| date,open,high,low,close,volume | |
| 2015-01-02,16.591315042507492,16.591315042507492,16.3268012588139,16.51126480102539,33829400 | |
| 2015-01-05,16.56695911128443,16.56695911128443,16.236317071328692,16.309406280517578,47823600 | |
| 2015-01-06,16.316371051317095,16.608729282130124,16.309409983001544,16.31985092163086,38787400 | |
| 2015-01-07,16.420777166115332,16.54955355384066,16.288519581926177,16.479944229125977,28644600 | |
| 2015-01-08,16.577402759346636,16.65745304195453,16.53563635544769,16.594804763793945,28055400 | |
| 2015-01-09,16.598282077811934,16.640048475279706,16.40337753371284,16.490388870239258,17845400 | |
| 2015-01-12,16.507789859988282,16.563477058843752,16.34420813248704,16.452102661132812,21750000 | |
| 2015-01-13,16.539119588798386,16.754907391420222,16.413823017054096,16.49735450744629,31959000 | |
| 2015-01-14,16.49735232857463,16.664413959606517,16.389457777669783,16.640050888061523,30926000 | |
| 2015-01-15,16.66788740701284,16.817546976087723,16.619161282697732,16.772300720214844,29080400 | |
| 2015-01-16,16.76882705853468,16.928927619882696,16.720100916184222,16.921966552734375,25977400 | |
| 2015-01-20,16.97068768845709,17.022895012823604,16.80014624054298,16.963727951049805,22477600 | |
| 2015-01-21,16.946329848697918,17.15167668539,16.803631289483953,17.1273136138916,27644400 | |
| 2015-01-22,17.17255565815897,17.221281789156357,16.932404872091496,17.05422019958496,35062200 | |
| 2015-01-23,17.10991211725187,17.186482531482998,17.0472638379151,17.102951049804688,14190600 | |
| 2015-01-26,17.08902521187823,17.106428540568974,16.93588574428772,17.092506408691406,16258200 | |
| 2015-01-27,17.050735139894197,17.20735441965247,17.015929822857952,17.116863250732422,17492000 | |
| 2015-01-28,17.127308513263536,17.325694223634358,16.925442934152628,16.970687866210938,27390600 | |
| 2015-01-29,16.928919687805795,17.228238796498136,16.87323250439935,17.196914672851562,24089600 | |
| 2015-01-30,17.176033037155978,17.176033037155978,16.79666365093052,16.817546844482422,29831800 | |
| 2015-02-02,16.81406548919846,16.953282784171584,16.640042874716663,16.890634536743164,44798600 | |
| 2015-02-03,16.859314729431894,17.01245551910351,16.782745662283606,16.95328712463379,32319000 | |
| 2015-02-04,16.90455494406143,16.984605179253368,16.70616928995814,16.747934341430664,27718000 | |
| 2015-02-05,16.796666427870317,16.93588508585832,16.699214163891227,16.901081085205078,26330600 | |
| 2015-02-06,16.79318253973131,16.827986532054833,16.104053135765316,16.204986572265625,64368400 | |
| 2015-02-09,16.17018337865373,16.28503895826198,15.985719805244893,16.06229019165039,39484400 | |
| 2015-02-10,16.04837065996124,16.417297866506267,16.02748746182776,16.392934799194336,41782200 | |
| 2015-02-11,16.326806470057676,16.326806470057676,15.999644335964335,16.03792953491211,39086200 | |
| 2015-02-12,16.069249435789768,16.083171565197627,15.909148930661354,15.964836120605469,41164000 | |
| 2015-02-13,15.930036588965047,15.954399658412582,15.595913355666536,15.721208572387695,65308600 | |
| 2015-02-17,15.67248055194759,15.87086628088205,15.568067220038014,15.70728588104248,52747400 | |
| 2015-02-18,15.696836634942077,16.100568979009314,15.66899371174104,16.079687118530273,64208000 | |
| 2015-02-19,16.044891534621865,16.09013780590894,15.84302590401941,15.898713111877441,28572800 | |
| 2015-02-20,15.954403278392828,15.954403278392828,15.69684906448255,15.902195930480957,27740200 | |
| 2015-02-23,15.930035788594978,16.0205269951839,15.884789521456696,16.010086059570312,17977000 | |
| 2015-02-24,16.030963821558586,16.215427369171618,15.961354509804947,16.128416061401367,28665000 | |
| 2015-02-25,16.11450053389174,16.128422667482305,15.846505436868119,15.863908767700195,23783800 | |
| 2015-02-26,15.940474684504125,15.940474684504125,15.724686967413257,15.759490966796875,28517800 | |
| 2015-02-27,15.75601522071403,15.79778029644028,15.669003871799786,15.742093086242676,24968800 | |
| 2015-03-02,15.731652044909785,15.731652044909785,15.331399311483375,15.43929386138916,55060000 | |
| 2015-03-03,15.428852716445405,15.550668071400164,15.334880302185539,15.533266067504883,37113600 | |
| 2015-03-04,15.498461698841451,15.498461698841451,15.394048341268528,15.446255683898926,24124000 | |
| 2015-03-05,15.484534568760406,15.637674008824305,15.484534568760406,15.56806468963623,23115800 | |
| 2015-03-06,15.317475175257826,15.355760375952753,15.042520359488844,15.10168743133545,53594000 | |
| 2015-03-09,15.139972796040508,15.206100934883246,15.098207725597076,15.129531860351562,26060200 | |
| 2015-03-10,15.087765298775906,15.282671171546605,15.059922361344455,15.10168743133545,27244000 | |
| 2015-03-11,15.049478665291536,15.188695982287879,14.96942708160158,15.004232406616211,19976400 | |
| 2015-03-12,15.105166354479069,15.352278195617883,15.084283158783382,15.289629936218262,34158000 | |
| 2015-03-13,15.268747368973722,15.268747368973722,14.993792583277813,15.133009910583496,27968200 | |
| 2015-03-16,15.244389999127188,15.505424079001584,15.220026924553949,15.394049644470215,25615800 | |
| 2015-03-17,15.352276500000437,15.460169679959712,15.317471177685116,15.369678497314453,18376800 | |
| 2015-03-18,15.366204882984542,15.881311913714685,15.320958609402997,15.783858299255371,47453000 | |
| 2015-03-19,15.696846177612947,15.888272199625208,15.595914026001113,15.637679100036621,26323000 | |
| 2015-03-20,15.76431240206571,15.823946680236777,15.61347441027846,15.77834415435791,27758400 | |
| 2015-03-23,15.7678168972596,15.862529193320425,15.732737525677145,15.788863182067871,20520400 | |
| 2015-03-24,15.781849345971565,15.862529896978378,15.574885727948432,15.613471031188965,21258600 | |
| 2015-03-25,15.648552347284898,15.718709764131665,15.417033808389567,15.431065559387207,28315800 | |
| 2015-03-26,15.392476467449972,15.494203300665554,15.255670262314178,15.301271438598633,25400200 | |
| 2015-03-27,15.329338351163738,15.483683607573653,15.28373582657886,15.39247989654541,13556800 | |
| 2015-03-30,15.476666098475492,15.641535820479074,15.388969665604034,15.581901550292969,16955000 | |
| 2015-03-31,15.536303181927925,15.729235101552383,15.469653024466332,15.585412979125977,20419400 | |
| 2015-04-01,15.539808209611861,15.641536396643898,15.353892193281286,15.599442481994629,34579400 | |
| 2015-04-02,15.574887290978499,15.69766176393146,15.557346933578309,15.627504348754883,22537200 | |
| 2015-04-06,15.694148430391223,15.93969728140571,15.676608079769435,15.844985008239746,24990200 | |
| 2015-04-07,15.841483484326139,15.848499359490281,15.652058869318358,15.662583351135254,13840000 | |
| 2015-04-08,15.662583071354993,15.68362935833011,15.53629999693893,15.61698055267334,17916000 | |
| 2015-04-09,15.609965958582698,15.616981834197237,15.455620709487183,15.550333023071289,22818200 | |
| 2015-04-10,15.606454232095572,15.729228674927699,15.536296834131043,15.66608715057373,18541400 | |
| 2015-04-13,15.634520884695757,15.666091655952114,15.497714655298696,15.511746406555176,16952800 | |
| 2015-04-14,15.55032957111343,15.641533257573585,15.504727058812776,15.58891487121582,22051200 | |
| 2015-04-15,15.63101295549148,15.76431057237144,15.606458060900888,15.627504348754883,19362200 | |
| 2015-04-16,15.574884165869285,15.592423181608867,15.39598272615862,15.525773048400879,27135800 | |
| 2015-04-17,15.459130936886885,15.595937192199594,15.417037013284904,15.469654083251953,17001000 | |
| 2015-04-20,15.53279390753154,15.823946747189568,15.522270762338643,15.701170921325684,18538800 | |
| 2015-04-21,15.70116743607495,15.82043462830595,15.504728299323604,15.560853958129883,23398200 | |
| 2015-04-22,15.606463777898467,15.634525951364065,15.494211069610426,15.592432022094727,17496600 | |
| 2015-04-23,15.539805658158233,15.757292409302345,15.539805658158233,15.680120468139648,18436400 | |
| 2015-04-24,15.680121663288647,15.946718216804056,15.6415350206956,15.83797550201416,29082400 | |
| 2015-04-27,15.880063699314418,15.904618583376728,15.59943549707313,15.648545265197754,21013200 | |
| 2015-04-28,15.581901747969708,15.764310491233399,15.525776083745601,15.76080322265625,19495600 | |
| 2015-04-29,15.645041709913588,15.746769884231151,15.564361159360738,15.69415283203125,26662000 | |
| 2015-04-30,15.659075780323874,15.66258438720872,15.392479197157991,15.511746406555176,35176400 | |
| 2015-05-01,15.476666668567248,15.606458357459744,15.413525127522632,15.599442481994629,25014800 | |
| 2015-05-04,15.602949097732626,15.834467625827573,15.578394203702963,15.715200424194336,26646200 | |
| 2015-05-05,15.690645040607828,15.690645040607828,15.322320303513445,15.36441421508789,37242400 | |
| 2015-05-06,15.360909181287253,15.434573871794125,15.129390626736003,15.280228614807129,33952200 | |
| 2015-05-07,15.332846602081606,15.441590679012835,15.29425995097241,15.336355209350586,25374000 | |
| 2015-05-08,15.53279053452287,15.616979692208703,15.381952574852486,15.445094108581543,28766400 | |
| 2015-05-11,15.441587186314255,15.571377524935983,15.325827259170147,15.339859008789062,25278600 | |
| 2015-05-12,15.259180348807254,15.339860911913627,15.167976641251798,15.322321891784668,27070400 | |
| 2015-05-13,15.374932643234047,15.424042410425832,15.118857991778375,15.171476364135742,27959200 | |
| 2015-05-14,15.248653722577728,15.388967189712567,15.234621974421898,15.34687328338623,24485400 | |
| 2015-05-15,15.388969654899812,15.578394270924333,15.364414760764193,15.546823501586914,35583400 | |
| 2015-05-18,15.469653932839158,15.634523694377947,15.469653932839158,15.606461524963379,20487200 | |
| 2015-05-19,15.536299360310462,15.680121447359527,15.483680968746125,15.641534805297852,25816000 | |
| 2015-05-20,15.641532262007305,15.77833845206055,15.606454232095572,15.66608715057373,18137400 | |
| 2015-05-21,15.704677302934563,15.722216321817745,15.585410101131009,15.659074783325195,16125200 | |
| 2015-05-22,15.602948808410586,15.680122095725014,15.536300002728975,15.634519577026367,17847800 | |
| 2015-05-26,15.609965343015261,15.627504362289248,15.434572473992619,15.536300659179688,21127800 | |
| 2015-05-27,15.550332691880245,15.627504645713667,15.518761921357937,15.599442481994629,15275600 | |
| 2015-05-28,15.592425664919105,15.673106220683582,15.536300002728975,15.634519577026367,19973800 | |
| 2015-05-29,15.60294849582666,15.680121781595027,15.550331441282028,15.609964370727539,18321000 | |
| 2015-06-01,15.652061114283297,15.72572714500199,15.581903690720594,15.631014823913574,17678200 | |
| 2015-06-02,15.546824812143385,15.560856563729827,15.31530626353302,15.424050331115723,24302600 | |
| 2015-06-03,15.364414277604693,15.427555814293942,15.111849468989021,15.196037292480469,46725000 | |
| 2015-06-04,15.213577299825836,15.280227447408949,15.146928490384136,15.1749906539917,26601800 | |
| 2015-06-05,14.97855217081571,15.048709590215376,14.925933771730595,14.985568046569824,31837600 | |
| 2015-06-08,14.999596906326161,14.999596906326161,14.887345582169921,14.897870063781738,15835400 | |
| 2015-06-09,14.873312680228269,14.95399322232453,14.862788200378416,14.862788200378418,20536800 | |
| 2015-06-10,14.996091525674577,15.048709925933547,14.932949980620418,14.936458587646484,22182000 | |
| 2015-06-11,15.059228935347246,15.087291093142172,14.9925801397108,15.055720329284668,17953800 | |
| 2015-06-12,14.992585558158025,15.041695355653694,14.918919523772898,14.922428131103516,17258600 | |
| 2015-06-15,14.88032970714249,14.968026137773386,14.834728526676185,14.897870063781738,20152200 | |
| 2015-06-16,14.869808481771477,14.96802806854248,14.806666936521115,14.96802806854248,16073600 | |
| 2015-06-17,14.975044495217736,15.11886661176818,14.929443307192113,15.094311714172363,36583800 | |
| 2015-06-18,15.111846936600434,15.332840939838105,15.111846936600434,15.294254302978516,41434000 | |
| 2015-06-19,15.323639477212316,15.334258337664613,15.139571577599549,15.146651268005371,26751000 | |
| 2015-06-22,15.171430255724529,15.206827359182354,15.090015837521179,15.125412940979004,20547600 | |
| 2015-06-23,15.068773448974165,15.1006313752002,14.898864959206195,14.920104026794434,32553800 | |
| 2015-06-24,14.937801753835638,14.969659678311164,14.796210678319396,14.803290367126465,24459800 | |
| 2015-06-25,14.813910621188493,14.849309068559656,14.700638290226165,14.704178810119629,23374600 | |
| 2015-06-26,14.672320142918732,14.817450394041838,14.622763669410253,14.792672157287598,17541400 | |
| 2015-06-29,14.767891142169569,14.959037311124819,14.704175302413693,14.714794158935547,32343000 | |
| 2015-06-30,14.785593568987343,14.79975294827614,14.644002476724832,14.675860404968262,22217400 | |
| 2015-07-01,14.693562955098354,14.767899041450487,14.654626676920596,14.764358520507812,22503600 | |
| 2015-07-02,14.863469804797006,14.994440696248448,14.831611874410134,14.948423385620117,19150800 | |
| 2015-07-06,14.92718352439259,15.047535549442912,14.87408787676944,15.008599281311035,27996400 | |
| 2015-07-07,15.05815630427798,15.440450112190996,15.05815630427798,15.380274772644043,52236600 | |
| 2015-07-08,15.327177959967383,15.42275175069102,15.270541789573318,15.298860549926758,30993600 | |
| 2015-07-09,15.344875530192434,15.380273978373882,15.079393245238844,15.128951072692871,31152000 | |
| 2015-07-10,15.13602828126451,15.320096147118889,15.086471807825376,15.21036434173584,24810200 | |
| 2015-07-13,15.252842471882719,15.316558329158532,15.125410757331096,15.217445373535156,17169400 | |
| 2015-07-14,15.19974335470202,15.302396816034516,15.150186883800144,15.19620418548584,13642400 | |
| 2015-07-15,15.178509820038256,15.274083618953762,15.114793954094585,15.270543098449707,19801600 | |
| 2015-07-16,15.270539963134448,15.521862854803988,15.24930224572233,15.497084617614746,25185400 | |
| 2015-07-17,15.497090100832825,15.51832917607246,15.337801762631528,15.344880104064941,20984600 | |
| 2015-07-20,15.281160135100158,15.351955683287569,15.189126867675462,15.26700210571289,19625000 | |
| 2015-07-21,15.238682886273542,15.274081334454992,15.065235216278992,15.128951072692871,20569600 | |
| 2015-07-22,15.153727403328883,15.274079411367397,15.114789790388105,15.19620418548584,16504400 | |
| 2015-07-23,15.182047971675622,15.192666831849511,14.895327944477897,14.9696626663208,27894600 | |
| 2015-07-24,14.976736459418023,15.03691177712635,14.930719166262515,14.983816146850586,17178200 | |
| 2015-07-27,14.983817770962323,15.242220313854029,14.941339641762692,15.17496395111084,23905600 | |
| 2015-07-28,15.174970125542744,15.25992506819624,15.118333947211413,15.245765686035156,17485200 | |
| 2015-07-29,15.245761564944333,15.316557106299962,15.132489238900382,15.302397727966309,27001600 | |
| 2015-07-30,15.288241525074616,15.465229740068681,15.22452565965172,15.41567325592041,22630800 | |
| 2015-07-31,15.557263196695766,15.695313777946897,15.539564646591511,15.571422576904297,24108400 | |
| 2015-08-03,15.592661059622497,15.741331858458699,15.574962508652515,15.652837753295898,26394600 | |
| 2015-08-04,15.61389975716414,15.635137477694515,15.369655168561994,15.40151309967041,24067200 | |
| 2015-08-05,15.461686874147242,15.550180960491806,15.394431854637908,15.440447807312012,22313200 | |
| 2015-08-06,15.479390002472027,15.536026180481494,15.302401777403315,15.521866798400879,34290200 | |
| 2015-08-07,15.507706137527808,15.780268119962274,15.426291729836386,15.713011741638184,42326600 | |
| 2015-08-10,15.716551227107109,15.790885940065088,15.617436926183789,15.64929485321045,24179000 | |
| 2015-08-11,15.709475252772732,15.84752585243079,15.61036092841046,15.727173805236816,30244600 | |
| 2015-08-12,15.709467207093857,16.035124726647553,15.674068769982167,16.006807327270508,46919600 | |
| 2015-08-13,15.9430923576325,16.056364661924082,15.822740365533646,16.010347366333008,21557800 | |
| 2015-08-14,15.94663509912097,16.141321831345913,15.911238002466503,16.13070297241211,20668600 | |
| 2015-08-17,16.183803681032515,16.27937748430393,16.102389259796794,16.208581924438477,18319400 | |
| 2015-08-18,16.155484020849315,16.197960814287285,16.102388366630077,16.16964340209961,23482600 | |
| 2015-08-19,16.130707658464246,16.286456819427585,16.045754061689,16.236900329589844,18491200 | |
| 2015-08-20,16.169639938685908,16.33246873724888,16.08468501969374,16.141321182250977,25552000 | |
| 2015-08-21,16.08822248625852,16.159018013597983,15.936012575088,15.94663143157959,37494800 | |
| 2015-08-24,15.63159716745213,15.776727431845428,15.274081611370555,15.348416328430176,70201000 | |
| 2015-08-25,15.539564200190648,15.638677158177538,14.863469343252701,14.8776273727417,57265400 | |
| 2015-08-26,14.98028522563167,15.178512549807923,14.856393991967247,15.14311408996582,43739800 | |
| 2015-08-27,15.228066550728421,15.327179521437051,15.111253677839292,15.320099830627441,34091000 | |
| 2015-08-28,15.298857558122226,15.344873509228584,15.06523323214457,15.274079322814941,19361400 | |
| 2015-08-31,15.252844086077534,15.252844086077534,14.905947354371204,15.029838562011719,24156800 | |
| 2015-09-01,14.86700780087558,14.895326559122589,14.541350182911266,14.622764587402344,38812400 | |
| 2015-09-02,14.72541701650687,14.771434324458914,14.509492556790116,14.633383750915527,18243400 | |
| 2015-09-03,14.6015248685569,14.774973879314901,14.6015248685569,14.700637817382812,17170400 | |
| 2015-09-04,14.583830563341683,14.615688499062824,14.442239437844822,14.498875617980957,26859200 | |
| 2015-09-08,14.633389894351545,14.806838989257812,14.619230508989135,14.806838989257812,22413800 | |
| 2015-09-09,14.842229562565805,14.884706349623603,14.594445829155335,14.622764587402344,23085000 | |
| 2015-09-10,14.615686679567677,14.743118406588367,14.555509986113293,14.59798812866211,13532800 | |
| 2015-09-11,14.580290913383585,14.714802355608397,14.513035867427744,14.707722663879395,14955800 | |
| 2015-09-14,14.760815882074612,14.842230290558966,14.711259403024377,14.743117332458496,16745200 | |
| 2015-09-15,14.760817125959312,14.856390922315613,14.668782499699363,14.820992469787598,13158200 | |
| 2015-09-16,14.863470013643388,15.01567862728288,14.813912182101946,14.9696626663208,17239600 | |
| 2015-09-17,14.927180265362816,15.369650650515554,14.927180265362816,15.17496395111084,45446200 | |
| 2015-09-18,15.11100870528709,15.26465586097683,15.053837765709234,15.089569091796875,28717400 | |
| 2015-09-21,15.078849364993522,15.22892256424951,15.078849364993522,15.150313377380371,17541800 | |
| 2015-09-22,15.082424021457737,15.14674150512363,14.918057724561722,14.960935592651367,21944400 | |
| 2015-09-23,14.964504240653602,15.035968237521072,14.910905902237408,15.000235557556152,10533000 | |
| 2015-09-24,14.996667883904236,15.150315050431304,14.946643478628038,15.121728897094727,22652000 | |
| 2015-09-25,15.150315956325526,15.418305026097348,15.078851931773794,15.268230438232422,19010000 | |
| 2015-09-28,15.26822908775866,15.361132720377462,15.16460632947722,15.193192481994629,19014000 | |
| 2015-09-29,15.221776192457932,15.286093668000198,15.13602046711003,15.19676399230957,17362800 | |
| 2015-09-30,15.228919518425487,15.486189366338435,15.22534693189887,15.468323707580566,19276000 | |
| 2015-10-01,15.504063175617347,15.525502795235079,15.171756568389585,15.28609848022461,31292000 | |
| 2015-10-02,15.4004402327196,15.48976993560791,15.261086114303929,15.48976993560791,26396800 | |
| 2015-10-05,15.532645364487491,15.71487731393327,15.475474423184624,15.689865112304688,24022400 | |
| 2015-10-06,15.65770586054937,15.704157674795868,15.486193042250047,15.582669258117676,23043800 | |
| 2015-10-07,15.600528162563812,15.632686887254364,15.50405198849216,15.529064178466797,19056800 | |
| 2015-10-08,15.518351457575177,15.747035210543386,15.471899644296421,15.722023010253906,21060800 | |
| 2015-10-09,15.71845289351403,15.732744608023841,15.596964460271792,15.646988868713379,26190200 | |
| 2015-10-12,15.704156625076388,15.879242019047037,15.65055827660061,15.78633975982666,14986000 | |
| 2015-10-13,15.772046693164963,15.839938116343767,15.718449707724599,15.750608444213867,19146800 | |
| 2015-10-14,15.822067793667205,15.864947008757312,15.725591604307974,15.747031211853027,15691000 | |
| 2015-10-15,15.807781942193495,16.007879567838916,15.732743969513615,15.979294776916504,16568200 | |
| 2015-10-16,15.993585883650004,16.100782593962155,15.950708017362821,16.000732421875,18817400 | |
| 2015-10-19,15.986441425162647,16.018600167085417,15.8506599189262,16.01145362854004,20432400 | |
| 2015-10-20,15.961427364020034,16.13294155766752,15.950708238065621,16.06505012512207,19526200 | |
| 2015-10-21,16.111504706506416,16.197261818041163,16.022175006728283,16.032894134521484,16822000 | |
| 2015-10-22,16.10077833765672,16.265144584192374,16.04360741003291,16.218692779541016,26220000 | |
| 2015-10-23,16.204401950334663,16.21154848765987,15.922121222833544,15.932840347290039,25170400 | |
| 2015-10-26,15.968575575888574,15.979296066029333,15.750612267949828,15.875673294067383,22227000 | |
| 2015-10-27,15.861377428964733,15.897110118050515,15.768475163467132,15.818499565124512,16992400 | |
| 2015-10-28,15.822071280652358,15.88281616721958,15.475473075526656,15.650558471679688,34842200 | |
| 2015-10-29,15.571951148433309,15.621975553316707,15.353986501673239,15.561230659484863,32579600 | |
| 2015-10-30,15.579092088703598,15.693433943944319,15.52192116108324,15.6326904296875,23263400 | |
| 2015-11-02,15.621973685048895,15.682717208553477,15.52907006160788,15.650558471679688,34873600 | |
| 2015-11-03,15.593391083358194,15.714879521072564,15.550513212124578,15.697013854980469,24866400 | |
| 2015-11-04,15.679142234579304,15.829215408436665,15.679142234579304,15.779191017150879,21437800 | |
| 2015-11-05,15.747033422432438,15.793485230436488,15.643410682678223,15.643410682678223,27525800 | |
| 2015-11-06,15.389716196433776,15.425447520968357,14.968080024224962,15.096714973449707,64718000 | |
| 2015-11-09,15.028823426974732,15.20748275812395,14.996664692845371,15.136018753051758,26666600 | |
| 2015-11-10,15.143166997524066,15.31825239847925,15.114580847046588,15.271801948547363,17009200 | |
