 2026-03-12,41.78911786810996,42.146714921775356,41.699718604693615,41.85865020751953,6487100 | |
| 2026-03-13,42.325515466711906,42.42484630225364,41.918252978225226,41.967918395996094,7916200 | |
| 2026-03-16,42.275848407848414,42.57285191430938,42.206316067822655,42.29571533203125,9002800 | |
| 2026-03-17,42.653308708964246,42.77251025436679,42.39504627238209,42.43478012084961,5654600 | |
| 2026-03-18,42.26591258479776,42.30067875442704,41.70965387072925,41.73945236206055,6351100 | |
| 2026-03-19,41.630186077919134,41.80898460394711,41.37688753450812,41.64011764526367,9645500 | |
| 2026-03-20,41.570586162902316,41.65998542775875,40.14020171442776,40.319000244140625,15901300 | |
| 2026-03-23,40.91999816894531,41.11000061035156,40.59000015258789,40.619998931884766,15314800 | |
| 2026-03-24,40.41999816894531,40.72999954223633,40.220001220703125,40.290000915527344,9942800 | |
| 2026-03-25,40.459999084472656,40.58000183105469,40.09000015258789,40.27000045776367,9903600 | |
| 2026-03-26,40.189998626708984,40.599998474121094,40.029998779296875,40.290000915527344,14478400 | |
| 2026-03-27,40.220001220703125,40.45000076293945,39.939998626708984,40.0099983215332,6122400 | |
| 2026-03-30,40.459999084472656,40.75,40.040000915527344,40.209999084472656,12617000 | |
| 2026-03-31,40.689998626708984,41.13999938964844,40.35499954223633,40.83000183105469,13395200 | |
| 2026-04-01,40.869998931884766,41.125,40.75,40.95000076293945,11565600 | |
| 2026-04-02,40.88999938964844,41.689998626708984,40.70000076293945,41.61000061035156,7354700 | |
| 2026-04-06,41.52000045776367,41.869998931884766,41.404998779296875,41.7599983215332,5149600 | |
| 2026-04-07,41.59000015258789,41.875,41.35499954223633,41.720001220703125,5421400 | |
| 2026-04-08,42.310001373291016,42.51499938964844,42.119998931884766,42.439998626708984,5836500 | |
| 2026-04-09,42.290000915527344,43.11000061035156,42.22999954223633,42.72999954223633,5202000 | |
| 2026-04-10,42.77000045776367,42.959999084472656,42.6150016784668,42.81999969482422,4989700 | |
| 2026-04-13,42.65999984741211,43.03499984741211,42.54999923706055,43.02000045776367,4079300 | |
| 2026-04-14,42.970001220703125,43.474998474121094,42.85499954223633,43.43000030517578,4873600 | |
| 2026-04-15,43.345001220703125,43.42499923706055,43.130001068115234,43.40999984741211,3029500 | |
| 2026-04-16,43.529998779296875,43.83000183105469,43.470001220703125,43.810001373291016,4221878 | |