| 2015-11-11,15.314682985887835,15.432597473394052,15.282524241465602,15.404012680053711,21946800 | |
| 2015-11-12,15.364700730751258,15.511201311103369,15.246784931338345,15.257505416870117,17679200 | |
| 2015-11-13,15.275377841317205,15.382573202678767,15.153889401623976,15.20034122467041,19032800 | |
| 2015-11-16,15.22892256639282,15.461180265917104,15.175325579392135,15.457606315612793,18351200 | |
| 2015-11-17,15.450464709579384,15.543366993008274,15.136023800247099,15.178901672363281,26988000 | |
| 2015-11-18,15.189612583257428,15.307528371622613,15.053832501158553,15.275369644165039,30925000 | |
| 2015-11-19,15.311109963846627,15.471903695714367,15.29681824784075,15.43974494934082,24729600 | |
| 2015-11-20,15.464757366146232,15.61483197228138,15.436172570683338,15.50406265258789,25040000 | |
| 2015-11-23,15.521923994266738,15.539791019897557,15.33611810482021,15.36113166809082,23794000 | |
| 2015-11-24,15.293238400900062,15.36112981877333,15.218201809309887,15.339690208435059,17583400 | |
| 2015-11-25,15.336119616962256,15.336119616962256,15.189618988558271,15.246789932250977,15356400 | |
| 2015-11-27,15.289662714826681,15.346833634411007,15.253930038172577,15.275369644165039,7960600 | |
| 2015-11-30,15.293239891357093,15.411155715115717,15.268227691722716,15.300386428833008,22746000 | |
| 2015-12-01,15.336116964089651,15.454032781781374,15.27537344326367,15.421874046325684,25103000 | |
| 2015-12-02,15.361130928199309,15.400434838731007,15.075274888627062,15.078848838806152,25132200 | |
| 2015-12-03,15.053835816004232,15.057408402925203,14.914481754023145,14.964506149291992,29758400 | |
| 2015-12-04,15.018104295715098,15.196763642989605,14.971653846828831,15.175325393676758,21923000 | |
| 2015-12-07,15.139593758829704,15.250363052542701,15.068129742339472,15.243216514587402,27030200 | |
| 2015-12-08,15.182474950384998,15.24321848626797,15.100290434800042,15.221778869628906,21275800 | |
| 2015-12-09,15.153892060853755,15.386149853779926,15.103867640977525,15.225356101989746,21351600 | |
| 2015-12-10,15.203908211743924,15.23249435787639,14.96093142186785,14.975224494934082,19367200 | |
| 2015-12-11,14.939493834516906,15.053835697967013,14.828724557959754,14.932347297668457,28705400 | |
| 2015-12-14,14.989515781536673,15.010954025518522,14.832294722670797,15.007381439208984,32809200 | |
| 2015-12-15,15.028820409693493,15.218198826510845,15.021673874314803,15.125296592712402,20221800 | |
| 2015-12-16,15.18246762195438,15.532639679656922,15.1360158231897,15.507627487182617,36601000 | |
| 2015-12-17,15.536220017171376,15.62554971002291,15.421878119366445,15.539793968200684,26323400 | |
| 2015-12-18,15.519937441118389,15.537987801690297,15.227516642098198,15.346650123596191,36814400 | |
| 2015-12-21,15.382750324130818,15.444121817934784,15.256395061407373,15.33581829071045,18063000 | |
| 2015-12-22,15.379141367541003,15.505496646214791,15.238346626660869,15.465785026550293,16251600 | |
| 2015-12-23,15.491055370579677,15.74015364534039,15.46939411214884,15.704052925109863,17163400 | |
| 2015-12-24,15.649900482669393,15.740153660486758,15.649900482669393,15.693222999572754,5431600 | |
| 2015-12-28,15.599356850937632,15.743762467121662,15.599356850937632,15.722101211547852,10073000 | |
| 2015-12-29,15.797915020511867,15.86289741616781,15.769034720861532,15.808746337890625,18447800 | |
| 2015-12-30,15.819572759700739,15.86289388811831,15.761810796092696,15.794301986694336,15663000 | |
| 2015-12-31,15.76902791233545,15.812349031683452,15.483827674224528,15.624622344970703,20863400 | |
| 2016-01-04,15.534370611631179,15.595743465303832,15.404405864704314,15.592132568359375,29693400 | |
| 2016-01-05,15.584918069471565,15.743764543655963,15.364701472618634,15.704052925109863,21896000 | |
| 2016-01-06,15.610189878899188,15.740153295129982,15.548817003287768,15.6751708984375,25437600 | |
| 2016-01-07,15.505493192812654,15.649897422793932,15.47661152052404,15.570475578308105,24547400 | |
| 2016-01-08,15.581308531176958,15.689612068903646,15.534376493205519,15.563258171081543,23361600 | |
| 2016-01-11,15.574087962270715,15.718493595956826,15.566867542870991,15.64629077911377,32779200 | |
| 2016-01-12,15.657117007181565,15.704049033574638,15.462171238229296,15.584914207458496,28720200 | |
| 2016-01-13,15.642679189080654,15.711271098574747,15.530764768918079,15.577696800231934,34957800 | |
| 2016-01-14,15.574085789496758,15.902607252003452,15.523544237904035,15.81235408782959,46166000 | |
| 2016-01-15,15.653510881593132,15.76903483534145,15.483834472020341,15.671561241149902,37878200 | |
| 2016-01-19,15.754593437786271,15.949540619251716,15.693221942040175,15.906219482421875,35769200 | |
| 2016-01-20,15.841237459961503,15.8665082384675,15.324989195360446,15.548816680908203,39800200 | |
| 2016-01-21,15.595742317846108,15.653504270324467,15.39718569227385,15.534369468688965,28175800 | |
| 2016-01-22,15.628238238862673,15.82318540399517,15.552425911473588,15.81235408782959,30121000 | |
| 2016-01-25,15.805141170393389,15.844852801821256,15.621025234046956,15.678787231445312,27042800 | |
| 2016-01-26,15.714879868275924,15.942318218378178,15.714879868275924,15.78708267211914,22919200 | |
| 2016-01-27,15.758202580457992,15.938708903821066,15.689609296201493,15.823184967041016,27463800 | |
| 2016-01-28,15.80153000924744,16.18059316393279,15.714886333558601,16.075899124145508,31127800 | |
| 2016-01-29,16.18058686946415,16.411634745214283,16.18058686946415,16.397193908691406,35880800 | |
| 2016-02-01,16.32138320781161,16.62824481728433,16.310553267918095,16.552431106567383,59221800 | |
| 2016-02-02,16.491057589832856,16.642682238375528,16.411634367936824,16.624631881713867,31940200 | |
| 2016-02-03,16.682398647713573,16.906227541591097,16.678789126204602,16.830413818359375,65904800 | |
| 2016-02-04,16.815968755963123,16.906221912333503,16.71488428436366,16.75820541381836,55205200 | |
| 2016-02-05,16.660737985828778,16.877345072258084,16.512722822099423,16.812362670898438,54772600 | |
| 2016-02-08,16.776259874379786,16.96759615630412,16.59936305318541,16.75459861755371,58024800 | |
| 2016-02-09,16.696838707848904,16.877345072258084,16.657127087334203,16.812362670898438,45241800 | |
| 2016-02-10,16.772652169835762,16.88456661901446,16.50550350388635,16.794313430786133,51841200 | |
| 2016-02-11,16.68961777862638,16.82680299699349,16.491061059267334,16.498281478881836,50780000 | |
| 2016-02-12,16.48745079849369,16.581314879957965,16.314164852506895,16.44774055480957,42037400 | |
| 2016-02-16,16.530771226780345,16.58853320146929,16.379145182500555,16.552431106567383,29277200 | |
| 2016-02-17,16.606583070663017,16.606583070663017,16.411635895403474,16.519939422607422,38160600 | |
| 2016-02-18,16.487450174192777,16.848462892284015,16.47301071210634,16.790700912475586,37768600 | |
| 2016-02-19,16.718495025524373,16.765425674847428,16.57047990554689,16.678783416748047,34040200 | |
| 2016-02-22,16.769037615716872,16.87373161315918,16.67517355692241,16.87373161315918,24873200 | |
| 2016-02-23,16.819580238589577,16.927883763438896,16.743767908910456,16.888172149658203,23577600 | |
| 2016-02-24,16.888174721768046,17.000089161544466,16.815973278974738,16.96759796142578,33501800 | |
| 2016-02-25,17.021750913631553,17.140884399414062,16.971207974196552,17.140884399414062,24323800 | |
| 2016-02-26,17.04340698001974,17.083118592106782,16.66434397063665,16.667953491210938,65907200 | |
| 2016-02-29,16.642681005867836,16.873730236349655,16.628241547900213,16.71488380432129,40275600 | |
| 2016-03-01,16.801531421003737,16.841243038425187,16.527160997266897,16.631855010986328,47283400 | |
| 2016-03-02,16.588537225809922,16.72572246540977,16.274456498315676,16.718502044677734,60448400 | |
| 2016-03-03,16.743765850417677,16.819578170776367,16.51993703247222,16.819578170776367,42548200 | |
| 2016-03-04,16.71127864842906,17.061460040077726,16.6715670300509,17.007308959960938,44256800 | |
| 2016-03-07,16.97842333111632,17.137269767663724,16.924272263601058,17.101167678833008,36985600 | |
| 2016-03-08,17.133662111356518,17.28528815882068,17.04340893793746,17.27084732055664,32749600 | |
| 2016-03-09,17.23474916335184,17.404424218130703,17.220308322941705,17.35027313232422,28513200 | |
| 2016-03-10,17.34304806911517,17.422469915799756,17.198642457982157,17.364707946777344,38942800 | |
| 2016-03-11,17.447741479339104,17.491062610355016,17.346657004096752,17.38275909423828,31390800 | |
| 2016-03-14,17.379148170827936,17.436910137814642,17.306945367806073,17.4044189453125,23449600 | |
| 2016-03-15,17.386365275238607,17.49466877055325,17.36470402531421,17.436906814575195,27474000 | |
| 2016-03-16,17.371931010210403,17.704063415527344,17.256407054575163,17.704063415527344,55736400 | |
| 2016-03-17,17.635467783477306,17.841244888260423,17.570485394898004,17.80153465270996,35069800 | |
| 2016-03-18,17.80079999073613,17.85535959914238,17.680770794754253,17.688045501708984,33981400 | |
| 2016-03-21,17.633493012430982,17.75716030557237,17.498914348206515,17.66986656188965,31486400 | |
| 2016-03-22,17.648035446070594,17.742603862209236,17.58983917748332,17.611661911010742,22914800 | |
| 2016-03-23,17.61166324821007,17.8117142374573,17.531644240019777,17.742605209350586,30479200 | |
| 2016-03-24,17.73533638029028,17.815356802512515,17.684414797970334,17.78989601135254,30147000 | |
| 2016-03-28,17.818988448328167,17.91355686901106,17.68804649083758,17.72441864013672,22489200 | |
| 2016-03-29,17.77898278774415,18.000856562600273,17.70987374393125,17.98630714416504,35107200 | |
| 2016-03-30,17.986304331674923,18.026314532361027,17.87718648549108,17.942657470703125,29033800 | |
| 2016-03-31,17.96812434585339,18.066329469451183,17.90265333844875,18.04814338684082,29406800 | |
| 2016-04-01,17.975393791373264,18.14270932282038,17.917197507068266,18.11724853515625,35745200 | |
| 2016-04-04,18.12088535640201,18.142709483525522,17.94993316270669,18.040864944458008,30572200 | |
| 2016-04-05,18.00085803134841,18.029955483084123,17.688052447012634,17.702600479125977,37316800 | |
| 2016-04-06,17.677136640687863,17.70623547491544,17.571656835384857,17.680774688720703,40589000 | |
| 2016-04-07,17.655317794086027,17.789896463280247,17.626218953444525,17.673503875732422,30560400 | |
| 2016-04-08,17.728057594976534,17.884458954975024,17.709870131887488,17.76806640625,32873800 | |
| 2016-04-11,17.768072822471627,17.880828751801268,17.677141024224568,17.69169044494629,22250000 | |
| 2016-04-12,17.69532417069792,17.837177519305367,17.666225336363677,17.815353393554688,26854400 | |
| 2016-04-13,17.86627916423438,17.86627916423438,17.611669854018476,17.706239700317383,26641000 | |
| 2016-04-14,17.662589263595375,17.74624633382704,17.62621571946715,17.684412002563477,24181600 | |
| 2016-04-15,17.72078272770263,17.822625860042976,17.658948406275552,17.782615661621094,21925800 | |
| 2016-04-18,17.771708025684113,17.851728439331055,17.651677405213707,17.851728439331055,18248000 | |
| 2016-04-19,17.869913673201264,17.906285829951642,17.764432476112788,17.88082504272461,20990800 | |
| 2016-04-20,17.895376733919463,17.91719947573859,17.422531698548443,17.433443069458008,52137400 | |
| 2016-04-21,17.367967774709005,17.4152526828075,16.99696599291575,17.069711685180664,64131400 | |
| 2016-04-22,17.11699715884333,17.244301083881684,17.106084402762388,17.222476959228516,24618000 | |
| 2016-04-25,17.14973677278103,17.25885464724811,17.138824014077983,17.255216598510742,25485800 | |
| 2016-04-26,17.266125951160447,17.353419678510235,17.23339045652708,17.28067398071289,26043000 | |
| 2016-04-27,17.331600869549955,17.633493710712038,17.27704123695593,17.53165054321289,49118400 | |
| 2016-04-28,17.37888210889744,17.54983430676934,17.277038954850646,17.506187438964844,40316000 | |
| 2016-04-29,17.433436445497172,17.629849372294913,17.302494494298678,17.611661911010742,40354400 | |
| 2016-05-02,17.622580875581598,17.84081661281429,17.60075674685474,17.753522872924805,32733200 | |
| 2016-05-03,17.738975524902344,17.833543985408866,17.640769015428756,17.738975524902344,31493400 | |
| 2016-05-04,17.746252705687493,18.059058359960133,17.69169306365972,17.94630241394043,35207800 | |
| 2016-05-05,17.895377625170443,18.095427297693377,17.811720539843,17.8771915435791,31653000 | |
| 2016-05-06,17.789893040796258,17.851727371508993,17.60075477554087,17.76079559326172,40107200 | |
| 2016-05-09,17.77171428718086,17.888106900307356,17.735340728385456,17.862646102905273,22463600 | |
| 2016-05-10,17.88082504272461,17.946296034882366,17.815354050566853,17.88082504272461,26515800 | |
| 2016-05-11,17.884468060475,17.960851836815745,17.786262924839946,17.94630241394043,24347800 | |
| 2016-05-12,17.91719874919879,18.080876243750243,17.85172913888717,18.05177879333496,35455400 | |
| 2016-05-13,18.004499203385542,18.044509423616788,17.877195218567373,17.964488983154297,25253200 | |
| 2016-05-16,17.902650069425814,17.98994380501939,17.837179073976174,17.98630714416504,22174200 | |
| 2016-05-17,17.928109229619967,17.971756093452548,17.586204864989863,17.680774688720703,35066000 | |
| 2016-05-18,17.57893333771824,17.717148651876542,17.29158856418943,17.34978485107422,54513000 | |
| 2016-05-19,17.284312266058794,17.52800876139093,17.18610578081025,17.524372100830078,39165600 | |
| 2016-05-20,17.564388275146484,17.586211020947317,17.429808200998096,17.564388275146484,30371400 | |
| 2016-05-23,17.560748535848525,17.604396798268155,17.38615964869741,17.407983779907227,25380400 | |
| 2016-05-24,17.43706826077019,17.604383700543885,17.411607487056216,17.58255958557129,26766600 | |
| 2016-05-25,17.488003669643128,17.58620878829782,17.407983245174314,17.53165054321289,28699800 | |
| 2016-05-26,17.509827084501442,17.75352502859359,17.509827084501442,17.731700897216797,26309000 | |
| 2016-05-27,17.728060097592348,17.79352970142227,17.669863815014445,17.76079559326172,30211000 | |
| 2016-05-31,17.731700115830193,17.891739576346723,17.72806345451556,17.8771915435791,31172400 | |
| 2016-06-01,17.873547427965462,17.94629311714796,17.83717527712852,17.924468994140625,22566200 | |
| 2016-06-02,17.909928506534435,17.931751251220703,17.753525694573238,17.931751251220703,15407400 | |
| 2016-06-03,18.168171091762904,18.313661116629,18.080875966836096,18.215456008911133,37437800 | |
| 2016-06-06,18.22273031218367,18.28456465140137,18.113612440780162,18.18999481201172,21685600 | |
| 2016-06-07,18.204544916621003,18.299114759569573,18.13907391381324,18.175447463989258,15808000 | |
| 2016-06-08,18.17180525873545,18.299110573969045,18.146344473190478,18.284561157226562,13530200 | |
| 2016-06-09,18.2954761386782,18.47370306019466,18.27001534810571,18.440967559814453,19405000 | |
| 2016-06-10,18.422783229202263,18.517351690668455,18.320938669728108,18.39368438720703,25822600 | |
| 2016-06-13,18.42278347833067,18.491891147740144,18.3573124704652,18.37186050415039,26143400 | |
| 2016-06-14,18.379132376051594,18.48097692117287,18.28092587942159,18.470064163208008,23212800 | |
| 2016-06-15,18.46278989729531,18.499163445537107,18.288201028261643,18.35367202758789,21782600 | |
| 2016-06-16,18.331848845736708,18.510074371558265,18.317299426789532,18.470064163208008,20054200 | |
| 2016-06-17,18.452460924787964,18.540470098489283,18.34978472118506,18.536802291870117,38422600 | |
| 2016-06-20,18.507468143527287,18.562472656983836,18.32778337564226,18.467130661010742,31875800 | |
| 2016-06-21,18.478133234912562,18.58080945662578,18.360788581852137,18.492801666259766,17338200 | |
| 2016-06-22,18.492801976344882,18.522137440672577,18.386457945582393,18.40479278564453,15960600 | |
| 2016-06-23,18.371792002486796,18.463467614073775,18.331455908429934,18.456134796142578,16850400 | |
| 2016-06-24,18.41579685858055,18.650486194759264,18.25811469854945,18.485469818115234,48382000 | |
| 2016-06-27,18.463462348785484,18.76415815713162,18.437793296769968,18.712820053100586,33574600 | |
| 2016-06-28,18.72015727049856,18.793498030388882,18.56614293370167,18.78249740600586,26414600 | |
| 2016-06-29,18.87050337142286,18.92184147871706,18.767827156834464,18.833833694458008,28026800 | |
| 2016-06-30,18.91817486730604,19.262874583191117,18.83383349210624,19.240873336791992,34744800 | |
| 2016-07-01,19.347211636716988,19.347211636716988,19.046515879656422,19.244535446166992,34961600 | |
| 2016-07-05,19.303212790339725,19.416891030144395,19.24454046631183,19.387554168701172,25106800 | |
| 2016-07-06,19.365544443206332,19.442551572493105,19.251866253170185,19.42788314819336,30205400 | |
| 2016-07-07,19.361886962472102,19.372888985992734,19.031855632885428,19.068525314331055,45437200 | |
| 2016-07-08,18.903502738006704,19.277539241042025,18.863165262357075,19.266538619995117,32184800 | |
| 2016-07-11,19.207871029846554,19.26654335461208,19.028186248394196,19.251874923706055,29012000 | |
| 2016-07-12,19.123523403082597,19.200530541894395,18.97684193965794,18.987842559814453,36004600 | |
| 2016-07-13,19.068522095313348,19.138195037841797,19.024518205235296,19.138195037841797,29209400 | |
| 2016-07-14,18.947514642516126,19.101530396666792,18.92551339110804,19.013521194458008,34722600 | |
| 2016-07-15,18.99151814398003,19.11619701929731,18.976849711858307,19.068525314331055,25903400 | |
| 2016-07-18,19.09052616446799,19.182201758306245,19.08685835735367,19.1235294342041,22336200 | |
| 2016-07-19,19.10519552182607,19.145533011842133,19.00251929186425,19.09052848815918,21364000 | |
| 2016-07-20,19.064853472905714,19.108857357872616,18.95117525464475,18.980510711669922,23199200 | |
| 2016-07-21,18.89617288716968,19.108860935570867,18.87417163999614,19.094192504882812,26518400 | |
| 2016-07-22,19.04652171069668,19.365553798476125,19.02818687089362,19.347217559814453,26441400 | |
| 2016-07-25,19.321543198053757,19.33987943167976,19.19686436323136,19.314208984375,14310600 | |
| 2016-07-26,19.321547673166798,19.336216103921704,19.090526183640527,19.145530700683594,25018200 | |
| 2016-07-27,19.101523534118535,19.12352617648061,18.760490271227095,18.925506591796875,45119600 | |
| 2016-07-28,18.91450849342198,19.03185313729132,18.870503202827106,18.998849868774414,18231600 | |
| 2016-07-29,19.002515515578665,19.174866066357307,18.969512248383996,19.112525939941406,30949400 | |
| 2016-08-01,19.064857110101958,19.167533327566073,19.053855087617556,19.1235294342041,23317000 | |
| 2016-08-02,19.024518922192176,19.07218922204888,18.91084068644316,18.998849868774414,27411000 | |
| 2016-08-03,18.99885204638602,19.0318553186857,18.826501468947843,18.885173797607422,22810600 | |
| 2016-08-04,18.9071697492587,19.017180151676765,18.822828394109575,18.87416648864746,24544000 | |
| 2016-08-05,18.76783393909233,18.808171437645807,18.591816908107266,18.60281753540039,53904200 | |
| 2016-08-08,18.595476150512695,18.764158898668928,18.547805851376243,18.595476150512695,27053400 | |
| 2016-08-09,18.621145688298963,18.690820033072693,18.544138527204485,18.59181022644043,20188400 | |
| 2016-08-10,18.63581363351929,18.679817524590813,18.547805851376243,18.595476150512695,16981600 | |
| 2016-08-11,18.591805090057424,18.650477396423526,18.53679919083877,18.639476776123047,18963000 | |
| 2016-08-12,18.70548959407069,18.80083300543564,18.661485695903092,18.66515350341797,24322800 | |
| 2016-08-15,18.66515250772202,18.731159050881637,18.37912368774414,18.37912368774414,25268800 | |
| 2016-08-16,18.335119892248855,18.34612051654944,18.162769317626953,18.162769317626953,40363200 | |
| 2016-08-17,18.140764322353245,18.470795572936087,18.00141704827159,18.434125900268555,56913200 | |
| 2016-08-18,18.430455223965208,18.66147804260254,18.397451964159874,18.66147804260254,27889000 | |
| 2016-08-19,18.53313569510091,18.61014284701774,18.335116105436196,18.434125900268555,29396000 | |
| 2016-08-22,18.46346574714395,18.562475565509587,18.426796065760534,18.481801986694336,18203600 | |
| 2016-08-23,18.51113154744474,18.599140713094382,18.390120518392,18.401121139526367,19157400 | |
| 2016-08-24,18.371786647425182,18.423126149990708,18.250775602809608,18.393789291381836,16096600 | |
| 2016-08-25,18.375457321316837,18.46713292048616,18.37178951398923,18.40479278564453,14445600 | |
| 2016-08-26,18.415795618344614,18.540474494650244,18.00875571632157,18.02342414855957,41822000 | |
| 2016-08-29,18.078431271431967,18.21411079200189,18.060096427926663,18.170106887817383,26031400 | |
| 2016-08-30,18.155434780894627,18.243443970319586,17.95741655269104,17.97941780090332,24523000 | |
| 2016-08-31,17.961083569585675,18.06009338647099,17.920746081351805,18.052759170532227,23004200 | |
| 2016-09-01,18.005084440526335,18.067424566099962,17.939077907028814,17.96108055114746,31964000 | |
| 2016-09-02,18.027087542267584,18.21777293289454,17.990417866664053,18.199438095092773,32542000 | |
| 2016-09-06,18.294780907443812,18.41945976846187,18.24344279976435,18.397457122802734,30518200 | |
| 2016-09-07,18.408455353235357,18.441458615496693,18.29477713903337,18.401121139526367,22981400 | |
| 2016-09-08,18.27644713394161,18.485467383879886,18.27644713394161,18.463464736938477,25683200 | |
| 2016-09-09,18.28010738985777,18.30211002939382,17.763057251054715,17.7703914642334,51518200 | |
| 2016-09-12,17.74105479195523,18.122424059048132,17.74105479195523,18.08575439453125,51064600 | |
| 2016-09-13,18.02709021935951,18.049092867304182,17.755729823476585,17.83640480041504,44593800 | |
| 2016-09-14,17.90240862441177,18.04909012403152,17.825401466597707,17.906076431274414,30459600 | |
| 2016-09-15,17.88773996377109,18.07475894331502,17.84373607399658,18.04175567626953,50523600 | |
| 2016-09-16,18.06616253932178,18.2436818624877,17.933025163127777,18.217792510986328,43448400 | |
| 2016-09-19,18.276965344949488,18.406406460700197,18.23258621907435,18.399009704589844,25061600 | |
| 2016-09-20,18.472981163887187,18.502566786044284,18.35463585368404,18.36573028564453,25715800 | |
| 2016-09-21,18.399013518272756,18.75404942043842,18.36203114084239,18.739255905151367,38810200 | |
| 2016-09-22,18.890884692496147,18.894582365409843,18.717064439023932,18.853900909423828,24070600 | |
| 2016-09-23,18.798431274435682,18.890888635232738,18.709671587324067,18.839111328125,22006800 | |
| 2016-09-26,18.839103861885757,18.86869088279294,18.72815535505744,18.791027069091797,16105600 | |
| 2016-09-27,18.853903250180277,18.946360603159263,18.52845297267382,18.546945571899414,35879200 | |
| 2016-09-28,18.558037593633326,18.6172102354267,18.362028482215354,18.521055221557617,33238400 | |
| 2016-09-29,18.480371492031274,18.48776824769375,18.151223624378833,18.243680953979492,38494600 | |
| 2016-09-30,18.25847504324348,18.3916138380959,18.025483563038787,18.11794090270996,29672600 | |
| 2016-10-03,18.125333284923364,18.125333284923364,17.755503986705257,17.862754821777344,38985400 | |
| 2016-10-04,17.851665666975723,17.866459181862716,17.38198215021792,17.489233016967773,51383600 | |
| 2016-10-05,17.529910944390075,17.666747402547536,17.38567631949298,17.452245712280273,56343800 | |
| 2016-10-06,17.393074302464598,17.537307526749885,17.304316046344596,17.448549270629883,40391400 | |
| 2016-10-07,17.57059240237301,17.73701589775719,17.41896242008677,17.426359176635742,34431600 | |
| 2016-10-10,17.437453598211626,17.58538448479479,17.437453598211626,17.57059097290039,19549600 | |
| 2016-10-11,17.559500133802185,17.559500133802185,17.341300726510816,17.370887756347656,28694000 | |
| 2016-10-12,17.381985025925946,17.574296518911538,17.35239799125703,17.541011810302734,30854600 | |
| 2016-10-13,17.57059111330849,17.87385246641929,17.53360874406391,17.759204864501953,61084200 | |
| 2016-10-14,17.666751921418882,17.83687311948426,17.633467216511544,17.65935516357422,35896600 | |
| 2016-10-17,17.714834083880728,17.799894701840913,17.692643805409002,17.75551414489746,22879800 | |
| 2016-10-18,17.83317027434333,17.94411878826367,17.677841226225343,17.907135009765625,29522200 | |
| 2016-10-19,17.89604451133039,17.9219324565702,17.78509597304731,17.866458892822266,17005000 | |
| 2016-10-20,17.89974439174268,17.995899419656016,17.82207914178072,17.855363845825195,17861600 | |
| 2016-10-21,17.77769419708693,17.844263583421707,17.674142445360303,17.751806259155273,36307200 | |
| 2016-10-24,17.829472877691778,17.88494784529309,17.711127596876878,17.818378448486328,21489400 | |
| 2016-10-25,17.796193896766553,17.929332733154297,17.774005031226917,17.929332733154297,19772600 | |
| 2016-10-26,17.881251752171853,17.99589937935436,17.792493482110203,17.973709106445312,21702000 | |
| 2016-10-27,17.87015656609058,17.94042364448618,17.740716839891515,17.866458892822266,31109800 | |
| 2016-10-28,17.855359015680794,18.006988979579152,17.825773403859763,17.92192840576172,32927800 | |
| 2016-10-31,17.96630819379048,18.387913372941874,17.918229989442057,18.280662536621094,45431600 | |
| 2016-11-01,18.22888792826923,18.265870296779944,17.899740051848344,17.947816848754883,48308800 | |
| 2016-11-02,17.86276268677884,17.910840911736415,17.574296158608245,17.722227096557617,52983400 | |
| 2016-11-03,17.677843130621557,17.859060137816847,17.61497281658234,17.78879165649414,23641000 | |
| 2016-11-04,17.8590603693531,18.029181538615756,17.722222488575376,17.733318328857422,29114400 | |
| 2016-11-07,17.80728713439158,18.047675410879748,17.637164529021177,18.043977737426758,35456200 | |
| 2016-11-08,18.066163992902528,18.25477775989684,18.03657837718576,18.18450927734375,37695800 | |
| 2016-11-09,17.866457743564958,17.881249846473917,17.485532525220155,17.515119552612305,85620400 | |
| 2016-11-10,17.422663337868475,17.44115452579397,16.867919235380388,17.093515396118164,106246800 | |
| 2016-11-11,17.056539111752215,17.25624741507801,16.95668496008932,17.02325439453125,61903000 | |
| 2016-11-14,16.893806427745997,17.049134092342484,16.76436670724892,17.01215171813965,56381600 | |
| 2016-11-15,17.1083082743944,17.32650768768134,17.100912927519218,17.28582763671875,50383600 | |
| 2016-11-16,17.326507227299082,17.370887772094573,17.056531928335747,17.16748046875,33634800 | |
| 2016-11-17,17.086116328813212,17.263634248315196,17.086116328813212,17.17117691040039,38399600 | |
| 2016-11-18,17.219257949756866,17.256240326683105,17.045437674471604,17.119403839111328,21397000 | |
| 2016-11-21,17.16747652841539,17.304314393946495,17.141588588620188,17.300615310668945,24596600 | |
| 2016-11-22,17.3080148551075,17.39307544396627,17.219256593162324,17.3671875,21286000 | |
| 2016-11-23,17.123094726283984,17.35238847608517,17.123094726283984,17.193363189697266,28306800 | |
| 2016-11-25,17.219249871554293,17.50031947238015,17.219249871554293,17.441146850585938,15732400 | |
| 2016-11-28,17.49292596602317,17.81837615170731,17.489228293693657,17.777694702148438,46863400 | |
| 2016-11-29,17.733320200432672,17.9367260904348,17.70373317094069,17.851665496826172,28895400 | |
| 2016-11-30,17.58908251302197,17.629762552110826,17.289520263671875,17.289520263671875,46934800 | |
| 2016-12-01,17.145292222371204,17.222956062369303,17.0269469202444,17.15268898010254,36732200 | |
| 2016-12-02,17.25253845677111,17.430056362254366,17.193365821610023,17.308012008666992,32798800 | |
| 2016-12-05,17.234053276806684,17.33390740612485,17.075026486868953,17.330209732055664,29776600 | |
| 2016-12-06,17.32280872085925,17.393075797225258,17.256239317654753,17.296920776367188,16844000 | |
| 2016-12-07,17.359794201345707,17.522520065307617,17.341303010655693,17.522520065307617,25804800 | |
| 2016-12-08,17.41156888591141,17.585387745142484,17.285826833070207,17.55210304260254,28791000 | |
| 2016-12-09,17.53730847461198,17.744413434730735,17.53730847461198,17.737016677856445,32037800 | |
| 2016-12-12,17.663047601089993,17.940419589498223,17.659349928657445,17.92192840576172,43960200 | |
| 2016-12-13,18.010690838989476,18.121639369297142,17.944121438647457,18.10684585571289,40434000 | |
| 2016-12-14,18.188208278383435,18.28436329250974,17.711128059080398,17.733318328857422,56707800 | |
| 2016-12-15,17.69633635473375,17.877553382801622,17.603879004059515,17.85906219482422,35643200 | |
| 2016-12-16,17.90498936875558,18.140237799358868,17.86391408768022,18.076757431030273,40238000 | |
| 2016-12-19,18.185045768814124,18.192514130911285,17.98713773435043,18.143970489501953,23300400 | |
| 2016-12-20,18.091693915152295,18.21865322567578,18.069288828197163,18.1663761138916,17326200 | |
| 2016-12-21,18.170109545689815,18.255993575508917,18.08795898480004,18.091693878173828,16888400 | |
| 2016-12-22,18.080492050884416,18.18878117616787,18.046886554532215,18.155174255371094,14930400 | |
| 2016-12-23,18.177578223039735,18.222386973190556,18.091694191732124,18.151439666748047,15557000 | |
| 2016-12-27,18.080490659452497,18.211184863357403,18.061820465878785,18.1663761138916,26268800 | |
| 2016-12-28,18.17757732753879,18.188779158413528,17.96846746306241,17.994606018066406,17658600 | |
| 2016-12-29,18.065555697778397,18.267195786375126,18.020745523028467,18.237323760986328,29355600 | |
| 2016-12-30,18.270930896559914,18.278399259106827,18.080491212724898,18.136503219604492,28055400 | |
| 2017-01-03,18.110364071709377,18.158907714457378,17.975936399142277,18.091693878173828,37761400 | |
| 2017-01-04,18.117829754925797,18.25225740761506,18.084222841753483,18.158905029296875,29101000 | |
| 2017-01-05,18.199983059400846,18.20744999728596,17.983404825176443,18.17757797241211,32612800 | |
| 2017-01-06,18.087962034264507,18.267198486423442,18.05435511045691,18.233592987060547,21934400 | |
| 2017-01-09,18.300801740494137,18.308270102558765,17.9908725492563,17.994606018066406,27694400 | |
| 2017-01-10,17.990871926313105,17.998340288119138,17.8676460931801,17.938594818115234,22448400 | |
| 2017-01-11,17.93486167753184,18.143971555201283,17.931128208486182,18.125301361083984,26795400 | |
| 2017-01-12,18.1365029147946,18.170109833468644,18.031948689784016,18.14023780822754,18820800 | |
| 2017-01-13,18.102893857779534,18.16637421864077,17.99833964511905,18.11409568786621,24346600 | |
| 2017-01-17,18.173847213539133,18.371755299185516,18.158911909926687,18.312009811401367,30652000 | |
| 2017-01-18,18.259728347744637,18.379219294912794,18.259728347744637,18.289600372314453,26461800 | |
| 2017-01-19,18.185047959962507,18.28960219303183,18.084227196169405,18.12903594970703,27601000 | |
| 2017-01-20,18.155175069389205,18.214920550768422,18.046887363695067,18.162643432617188,23748400 | |
| 2017-01-23,18.18877727822894,18.22985255311622,18.05061615542613,18.069286346435547,21251000 | |
| 2017-01-24,18.065547943115234,18.14396357860085,18.031941038700847,18.065547943115234,22098800 | |
| 2017-01-25,17.983397415781422,18.08421812902459,17.964727229872064,18.065547943115234,38460000 | |
| 2017-01-26,18.058086118497076,18.158906868223998,17.990872285345795,18.073022842407227,22976400 | |
| 2017-01-27,18.10662815289865,18.162638725926904,18.031945964416714,18.069286346435547,14457600 | |
| 2017-01-30,18.076758245522118,18.143972085865823,17.975937485006558,18.084226608276367,18639800 | |
| 2017-01-31,18.099165917112916,18.379223150369942,18.08049429533998,18.364286422729492,31833000 | |
| 2017-02-01,18.267198668723083,18.274667032359822,17.99460980598324,18.04688835144043,48759000 | |
| 2017-02-02,18.102896085625517,18.237323760986328,17.994606966646582,18.237323760986328,31322200 | |
| 2017-02-03,18.289599501174344,18.33440824811703,18.218652199811388,18.259727478027344,22673200 | |
| 2017-02-06,18.330678353155733,18.34188018596423,18.203719025029027,18.222389221191406,14084000 | |
| 2017-02-07,18.252265165669233,18.29707392746336,18.203721509466096,18.267200469970703,12218200 | |
| 2017-02-08,18.312002555935372,18.48003711888969,18.278395643344506,18.446430206298828,31764000 | |
| 2017-02-09,18.427761512894296,18.47257168641569,18.244791623237507,18.289600372314453,28992000 | |
| 2017-02-10,18.2410543542,18.431494005752217,18.23732088578168,18.40535545349121,18959200 | |
| 2017-02-13,18.420293367601243,18.513645752984722,18.356813004829412,18.49497413635254,26085600 | |
| 2017-02-14,18.46883521884035,18.476303580457337,18.26346025992839,18.360546112060547,37568600 | |
| 2017-02-15,18.229852751496544,18.323205132003775,18.16637381648488,18.315736770629883,37850800 | |
| 2017-02-16,18.319474207790872,18.506178994735336,18.319474207790872,18.49871063232422,28002200 | |
| 2017-02-17,18.547254789706912,18.565926409908318,18.40536016239971,18.50991439819336,19947000 | |
| 2017-02-21,18.483772705121464,18.745159674729234,18.42029376542304,18.704084396362305,22717000 | |
| 2017-02-22,18.704085552307884,18.819843032637387,18.62940335288383,18.782501220703125,32037200 | |
| 2017-02-23,18.8646562349134,19.043892701167483,18.823580944313438,18.9766788482666,30007200 | |
| 2017-02-24,19.040153148097378,19.264198303222656,19.040153148097378,19.264198303222656,37259400 | |
| 2017-02-27,19.226857306866805,19.241792605473908,19.1297700314769,19.155908584594727,27965800 | |
| 2017-02-28,19.1521749598719,19.379954998993423,19.118568045502425,19.331411361694336,28820800 | |
| 2017-03-01,19.055091331843265,19.3015416095678,19.036421136830487,19.15964698791504,58243200 | |
| 2017-03-02,19.092430817157574,19.417296728970925,19.066292262439514,19.297805786132812,34745600 | |
| 2017-03-03,19.297801641448558,19.309003469794884,19.07748999582488,19.238056182861328,35150000 | |
| 2017-03-06,19.204450911406827,19.24179129204223,19.133503618421877,19.200716018676758,15233600 | |
| 2017-03-07,19.178316143341974,19.260466706278596,19.16337941836359,19.189517974853516,35903400 | |
| 2017-03-08,19.02522299466606,19.043893193299933,18.875858556705374,18.91320037841797,36787800 | |
| 2017-03-09,18.958009681334286,19.025223537891257,18.857188896498826,18.87212562561035,25685600 | |
| 2017-03-10,18.972942964916857,19.066295368243548,18.909462589943498,19.028953552246094,22983600 | |
| 2017-03-13,19.014012216526332,19.096162767361406,18.99160855680352,19.0849609375,28116000 | |
| 2017-03-14,19.06256263688218,19.11857465501006,19.002817148953344,19.06629753112793,23341000 | |
| 2017-03-15,19.133511787134694,19.469579629664153,19.09616996611265,19.372493743896484,45238400 | |
| 2017-03-16,19.335148530368624,19.335148530368624,19.122305173444914,19.15964698791504,37456800 | |
| 2017-03-17,19.226237744917444,19.384262367852386,19.203663823976484,19.275150299072266,30257000 | |
| 2017-03-20,19.32030360958578,19.357929211124944,19.094555741430536,19.14723014831543,14296000 | |
| 2017-03-21,19.1585173370485,19.48961545814759,19.147230374088632,19.418128967285156,50834200 | |
| 2017-03-22,19.497137719177744,19.651399076509133,19.433176358092172,19.512187957763672,50505600 | |
| 2017-03-23,19.508422548491147,19.628821573481183,19.399311918841768,19.45198631286621,45130600 | |
| 2017-03-24,19.46327612565424,19.59496356528626,19.414363566061215,19.523475646972656,24814200 | |
| 2017-03-27,19.602486377582863,19.64387381576126,19.372976699514023,19.448225021362305,23642800 | |
| 2017-03-28,19.444463001769613,19.467038359279734,19.346637887828813,19.433176040649414,16955600 | |
| 2017-03-29,19.42565342163698,19.444465504348408,19.2977292498214,19.380502700805664,13911000 | |
| 2017-03-30,19.35039856222263,19.35039856222263,19.177325150401014,19.229999542236328,39422400 | |
| 2017-03-31,19.25257814263117,19.399315829483363,19.23752933792597,19.305253982543945,19982000 | |
| 2017-04-03,19.305252153614962,19.305252153614962,19.12465359683309,19.301488876342773,30951600 | |
| 2017-04-04,19.28267131482521,19.43317078699987,19.24504716441621,19.361682891845703,20268600 | |
| 2017-04-05,19.33911629558478,19.4896143894538,19.29772885330809,19.470802307128906,25299000 | |
| 2017-04-06,19.4482293717299,19.45575449265197,19.34664239218708,19.421892166137695,18777600 | |
| 2017-04-07,19.497140270189703,19.52347747352617,19.324066809615793,19.3391170501709,39836000 | |
| 2017-04-10,19.350402850972195,19.39555213465639,19.241290766404695,19.37297821044922,16969600 | |
| 2017-04-11,19.38425625662612,19.403068329902634,19.23752007569245,19.36544418334961,19688400 | |
| 2017-04-12,19.33911837917308,19.519716972435447,19.278918848085624,19.5084285736084,21042000 | |
| 2017-04-13,19.53100428232401,19.53476612515304,19.35793080678732,19.444467544555664,21712200 | |
| 2017-04-17,19.489610795336116,19.53852334857668,19.436936400432256,19.53099822998047,14545200 | |
| 2017-04-18,19.561102089637863,19.61753833597196,19.500902565719574,19.57615089416504,29414800 | |
| 2017-04-19,19.553575887969135,19.561101007451338,19.372977326205593,19.44070053100586,25034000 | |
| 2017-04-20,19.41811856263152,19.41811856263152,19.226231683511195,19.36544418334961,26964600 | |
| 2017-04-21,19.33910934047092,19.54604504216218,19.33910934047092,19.46327018737793,26517400 | |
| 2017-04-24,19.48208832441798,19.587438563812754,19.350402319261775,19.564863204956055,36213400 | |
| 2017-04-25,19.5084279601506,19.568627489345033,19.429416347196028,19.538528442382812,21783200 | |
| 2017-04-26,19.534764955510713,19.625064965971443,19.459516621275075,19.478328704833984,19194800 | |
| 2017-04-27,19.470801264849324,19.6401128672498,19.455751025687103,19.546051025390625,18933000 | |
| 2017-04-28,19.519710943831807,19.54604814084403,19.391786800371193,19.45198631286621,18811400 | |
| 2017-05-01,19.497138426463106,19.497138426463106,19.286439384425965,19.335351943969727,21385000 | |
| 2017-05-02,19.357929229736328,19.42941571982456,19.278917619333022,19.357929229736328,18877200 | |
| 2017-05-03,19.38426493826168,19.40684029746584,19.278916132515256,19.290203094482422,21014400 | |
| 2017-05-04,19.23376689744261,19.38050315541159,19.23000505492005,19.357929229736328,28078200 | |
| 2017-05-05,19.414357642708204,19.534756648611097,19.395545567148883,19.46327018737793,21570600 | |
| 2017-05-08,19.478330597390798,19.500905961016944,19.35793152859157,19.45575523376465,17579400 | |
| 2017-05-09,19.44070504267322,19.455755285130383,19.27891995970409,19.312782287597656,15517800 | |
| 2017-05-10,19.327828101548416,19.384265784387416,19.237529531329894,19.342878341674805,16879600 | |
| 2017-05-11,19.293965248304055,19.36921501159668,19.214953642718235,19.36921501159668,15398400 | |
| 2017-05-12,19.414357642708204,19.504657614770053,19.388020449871284,19.46327018737793,15046200 | |
| 2017-05-15,19.46703942269367,19.579913345870718,19.44446406395034,19.546051025390625,12702200 | |
| 2017-05-16,19.51595009242254,19.572387770331193,19.380500813657584,19.403076171875,15306200 | |
| 2017-05-17,19.45198631286621,19.542284863973943,19.36544960335897,19.45198631286621,30065600 | |
| 2017-05-18,19.49337905862846,19.62130323694751,19.354166481892737,19.519716262817383,33752000 | |
| 2017-05-19,19.515944338852627,19.59495735168457,19.40683372781019,19.59495735168457,19802600 | |
| 2017-05-22,19.56486205508269,19.794373166525855,19.553575093952606,19.764272689819336,15558600 | |
| 2017-05-23,19.79813395036179,19.933583217762546,19.764271633511605,19.816946029663086,30580400 | |
| 2017-05-24,19.835762981028054,19.96368715181882,19.81694946319743,19.929824829101562,15204600 | |
| 2017-05-25,19.971210912317883,20.125472275246,19.922298352773907,20.091609954833984,33554600 | |
| 2017-05-26,20.102896916548055,20.13675923696007,20.053984357004076,20.091609954833984,15299200 | |
| 2017-05-30,20.106658425154134,20.204483542619304,20.050222182250174,20.15557098388672,12584600 | |
| 2017-05-31,20.178146676881063,20.328644762390862,20.155571318183185,20.257158279418945,25241400 | |
| 2017-06-01,20.204484325691176,20.403894975166054,20.181908966492767,20.40013313293457,22237200 | |
| 2017-06-02,20.554397882797918,20.554397882797918,20.36251088619897,20.422710418701172,19913200 | |
| 2017-06-05,20.422712679430326,20.441526201576792,20.328650809778907,20.35875129699707,14700000 | |
| 2017-06-06,20.40389529312499,20.40389529312499,20.287258088353695,20.313596725463867,15002400 | |
| 2017-06-07,20.313599642880526,20.430235429133067,20.279737316326873,20.381322860717773,15762600 | |
| 2017-06-08,20.339935514172044,20.354984319776396,20.087849002972096,20.212011337280273,26585200 | |
| 2017-06-09,20.148049867367668,20.208249399587256,20.050226165737108,20.193199157714844,27876400 | |
| 2017-06-12,20.219533781501607,20.3023072248147,20.042697062809026,20.15557098388672,25642200 | |
| 2017-06-13,20.13300271937646,20.21954090580631,20.08409157867993,20.204490661621094,17829800 | |
| 2017-06-14,20.33240880745411,20.422707375115234,20.249633924373207,20.313596725463867,31664200 | |
| 2017-06-15,20.257157655483464,20.452806452362896,20.257157655483464,20.43023109436035,31099000 | |
| 2017-06-16,20.48978110242777,20.56564137303536,20.45185024366682,20.52391815185547,35391600 | |
| 2017-06-19,20.542887245653777,20.554265782255314,20.38358194557378,20.45564842224121,35644600 | |
| 2017-06-20,20.47840573968376,20.4935766386233,20.42909633911529,20.467025756835938,15177000 | |
| 2017-06-21,20.463233228284313,20.493576472832448,20.239446192948012,20.34564971923828,20153200 | |
| 2017-06-22,20.315305718108846,20.391164550111323,20.23565162944309,20.250823974609375,15862400 | |
| 2017-06-23,20.254618348387336,20.330477182502246,20.14082720338594,20.18255043029785,17286200 | |
| 2017-06-26,20.228068243073604,20.43288912872173,20.156000322219377,20.31909942626953,20710000 | |
| 2017-06-27,20.22807429404931,20.284968438837296,20.034630439791155,20.09152603149414,20957600 | |
| 2017-06-28,20.152208755309314,20.197724348705513,19.879112301102868,19.8980770111084,18577600 | |
| 2017-06-29,19.78049466818428,19.807045551208855,19.662911152707874,19.738771438598633,41191400 | |
| 2017-06-30,19.76152345962737,19.867728411489704,19.70842170715332,19.70842170715332,30225800 | |
| 2017-07-03,19.738773197826667,19.791874968608536,19.590846422958673,19.61739730834961,25409400 | |
| 2017-07-05,19.68187110128532,19.68187110128532,19.469464088471298,19.522565841674805,28005200 | |
| 2017-07-06,19.442916209112358,19.53774120348299,19.442916209112358,19.514984130859375,28073600 | |
| 2017-07-07,19.511185215744163,19.62497633674734,19.492220511215038,19.5301513671875,26526000 | |
| 2017-07-10,19.587050605691807,19.632566197853627,19.499811784500572,19.514984130859375,32627600 | |
| 2017-07-11,19.545328119531224,19.545328119531224,19.40877989094132,19.503604888916016,18111800 | |
| 2017-07-12,19.674282626714202,19.727384373701472,19.636353220841606,19.670490264892578,24286000 | |
| 2017-07-13,19.65911227788239,19.712214026342767,19.58704437904548,19.602216720581055,13842000 | |
| 2017-07-14,19.731183426344035,19.784285187444024,19.67049549267055,19.693252563476562,25215000 | |
| 2017-07-17,19.70462815308434,19.78428077697754,19.66290493668862,19.78428077697754,15338000 | |
| 2017-07-18,19.829800819049403,19.863937872247053,19.776699057834055,19.8411808013916,15780800 | |
| 2017-07-19,19.875315543649883,19.9322096610878,19.81841997929766,19.924623489379883,21338800 | |
| 2017-07-20,19.977725396590174,20.07255037328995,19.9284174504846,20.068758010864258,16925000 | |
| 2017-07-21,20.072550524000924,20.212892532348633,20.004277871425643,20.212892532348633,18504000 | |
| 2017-07-24,20.224273369781702,20.224273369781702,19.992900167041768,20.023244857788086,21069600 | |
| 2017-07-25,19.98152464140696,20.038420221669583,19.8866996389124,19.90945816040039,21136200 | |
| 2017-07-26,19.905662042029,20.099105834960938,19.875318797144594,20.099105834960938,17262400 | |
| 2017-07-27,20.042205388126163,20.148408889770508,20.019446874810576,20.148408889770508,19173800 | |
| 2017-07-28,20.118070602416992,20.174964729333755,20.023245610641176,20.118070602416992,19278000 | |
| 2017-07-31,20.09531152053161,20.231859736369717,20.064968276408976,20.186344146728516,23722600 | |
| 2017-08-01,20.21668820202764,20.338064077217275,20.197723492825737,20.300134658813477,21646200 | |
| 2017-08-02,20.258412820825267,20.391167241264526,20.137036937305183,20.387374877929688,16031800 | |
| 2017-08-03,20.413920157922078,20.48978042602539,20.32288899372952,20.48978042602539,20929400 | |
| 2017-08-04,20.38358131316459,20.44426925134762,20.288756319321447,20.398752212524414,34930800 | |
| 2017-08-07,20.421512622442727,20.470822028942024,20.36841085248104,20.46323585510254,10322800 | |
| 2017-08-08,20.44426313163411,20.546672821044922,20.41771225705884,20.546672821044922,15137400 | |
| 2017-08-09,20.580819890662035,20.633923112591383,20.42530692944178,20.440479278564453,17704400 | |
| 2017-08-10,20.410136002265528,20.542890439639372,20.364618954953198,20.504961013793945,19229600 | |
| 2017-08-11,20.459439998477443,20.501163226964312,20.31151324068913,20.383581161499023,18672600 | |
| 2017-08-14,20.38737188210249,20.512541557478986,20.383579519324922,20.501161575317383,23655600 | |
| 2017-08-15,20.360825578363322,20.63012825044903,20.349447040558648,20.61495590209961,19164600 | |
| 2017-08-16,20.580816978744632,20.709779034211188,20.580816978744632,20.698400497436523,14263600 | |
| 2017-08-17,20.65287959019349,20.721153687106334,20.535296101751523,20.55046844482422,17912600 | |
| 2017-08-18,20.482196422891878,20.77046373590505,20.482196422891878,20.671846389770508,29697600 | |
| 2017-08-21,20.732531209913294,20.781840599037793,20.652878583037396,20.747703552246094,11312000 | |
| 2017-08-22,20.759085375166872,20.79701623700966,20.687018908037224,20.793222427368164,16300600 | |
| 2017-08-23,20.78563189611966,20.86907832776011,20.717357806034588,20.861492156982422,14092600 | |
| 2017-08-24,20.850118730429305,20.895634319327996,20.808395504391136,20.846324920654297,14034800 | |
| 2017-08-25,20.89563375734429,20.99045874236638,20.846324359996757,20.91459846496582,15723600 | |
| 2017-08-28,20.98666887111242,20.98666887111242,20.85391300817226,20.952531814575195,15745400 | |
| 2017-08-29,20.98666702899137,21.020802635617702,20.90322057657725,20.907012939453125,15860600 | |
| 2017-08-30,20.895634319327996,20.914599027459577,20.815981677026667,20.846324920654297,11502200 | |
| 2017-08-31,20.865287626637166,20.907010848671742,20.834944385921148,20.850116729736328,20939000 | |
| 2017-09-01,20.880459972991734,20.914597023122873,20.724947066153074,20.785634994506836,22537400 | |
| 2017-09-05,20.823564684393798,20.853907923409135,20.7211535397528,20.838735580444336,18080800 | |
| 2017-09-06,20.861502909848912,20.89563997248708,20.705989946033906,20.743919372558594,22857400 | |
| 2017-09-07,20.76287685268957,20.922182113792566,20.743910700441266,20.899423599243164,24703400 | |
| 2017-09-08,20.869084825454564,21.013219221279368,20.83115395975615,20.998046875,18039800 | |
| 2017-09-11,20.96011302124432,21.20286618636371,20.956320658672404,21.176315307617188,20183200 | |
| 2017-09-12,21.16114119984493,21.16114119984493,20.709773404944084,20.823564529418945,37790600 | |
| 2017-09-13,20.804600165655334,20.819772509811354,20.705982822469956,20.721155166625977,21458200 | |
| 2017-09-14,20.709774200372724,20.90701032427995,20.649086273548523,20.895631790161133,20390800 | |
| 2017-09-15,20.9556383127033,20.986212987890898,20.829513950434997,20.92506217956543,17030200 | |
| 2017-09-18,20.909779128695437,20.925067198931576,20.57345033120418,20.71103858947754,31607000 | |
| 2017-09-19,20.745432325235775,20.760720392750184,20.638418768535633,20.668994903564453,31560000 | |
| 2017-09-20,20.703390819730952,20.74925502216604,20.4358569286114,20.516117095947266,39494000 | |
| 2017-09-21,20.5352249614923,20.646061255743735,20.485539474767474,20.512292861938477,21424600 | |
| 2017-09-22,20.56961766474093,20.59637104577674,20.34412384033203,20.34412384033203,22483800 | |
| 2017-09-25,20.37470734635308,20.55433704723904,20.340309921425906,20.53140640258789,23446600 | |
| 2017-09-26,20.523757357975356,20.565798806839595,20.45496252491571,20.493181228637695,20022200 | |
| 2017-09-27,20.351771153433177,20.43203130948234,20.118633259999758,20.21800422668457,24701600 | |
| 2017-09-28,20.145388989561535,20.344129488107384,20.091882212635795,20.29062271118164,28365000 | |
| 2017-09-29,20.29826932281205,20.359420141058262,20.20272107818044,20.27533721923828,24254200 | |
| 2017-10-02,20.263865886840847,20.40527683873173,20.24093379006797,20.309728622436523,33228600 | |
| 2017-10-03,20.32119664283949,20.32501938845144,20.126278897187817,20.252403259277344,19115000 | |
| 2017-10-04,20.263869128272248,20.462609624911035,20.202718318379567,20.454965591430664,24281000 | |
| 2017-10-05,20.44732309493438,20.477899231154222,20.344130822118043,20.43585777282715,25278400 | |
| 2017-10-06,20.340304500698803,20.42820868365264,20.263865637015012,20.420564651489258,20836400 | |
| 2017-10-09,20.458788167426327,20.49700833723481,20.42056945556825,20.447322845458984,14681400 | |
| 2017-10-10,20.497005943632804,20.64988223116292,20.432032391521073,20.646060943603516,16653600 | |
| 2017-10-11,20.62312673147519,20.837155261629558,20.61930544430729,20.733963012695312,30938200 | |
| 2017-10-12,20.75689717482607,20.894485395811422,20.722499755092176,20.840978622436523,27336400 | |
| 2017-10-13,20.89830915825025,20.93270657965797,20.634596566091254,20.69574737548828,25425400 | |
| 2017-10-16,20.688105348410993,20.733968095418973,20.481720799949407,20.649885177612305,22492800 | |
| 2017-10-17,20.638421224849843,20.814229648338582,20.581091693822824,20.772188186645508,19199200 | |
| 2017-10-18,20.68427753181214,20.776004461292604,20.653702860618704,20.733963012695312,17382000 | |
| 2017-10-19,20.772185413025763,20.95181655883789,20.749254770037215,20.95181655883789,20571800 | |
| 2017-10-20,20.867731083535276,21.00914350169684,20.860088508778045,20.96710205078125,22462800 | |
| 2017-10-23,20.963279058178628,21.020608573832774,20.890662935240165,20.978567123413086,21222000 | |
| 2017-10-24,20.944168175555028,21.02060703819301,20.894482696147833,20.9976749420166,22671400 | |
| 2017-10-25,20.909773741212433,20.947993906955205,20.65752647911115,20.90595245361328,36662600 | |
| 2017-10-26,21.005323012453026,21.11615931168943,20.90213074674503,20.909774780273438,34659200 | |
| 2017-10-27,20.88684234433817,21.089404112623274,20.848622179977646,21.039718627929688,20732200 | |
| 2017-10-30,20.886845714996802,21.085584769942688,20.886845714996802,21.04354476928711,20114800 | |
| 2017-10-31,21.028256202878296,21.10851637216075,20.97474942335666,21.06647491455078,19064000 | |
| 2017-11-01,21.10087244493977,21.10087244493977,20.909775969710214,20.947996139526367,21758400 | |
| 2017-11-02,20.947991912979862,21.112334965154837,20.894483686033272,21.024429321289062,29453800 | |
| 2017-11-03,20.997679770198243,21.2040643093916,20.951817025249845,21.100872039794922,23264400 | |
| 2017-11-06,21.12761861027155,21.139085386270548,21.009139769231183,21.020605087280273,23993000 | |
| 2017-11-07,21.05500782032915,21.303433799140176,20.978568945468044,21.272857666015625,22649000 | |
| 2017-11-08,21.26139548854058,21.345476951163892,21.13909385386077,21.288148880004883,19169800 | |
| 2017-11-09,21.22699144846899,21.353114332080114,21.17730596925247,21.314895629882812,21525200 | |
| 2017-11-10,21.20024378527451,21.26521588812973,21.142914258560722,21.215530395507812,22073000 | |
| 2017-11-13,21.23846206590603,21.48688806601353,21.23846206590603,21.467777252197266,19645600 | |
| 2017-11-14,21.406627233803928,21.750601483968072,21.398984657534015,21.735313415527344,24747600 | |
| 2017-11-15,21.819391258898204,21.872898028044848,21.525102570641568,21.54803466796875,24130400 | |
| 2017-11-16,21.494536117605428,21.544220160553312,21.414274475246017,21.479248046875,22882200 | |
| 2017-11-17,21.43337910458372,21.486885878741557,21.311076032001203,21.33018684387207,33300800 | |
| 2017-11-20,21.341651885327654,21.368405272056442,21.230815592908268,21.265213012695312,18583800 | |
| 2017-11-21,21.326365385735098,21.38369490890804,21.265214574727448,21.32254409790039,15512000 | |
| 2017-11-22,21.307256030660895,21.36458555383384,21.24228393181854,21.32254409790039,11157800 | |
| 2017-11-24,21.334005312003047,21.441018846175957,21.322539992755964,21.356937408447266,10004400 | |
| 2017-11-27,21.383697327403052,21.48688960601519,21.330190543963536,21.44866943359375,14393600 | |
| 2017-11-28,21.50217047331439,21.590076117426857,21.456307736610142,21.54803466796875,18371000 | |
| 2017-11-29,21.475422542377597,21.651232417298953,21.398985114442773,21.559505462646484,31138800 | |
| 2017-11-30,21.586255483906886,21.67798242423868,21.54421403033607,21.632118225097656,31783000 | |
| 2017-12-01,21.704739200033522,21.746780660167968,21.441025116626733,21.559505462646484,48151800 | |
| 2017-12-04,21.570971321121434,21.655054243479146,21.402806934356533,21.437204360961914,26111600 | |
| 2017-12-05,21.471599937817796,21.471599937817796,21.06265360004542,21.16584587097168,39752000 | |
| 2017-12-06,21.200240547147473,21.288144738851802,21.131445708778834,21.246103286743164,18889600 | |
| 2017-12-07,21.20788532262839,21.288145484218568,21.116158382275145,21.28432273864746,22950400 | |
| 2017-12-08,21.257568763802997,21.356939734601173,21.17348731691633,21.353116989135742,19950600 | |
| 2017-12-11,21.334007745128744,21.49452952264554,21.272856938920018,21.483062744140625,30870800 | |
| 2017-12-12,21.402800270874575,21.429553654577166,21.10469030507427,21.11615562438965,43101000 | |
| 2017-12-13,21.173486709594727,21.29196557252085,21.112335905453776,21.173486709594727,34770200 | |
| 2017-12-14,21.154378720850318,21.242284380358424,20.98239306360061,21.14673614501953,26287200 | |
| 2017-12-15,21.21655457960227,21.30142126881367,21.15483375241414,21.22426986694336,27275200 | |
| 2017-12-18,21.24355695007089,21.305277776098443,20.958098681521154,20.98895835876465,38807000 | |
| 2017-12-19,20.988958096721475,21.01596086580012,20.5954872838805,20.607059478759766,29775000 | |
| 2017-12-20,20.591636843743508,20.66492988690042,20.433477087374687,20.445049285888672,31512000 | |
| 2017-12-21,20.30231217616604,20.306169083650083,20.121006622066883,20.202014923095703,39869800 | |
| 2017-12-22,20.225162444180885,20.310029131206242,20.21359024923763,20.232877731323242,22943400 | |
| 2017-12-26,20.256023746172527,20.317744576722134,20.109437693330122,20.11329460144043,16487400 | |
| 2017-12-27,20.18658607002519,20.23673322563701,20.144152729476378,20.198158264160156,21232800 | |
| 2017-12-28,20.23673928929344,20.31774761559212,20.202021224945305,20.310033798217773,9821600 | |
| 2017-12-29,20.371756235833647,20.410331211894537,20.279174233130096,20.32160758972168,14060200 | |
| 2018-01-02,20.317742274131337,20.34474651400581,20.07085897991195,20.132579803466797,24540000 | |
| 2018-01-03,20.059289149049906,20.205876674093584,19.904986336210175,19.974422454833984,41615800 | |
| 2018-01-04,19.912704071720025,20.043861037293702,19.76997490880013,19.808549880981445,29943600 | |
| 2018-01-05,19.877982679858068,19.90884382966855,19.700535483069626,19.800832748413086,46832600 | |
| 2018-01-08,19.835552233683067,20.001427259306173,19.79697726232269,19.985998153686523,28601000 | |
| 2018-01-09,19.982134801450105,19.989850088110543,19.75839737445926,19.789257049560547,30877400 | |
| 2018-01-10,19.673536091177425,19.704397246287517,19.530806927645425,19.573240280151367,31124000 | |
| 2018-01-11,19.55394832115364,19.6426719211659,19.434365042308727,19.499942779541016,33091000 | |
| 2018-01-12,19.442081892371487,19.54623460440002,19.33021242058883,19.38807487487793,37270600 | |
| 2018-01-16,19.465225372691414,19.51923091611174,19.233772623306965,19.34564208984375,54585600 | |
| 2018-01-17,19.376501617441726,19.519230762722493,19.34949884594376,19.465225219726562,46903200 | |
| 2018-01-18,19.46522710443411,19.46908548447351,19.241489622996212,19.341785430908203,42659400 | |
| 2018-01-19,19.418937981247392,19.461371334919253,19.260778235814666,19.283924102783203,37263800 | |
| 2018-01-22,19.376502271153722,19.499943936892066,19.280063377824344,19.310924530029297,41073000 | |
| 2018-01-23,19.38422234559647,19.634964118782815,19.32635840669467,19.496091842651367,53347800 | |
| 2018-01-24,19.465222767131163,19.480653340768814,19.345639500290577,19.37649917602539,39062800 | |
| 2018-01-25,19.384215586490093,19.692819719429583,19.372643391361294,19.67738914489746,52570000 | |
| 2018-01-26,19.731398192322768,19.789260645479576,19.492228677010935,19.68896484375,47900000 | |
| 2018-01-29,19.596382609549373,19.631100669618625,19.41507849277948,19.438222885131836,36121800 | |
| 2018-01-30,19.422795615109912,19.553952589746462,19.41508179737332,19.472944259643555,26178200 | |
| 2018-01-31,19.496087056812495,19.708252328135604,19.388074495479795,19.68896484375,54822800 | |
| 2018-02-01,19.665821805986994,19.742973226158547,19.322499531341567,19.38036346435547,57039200 | |
| 2018-02-02,19.28391893801015,19.426648067236997,19.218339734933696,19.241485595703125,43612800 | |
| 2018-02-05,19.21062535568137,19.415076789953353,18.89044902671598,18.925167083740234,66944600 | |
| 2018-02-06,18.701430493485244,18.801727769161488,18.273241560766078,18.64356803894043,83343200 | |
| 2018-02-07,18.631995317441607,18.85187589327315,18.54713008548928,18.55484390258789,55760400 | |
| 2018-02-08,18.50083414471836,18.751575818064072,18.327243868674444,18.346532821655273,52083800 | |
| 2018-02-09,18.396681875810987,18.875019411166868,18.342676333593847,18.732290267944336,72845000 | |
| 2018-02-12,18.770868692632316,18.97917708373487,18.601136747034456,18.875022888183594,53008800 | |
| 2018-02-13,18.867304568106007,19.033179578276535,18.67056987803017,18.95988655090332,50134400 | |
| 2018-02-14,18.797869356133514,18.92516940468111,18.69371517228751,18.74772071838379,40682200 | |
| 2018-02-15,18.79401028744199,19.172050538201493,18.76700751749778,19.164335250854492,33008200 | |
| 2018-02-16,19.175908577248315,19.3803600251525,19.102615550439303,19.334068298339844,40133000 | |
| 2018-02-20,19.268490741448943,19.33792686078352,18.990746264110648,19.083328247070312,33546600 | |
| 2018-02-21,19.09490018651541,19.222200227431706,18.82872938033681,18.83258628845215,44922800 | |
| 2018-02-22,18.894307589958437,19.07175479849977,18.824871469826487,18.929025650024414,40257800 | |
| 2018-02-23,18.983035046994562,19.445942117978184,18.95989064994704,19.42279624938965,41284800 | |
| 2018-02-26,19.499943055158635,19.534661114048983,19.32635276070688,19.36492919921875,27209800 | |
| 2018-02-27,19.380364532520066,19.496090933385283,19.048614437576365,19.05632972717285,36402400 | |
| 2018-02-28,19.12576013859809,19.175907298657112,18.925167083740234,18.925167083740234,23892200 | |
| 2018-03-01,18.963743710090387,19.23377290265456,18.840302045753745,18.929025650024414,43182600 | |
| 2018-03-02,18.917459814605394,19.106479282877217,18.720723584234566,18.878883361816406,33714200 | |
| 2018-03-05,18.832585475599306,19.307064616502892,18.794010509948194,19.264631271362305,31000800 | |
| 2018-03-06,19.241490976133587,19.283924330306103,18.963746455397796,19.006179809570312,41416000 | |
| 2018-03-07,18.948312410608914,19.02932219536325,18.79015269224573,18.863447189331055,33357600 | |
| 2018-03-08,18.905884235703216,19.04475650865122,18.87502454812647,19.002323150634766,24517600 | |
| 2018-03-09,18.963747723556065,19.06018663620058,18.9097421679217,19.05632972717285,26197000 | |
| 2018-03-12,19.06403842056619,19.16047730728668,19.04089402953928,19.137332916259766,32463600 | |
| 2018-03-13,19.20677420116506,19.295497824239483,19.03318386404509,19.179771423339844,37745000 | |
| 2018-03-14,19.23762695636749,19.442078378215175,19.226054761909495,19.37649917602539,38264600 | |
| 2018-03-15,19.36492919921875,19.54237640175136,19.24920282676447,19.36492919921875,42135600 | |
| 2018-03-16,19.36376803479055,19.58535690381628,19.352104448070474,19.534818649291992,39512600 | |
| 2018-03-19,19.523156472070823,19.589243703683966,19.301567603879036,19.414304733276367,43379200 | |
| 2018-03-20,19.418185657503635,19.499823318122477,19.278234534743934,19.32488441467285,29936400 | |
| 2018-03-21,19.34043626575796,19.52315040955368,19.192709905179008,19.258798599243164,38471800 | |
| 2018-03-22,19.278238798352923,19.65532924218977,19.223813679236937,19.34432601928711,50664800 | |
| 2018-03-23,19.344324441177775,19.51926336904569,19.033322726619897,19.07219886779785,34668600 | |
| 2018-03-26,19.134399249169366,19.297674593525503,19.095523107913273,19.270462036132812,27519200 | |
| 2018-03-27,19.297676869987974,19.748629780943535,19.235476519613872,19.546478271484375,42912000 | |
| 2018-03-28,19.569801015756006,19.6475518127735,19.41041254920804,19.538700103759766,46346200 | |
| 2018-03-29,19.59701352147173,19.736964659145855,19.5620257370532,19.64366340637207,30929000 | |
| 2018-04-02,19.678651193498577,19.771952446285198,19.352099033205057,19.492050170898438,35585200 | |
| 2018-04-03,19.457065212924448,19.651441491740826,19.406526965199664,19.558141708374023,27597600 | |
| 2018-04-04,19.554252667323848,19.651440803327418,19.394864183596923,19.600902557373047,32714600 | |
| 2018-04-05,19.59701449530503,19.81471644061337,19.37931254999669,19.75640296936035,28572600 | |
| 2018-04-06,19.783616727611207,19.826379744728502,19.55814102322902,19.600902557373047,28624000 | |
| 2018-04-09,19.616456261532708,19.775844771638123,19.55036902994014,19.639781951904297,23512200 | |
| 2018-04-10,19.643663102639238,19.666988786215295,19.445399982648535,19.488162994384766,28182400 | |
| 2018-04-11,19.48038627075951,19.55036183314165,19.394860253854013,19.460948944091797,16048200 | |
| 2018-04-12,19.464843579165823,19.515381835035818,19.16550388358749,19.20438003540039,24157600 | |
| 2018-04-13,19.239362094109747,19.441512091369276,19.239362094109747,19.355987548828125,20874600 | |
| 2018-04-16,19.39874964159347,19.63200053996823,19.3870860585936,19.620338439941406,30795200 | |
| 2018-04-17,19.666992161144563,19.888581002736792,19.585354479078653,19.818605422973633,26389000 | |
| 2018-04-18,19.841937239686892,20.0168762431331,19.74086071192962,19.744749069213867,28240000 | |
| 2018-04-19,19.67476601252616,19.779729374820384,19.573689523069547,19.733078002929688,30335400 | |
| 2018-04-20,19.709750389933337,19.756400270779814,19.492048474361496,19.554248809814453,28160000 | |
| 2018-04-23,19.581465035950735,19.678653171007234,19.492052129655548,19.565916061401367,23874000 | |
| 2018-04-24,19.581464139475553,19.818603415432463,19.550364708827356,19.698089599609375,33808800 | |
| 2018-04-25,19.628118135548767,19.771956172855834,19.55425419730384,19.701980590820312,26815000 | |
| 2018-04-26,19.72141793075961,19.92745632073838,19.632005016561777,19.900243759155273,23534200 | |
| 2018-04-27,19.876916509079795,20.176256123615143,19.83804036779219,20.102392196655273,34314600 | |
| 2018-04-30,20.133497468810837,20.19958469884865,20.024645732611095,20.044084548950195,25492000 | |
| 2018-05-01,20.044082445363188,20.0790702349388,19.946894305761305,19.981882095336914,21942600 | |
| 2018-05-02,19.98576617483708,20.05574174420724,19.88469117628747,19.962440490722656,25960600 | |
| 2018-05-03,19.923564340732813,20.028527686923677,19.709750776109793,19.935226440429688,32960200 | |
| 2018-05-04,19.970217825301077,20.114057334719806,19.970217825301077,20.024642944335938,23486800 | |
| 2018-05-07,20.012977499141332,20.05574050923133,19.89246369643071,19.919677734375,17044000 | |
| 2018-05-08,19.838038395351422,19.87302617754495,19.387085582064284,19.422073364257812,46295800 | |
| 2018-05-09,19.425963793250336,19.460951579178886,19.212148722035213,19.286012649536133,44301000 | |
| 2018-05-10,19.449289983814996,19.56202858144209,19.344326615297355,19.558141708374023,27922800 | |
| 2018-05-11,19.577576715783202,19.639777058302265,19.50760114507761,19.585351943969727,12957800 | |
| 2018-05-14,19.616451316567886,19.651439101818703,19.425963416959203,19.51148796081543,17025600 | |
| 2018-05-15,19.394866907098002,19.4842798268202,19.254915734324662,19.348217010498047,22141400 | |
| 2018-05-16,19.355982665544964,19.38319521534808,19.12273033198187,19.19659423828125,27082600 | |
| 2018-05-17,19.200489956389845,19.25491508107225,19.00222679033631,19.041101455688477,22552000 | |
| 2018-05-18,19.09552157261487,19.1577219106505,18.897258458555374,19.044984817504883,23620800 | |
| 2018-05-21,19.06830794294205,19.19659696708399,18.982783409820374,19.14217185974121,21484000 | |
| 2018-05-22,19.134397449778834,19.32488533361426,19.134397449778834,19.212146759033203,22051400 | |
| 2018-05-23,19.278240435507605,19.429853703912716,19.231590541299894,19.3870906829834,27165800 | |
| 2018-05-24,19.414302341567744,19.562028729821233,19.348215118096096,19.546478271484375,25795200 | |
| 2018-05-25,19.573688406779922,19.68254011867716,19.53481374872793,19.632001876831055,27743200 | |
| 2018-05-29,19.597014091395003,19.76417779037023,19.492050735086853,19.632001876831055,34561400 | |
| 2018-05-30,19.577572116145557,19.826373427767386,19.527033886293378,19.791385650634766,27771800 | |
| 2018-05-31,19.76806790048707,19.93911998306531,19.647555551005187,19.822494506835938,30216400 | |
| 2018-06-01,19.771953959473667,19.779729188048698,19.42596444423746,19.519264221191406,34360000 | |
| 2018-06-04,19.558140071755133,19.639777746113,19.348213352286454,19.3637638092041,28729000 | |
| 2018-06-05,19.398751959224317,19.425964517853444,19.18882523582259,19.26268768310547,29829200 | |
| 2018-06-06,19.258798156843422,19.282122356470115,18.803956985473633,18.803956985473633,52255800 | |
| 2018-06-07,18.835053647145568,19.122729586121682,18.79617751824833,18.936128616333008,43051600 | |
| 2018-06-08,19.006114617629024,19.013889847684393,18.870051799093805,18.928363800048828,22482400 | |
| 2018-06-11,18.97112782298407,19.041103414194176,18.83506499728308,18.889490127563477,34670400 | |
| 2018-06-12,18.873934865428705,19.13051147360587,18.86227276418485,19.107187271118164,33322600 | |
| 2018-06-13,19.130508782823252,19.243247355567366,18.998332883082256,19.0566463470459,33451400 | |
| 2018-06-14,19.087745282030173,19.336548103290397,19.064421083423838,19.293785095214844,32277200 | |
| 2018-06-15,19.270254231064325,19.43891319748047,19.117284818788804,19.431068420410156,43422400 | |
| 2018-06-18,19.419299375419506,19.55658072179535,19.380076988591068,19.493824005126953,34453400 | |
| 2018-06-19,19.52912314477323,19.75661566288716,19.493822401037168,19.68601417541504,33294800 | |
| 2018-06-20,19.717393577441392,19.752694321711253,19.615412984556,19.701704025268555,24635400 | |
| 2018-06-21,19.72132008004473,19.870367869961246,19.658563352117525,19.768388748168945,25407400 | |
| 2018-06-22,19.780151014465417,19.956654742280257,19.74092862883461,19.905664443969727,25953400 | |
| 2018-06-25,19.909586447076403,20.278283462176606,19.909586447076403,20.235137939453125,42932400 | |
| 2018-06-26,20.180222643653355,20.376337535241362,20.137077128105933,20.258668899536133,39817400 | |
| 2018-06-27,20.235143404996432,20.39595762643222,20.180231450784973,20.356735229492188,43529400 | |
| 2018-06-28,20.37634055170734,20.541076366834186,20.31750547702598,20.34888458251953,30075600 | |
| 2018-06-29,20.313584019462223,20.462630283181372,20.1998370053833,20.38026237487793,28741400 | |
| 2018-07-02,20.39203050913348,20.537155134325904,20.297894687022797,20.525388717651367,31405600 | |
| 2018-07-03,20.533234395653608,20.705816506969633,20.439100058788785,20.584224700927734,21211200 | |
| 2018-07-05,20.595988558989365,20.70973557344791,20.50969901029506,20.694046020507812,22062000 | |
| 2018-07-06,20.73719165060092,20.901928964850722,20.701890904421543,20.854860305786133,24793400 | |
| 2018-07-09,20.850938222448445,20.854859862501407,20.14100167381478,20.21160316467285,55873600 | |
| 2018-07-10,20.01941394436187,20.51362294740874,19.960578862367537,20.403799057006836,54218200 | |
| 2018-07-11,20.395956697191753,20.623450778547202,20.380267140635144,20.588150024414062,43544600 | |
| 2018-07-12,20.588146094897805,20.64697967639824,20.49401026976366,20.60383415222168,34273400 | |
| 2018-07-13,20.631290402783595,20.678359064108434,20.470476217185894,20.607757568359375,21918600 | |
| 2018-07-16,20.592071665433984,20.643061976123732,20.486169403034562,20.588150024414062,20986400 | |
| 2018-07-17,20.619523523896078,20.654824270980217,20.552845166202797,20.57245635986328,22107000 | |
| 2018-07-18,20.548920639921057,20.584221384617667,20.38026169261928,20.466552734375,20722600 | |
| 2018-07-19,20.486168135964096,20.776418929355494,20.486168135964096,20.654827117919922,22238800 | |
| 2018-07-20,20.592064860795286,20.646976794359333,20.372415630301134,20.50969696044922,27657000 | |
| 2018-07-23,20.51361836149973,20.552842239473378,20.293970629799126,20.36457061767578,29527400 | |
| 2018-07-24,20.309661507532088,20.497931659258857,20.074324191933165,20.4351749420166,31397600 | |
| 2018-07-25,20.43125420527557,20.595990034231903,20.368497485258175,20.49401092529297,26937400 | |
| 2018-07-26,20.5920693883374,20.772494780071355,20.55676863810786,20.713661193847656,38142000 | |
| 2018-07-27,20.725426559531396,20.815639250817913,20.564612371370526,20.64698028564453,31495800 | |
| 2018-07-30,20.61952467889557,20.61952467889557,20.454788847434045,20.521467208862305,18952800 | |
| 2018-07-31,20.611678538222854,20.76072630176019,20.537155404573266,20.705814361572266,30439600 | |
| 2018-08-01,20.588145913286937,20.631289940844734,20.395952624442586,20.57245635986328,39970800 | |
| 2018-08-02,20.564610784640383,20.737191376884883,20.443018994685644,20.674434661865234,34583800 | |
| 2018-08-03,20.68228423619614,20.960767130184035,20.611682728390974,20.905855178833008,30833200 | |
| 2018-08-06,20.92546476202967,21.043134930119827,20.882320729466734,20.92154312133789,24398200 | |
| 2018-08-07,20.882320140468522,20.925464171814557,20.725427584932454,20.89016342163086,26216400 | |
| 2018-08-08,20.819565993907876,20.850943611155067,20.705818951880026,20.78034210205078,34012000 | |
| 2018-08-09,20.776419903819225,20.886243805596955,20.705818396608272,20.87447738647461,17362200 | |
| 2018-08-10,20.90192844842052,21.047053069688708,20.776415019825638,20.784259796142578,26601000 | |
| 2018-08-13,20.819560856147433,20.850938465651396,20.713658618625097,20.811716079711914,34546800 | |
| 2018-08-14,20.819561055844886,20.9372297110301,20.79602672631259,20.854860305786133,19887600 | |
| 2018-08-15,20.921540854894715,21.172567726648253,20.878395330767418,21.047054290771484,38545400 | |
| 2018-08-16,20.999984501800547,21.290233724900933,20.956838983065573,21.274545669555664,26545800 | |
| 2018-08-17,21.262780912726523,21.478507042172904,21.223558524186533,21.38437271118164,28230200 | |
| 2018-08-20,21.427515525020926,21.439281940846435,21.258856582411177,21.309846878051758,19149200 | |
| 2018-08-21,21.278471227853768,21.290237645589055,21.094122703396856,21.156879425048828,23701600 | |
| 2018-08-22,21.17649230469947,21.180413945233372,20.921542279085607,20.999988555908203,25305200 | |
| 2018-08-23,20.992141575188725,21.13334455940055,20.945074412530825,20.984296798706055,22336200 | |
| 2018-08-24,20.96076734792168,21.09412558669025,20.878399420039514,21.074514389038086,15692600 | |
| 2018-08-27,21.090202544589406,21.14903613363746,20.839175640345623,20.945077896118164,24768200 | |
| 2018-08-28,20.89408698513448,20.972533264504488,20.83917503844697,20.901931762695312,20132200 | |
| 2018-08-29,20.952918613181907,21.054899215698242,20.921541002111013,21.054899215698242,23822400 | |
| 2018-08-30,21.090198201759485,21.176489243413883,20.988217607761,21.062742233276367,26951400 | |
| 2018-08-31,21.094126414997135,21.180417483541227,20.894089797108645,20.972536087036133,24265000 | |
| 2018-09-04,20.996064154151203,21.180412669141806,20.97645296018667,21.066665649414062,25930200 | |
| 2018-09-05,21.043134584590664,21.372607758108792,21.043134584590664,21.36083984375,29669600 | |
| 2018-09-06,21.37260752053733,21.549109775335765,21.309850797528526,21.482431411743164,24705600 | |
| 2018-09-07,21.274550359761943,21.376529475059566,21.172569748225996,21.219636917114258,32367000 | |
| 2018-09-10,21.262778109423625,21.411825859453796,21.247088557580867,21.32553482055664,19864800 | |
| 2018-09-11,21.317693234448257,21.403984286257327,21.2274805422107,21.270626068115234,18093400 | |
| 2018-09-12,21.266702354785156,21.384371007267465,21.20394564037872,21.251012802124023,19619800 | |
| 2018-09-13,21.24317002833993,21.419673771821053,21.145112559321326,21.411828994750977,17548400 | |
| 2018-09-14,21.32554023360816,21.345151430270498,21.11765885575824,21.298084259033203,26135000 | |
| 2018-09-17,21.258853285308998,21.4000562382676,21.235318961069968,21.368677139282227,28518200 | |
| 2018-09-18,21.337304920768855,21.40006163833778,21.22747954284461,21.32946014404297,19535000 | |
| 2018-09-19,21.321617169081716,21.321617169081716,20.768573081196628,20.86663055419922,51020000 | |
| 2018-09-20,20.839173284406815,20.929385974405676,20.666591185071425,20.909774780273438,35629000 | |
| 2018-09-21,20.876138208290087,21.07401629557246,20.78115606213095,20.998823165893555,40685200 | |
| 2018-09-24,20.927588187044577,21.002781321226777,20.793031019246374,20.81281852722168,27053600 | |
| 2018-09-25,20.753447196445155,20.76532090480747,20.492248257817558,20.52786636352539,40048000 | |
| 2018-09-26,20.62680853255597,20.6347238361114,20.318119242343005,20.326034545898438,48164400 | |
| 2018-09-27,20.37748223366626,20.64659499249292,20.32999041473534,20.535783767700195,32913600 | |
| 2018-09-28,20.57932099404994,20.85239220990567,20.551618182717768,20.836563110351562,30854800 | |
| 2018-10-01,20.773238942303223,20.812813949549515,20.686172114733676,20.765323638916016,25157400 | |
| 2018-10-02,20.80489518092091,21.101712214899834,20.80489518092091,21.046306610107422,31666400 | |
| 2018-10-03,21.010691524715813,21.12150275022335,20.614935422543496,20.793025970458984,49352600 | |
| 2018-10-04,20.741577262414236,20.94737061678549,20.587232624058224,20.903837203979492,48151800 | |
| 2018-10-05,20.87217688748278,21.291677377417383,20.856346281529483,21.22439956665039,60780000 | |
| 2018-10-08,21.30750848756708,21.544961543726625,21.21252635928943,21.402490615844727,42978600 | |
| 2018-10-09,21.382701033554113,21.584537484634485,21.351041331431308,21.48955535888672,36227600 | |
| 2018-10-10,21.453935129448332,21.723049364490347,21.362911419020815,21.370826721191406,61168000 | |
| 2018-10-11,21.430195788505937,21.48164300021809,20.872179686191256,20.979032516479492,85789600 | |
| 2018-10-12,20.95132761953147,21.018606942305553,20.7811523738961,20.955286026000977,43738200 | |
| 2018-10-15,20.95132658680321,21.188781143508102,20.927582187915476,21.054224014282227,36706000 | |
| 2018-10-16,21.030481060400476,21.390619087795628,20.967160138320775,21.271892547607422,35875000 | |
| 2018-10-17,21.244189171620228,21.33521290032508,21.117547330840452,21.232316970825195,28517000 | |
| 2018-10-18,21.287721053000865,21.394575381523406,21.153163918160224,21.263975143432617,33038000 | |
| 2018-10-19,21.26793020917425,21.711176550329824,21.20065089747709,21.596406936645508,59579200 | |
| 2018-10-22,21.620151368845168,21.64389576337558,21.406442759935214,21.4578914642334,24500000 | |
| 2018-10-23,21.497471595139665,21.635985628608584,21.252103231699124,21.339168548583984,37849200 | |
| 2018-10-24,21.43415176760389,21.96050814091136,21.34312803960053,21.85761070251465,58326800 | |
| 2018-10-25,21.71513188105195,21.71513188105195,21.410399571697152,21.517253875732422,59822400 | |
| 2018-10-26,21.63202763673102,21.69534855020986,20.975072593254414,21.121501922607422,73786000 | |
| 2018-10-29,21.168998216499464,21.513305661994256,21.168998216499464,21.418323516845703,49946400 | |
| 2018-10-30,21.50142478942871,21.63202348794217,21.248139674401035,21.50142478942871,50131000 | |
| 2018-10-31,21.323340687962865,21.453939425706867,21.12150421641783,21.248146057128906,50286000 | |
| 2018-11-01,21.279801903978484,21.291674101772124,21.01464457896812,21.153160095214844,54054800 | |
| 2018-11-02,21.21252813913147,21.267935265928045,20.89592353445739,21.034439086914062,48273200 | |
| 2018-11-05,21.12942038663328,21.406449990682678,21.077971664956564,21.331256866455078,42506600 | |
| 2018-11-06,21.311462538913183,21.52121427052857,21.283759736382954,21.473722457885742,26136200 | |
| 2018-11-07,21.632024605438904,21.750751112863398,21.46184939124433,21.719091415405273,41450800 | |
| 2018-11-08,21.73888110277946,21.8101173163411,21.501428064033735,21.683475494384766,41168200 | |
| 2018-11-09,21.608286946021128,21.810123444386143,21.56475503411517,21.71514129638672,40030200 | |
| 2018-11-12,21.556834904510808,21.9288450890586,21.398531863172767,21.703264236450195,55327800 | |
| 2018-11-13,21.69930991428253,21.841780856762544,21.533091550187713,21.79429054260254,47516000 | |
| 2018-11-14,21.60828342770334,21.750755871659724,21.493515300907173,21.568708419799805,55155600 | |
| 2018-11-15,21.457894780766907,21.477682282497064,21.200652729206016,21.390615463256836,68562400 | |
| 2018-11-16,21.719091415405273,21.821987319255985,21.556831502997593,21.719091415405273,42812800 | |
| 2018-11-19,21.687433640715785,21.83386297272497,21.596409920294416,21.814075469970703,29144000 | |
| 2018-11-20,21.877397622296392,22.031742266077156,21.592454245197196,21.723052978515625,48856800 | |
| 2018-11-21,21.64785897516822,21.675561781397178,21.343126596959983,21.402490615844727,37819400 | |
| 2018-11-23,21.430192559426,21.46581066738514,21.2718895218988,21.41436195373535,16235800 | |
| 2018-11-26,21.438104853455417,21.55287447215253,21.32333674444785,21.54100227355957,32202000 | |
| 2018-11-27,21.525173692367325,21.727010145557806,21.438106868662434,21.703264236450195,26366800 | |
| 2018-11-28,21.727009757269926,21.79033067073558,21.612240129835403,21.68743324279785,24124400 | |
| 2018-11-29,21.719096170920274,21.719096170920274,21.45789719351966,21.679519653320312,34979200 | |
| 2018-11-30,21.730975278922468,22.019877155630635,21.675569646360664,22.000089645385742,36333600 | |
| 2018-12-03,21.92884808416137,22.221708297729492,21.80220623766972,22.221708297729492,35813000 | |
| 2018-12-04,22.27710626162355,22.48289956887679,22.18212415454922,22.237529754638672,44536000 | |
| 2018-12-06,22.328563609794298,22.336478914790657,21.806165557555182,22.26128578186035,49395800 | |
| 2018-12-07,22.229621228438777,22.474991117461315,22.07923498512929,22.344390869140625,39458800 | |
| 2018-12-10,22.344388874766032,22.459158505223982,21.95654808086061,22.387922286987305,42296200 | |
| 2018-12-11,22.415625768748384,22.55414131269084,22.296899238004666,22.478946685791016,52186800 | |
| 2018-12-12,22.455203418739963,22.601632763724314,22.32460317154783,22.336475372314453,36594800 | |
| 2018-12-13,22.352310632837156,22.629340282682406,22.348353734987857,22.5304012298584,36144000 | |
| 2018-12-14,22.550183100204656,22.601631817522524,22.356263450582308,22.486862182617188,50311200 | |
| 2018-12-17,22.530396818755577,22.546227426433664,21.67556363010685,21.762630462646484,60421600 | |
| 2018-12-18,21.885313783772595,22.03965843360427,21.552878572715983,21.616199493408203,47270800 | |
| 2018-12-19,21.659729365679464,21.83386149167067,21.453936029677358,21.580577850341797,55856800 | |
| 2018-12-20,21.600369633874458,21.87739770857878,21.323340049480358,21.568708419799805,78047600 | |
| 2018-12-21,21.73194786159693,22.119090795625155,21.4126541707702,21.476512908935547,71291600 | |
| 2018-12-24,21.436598564617405,21.596246158764906,20.494681108674197,20.5784969329834,45330600 | |
| 2018-12-26,20.582492879295,20.885823083867066,20.279164197235623,20.85788345336914,61678200 | |
| 2018-12-27,20.865861004252906,21.06142923595661,20.514638724171004,21.033491134643555,59461200 | |
| 2018-12-28,21.081382805194547,21.296906585602727,21.0055510406119,21.08537483215332,42175200 | |
| 2018-12-31,21.093357827661144,21.181164158877703,20.901781623426015,21.121295928955078,32604400 | |
| 2019-01-02,21.037481131187693,21.057436699855973,20.634373163044224,20.758098602294922,50347800 | |
| 2019-01-03,20.758095118316795,20.92971572058181,20.658315769209786,20.754104614257812,43175000 | |
| 2019-01-04,20.658322333673016,21.073404923259208,20.630384228846307,21.061431884765625,38007000 | |
| 2019-01-07,20.929720535001714,21.021517374594552,20.802003060567124,20.917747497558594,32535400 | |
| 2019-01-08,20.937705989331747,21.20112350742714,20.8219615361881,21.17717742919922,33287000 | |
| 2019-01-09,21.16519854971885,21.253004878675053,20.989587414318727,21.049455642700195,36149400 | |
| 2019-01-10,21.07340372341227,21.36475931609672,21.04546562017626,21.324848175048828,50916200 | |
| 2019-01-11,21.296911339225638,21.34081451049853,21.113317643459474,21.245025634765625,49685000 | |
| 2019-01-14,20.99357575737971,21.24901218599496,20.57051226508847,20.76607894897461,46979600 | |
| 2019-01-15,20.678275172131816,21.137259315903616,20.658318082066433,21.021514892578125,54186200 | |
| 2019-01-16,20.981606635019347,21.105333606837235,20.86187169076691,21.09735107421875,36696400 | |
| 2019-01-17,21.081384474555474,21.23304953824278,21.049455868917907,21.185155868530273,41571800 | |
| 2019-01-18,21.21309847343499,21.280947726390977,21.113319085549616,21.2091064453125,28309400 | |
| 2019-01-22,21.20511264066423,21.364758722935907,21.041474530891133,21.24901580810547,33828800 | |
| 2019-01-23,21.253008675847475,21.47651504289049,21.217088036903288,21.464540481567383,28422200 | |
| 2019-01-24,21.44857645913891,21.596249517056023,21.288928840165653,21.5762939453125,43848200 | |
| 2019-01-25,21.508439748033172,21.60821911336828,21.249014311669274,21.280942916870117,36308200 | |
| 2019-01-28,21.284937098248083,21.364759380584808,21.085378347381383,21.18116569519043,28367600 | |
| 2019-01-29,21.280948516405132,21.3408167603639,21.169196085028965,21.241037368774414,25237000 | |
| 2019-01-30,21.185154519722015,21.49646563680135,21.15322439360505,21.4046688079834,37157800 | |
| 2019-01-31,21.39668677418833,21.91952966016229,21.30089791612139,21.855670928955078,46163200 | |
| 2019-02-01,21.763873776386426,21.85567060598325,21.58427214424738,21.7718563079834,31124800 | |
| 2019-02-04,21.676067541072868,21.81974853278446,21.524402495779817,21.807775497436523,36131400 | |
| 2019-02-05,21.80777759177368,21.891591892282683,21.684052154597225,21.851680755615234,24592200 | |
| 2019-02-06,21.819753142450153,21.927515050883844,21.731948327162012,21.839710235595703,18408400 | |
| 2019-02-07,21.80777583806671,22.1270694732666,21.7399266066858,22.1270694732666,32150800 | |
| 2019-02-08,22.075187302130033,22.23483337292225,22.02729211063131,22.22286033630371,29267400 | |
| 2019-02-11,22.222862522325702,22.33062443002974,22.13904821272671,22.214879989624023,29458200 | |
| 2019-02-12,22.218866591987833,22.37851417295457,22.091149136219308,22.266761779785156,29506600 | |
| 2019-02-13,22.198911720527654,22.258779945894005,22.111106918505815,22.202903747558594,26763600 | |
| 2019-02-14,22.218864909157404,22.282725154717138,22.087156958970592,22.166980743408203,38188000 | |
| 2019-02-15,22.23882479077686,22.31864706272964,22.155008969206854,22.234832763671875,18689000 | |
| 2019-02-19,22.250804079833635,22.390494617518105,22.1829548251048,22.366548538208008,28978600 | |
| 2019-02-20,22.358561947657318,22.506234992489755,22.238827005292844,22.466323852539062,28716800 | |
| 2019-02-21,22.398470260910585,22.665879736872697,22.322638495569315,22.629959106445312,38200000 | |
| 2019-02-22,22.66987774219858,22.773649163329328,22.56610784358054,22.769657135009766,30495000 | |
| 2019-02-25,22.789605448125922,22.80557051129217,22.5301800229794,22.621976852416992,26160200 | |
| 2019-02-26,22.66987168716976,22.701801815147036,22.47829548684302,22.594039916992188,27405400 | |
| 2019-02-27,22.542153059097977,22.693818114152883,22.518205464348604,22.621976852416992,23912600 | |
| 2019-02-28,22.63395575982263,22.80956845518114,22.514220800040764,22.753690719604492,25616200 | |
| 2019-03-01,22.761667770422285,22.817543970026843,22.61000423507056,22.80158042907715,26836000 | |
| 2019-03-04,22.829518662808177,22.8893853673733,22.617985376977074,22.84149169921875,24675200 | |
| 2019-03-05,22.841494774870675,22.89737098232687,22.773645529391715,22.813556671142578,24091000 | |
| 2019-03-06,22.837504269700574,22.89737098232687,22.73373286512839,22.813556671142578,22608600 | |
| 2019-03-07,22.85346459187065,23.033067749460756,22.825526492080215,22.889385223388672,30257000 | |
| 2019-03-08,22.917329683692763,22.989170966667754,22.753691544141432,22.969215393066406,36031800 | |
| 2019-03-11,22.977189377237657,23.140827455899547,22.961224315292082,23.132844924926758,28917600 | |
| 2019-03-12,23.172760791377012,23.316441801264084,23.12885762619805,23.292495727539062,34204200 | |
| 2019-03-13,23.248597052313723,23.372324039666626,23.232631985072196,23.31644630432129,31775200 | |
| 2019-03-14,23.3044716905514,23.444163735707367,23.224647882249776,23.312454223632812,30310800 | |
| 2019-03-15,23.348637959867148,23.473282524531726,23.21595319575666,23.396886825561523,35429800 | |
| 2019-03-18,23.4089509937229,23.441116394019044,23.20791225700952,23.30843162536621,30017600 | |
| 2019-03-19,23.27224048474383,23.30842751231876,22.958619067826554,23.04305648803711,45271600 | |
| 2019-03-20,23.087289105884416,23.28832785407416,22.986769731789543,23.10337257385254,37761000 | |
| 2019-03-21,23.11945638822858,23.396889312717903,23.083269351660064,23.34864044189453,30743600 | |
| 2019-03-22,23.437097469667037,23.682364986167585,23.348639930259257,23.517513275146484,40905000 | |
| 2019-03-25,23.53761863708496,23.60999271415237,23.44111935639374,23.53761863708496,27526000 | |
| 2019-03-26,23.549673895687263,23.722567305533573,23.51750850030848,23.706483840942383,31399400 | |
| 2019-03-27,23.73061433729368,23.750717905620352,23.433076311125543,23.541637420654297,34647000 | |
| 2019-03-28,23.53760912456372,23.618024903673057,23.18378061676469,23.264196395874023,49497600 | |
| 2019-03-29,23.23203737207083,23.416994187068305,23.17574676769053,23.38884735107422,43670200 | |
| 2019-04-01,23.388842128160896,23.388842128160896,23.091305704648995,23.228012084960938,53363800 | |
| 2019-04-02,23.276264894192163,23.304410194873103,23.115434823701623,23.260181427001953,49956200 | |
| 2019-04-03,23.211937187541718,23.320498312016223,23.05110708498272,23.2239990234375,30901000 | |
| 2019-04-04,23.264204333298036,23.284307901483572,23.006874979393682,23.14358139038086,32529200 | |
| 2019-04-05,23.143581826824615,23.3727658828304,23.071207752948688,23.360702514648438,30838600 | |
| 2019-04-08,23.308436948268124,23.34060235590982,23.13554347250697,23.19585418701172,29363400 | |
| 2019-04-09,23.21595491710982,23.276265620248598,23.14760094632119,23.25214195251465,25987800 | |
| 2019-04-10,23.300390547303074,23.457200520942106,23.127497106161606,23.179767608642578,33782400 | |
| 2019-04-11,23.175748508115618,23.304413194591163,23.147603203811844,23.296371459960938,34840000 | |
| 2019-04-12,23.21192932209328,23.429051497469636,23.0953265019315,23.404926300048828,31853200 | |
| 2019-04-15,23.425033090767958,23.505448892776382,23.340597188870845,23.400909423828125,30506200 | |
| 2019-04-16,23.400910239487917,23.453180742685905,23.035019784709803,23.111413955688477,39377400 | |
| 2019-04-17,23.087289186437552,23.14760142462648,23.0028532800162,23.02295684814453,30389600 | |
| 2019-04-18,23.079245777565454,23.195847070020495,23.022953647306807,23.035017013549805,32078800 | |
| 2019-04-22,23.026981116502032,23.1033752976513,22.966668871412956,23.01491928100586,21371000 | |
| 2019-04-23,23.022954388924163,23.151620585570527,22.910373192387834,23.079246520996094,34136400 | |
| 2019-04-24,23.13553446501515,23.308427873462712,23.09934743687953,23.228012084960938,32856800 | |
| 2019-04-25,23.123479426984712,23.416997390788293,23.099355755409288,23.32451820373535,30506600 | |
| 2019-04-26,23.453181690892983,23.59390820464953,23.336578845892436,23.360702514648438,29034800 | |
| 2019-04-29,23.34060188311058,23.348643618309154,23.127501268662932,23.2239990234375,41551800 | |
| 2019-04-30,23.228016196428793,23.62205194264972,23.187807528158984,23.605968475341797,44033400 | |
| 2019-05-01,23.53761664909102,23.60194898618363,23.344619637813196,23.364723205566406,52825400 | |
| 2019-05-02,23.32049595801964,23.445140540309534,23.13956076882593,23.312454223632812,46927600 | |
| 2019-05-03,23.312449767670948,23.48132308990782,23.276262736749025,23.44111442565918,32142600 | |
| 2019-05-06,23.44111890621412,23.50545124750477,23.264205351115823,23.312454223632812,26779000 | |
| 2019-05-07,23.276263096544763,23.33255369355927,23.131514970619616,23.240076065063477,25084400 | |
| 2019-05-08,23.211933959519207,23.2360591617599,22.902334099548074,22.92243766784668,57384800 | |
| 2019-05-09,22.922438134372555,23.02295751171533,22.781711619614263,22.8942928314209,32347600 | |
| 2019-05-10,22.8902716108825,23.316474302125663,22.846042841607733,23.304410934448242,50316000 | |
| 2019-05-13,23.232036282654875,23.605968461422336,23.19987088186186,23.553699493408203,40192600 | |
| 2019-05-14,23.557718422947833,23.577821989170175,23.352659593393888,23.396886825561523,35218800 | |
| 2019-05-15,23.408950416102606,23.497406415087212,23.32853461664076,23.356679916381836,29155000 | |
| 2019-05-16,23.33255929076648,23.585868571901415,23.268226945345365,23.51349449157715,27816600 | |
| 2019-05-17,23.408949019919735,23.72658903145308,23.376782088532014,23.634111404418945,20954200 | |
| 2019-05-20,23.686386222692036,23.815050904110855,23.605970413354274,23.666282653808594,18237400 | |
| 2019-05-21,23.702468519989484,23.903507266496938,23.646177916376022,23.71051025390625,23008800 | |
| 2019-05-22,23.746697956011413,23.911549671421447,23.67432388253345,23.88742446899414,18515800 | |
| 2019-05-23,23.91154986912091,24.096505154514258,23.887424666494137,24.092483520507812,30329000 | |
| 2019-05-24,24.108568183837427,24.233212769547656,24.028152371566446,24.056299209594727,17424800 | |
| 2019-05-28,24.088460812298457,24.108564378742212,23.62205101530585,23.66225814819336,32795800 | |
| 2019-05-29,23.718552541684243,23.742676210193952,23.292349836966608,23.34864044189453,40238200 | |
| 2019-05-30,23.352662895566972,23.481327578148278,23.240080147955325,23.312454223632812,33645200 | |
| 2019-05-31,23.320495409003655,23.485347125542727,23.215955932043933,23.4210147857666,36514000 | |
| 2019-06-03,23.49740527480487,23.68638216429896,23.376782348367595,23.654216766357422,40670800 | |
| 2019-06-04,23.678342228167253,23.70648752867827,23.23605761973373,23.6743221282959,37057800 | |
| 2019-06-05,23.762777785168254,24.26135452119888,23.67834188485943,24.180938720703125,63510600 | |
| 2019-06-06,24.213104895446715,24.37393495759308,24.14475093033659,24.3297061920166,51022400 | |
| 2019-06-07,24.454347530097806,24.603115739757055,24.13670601358453,24.14876937866211,37986200 | |
| 2019-06-10,24.076396767867354,24.124645629661654,23.86329468848552,23.983919143676758,27400600 | |
| 2019-06-11,23.975876839259104,24.040209164718416,23.70246407260613,23.839170455932617,36072200 | |
| 2019-06-12,23.959792508416868,24.184956406287718,23.93164721290846,24.14876937866211,24700400 | |
| 2019-06-13,24.205063217571258,24.269395549337542,24.036189888057407,24.197021484375,32424000 | |
| 2019-06-14,24.225170585529355,24.494561787764916,24.21712885107104,24.450334548950195,28485400 | |
| 2019-06-17,24.450331047503784,24.52270511346019,24.229187216079332,24.381977081298828,22924200 | |
| 2019-06-18,24.49054029093157,24.530747427126435,24.11660809586436,24.28145980834961,46290600 | |
| 2019-06-19,24.172900897071578,24.57095833031648,24.164859162340925,24.46641731262207,43191800 | |
| 2019-06-20,24.595075520031443,24.67951294555244,24.34176784487945,24.62322235107422,38275600 | |
| 2019-06-21,24.6009397448409,24.763053739357712,24.42666607985025,24.718473434448242,30116400 | |
| 2019-06-24,24.763046037374277,24.799521945354023,24.63335426367916,24.72657012939453,19774400 | |
| 2019-06-25,24.74683772020893,24.74683772020893,24.519876324921622,24.576616287231445,24290800 | |
| 2019-06-26,24.515826210142063,24.56851243900896,24.03353339755076,24.04163932800293,33777000 | |
| 2019-06-27,24.11863882276482,24.187538445656344,23.980841123029627,24.074058532714844,28271000 | |
| 2019-06-28,24.08216869596054,24.301024191491322,24.033534656747555,24.167280197143555,32266400 | |
| 2019-07-01,24.18348747405457,24.20780526362951,23.887627991442326,24.106483459472656,35846800 | |
| 2019-07-02,24.195651026067758,24.47529869385607,24.191597287463825,24.434770584106445,42719000 | |
| 2019-07-03,24.507721925630857,24.754947409857287,24.48745632511531,24.604990005493164,31573200 | |
| 2019-07-05,24.45097884135284,24.62930466242629,24.215911510528326,24.59282875061035,31892800 | |
| 2019-07-08,24.609040833793355,24.70630890215291,24.47529530723888,24.629304885864258,18836400 | |
| 2019-07-09,24.588774176772734,24.669831927613703,24.455030202025938,24.661725997924805,34965400 | |
| 2019-07-10,24.690101900708214,24.852217441273407,24.604991937633258,24.718473434448242,22972000 | |
| 2019-07-11,24.690094221414785,24.8197875411578,24.515822156675885,24.72657012939453,39996000 | |
| 2019-07-12,24.718464586150994,24.74683456368724,24.47529136235024,24.564455032348633,22490600 | |
| 2019-07-15,24.56851012557449,24.69820190850084,24.475294253224178,24.661725997924805,18690600 | |
| 2019-07-16,24.600932318567637,24.68604225595049,24.39018279787111,24.519874572753906,28749200 | |
| 2019-07-17,24.604986492646066,24.754943875600816,24.51987654840561,24.61309242248535,26709400 | |
| 2019-07-18,24.617148109845743,24.831949856428736,24.479350383761822,24.827896118164062,29466400 | |
| 2019-07-19,24.771155213139775,24.84005484659764,24.455031666580894,24.46718978881836,30616600 | |
| 2019-07-22,24.52798110950696,24.55229889766781,24.272649744985838,24.414501190185547,26353000 | |
| 2019-07-23,24.442871876184668,24.459082189378947,24.215910484936852,24.2604923248291,33581200 | |
| 2019-07-24,24.32939767229959,24.390191389587123,24.094331827287924,24.280763626098633,27121400 | |
| 2019-07-25,24.203754666342526,24.378028304657843,24.098379117290033,24.2199649810791,28296600 | |
| 2019-07-26,24.240231622739458,24.402345599415245,24.187543845946927,24.30912971496582,27758000 | |
| 2019-07-29,24.37803061203765,24.471246501300424,24.24023287442132,24.434770584106445,33243400 | |
| 2019-07-30,24.37802475257919,24.491504669440946,24.126745585174,24.248332977294922,37991200 | |
| 2019-07-31,24.256437301465784,24.37397095567128,23.988947822336538,24.134851455688477,48762000 | |
| 2019-08-01,24.094330281031258,24.51988163658883,24.01327251186592,24.382083892822266,58986200 | |
| 2019-08-02,24.418556976481803,24.58067249598975,24.325341093881597,24.378028869628906,29878600 | |
| 2019-08-05,24.430711528889145,24.495557418005752,23.899786294886905,24.029478073120117,53153600 | |
| 2019-08-06,24.05379604442279,24.422607355170356,23.786306539331672,24.329391479492188,54071800 | |
| 2019-08-07,24.3375004387702,24.536091882836764,23.993006875078212,24.390188217163086,49909400 | |
| 2019-08-08,24.37803033823669,24.70631204324713,24.244284794678165,24.64146614074707,34115000 | |
| 2019-08-09,24.661728206548055,24.77926187849099,24.58067199449596,24.66983413696289,23627000 | |
| 2019-08-12,24.673886425752087,24.738732319213344,24.4955590591976,24.621198654174805,27249600 | |
| 2019-08-13,24.61714515945485,24.726571342715683,24.471241520376445,24.637409210205078,35494400 | |
| 2019-08-14,24.669836403541197,24.795476017442297,24.369924680878068,24.434770584106445,40581000 | |
| 2019-08-15,24.519877137014404,24.836000678095076,24.373973488500845,24.750890731811523,44171600 | |
| 2019-08-16,24.763048222072563,24.95353370788864,24.72657231087476,24.876529693603516,32243000 | |
| 2019-08-19,24.82384213563759,25.119701619646772,24.783314032202707,25.034591674804688,28468000 | |
| 2019-08-20,25.091333952738914,25.095386145037004,24.88869032477428,24.994064331054688,31048800 | |
| 2019-08-21,24.953529511191654,25.160226821899414,24.93326546305601,25.160226821899414,28795800 | |
| 2019-08-22,25.14402122530311,25.216973053593108,24.96974758506013,25.18454933166504,29834200 | |
| 2019-08-23,25.233184423829822,25.314242185991898,24.791421243397156,24.91706085205078,42595800 | |
| 2019-08-26,24.977851247496023,25.212917025937386,24.91705754742518,25.204811096191406,25701400 | |
| 2019-08-27,25.326399024302873,25.42772082916782,25.221023481456424,25.249393463134766,38448800 | |
| 2019-08-28,25.27776620065679,25.36692989339416,25.091334430431576,25.180498123168945,31791600 | |
| 2019-08-29,25.32234693862487,25.36287659084427,25.11970331567232,25.35477066040039,35467000 | |
| 2019-08-30,25.431773070079,25.452037121881403,25.285869423424803,25.36287498474121,24166000 | |
| 2019-09-03,25.354768792301034,25.81679597122371,25.326398810861782,25.812742233276367,42728200 | |
| 2019-09-04,25.885694963081086,25.95054085807893,25.674945417826073,25.837060928344727,31633200 | |
| 2019-09-05,25.66683892253965,25.723578882739655,25.46824751579167,25.557411193847656,58664800 | |
| 2019-09-06,25.622256706220547,25.67899666558505,25.37908346402533,25.45608901977539,25326400 | |
| 2019-09-09,25.403403790676034,25.447985633502714,25.281817930452057,25.33045196533203,33649800 | |
| 2019-09-10,25.289923161414112,25.36287498474121,25.14401951475992,25.36287498474121,38336000 | |
| 2019-09-11,25.32639934986135,25.63441696034906,25.212917875641192,25.614152908325195,45377000 | |
| 2019-09-12,25.768162329041218,25.845166344680308,25.55335904996702,25.6708927154541,47199400 | |
| 2019-09-13,25.524987570047298,25.695208997322514,25.43177169993981,25.50877571105957,49998200 | |
| 2019-09-16,25.549305340979963,25.569569391676723,25.38718984330996,25.529041290283203,23926000 | |
| 2019-09-17,25.573621951092164,25.812741463267074,25.561463829708895,25.751949310302734,34658200 | |
| 2019-09-18,25.849218048315738,25.94243546818109,25.6871040901305,25.861377716064453,41925400 | |
| 2019-09-19,25.942433554618212,26.007277896270843,25.845163950043435,25.982961654663086,30041400 | |
| 2019-09-20,26.016455080501174,26.114475387681594,25.885760298924154,26.085886001586914,36989200 | |
| 2019-09-23,26.07771974169762,26.187995323758145,26.0246260530079,26.08997344970703,17616600 | |
| 2019-09-24,26.183911940835557,26.486143086006056,26.163489612157743,26.396289825439453,53815800 | |
| 2019-09-25,26.375865690187677,26.408540163570127,26.237000736316897,26.379947662353516,32467600 | |
| 2019-09-26,26.445301879853194,26.592333923369463,26.396290160011134,26.518817901611328,26746800 | |
| 2019-09-27,26.555573875307292,26.57191111495985,26.277847033233506,26.42487907409668,33229600 | |
| 2019-09-30,26.44530251157225,26.575997318263173,26.367701398971082,26.44121742248535,21670400 | |
| 2019-10-01,26.351358277146193,26.424874284252066,26.237000736316897,26.379947662353516,47566800 | |
| 2019-10-02,26.322768058026707,26.36769467850197,25.96335821023379,26.028705596923828,29720600 | |
| 2019-10-03,26.036878203012474,26.10222559971161,25.902098320942798,26.08997344970703,59569200 | |
| 2019-10-04,26.122645907093364,26.510648307764853,26.08588789972484,26.453466415405273,37167000 | |
| 2019-10-07,26.428963335310435,26.46163781359225,26.286016387839673,26.351362228393555,25731800 | |
| 2019-10-08,26.335020426626993,26.35543963259208,26.094050114571715,26.10630226135254,43191800 | |
| 2019-10-09,26.1757397077356,26.335027003694194,26.11447740052705,26.232921600341797,17954000 | |
| 2019-10-10,26.171652159684356,26.26150539405424,25.97560845596744,26.204326629638672,31210600 | |
| 2019-10-11,26.179818258046318,26.269671489117478,26.016450588285803,26.10630226135254,32154600 | |
| 2019-10-14,26.179819165232967,26.19207131243835,25.861250873857127,25.93885040283203,19892000 | |
| 2019-10-15,25.955194238256624,26.016458105872083,25.791826521290183,25.857173919677734,31726600 | |
| 2019-10-16,25.840840203729645,25.92660838368106,25.72239754112717,25.914356231689453,32355000 | |
| 2019-10-17,25.914346982481472,26.032789602810052,25.853083128379232,25.979694366455078,25999600 | |
| 2019-10-18,25.918433904439393,26.122644700833664,25.853086511913418,26.065465927124023,29105800 | |
| 2019-10-21,26.069549808886084,26.175737174569328,25.987865182508266,26.167570114135742,22924800 | |
| 2019-10-22,26.228836782820895,26.396288025724562,26.151235678347927,26.27784538269043,31182600 | |
| 2019-10-23,26.339102772254154,26.44937832686526,26.269671862170945,26.384029388427734,25821800 | |
| 2019-10-24,26.39628539313461,26.51881311260766,26.355443858646712,26.473886489868164,22922400 | |
| 2019-10-25,26.49430553946304,26.53106198115492,26.098136160291634,26.204326629638672,33850200 | |
| 2019-10-28,26.0695523385494,26.138983265004757,25.81224628579316,25.844919204711914,50137200 | |
| 2019-10-29,25.828583282179427,25.926603596021813,25.755067267795237,25.86942481994629,39544800 | |
| 2019-10-30,25.889841044989314,26.1634827276119,25.885757515131235,26.09813690185547,39360600 | |
| 2019-10-31,26.12264242697034,26.273759524911416,26.036874273871632,26.241085052490234,34491800 | |
| 2019-11-01,26.25742356600807,26.339106635025356,26.13081231622381,26.175737380981445,31381800 | |
| 2019-11-04,26.151235310803926,26.16757254920071,25.746898787514763,25.840835571289062,48685600 | |
| 2019-11-05,25.714220828692994,25.795905451610984,25.505926520356486,25.57535743713379,43993800 | |
| 2019-11-06,25.620286561633282,25.77957073498845,25.579445025184945,25.673381805419922,35543800 | |
| 2019-11-07,25.53860279776515,25.669297588442607,25.158770575482297,25.326223373413086,45689400 | |
| 2019-11-08,25.248623032814507,25.358897051100097,25.10975962734429,25.220033645629883,31943000 | |
| 2019-11-11,25.22820194752699,25.256791334352368,25.040328388958883,25.06483268737793,18546400 | |
| 2019-11-12,25.068914145396267,25.175103058511958,25.052576910146314,25.1260929107666,25337000 | |
| 2019-11-13,25.2159504278177,25.55493954778326,25.183275951770295,25.497760772705078,33593800 | |
| 2019-11-14,25.579441626945563,25.718305013628502,25.505925624701387,25.587610244750977,33672000 | |
| 2019-11-15,25.599861537929588,25.68154615525253,25.522262008375257,25.669292449951172,19931600 | |
| 2019-11-18,25.722393035888672,25.93477246190739,25.677466409114835,25.722393035888672,32981600 | |
| 2019-11-19,25.648876745235604,25.79999230439282,25.52226704351123,25.657045364379883,36104800 | |
| 2019-11-20,25.69380178202556,25.849002420156104,25.632537921235826,25.812244415283203,39359000 | |
| 2019-11-21,25.80816120081792,25.832667058514055,25.636624870959427,25.722393035888672,28418000 | |
| 2019-11-22,25.779566635582587,25.79182034097233,25.546766487235942,25.73055648803711,22970400 | |
| 2019-11-25,25.75506082872327,25.828576824727588,25.587608072936643,25.644786834716797,40797400 | |
| 2019-11-26,25.68562987028521,25.767314488197343,25.628451105148073,25.73055648803711,32300200 | |
| 2019-11-27,25.669301208324136,25.804081106594605,25.648880436526948,25.77549171447754,25056400 | |
| 2019-11-29,25.824500212024684,25.922522091533192,25.726479890521095,25.75098419189453,10243000 | |
| 2019-12-02,25.628453232809807,25.693800620963717,25.530431371576626,25.583526611328125,37401200 | |
| 2019-12-03,25.64887473535397,25.701969976628785,25.591695963829405,25.6529598236084,25801800 | |
| 2019-12-04,25.644790150592854,25.889842463622944,25.62436938417445,25.849000930786133,39195400 | |
| 2019-12-05,25.808156911803263,25.89801015041838,25.742809526811694,25.8939266204834,24899400 | |
| 2019-12-06,25.7959091868694,25.9674470756364,25.7959091868694,25.816329956054688,19164400 | |
| 2019-12-09,25.873505214907837,25.877590302992328,25.68154814106113,25.72647476196289,23166400 | |
| 2019-12-10,25.722393035888672,25.775488281894557,25.65704564003713,25.722393035888672,25197600 | |
| 2019-12-11,25.75506252569894,25.836745586192944,25.661125759727227,25.791820526123047,23980200 | |
| 2019-12-12,25.75915052374591,25.86125592507929,25.571276959213627,25.681550979614258,48234200 | |
| 2019-12-13,25.69380216274936,25.926602344392396,25.595780295634267,25.881675720214844,38669200 | |
| 2019-12-16,25.88167169185551,26.220660748606868,25.88167169185551,26.204326629638672,41547800 | |
| 2019-12-17,26.220662251324534,26.453462410075215,26.19615795545893,26.290096282958984,33694600 | |
| 2019-12-18,26.310521653810387,26.433049393857548,26.171659790032816,26.396289825439453,25615800 | |
| 2019-12-19,26.396286915310824,26.44121354064107,26.241087828903307,26.404457092285156,33803200 | |
| 2019-12-20,26.39663858993182,26.730045967431074,26.39663858993182,26.585979461669922,45942200 | |
| 2019-12-23,26.63125234193683,26.643603319980542,26.269035494620237,26.33901023864746,32956000 | |
| 2019-12-24,26.367822685358902,26.388404509472632,26.236108746101955,26.376056671142578,9025600 | |
| 2019-12-26,26.40074958368081,26.446027079714156,26.310194591614117,26.42133140563965,13317000 | |
| 2019-12-27,26.421338201528783,26.499542236328125,26.37194370032978,26.499542236328125,20603400 | |
| 2019-12-30,26.388404438149575,26.49953812316515,26.355474775794793,26.495424270629883,23868600 | |
| 2019-12-31,26.49130780212008,26.631254159379832,26.45837813911349,26.59832763671875,21616800 | |
| 2020-01-02,26.643610256862594,26.651841104022743,26.166139472574972,26.26492691040039,38215400 | |
| 2020-01-03,26.285505664321395,26.413104200250956,26.223763322942403,26.31843376159668,35978600 | |
| 2020-01-06,26.285497153097367,26.421329632079505,26.2443350821153,26.343122482299805,20889000 | |
| 2020-01-07,26.277265291945692,26.31842579362159,26.157897638844112,26.30607795715332,26140600 | |
| 2020-01-08,26.31842736386309,26.408983927332432,26.25256961514888,26.293731689453125,25482800 | |
| 2020-01-09,26.260802975763074,26.466610214351057,26.25668755327073,26.43779754638672,23286200 | |
| 2020-01-10,26.474842782905597,26.60244130071956,26.46249494445205,26.50777244567871,21165800 | |
| 2020-01-13,26.49954035747241,26.746509705611018,26.49954035747241,26.668302536010742,25342200 | |
| 2020-01-14,26.66829477576476,26.75473276632227,26.548927129658253,26.746501922607422,22990000 | |
| 2020-01-15,26.80413339775722,27.166350270844084,26.800016404783072,27.12107276916504,31771800 | |
| 2020-01-16,27.141654632371047,27.318647646365335,27.13342064641102,27.28983497619629,21797600 | |
| 2020-01-17,27.28159883732102,27.516217173138596,27.20750867125519,27.47917366027832,26517600 | |
| 2020-01-21,27.54091619523496,27.742604872014436,27.429779375130238,27.730257034301758,47753000 | |
| 2020-01-22,27.783760789586992,27.89489445099364,27.742600290560265,27.81669044494629,21683200 | |
| 2020-01-23,27.81258029439229,28.07189432835811,27.783767623951643,28.063663482666016,25938600 | |
| 2020-01-24,27.989568399039204,28.240651543258185,27.94429090481316,28.13774871826172,28803000 | |
| 2020-01-27,28.121285976111448,28.318860796517157,27.989570475956054,28.067777633666992,22544400 | |
| 2020-01-28,28.09659116956356,28.30239684118872,28.02661485454855,28.183029174804688,35056800 | |
| 2020-01-29,28.199492890548377,28.2982787297264,28.088356073671044,28.257118225097656,21599600 | |
| 2020-01-30,28.2406577180639,28.537018421308048,28.170684535449503,28.520553588867188,28808600 | |
| 2020-01-31,28.467047870037472,28.58229856743099,28.244777322058845,28.39295768737793,40949000 | |
| 2020-02-03,28.438225843254127,28.51643300240717,28.372369662134687,28.483503341674805,27095800 | |
| 2020-02-04,28.467047180053992,28.553485201004047,28.170686456599004,28.199499130249023,41384200 | |
| 2020-02-05,28.137759526143537,28.384725772927272,28.076017179361052,28.31475257873535,32610200 | |
| 2020-02-06,28.343558890461157,28.483505247419153,28.253003887561043,28.32297706604004,29908200 | |
| 2020-02-07,28.388834284813154,28.42999479025484,28.224189122701137,28.232419967651367,21392800 | |
| 2020-02-10,28.27769516143733,28.33943748474121,28.17479233604586,28.33943748474121,16279600 | |
| 2020-02-11,28.38883822241457,28.537018574833837,28.372373389885126,28.442346572875977,20539400 | |
| 2020-02-12,28.397069440991014,28.549366788626752,28.306514431064127,28.462928771972656,16094800 | |
| 2020-02-13,28.487621578902388,28.796330095978067,28.442344078503652,28.779865264892578,27175200 | |
| 2020-02-14,28.833375566712466,28.998017590114024,28.792211920516777,28.97332191467285,21108200 | |
| 2020-02-18,29.084461471372947,29.26556834222386,29.00213731158108,29.216176986694336,30069600 | |
| 2020-02-19,29.100923469739804,29.142087120242444,28.899234771728512,28.899234771728516,22391000 | |
| 2020-02-20,28.907461672301086,29.018595336518995,28.767512203656278,29.00213050842285,28810200 | |
| 2020-02-21,28.948619842529297,29.13796063987918,28.919807180766153,28.948619842529297,23457200 | |
| 2020-02-24,28.82514532231448,28.985673514206347,28.598760940584114,28.611108779907227,40884200 | |
| 2020-02-25,28.639917661676076,28.689309012432258,27.96075832567099,28.01015281677246,56276600 | |
| 2020-02-26,28.010153814295872,28.26123699073256,27.72202398312742,27.72614097595215,52384600 | |
| 2020-02-27,27.615001172647396,27.767298487276623,26.470722237773106,26.47895622253418,87206200 | |
| 2020-02-28,25.873888059006138,25.902700726051325,24.98480766262116,25.593992233276367,180526200 | |
| 2020-03-02,25.725706507002496,27.137533405720596,25.663964183316683,27.100486755371094,84351600 | |
| 2020-03-03,27.11695118968935,27.67674280636155,26.660062397547403,26.76708221435547,126558000 | |
| 2020-03-04,27.12107715037733,28.32298178465432,27.104612316166495,28.285938262939453,62856400 | |
| 2020-03-05,27.820810730775445,28.22830824431363,27.52033619207875,27.849626541137695,67070200 | |
| 2020-03-06,27.112838549333322,27.734369376221704,26.594207411228435,27.62323570251465,70997800 | |
| 2020-03-09,26.15790041492972,26.85764000888934,25.709243990288495,26.1208553314209,74339400 | |
| 2020-03-10,26.548936190868023,26.853527757791994,25.186501845888355,26.363712310791016,81616800 | |
| 2020-03-11,25.775103704782087,25.791568536522583,24.68433450982506,25.038320541381836,64307800 | |
| 2020-03-12,23.667650944379982,24.0957270948241,22.231126744010375,22.511022567749023,77766400 | |
| 2020-03-13,23.778792929965125,23.778792929965125,22.082954247315445,23.73763084411621,54277200 | |
| 2020-03-16,21.593139692919905,23.260166014084138,20.959257583187863,21.041580200195312,56293400 | |
| 2020-03-17,21.65487739627542,23.93520507559868,21.420259008818032,23.7335147857666,77946000 | |
| 2020-03-18,22.31344941842382,23.054349484973645,21.498459188201746,22.70036506652832,85692800 | |
| 2020-03-19,22.490444140451157,22.589231556327203,21.313235416306224,21.379093170166016,65459000 | |
| 2020-03-20,21.576659513939656,21.576659513939656,19.543300641543233,19.68324851989746,56358400 | |
| 2020-03-23,19.618400357324578,19.618400357324578,18.059404733655963,18.67884635925293,64018000 | |
| 2020-03-24,19.39390668976743,20.77413739041936,19.26087252001007,20.686832427978516,54902800 | |
| 2020-03-25,20.715932146162974,22.104475894139604,20.09233397081876,21.21480941772461,61255000 | |
| 2020-03-26,21.44346492232727,23.272685419198947,21.22728401539027,23.02324676513672,61794400 | |
| 2020-03-27,22.32896801714048,23.983581385259495,22.216720173372384,23.147960662841797,50186200 | |
| 2020-03-30,23.347516032914815,24.149879159536127,23.247739625308782,24.00437355041504,59519000 | |
| 2020-03-31,23.81729779461294,23.81729779461294,22.960888903341896,23.035720825195312,67456400 | |
| 2020-04-01,22.125261442877303,22.428745666001983,21.235595059984576,21.65132713317871,53420600 | |
| 2020-04-02,21.418520917302736,22.482795810062267,21.297958211167835,22.3289737701416,53121600 | |
| 2020-04-03,22.083692306581785,22.358075473858005,21.36447584668946,21.53076934814453,31872000 | |
| 2020-04-06,22.320662182290405,23.42650981718853,22.320662182290405,23.193700790405273,41379600 | |
| 2020-04-07,23.817296250859894,23.85471220936143,22.873584040558786,22.902685165405273,49163200 | |
| 2020-04-08,23.039875665301977,24.349432610441493,22.848639251325668,24.14988136291504,64925600 | |
| 2020-04-09,24.51572788927262,25.683934334752887,24.42426629947411,25.288990020751953,87722800 | |
| 2020-04-13,25.16011722832496,25.16011722832496,24.241349290135197,24.486631393432617,27830400 | |
| 2020-04-14,25.01460117452137,25.24325511175204,24.77347736693112,25.205839157104492,34175600 | |
| 2020-04-15,24.511570917429715,24.810898618514237,24.23718772006642,24.374380111694336,25671600 | |
| 2020-04-16,24.478312651263426,24.58224570241498,24.137412370357737,24.378536224365234,20800000 | |
| 2020-04-17,24.898198263472466,25.297300747719333,24.561456236217047,25.16426658630371,21555000 | |
| 2020-04-20,25.006292472640823,25.006292472640823,24.174828072365383,24.212244033813477,28761000 | |
| 2020-04-21,23.775717288788574,24.09998939238442,23.5470649600002,23.813133239746094,40783200 | |
| 2020-04-22,24.262128022609513,24.70696128697678,24.09999274122791,24.507410049438477,31190800 | |
| 2020-04-23,24.58224022028582,24.64875729475302,23.958642052446244,24.09583282470703,24830400 | |
| 2020-04-24,24.13741279461903,24.3494355249022,23.825613635683908,24.245502471923828,23973800 | |
| 2020-04-27,24.386846146459014,24.677858948242402,24.361901648285976,24.499094009399414,25481000 | |
| 2020-04-28,24.84415815664497,25.110228124451424,24.478314924459813,24.59056282043457,28643400 | |
| 2020-04-29,24.98966040463842,25.002131861959512,24.266285748060927,24.36606216430664,23575600 | |
| 2020-04-30,24.191455897992025,24.22887185904247,23.584487272855856,23.804824829101562,38733800 | |
| 2020-05-01,23.526284816996224,23.542914485296265,23.098081166571095,23.231115341186523,26918600 | |
| 2020-05-04,23.11055031082525,23.463922004410065,22.969201316212864,23.405719757080078,24027600 | |
| 2020-05-05,23.488870388532572,23.87965810372135,23.459769260055353,23.596960067749023,23653600 | |
| 2020-05-06,23.680098157263927,23.696727820559094,22.76133066974755,22.79458999633789,48150400 | |
| 2020-05-07,23.056510878771512,23.26022038502264,22.848644747691583,22.88606071472168,42266200 | |
| 2020-05-08,23.16459544212997,23.438978592205856,23.056504197192403,23.347517013549805,26553200 | |
| 2020-05-11,23.164600336724714,23.33505048739504,22.83617149478424,23.247745513916016,31326400 | |
| 2020-05-12,23.305950534453604,23.409883597080842,22.998307971284195,23.044038772583008,43734400 | |
| 2020-05-13,22.99830428181096,22.99830428181096,22.586730307933212,22.84864044189453,39645000 | |
| 2020-05-14,22.619989110858473,23.160440657796542,22.30818995848353,23.093923568725586,46233200 | |
| 2020-05-15,22.93178337674188,22.94009820934052,22.43706273131405,22.786277770996094,69347600 | |
| 2020-05-18,23.322573698587505,23.871340026608927,23.322573698587505,23.721677780151367,45994600 | |
| 2020-05-19,23.621905444279253,23.68842253838287,23.326735938312755,23.33089256286621,32655800 | |
| 2020-05-20,23.57201618018091,23.72168002670468,23.368306703325228,23.459768295288086,23583200 | |
| 2020-05-21,23.39740797324328,23.563701489481794,23.177070412235874,23.222801208496094,33868200 | |
| 2020-05-22,23.222797286653908,23.50133705553753,23.147965375573364,23.48055076599121,23838000 | |
| 2020-05-26,23.90460696673114,24.091686816692825,23.60943741784318,23.634380340576172,35071800 | |
| 2020-05-27,24.05010838754476,24.09168256124435,23.588646953673585,23.91707420349121,32984600 | |
| 2020-05-28,24.224716798164664,24.727752406833226,24.20393050421579,24.62381935119629,42582000 | |
| 2020-05-29,24.565613371099122,24.943929572851676,24.42010774961442,24.815052032470703,29511800 | |
| 2020-06-01,24.806732236748655,25.264038472308908,24.66538485323361,25.110218048095703,29112800 | |
| 2020-06-02,25.205840859684294,25.288987607394287,24.935614326099888,25.272357940673828,27998600 | |
| 2020-06-03,25.409552200229143,25.754610695337654,25.388765906932942,25.57584571838379,25682800 | |
| 2020-06-04,25.438651876179946,25.492697504379578,24.794267305419115,25.11853790283203,43679200 | |
| 2020-06-05,25.34719203552841,25.925059523691136,25.322247533301855,25.43865203857422,44260000 | |
| 2020-06-08,25.484385307114305,26.20360187259882,25.301463697371876,26.12045669555664,31919000 | |
| 2020-06-09,25.883482799877747,25.895955842706766,25.313930201977566,25.596628189086914,37283600 | |
| 2020-06-10,25.596631927280477,25.76708206917533,25.363821319810118,25.44696807861328,25052000 | |
| 2020-06-11,25.010446479243583,25.08112177053418,24.274600371706747,24.453365325927734,69420400 | |
| 2020-06-12,24.918988482256097,24.948089610535217,24.091682259648167,24.391008377075195,46404800 | |
| 2020-06-15,23.958648640163727,24.736067459114544,23.750782527061922,24.557302474975586,33434000 | |
| 2020-06-16,25.15179730804773,25.28898969095636,24.5365138617282,24.66954803466797,34226600 | |
| 2020-06-17,24.773483920837474,24.777640545390316,24.357751686277954,24.59471893310547,24374400 | |
| 2020-06-18,24.44089895913489,24.657079915913023,24.312021392817357,24.59056282043457,26507600 | |
| 2020-06-19,24.78595244361084,24.88988548993615,23.86302807064891,23.90044403076172,58531600 | |
| 2020-06-22,23.886188368252988,24.284431565091477,23.664011274905604,24.13351821899414,25906400 | |
| 2020-06-23,24.380845679628546,24.410189760811626,23.82330653801754,23.890378952026367,25244400 | |
| 2020-06-24,23.71012213259756,23.819114208413417,23.38733563237739,23.672393798828125,28538400 | |
| 2020-06-25,23.62209279464211,23.63466997438658,23.10647320083826,23.378955841064453,43502400 | |
| 2020-06-26,23.345417071787463,23.60951543870263,22.976519542434374,23.131624221801758,57463400 | |
| 2020-06-29,23.316071754241868,23.58017010719964,23.068741906041048,23.567594528198242,29730600 | |
| 2020-06-30,23.571789175232063,23.785583643167506,23.43345298933224,23.655630111694336,33743800 | |
| 2020-07-01,23.676579339819174,24.313767932710196,23.634659689932874,24.208967208862305,39777400 | |
| 2020-07-02,24.380848393203816,24.531761741303367,24.20897521323103,24.2718563079834,24295200 | |
| 2020-07-06,24.359889826075786,24.519187435021763,23.777197834430602,23.97422218322754,30775400 | |
| 2020-07-07,23.710125446750887,23.965837967895013,23.596940429621807,23.877805709838867,22681000 | |
| 2020-07-08,23.84007950954367,24.17125033761669,23.793966913339464,24.091602325439453,24359400 | |
| 2020-07-09,23.974218845426943,23.98679602275896,23.437639520481635,23.768810272216797,35750400 | |
| 2020-07-10,23.76881616701788,24.28443578979645,23.760431913094703,24.217363357543945,27166400 | |
| 2020-07-13,24.21735899203217,24.48145734603971,24.1293267404072,24.242511749267578,35531600 | |
| 2020-07-14,24.246700721979348,24.611406871256698,24.217356640953152,24.4688777923584,67894200 | |
| 2020-07-15,24.699439135908634,24.879696547588413,24.326348734707576,24.372461318969727,26940400 | |
| 2020-07-16,24.393425184039803,24.749748740112825,24.33054568529709,24.682676315307617,30126400 | |
| 2020-07-17,24.816819048526842,25.307285813250274,24.79585921740007,25.24021339416504,45901600 | |
| 2020-07-20,25.15218280040132,25.223446550752087,24.867124600732822,24.90904426574707,24255200 | |
| 2020-07-21,24.97192242169833,25.311477425205403,24.892274427897547,25.022226333618164,30216000 | |
| 2020-07-22,24.909045279921678,25.500123134964316,24.665908334500795,25.40789794921875,29694200 | |
| 2020-07-23,25.399508453973205,25.617494194025628,25.286323458226803,25.437236785888672,38277400 | |
| 2020-07-24,25.48754756639571,25.747453034583533,25.127032652933277,25.269561767578125,35397000 | |
| 2020-07-27,25.277943314897776,25.294711820503704,24.783283593451824,24.96354103088379,22638600 | |
| 2020-07-28,24.90066500277701,25.55462082119175,24.87970356828285,25.34082794189453,37792000 | |
| 2020-07-29,25.38693290139989,25.525269052471312,25.269554980251392,25.45819664001465,18205600 | |
| 2020-07-30,25.27374790554194,25.462389565305195,25.147987332077253,25.45819664001465,25475800 | |
| 2020-07-31,25.391130281972156,25.56719640611095,25.143800402226052,25.500123977661133,24228000 | |
| 2020-08-03,25.483352925862558,25.48754425260149,25.089301048830766,25.223445892333984,19303800 | |
| 2020-08-04,25.206681503518368,25.61330740137477,25.143800402226052,25.500123977661133,41663600 | |
| 2020-08-05,25.55461423426806,25.571382737887987,25.072531748689027,25.173139572143555,23658600 | |
| 2020-08-06,25.147989196116956,25.361782026940606,25.018035687729206,25.319862365722656,27576000 | |
| 2020-08-07,25.219255514850932,25.877404177790353,25.21506418795424,25.776796340942383,30942200 | |
| 2020-08-10,25.860637132832828,25.969630827896818,25.684572608836447,25.768413543701172,21208600 | |
| 2020-08-11,25.797753690729696,25.84805760431207,25.14379641762853,25.21086883544922,50996000 | |
| 2020-08-12,25.28632914591694,25.74745188493146,25.277944892590682,25.575578689575195,34570600 | |
| 2020-08-13,25.470774075740167,25.588152005451505,25.33662924104084,25.533655166625977,31627200 | |
| 2020-08-14,25.479157902139377,25.51269490982022,25.244405244903675,25.311477661132812,17336600 | |
| 2020-08-17,25.33243949970627,25.500121353139086,25.18152615144327,25.277942657470703,19020400 | |
| 2020-08-18,25.2611732775912,25.361782705993658,25.034804862167746,25.164756774902344,24294600 | |
| 2020-08-19,25.22763983795498,25.240215417812777,25.03899814442436,25.08930206298828,18042800 | |
| 2020-08-20,24.988688074591288,25.11444863960996,24.8000464274971,24.86711883544922,25932000 | |
| 2020-08-21,24.888084433239946,24.955156856742374,24.657523077396142,24.90904426574707,18933400 | |
| 2020-08-24,24.980308995900323,25.135413671566837,24.749747645772768,25.127029418945312,14985800 | |
| 2020-08-25,25.17314261104198,25.177335537019392,24.80424348253271,24.888084411621094,23573200 | |
| 2020-08-26,24.800051829173267,24.816820334596713,24.519186559427634,24.61141014099121,23329800 | |
| 2020-08-27,24.68267867345283,24.86712745950592,24.54014955723316,24.691062927246094,38907200 | |
| 2020-08-28,24.741363547398457,24.78747613753799,24.506609269930255,24.7623233795166,16995800 | |
| 2020-08-31,24.724596885292677,24.988695267241603,24.720405558209656,24.83778190612793,19975600 | |
| 2020-09-01,24.75813505584887,24.774901964097563,24.45630831951213,24.552724838256836,26620400 | |
| 2020-09-02,24.60721748835213,25.4288550202385,24.50660806036502,25.315670013427734,37298400 | |
| 2020-09-03,25.324057320875998,25.58815570196293,24.795862157834932,25.030614852905273,38871400 | |
| 2020-09-04,25.080919028264198,25.223446528841926,24.56529787406707,24.888084411621094,35792200 | |
| 2020-09-08,24.913235242179624,24.942579325219864,24.514992059177327,24.749746322631836,28990800 | |
| 2020-09-09,24.934195912623473,25.399511529547514,24.90904315525665,25.076725006103516,30869400 | |
| 2020-09-10,24.980311096752242,25.009655183829086,24.615604872273742,24.644948959350586,36280400 | |
| 2020-09-11,24.699439429317696,24.783280347232797,24.51079936292435,24.703632354736328,25332600 | |
| 2020-09-14,24.825206123196928,25.173143837029908,24.800053363505604,25.04319190979004,20927200 | |
| 2020-09-15,25.298901084001518,25.583959259522597,25.076723999807836,25.21086883544922,23342600 | |
| 2020-09-16,25.1228388949209,25.353400252415305,25.01384520649121,25.177335739135742,23082200 | |
| 2020-09-17,25.018038327157843,25.110263510526263,24.77489978887118,24.971925735473633,22775400 | |
| 2020-09-18,24.967734639662975,24.984501546594732,24.477266231638943,24.531763076782227,31969600 | |
| 2020-09-21,24.353758422773453,24.493285941618606,24.062021264577766,24.379127502441406,30371200 | |
| 2020-09-22,24.3918159144748,24.696238477339225,24.374904804338144,24.531343460083008,21247400 | |
| 2020-09-23,24.56093247853767,24.603212660400185,24.133896835338273,24.15503692626953,21576400 | |
| 2020-09-24,24.12967015157225,24.598987634296122,23.981687888049272,24.425636291503906,31328200 | |
| 2020-09-25,24.31993640650827,24.852674216107133,24.231147040389434,24.827306747436523,22576000 | |
| 2020-09-28,24.93723717503957,25.14018499670047,24.848447805479037,24.890727996826172,20359600 | |
| 2020-09-29,24.96683471960227,25.135958718132986,24.76811587614756,24.882272720336914,18435800 | |
| 2020-09-30,25.038706408044618,25.22896884031916,24.894951530910937,25.106355667114258,24208200 | |
| 2020-10-01,25.1697822935327,25.423468288742757,25.119045739645074,25.36004638671875,26142000 | |
| 2020-10-02,25.1570969084609,25.79130943556496,25.102131371170508,25.66023826599121,33890000 | |
| 2020-10-05,25.72788335285206,26.053445924023062,25.554532021489383,25.981569290161133,22076800 | |
| 2020-10-06,25.99848537338053,26.497397727599722,25.884326928749473,26.201433181762695,32776800 | |
| 2020-10-07,26.336727415303184,26.47202593210678,26.16760346285591,26.36209487915039,24403600 | |
| 2020-10-08,26.476258433605146,26.886383049355842,26.45934732539315,26.84410285949707,27235600 | |
| 2020-10-09,26.992087452091386,27.004771187559776,26.658068439745225,26.839876174926758,17091200 | |
| 2020-10-12,26.856783807833338,27.19080114399372,26.789134543345526,27.008995056152344,14970200 | |
| 2020-10-13,26.822954177856445,26.894832417391427,26.522760714404633,26.822954177856445,20210400 | |
| 2020-10-14,26.85678233267146,26.970940762640335,26.64960556430892,26.789133071899414,22338800 | |
| 2020-10-15,26.535443609184664,26.920199031128096,26.467794357399622,26.772216796875,19124000 | |
| 2020-10-16,26.806051869624525,27.16120935955928,26.776455412129962,27.059736251831055,16081000 | |
| 2020-10-19,27.04704639672517,27.190799664665835,26.75530764902403,26.83141326904297,26603000 | |
| 2020-10-20,26.941342242667044,27.140062636559943,26.839867552859793,26.99207878112793,24979400 | |
| 2020-10-21,26.932891416831524,27.09778479748146,26.84410205306394,26.92020606994629,14200000 | |
| 2020-10-22,26.95825259024738,27.34723700855765,26.882148591134836,27.30072784423828,15212000 | |
| 2020-10-23,27.436029679270042,27.48253884923044,27.22462553427596,27.3768367767334,14485000 | |
| 2020-10-26,27.165437785255126,27.419122162219868,26.987859043956995,27.36838722229004,20763200 | |
| 2020-10-27,27.419117083432987,27.626292243239508,27.216170909761246,27.347240447998047,19601800 | |
| 2020-10-28,26.96670859492281,27.313411217084482,26.497391198051783,26.552356719970703,34026600 | |
| 2020-10-29,26.455116899239457,26.94980348067741,26.112641573628565,26.62424087524414,29847800 | |
| 2020-10-30,26.47625948178579,26.641154486803305,26.121100389099624,26.374786376953125,34824600 | |
| 2020-11-02,26.734170465836847,26.992083804749807,26.467800766792305,26.954030990600586,29911800 | |
| 2020-11-03,27.292278828624884,27.638981528121043,27.182347760266136,27.343013763427734,30157400 | |
| 2020-11-04,27.182344983244562,27.60515326752131,26.903291580137335,26.93288803100586,36662200 | |
| 2020-11-05,27.21617257254485,27.668577343468254,27.152750679733415,27.17388916015625,31525200 | |
| 2020-11-06,27.19080212960372,27.431802743882685,27.042819862199355,27.114696502685547,18955400 | |
| 2020-11-09,27.901118691456677,28.72136782210727,27.592470440241833,27.61783790588379,46072200 | |
| 2020-11-10,27.765823077770012,28.09561306879631,27.651666244634622,28.015281677246094,31172000 | |
| 2020-11-11,28.159030505510078,28.37043464327783,28.011048254226882,28.12097930908203,19459000 | |
| 2020-11-12,27.956092759244328,28.01951143905759,27.452949727578318,27.668582916259766,53020200 | |
| 2020-11-13,27.80387703758206,28.019506966068576,27.753138876059086,27.943401336669922,26324800 | |
| 2020-11-16,28.29010264070144,28.307012132671428,27.892661838214202,28.226680755615234,27375000 | |
| 2020-11-17,28.044875340288787,28.18017386738869,27.63052178654895,27.672801971435547,16811200 | |
| 2020-11-18,27.816553732220058,27.850379164675456,27.123148495738338,27.131603240966797,25581400 | |
| 2020-11-19,27.102008264652987,27.12314996752752,26.6707452676427,26.861007690429688,26996200 | |
| 2020-11-20,26.81450384289522,27.0512770912346,26.72994346616797,26.86524200439453,18632200 | |
| 2020-11-23,26.97094148192329,27.021678025634007,26.74685198917014,26.86946678161621,16930600 | |
| 2020-11-24,27.085104451283474,27.22463199427246,26.949807508299806,27.156984329223633,21807000 | |
| 2020-11-25,27.12315875801423,27.23731560352992,26.886385479897463,27.22886085510254,22985200 | |
| 2020-11-27,27.22039645511086,27.245767145947873,26.8483263224708,26.958255767822266,12073200 | |
| 2020-11-30,26.882153768919792,26.899064875932375,26.46357282230783,26.56927490234375,26889400 | |
| 2020-12-01,26.767995404996412,27.13160920652916,26.738398951533114,26.75531005859375,30174800 | |
| 2020-12-02,26.628465550203206,26.94557176341077,26.459343204223874,26.93288803100586,24397600 | |
| 2020-12-03,26.890608833811548,26.915977913958884,26.581958950004932,26.653837203979492,18753600 | |
| 2020-12-04,26.679199725594536,26.74262160776318,26.239480374753914,26.387462615966797,21005000 | |
| 2020-12-07,26.298678350023646,26.66652114413715,26.29444936352346,26.535449981689453,17391400 | |
| 2020-12-08,26.362096025444785,26.62846569762176,26.25216658059391,26.455114364624023,21005400 | |
| 2020-12-09,26.476260574583367,26.51854238074708,26.231032550377805,26.408611297607422,22969800 | |
| 2020-12-10,26.395924512018613,26.48048650168848,26.150694903264586,26.2733097076416,21602800 | |
| 2020-12-11,26.163376758918595,26.349411821059626,26.138007681537076,26.315587997436523,13351400 | |
| 2020-12-14,26.50162544639865,26.721485964849713,26.154922755387364,26.18029022216797,27208800 | |
| 2020-12-15,26.302901771057066,26.76376284429107,26.171832241191183,26.69611358642578,22357200 | |
| 2020-12-16,26.746848980561207,26.88214910338001,26.35363879492619,26.387462615966797,24312800 | |
| 2020-12-17,26.480484327697297,26.759537741678102,26.476255341473806,26.565046310424805,25389800 | |
| 2020-12-18,26.5692713648746,26.666517072013928,26.20988498575597,26.336727142333984,20877400 | |
| 2020-12-21,26.12865402104569,26.12865402104569,25.719328230602283,26.01779556274414,27915400 | |
| 2020-12-22,26.009270340510266,26.07749131240833,25.88988404631772,25.966632843017578,24177000 | |
| 2020-12-23,26.09028265353511,26.294945572501852,25.91120320938282,25.91546630859375,11543400 | |
| 2020-12-24,25.970899872268866,26.111606563016803,25.830194808037447,26.098814010620117,7272400 | |
| 2020-12-28,26.23525269400842,26.384487192184952,26.115866396680246,26.21393394470215,11739000 | |
| 2020-12-29,26.277893906966593,26.401543313373683,26.137187222636417,26.209672927856445,15165000 | |
| 2020-12-30,26.226723274987908,26.427123084622956,26.18408577896676,26.341846466064453,11847200 | |
| 2020-12-31,26.34610856994471,26.77248999379292,26.277887607189637,26.734115600585938,18184000 | |
| 2021-01-04,26.78102004874077,26.78102004874077,25.911201481256718,26.060434341430664,25260600 | |
| 2021-01-05,26.115862649987953,26.19261143769288,25.84297879437759,26.056169509887695,16666600 | |
| 2021-01-06,26.20540416214192,26.879087650207136,26.14571101793689,26.70427131652832,35961800 | |
| 2021-01-07,26.849237603575464,26.900402916770503,26.32905176879195,26.35463523864746,24758800 | |
| 2021-01-08,26.388749900411653,26.631787217237722,26.341847676723063,26.576358795166016,26930600 | |
| 2021-01-11,26.47828865010359,26.584884017658784,26.13292070019515,26.329055786132812,16657200 | |
| 2021-01-12,26.28642176729806,26.37596149752625,25.872831165982454,26.188352584838867,24619000 | |
| 2021-01-13,26.26936568059005,26.78528692889873,26.222463453195363,26.700010299682617,26687400 | |
| 2021-01-14,26.708533784890335,26.72985253210078,26.44417774114528,26.597675323486328,26067000 | |
| 2021-01-15,26.542246014840558,26.93878090470164,26.44417847374277,26.857769012451172,27564800 | |
| 2021-01-19,27.002739889903896,27.028321737715274,26.71706345271882,26.75543785095215,18993200 | |
| 2021-01-20,26.746909954674855,27.03258639109625,26.58914926303346,26.913198471069336,44796200 | |
| 2021-01-21,26.849242296970573,26.904670718239398,26.708535627942936,26.75543785095215,13975600 | |
| 2021-01-22,26.67868670618042,26.883349603237978,26.576356070909707,26.79380989074707,18760000 | |
| 2021-01-25,26.700008371939848,27.369428805718464,26.670161797846596,27.331052780151367,37848600 | |
| 2021-01-26,27.292677603288865,27.322524174752804,26.947308042256775,27.05816650390625,19473600 | |
| 2021-01-27,26.840713875700985,27.041112060673715,26.209669494956188,26.329055786132812,39287400 | |
| 2021-01-28,26.418595647246853,27.049640031400994,26.350374676703602,26.64457893371582,25465800 | |
| 2021-01-29,26.5081313756657,26.768224294994635,26.33331506330763,26.499605178833008,27760600 | |
| 2021-02-01,26.67016091910779,26.866296007120056,26.40580486019925,26.62752342224121,16109400 | |
| 2021-02-02,26.717064210286818,27.258568900037737,26.606205738089482,26.84497833251953,28698600 | |
| 2021-02-03,26.815130822569216,26.938781841236747,26.70000762862181,26.759700775146484,16266800 | |
| 2021-02-04,26.746907478830984,27.007000416917464,26.67015868967379,26.968626022338867,22702200 | |
| 2021-02-05,27.088014396006887,27.26283073446838,26.977155928952673,27.113597869873047,11920000 | |
| 2021-02-08,27.17329150293632,27.181819327711278,26.80234007106505,26.90467071533203,21531400 | |
| 2021-02-09,26.951574395060103,27.04111412026237,26.721327993240255,26.94304656982422,12386800 | |
| 2021-02-10,27.100805693536206,27.160498836615186,26.86629459355999,27.049638748168945,19621200 | |
| 2021-02-11,27.036849911269844,27.126389632797267,26.853505742513907,26.89614486694336,17422600 | |
| 2021-02-12,26.81513350514691,26.938784536184453,26.559305244014986,26.700010299682617,20216000 | |
| 2021-02-16,26.670159620300364,26.704270917345443,26.363166079475487,26.401538848876953,31723200 | |
| 2021-02-17,26.431388924110045,26.469763322752886,26.24378003007115,26.422861099243164,20358200 | |
| 2021-02-18,26.380223794802905,26.695746830579516,26.380223794802905,26.580623626708984,15419600 | |
| 2021-02-19,26.584883839726412,26.59767638977845,26.162767097882156,26.184085845947266,17935400 | |
| 2021-02-22,26.111600214896992,26.14144678570559,25.429388932018547,25.672426223754883,35602800 | |
| 2021-02-23,25.77475784602517,25.97515601269464,25.642579016783372,25.885616302490234,26213200 | |
| 2021-02-24,25.821665703445493,25.868566304856117,25.55730798722325,25.5828914642334,23673600 | |
| 2021-02-25,25.531721203413138,25.65537058544587,25.228989143428688,25.35264015197754,31360400 | |
| 2021-02-26,25.43792066479891,25.595681367102248,24.87509720518816,24.883625030517578,38014800 | |
| 2021-03-01,25.199145570285225,25.719331511912372,25.19488247102501,25.433656692504883,31427400 | |
| 2021-03-02,25.472028168529572,25.540249134477598,25.21619832633738,25.356904983520508,29306200 | |
| 2021-03-03,25.31853413955168,25.31853413955168,24.84525041030635,25.058441162109375,45849800 | |
| 2021-03-04,25.07549521703519,25.506139792607694,24.90067887674113,25.037120819091797,44172600 | |
| 2021-03-05,25.143716905862703,25.56583366877182,24.921998336585506,25.446447372436523,33606600 | |
| 2021-03-08,25.518929067441906,26.030587131452872,25.450708100674852,25.80460548400879,38423800 | |
| 2021-03-09,25.945308299748408,26.23098469190876,25.91119863253709,26.145708084106445,22224400 | |
| 2021-03-10,26.13718207906938,26.40580284305433,26.064698014630018,26.324790954589844,27421200 | |
| 2021-03-11,26.27788956351637,26.58914783091608,26.2437782663413,26.25657081604004,17168800 | |
| 2021-03-12,26.371693698134333,26.691479805839354,26.248044305974076,26.6104679107666,20043800 | |
| 2021-03-15,26.64883819201814,27.01978956422655,26.64883819201814,26.951568603515625,24417200 | |
| 2021-03-16,26.887612098083746,27.05390058649152,26.815126413140163,26.985679626464844,29243400 | |
| 2021-03-17,26.96436211075814,26.968625209353423,26.520925037110057,26.546506881713867,34407000 | |
| 2021-03-18,26.52092815587878,26.627523524972737,26.265098294143545,26.448442459106445,29627600 | |
| 2021-03-19,26.456965753391064,26.75116996268198,26.17555409223191,26.520923614501953,38712600 | |
| 2021-03-22,26.46121505541998,26.602972354714215,26.293684893462178,26.482694625854492,25641000 | |
| 2021-03-23,26.474106521980765,26.980993642438005,26.418262581276462,26.877897262573242,26117200 | |
| 2021-03-24,26.7919811846737,27.079790722061222,26.697477954541803,26.886486053466797,22058400 | |
| 2021-03-25,26.972402777036447,27.264507281770946,26.852123391247215,27.174297332763672,28309600 | |
| 2021-03-26,27.17000241311001,27.290280160290468,26.90796734504281,27.264507293701172,20770200 | |
| 2021-03-29,27.20865979860209,27.685475793514303,27.19577336699022,27.556608200073242,32775600 | |
| 2021-03-30,27.47069410787341,27.47069410787341,27.105562714776486,27.307458877563477,22111200 | |
| 2021-03-31,27.320347704305032,27.560906459322613,27.264505404789432,27.509357452392578,22259200 | |
| 2021-04-01,27.46640235385004,27.5308361601678,27.298872163297837,27.483585357666016,21046600 | |
| 2021-04-05,27.582380796123633,27.960396988140474,27.556607933149543,27.784276962280273,29288200 | |
| 2021-04-06,27.754208338150256,27.93462493886891,27.552312166112618,27.930328369140625,17258600 | |
| 2021-04-07,27.90885391623301,28.04631466070414,27.754210169037652,27.895967483520508,15798400 | |
| 2021-04-08,27.968991796191457,28.054903529446147,27.814348054474983,27.874486923217773,19909800 | |
| 2021-04-09,27.900261782245426,28.01624623548548,27.788577176494805,27.844419479370117,15751200 | |
| 2021-04-12,27.848717184382465,28.067793111967266,27.77569187518753,27.870193481445312,14201400 | |
| 2021-04-13,27.7585047081259,28.25250207168321,27.70695570372476,28.200956344604492,18250800 | |
| 2021-04-14,28.132228483563626,28.32553482055664,28.059203174561397,28.32553482055664,15125400 | |
| 2021-04-15,28.3298212158118,28.65199508836761,28.31264149331895,28.639108657836914,23863400 | |
| 2021-04-16,28.746506081316642,28.982768282522677,28.68636720779562,28.87108039855957,22376000 | |
| 2021-04-19,28.88825684971166,28.93550927923524,28.656291271320086,28.72502326965332,21503400 | |
| 2021-04-20,28.725030548836205,29.163185678615836,28.70784754489857,29.090160369873047,29548800 | |
| 2021-04-21,29.120227886707386,29.231915766273822,28.737915086949677,28.845306396484375,19230200 | |
| 2021-04-22,28.823821809195127,28.922623238800636,28.613335796775523,28.639108657836914,17983600 | |
| 2021-04-23,28.651996239941564,28.74650110406112,28.527425221590047,28.60045051574707,16881600 | |
| 2021-04-26,28.613339115593778,28.63052211740177,28.351304073336234,28.43721580505371,12578400 | |
| 2021-04-27,28.394255841541444,28.40714227170714,28.170883404918,28.218135833740234,20942000 | |
| 2021-04-28,28.231026697731224,28.30834856819121,28.046313522594733,28.17947769165039,15158200 | |
| 2021-04-29,28.179477332578788,28.454398806861704,28.179477332578788,28.43721580505371,19223600 | |
| 2021-04-30,28.497354249398438,28.669180987603433,28.325530788515884,28.66059112548828,20484600 | |
| 2021-05-03,28.72502587358236,28.92262547071976,28.60904143521153,28.656293869018555,21544000 | |
| 2021-05-04,28.626226290426423,28.677775297188024,28.359894671475356,28.548904418945312,23445600 | |
| 2021-05-05,28.54890328987186,28.54890328987186,27.90885204851079,28.06778907775879,23562800 | |
| 2021-05-06,28.145109158711954,28.308346024639558,27.95610270804317,28.282569885253906,23305400 | |
| 2021-05-07,28.265387872496813,28.583265162377973,28.256794734290256,28.36848258972168,18110800 | |
| 2021-05-10,28.428624839215082,28.944101764154176,28.428624839215082,28.656293869018555,26442000 | |
| 2021-05-11,28.62622627097051,28.664888845346074,28.106452743103972,28.304052352905273,28210000 | |
| 2021-05-12,28.273982294385934,28.273982294385934,27.629634472474383,27.642520904541016,29553800 | |
| 2021-05-13,27.67259554807593,28.34271963759989,27.651119249695945,28.175186157226562,28222800 | |
| 2021-05-14,28.24391295082415,28.493061562651178,28.24391295082415,28.312644958496094,18910600 | |
| 2021-05-17,28.29975675933806,28.462993647609128,28.03772170141915,28.08068084716797,25124000 | |
| 2021-05-18,28.020537483731754,28.170884637781327,27.947508914060112,28.076379776000977,19532400 | |
| 2021-05-19,27.943219201584434,28.054903800429784,27.702660446967155,28.029130935668945,26238000 | |
| 2021-05-20,28.08068374984572,28.445813585195065,28.072090608878614,28.27398681640625,25679600 | |
| 2021-05-21,28.34271254364359,28.527425705559416,28.21813824585642,28.420034408569336,20487800 | |
| 2021-05-24,28.55749230240225,28.60474145325042,28.35129959063054,28.36848258972168,19343000 | |
| 2021-05-25,28.398558528472513,28.398558528472513,27.960400144516328,28.02483558654785,20427400 | |
| 2021-05-26,28.042017368049365,28.149408674316298,27.947512494162854,28.029130935668945,16841600 | |
| 2021-05-27,28.127929571027195,28.127929571027195,27.83152854658136,27.840118408203125,16996200 | |
| 2021-05-28,28.007646793688956,28.093561791077942,27.904552074144217,27.990467071533203,19565000 | |
| 2021-06-01,28.054902466103215,28.11933790226326,27.754208133786243,27.81864356994629,22052200 | |
| 2021-06-02,27.86159834203941,28.11933679924705,27.749910475564594,27.964693069458008,20491400 | |
| 2021-06-03,27.835825379345327,28.222431425104396,27.741320514000744,28.13222312927246,23707200 | |
| 2021-06-04,28.205254083441172,28.248209950228148,28.05490363370292,28.089269638061523,14469600 | |
| 2021-06-07,28.115045312402955,28.183777327989034,28.06779287101825,28.14082145690918,13822400 | |
| 2021-06-08,28.200956630684406,28.22243292474426,27.779981283777293,27.900259017944336,18363600 | |
| 2021-06-09,27.96899362974684,28.200959257528456,27.90885475706154,28.149410247802734,18760800 | |
| 2021-06-10,28.170889995625437,28.36419304797904,28.1021579822322,28.334123611450195,16654400 | |
| 2021-06-11,28.334120319875236,28.420035326636032,28.200956156049003,28.398555755615234,18198400 | |
| 2021-06-14,28.402857872744242,28.531725492071413,28.28687341029444,28.45870018005371,13733000 | |
| 2021-06-15,28.493063338180725,28.699252819400122,28.41144489331491,28.54460906982422,32781000 | |
| 2021-06-16,28.61763552013298,28.720730253063163,28.102155300837122,28.115041732788086,46277600 | |
| 2021-06-17,28.093567606795013,28.4243314025792,28.011949161709953,28.26968765258789,25708800 | |
| 2021-06-18,28.106454014913055,28.12793358801838,27.492175585579847,27.535131454467773,36079800 | |
| 2021-06-21,27.623447216979983,27.961108230464088,27.467602401996334,27.891845703125,27886600 | |
| 2021-06-22,27.89184424782147,27.974096591098014,27.710026407419384,27.723012924194336,16608600 | |
| 2021-06-23,27.7056951454847,27.7056951454847,27.346386118900398,27.428638458251953,25666400 | |
| 2021-06-24,27.46326821781871,27.471926445245145,27.281450396027623,27.40266227722168,15215800 | |
| 2021-06-25,27.415647993505345,27.71867766940416,27.385343374527583,27.697032928466797,18273600 | |
| 2021-06-28,27.809589189878082,28.01305340689461,27.770629643356315,27.87452507019043,16735200 | |
| 2021-06-29,27.787943881228763,27.9524452358227,27.342054284861234,27.424304962158203,24688000 | |
| 2021-06-30,27.402663200812047,27.506560282043047,27.26846479964927,27.372360229492188,19077400 | |
| 2021-07-01,27.424304971422984,27.76629749797333,27.316079613759296,27.671058654785156,22993200 | |
| 2021-07-02,27.744650807064502,27.744650807064502,27.5758211665341,27.71434783935547,18629400 | |
| 2021-07-06,27.71002590158005,27.84855424927804,27.394006353794083,27.83123779296875,18156400 | |
| 2021-07-07,27.84422258396052,28.01738383354604,27.688377789611163,28.01305389404297,24199200 | |
| 2021-07-08,27.857208934366714,28.099636003458137,27.81391944792128,27.930801391601562,20513000 | |
| 2021-07-09,27.96976878295389,28.04336125213836,27.736001554859122,27.965438842773438,21484200 | |
| 2021-07-12,27.935127397824935,28.077985655478983,27.80092901790633,28.056339263916016,17323000 | |
| 2021-07-13,28.00872439563094,28.09963661274655,27.744654228978977,27.844223022460938,22493200 | |
| 2021-07-14,27.852877945017596,28.207860307707517,27.723009490576487,28.086645126342773,20720000 | |
| 2021-07-15,27.991411011012765,28.42431248681976,27.982751131941978,28.402666091918945,28574600 | |
| 2021-07-16,28.43296522213202,28.835563672356923,28.402662255030172,28.68837547302246,33106600 | |
| 2021-07-19,28.571499778441076,28.800937051247967,27.91349093373497,28.233837127685547,45585000 | |
| 2021-07-20,28.259808370947503,28.640763790966083,28.259808370947503,28.35504722595215,33779200 | |
| 2021-07-21,28.372361974875844,28.43729785417962,28.02171285052188,28.04335594177246,22456800 | |
| 2021-07-22,28.07365861117626,28.2121869442457,27.995736217401202,28.086645126342773,22875400 | |
| 2021-07-23,28.155906419746508,28.471922580602644,28.103957064652484,28.44594955444336,16216800 | |
| 2021-07-26,28.389680662220265,28.541195523994134,28.25547895369803,28.45461654663086,17936800 | |
| 2021-07-27,28.432970353737772,28.991413679210673,28.26846897446352,28.94379425048828,34285800 | |
| 2021-07-28,28.930809011760946,28.982755079733103,28.510894014178277,28.72301483154297,24948200 | |
| 2021-07-29,28.774955090083566,28.88318043445561,28.636426781398363,28.800928115844727,30247800 | |
| 2021-07-30,28.783620977262874,29.02604807298006,28.49357775316931,28.558513641357422,25265200 | |
| 2021-08-02,28.6234482566921,28.883188495117714,28.588815344161667,28.779293060302734,23564200 | |
| 2021-08-03,28.822582360204482,29.077992657191587,28.688380650724877,28.94379425048828,25994400 | |
| 2021-08-04,28.82690549582199,28.935130856541146,28.541192260966888,28.900501251220703,32378000 | |
| 2021-08-05,28.93946362316057,29.255483160557315,28.865871163347705,29.216520309448242,31790800 | |
| 2021-08-06,29.18621697526121,29.411327594310418,29.11695445593727,29.199203491210938,20000800 | |
| 2021-08-09,29.220843278342784,29.298765659196047,29.030365613418038,29.190540313720703,16865200 | |
| 2021-08-10,29.216520051253937,29.3204187847758,29.0866515885159,29.220849990844727,15834200 | |
| 2021-08-11,29.285787087052213,29.627779667818967,29.285787087052213,29.49357795715332,18488800 | |
| 2021-08-12,29.441636674589304,29.6277844816367,29.428650155945025,29.52388572692871,18920200 | |
| 2021-08-13,29.584480277915148,29.766301377175374,29.523874345753605,29.73166847229004,23580800 | |
| 2021-08-16,29.731672474451145,30.125611086529002,29.70136950429131,29.913490295410156,25796600 | |
| 2021-08-17,29.8312378239525,29.93513323783834,29.632100268405797,29.930803298950195,23037200 | |
| 2021-08-18,29.926479894228112,29.991415780625776,29.679726168138103,29.779294967651367,31411200 | |
| 2021-08-19,29.79227209423071,30.142921146371034,29.76196913049976,29.900497436523438,27723000 | |
| 2021-08-20,29.848555544499057,30.294446840536295,29.69271074841881,30.27280044555664,23581600 | |
| 2021-08-23,30.251151909509712,30.259811787999123,29.826910341254575,29.88318634033203,21830800 | |
| 2021-08-24,29.870195166982278,29.89616819284804,29.489243142257592,29.688377380371094,25331000 | |
| 2021-08-25,29.68405157916185,29.8398963616289,29.51522028195186,29.744657516479492,16329800 | |
| 2021-08-26,29.744664475503775,29.757650993285026,29.606136114542686,29.671072006225586,16631800 | |
| 2021-08-27,29.701367860816813,29.796606705413854,29.60612901621977,29.662405014038086,21005000 | |
| 2021-08-30,29.653756267538462,29.79228463185969,29.55418745750599,29.705705642700195,23691400 | |
| 2021-08-31,29.692715101602122,29.839903342935145,29.545530163045747,29.671072006225586,22580200 | |
| 2021-09-01,29.753318841351508,30.16024396844274,29.71435599245254,30.060678482055664,26667400 | |
| 2021-09-02,30.125608497020895,30.333402633666992,30.09530552946581,30.333402633666992,20598800 | |
| 2021-09-03,30.24249781175979,30.285787299426048,30.008730615030565,30.08232307434082,18942000 | |
| 2021-09-07,30.05634508383177,30.060675022716932,29.63210024802822,29.684049606323242,26290200 | |
| 2021-09-08,29.666741149395072,30.29877698317491,29.597478622442928,30.216527938842773,29176200 | |
| 2021-09-09,30.121290674717418,30.22951606233617,30.026051805168642,30.052024841308594,16355000 | |
| 2021-09-10,30.03037481088765,30.06500441681873,29.623446390519813,29.632102966308594,24654400 | |
| 2021-09-13,29.88318794148989,29.917820851751326,29.493575957988984,29.580158233642578,26236400 | |
| 2021-09-14,29.67539847255668,29.770634026062957,29.406998359649176,29.4805908203125,28103200 | |
| 2021-09-15,29.437299470384747,29.636433746939517,29.277124740149453,29.44162940979004,19812800 | |
| 2021-09-16,29.437303325890976,29.55851522290629,29.15158673768932,29.19487953186035,31464000 | |
| 2021-09-17,29.1342694898409,29.290114279185463,28.718681183071386,28.744657516479492,25108000 | |
| 2021-09-20,28.68315333549122,28.944860264858765,28.377825811408954,28.691875457763672,45678600 | |
| 2021-09-21,28.774752733543323,28.971032113214676,28.595917599713705,28.613365173339844,26417600 | |
| 2021-09-22,28.718048347502762,28.82709319085346,28.486873812044813,28.595918655395508,24787600 | |
| 2021-09-23,28.59591657485208,28.809646848274003,28.417084775216097,28.443254470825195,19333200 | |
| 2021-09-24,28.43889323824238,28.62645049811485,28.342936573377976,28.412723541259766,23660200 | |
| 2021-09-27,28.364746646237162,28.65262665565954,28.03761208704891,28.07686996459961,21783400 | |
| 2021-09-28,28.0506912549341,28.094311849551133,27.640683289471937,27.72355842590332,40471600 | |
| 2021-09-29,27.806435822087114,28.281869754885005,27.732286125229855,28.085590362548828,30867600 | |
| 2021-09-30,28.19027105749823,28.20771863136772,27.8238819895923,27.86313819885254,27142600 | |
| 2021-10-01,28.033246220457276,28.085588942065744,27.767178206462575,27.86313819885254,29001200 | |
| 2021-10-04,27.832604239951692,28.325487359254343,27.81951772832594,28.24697494506836,40402600 | |
| 2021-10-05,28.281872913056247,28.382195647136523,28.142295627239122,28.17719078063965,26130400 | |
| 2021-10-06,28.0899512756933,28.635175472318615,27.924200990137184,28.613365173339844,33152400 | |
| 2021-10-07,28.665709646374086,28.89252146180867,28.4301723797009,28.460704803466797,27540200 | |
| 2021-10-08,28.45634573534546,28.513051192330924,28.22953389075872,28.251340866088867,17795800 | |
| 2021-10-11,28.133569993038133,28.1902721144015,27.828244094443757,27.86750030517578,25420200 | |
| 2021-10-12,27.906758367477572,28.137934585523134,27.83260866667086,28.0550594329834,20996000 | |
| 2021-10-13,28.06378019459207,28.40400291218333,27.91548080017775,28.382192611694336,26205400 | |
| 2021-10-14,28.478157160220295,28.787844175501316,28.408366849730687,28.731142044067383,21398000 | |
| 2021-10-15,28.774754444397818,28.875073838982278,28.600282025547266,28.64826202392578,29602400 | |
| 2021-10-18,28.456340213678025,28.530493233209974,28.22080296243484,28.37346839904785,20702000 | |
| 2021-10-19,28.591564750873328,28.770396597878914,28.5130523154651,28.731142044067383,21413600 | |
| 2021-10-20,28.848897323385902,29.298161449502583,28.818364906886238,29.184757232666016,27799600 | |
| 2021-10-21,29.20220147542255,29.302524174083626,29.145499367004266,29.184757232666016,17372800 | |
| 2021-10-22,29.26327282790057,29.38540584889269,29.197848583528337,29.33306312561035,21399800 | |
| 2021-10-25,29.28944672803844,29.38540672636255,29.136784606970373,29.206571578979492,15160200 | |
| 2021-10-26,29.232735119821307,29.59040201146253,29.184758458549883,29.363590240478516,19391400 | |
| 2021-10-27,29.433384200938004,29.507533892270366,29.13678210782419,29.167314529418945,22263600 | |
| 2021-10-28,29.14114605304289,29.36359848953971,29.1062542284783,29.359235763549805,15443600 | |
| 2021-10-29,29.35050416112364,29.472633827122298,29.040817271545965,29.184757232666016,26666800 | |
| 2021-11-01,29.176040207060986,29.36359748479059,29.0844429311165,29.289447784423828,16182800 | |
| 2021-11-02,29.398489844496222,29.455191963901267,29.10625046883379,29.315614700317383,19864800 | |
| 2021-11-03,29.267636427406718,29.381044000679278,28.97103430885248,29.206571578979492,20992200 | |
| 2021-11-04,29.16295347737426,29.22401832406746,28.7442216738561,29.045183181762695,32183000 | |
| 2021-11-05,29.141139777849563,29.446467303481576,29.11060735806478,29.319974899291992,21584400 | |
| 2021-11-08,29.35487312053515,29.359232518258292,28.744221333058633,28.883798599243164,19670200 | |
| 2021-11-09,28.936134971008578,29.114970092508702,28.84453771162467,29.032094955444336,16489400 | |
| 2021-11-10,29.053904597024186,29.29380455269781,29.03645702499482,29.26763153076172,25833200 | |
| 2021-11-11,29.250188487632194,29.263273336734162,28.93613879804653,29.088804244995117,15747400 | |
| 2021-11-12,29.080081758761832,29.14987206480101,28.944867200542124,29.071359634399414,18179000 | |
| 2021-11-15,29.197850223522423,29.468279322876,29.136785373488728,29.4551944732666,19003800 | |
| 2021-11-16,29.468276812395935,29.52498225958544,29.29816712639634,29.315614700317383,13213400 | |
| 2021-11-17,29.24582876263896,29.38540603113963,29.097526042978178,29.341785430908203,19001800 | |
| 2021-11-18,29.293810514516718,29.35051263931398,29.08880566117963,29.189125061035156,15305000 | |
| 2021-11-19,29.228381237467858,29.420297902115045,29.149868815817094,29.354873657226562,20606000 | |
| 2021-11-22,29.333060752336507,29.690727679699723,29.254548337657546,29.533702850341797,23154000 | |
| 2021-11-23,29.52934816112258,29.73871576650425,29.38541146819445,29.56424331665039,19036400 | |
| 2021-11-24,29.55115550116809,29.642752779402105,29.39849337077807,29.581687927246094,15931600 | |
| 2021-11-26,29.372318599633388,29.564238596610412,29.04518405630509,29.11933708190918,21854600 | |
| 2021-11-29,29.346152128867384,29.6340321559971,29.110614832429896,29.551156997680664,22821800 | |
| 2021-11-30,29.411574599172635,29.415937324585094,28.661345561883206,28.687515258789062,48623000 | |
| 2021-12-01,28.879437810211687,29.433387514371102,28.722412959251912,28.73986053466797,46024600 | |
| 2021-12-02,28.80965054676575,29.376681767057033,28.80965054676575,29.106252670288086,35050200 | |
| 2021-12-03,29.250191981425218,29.407216844973906,28.822737996708803,29.398494720458984,42771400 | |
| 2021-12-06,29.590402191963076,30.15743661455793,29.577317345374325,29.847749710083008,47222000 | |
| 2021-12-07,29.852117905290424,30.144357291938714,29.773605483586522,30.070207595825195,21789000 | |
| 2021-12-08,30.096380701565284,30.24032071228464,29.87829098633655,30.0396785736084,25994400 | |
| 2021-12-09,30.109456813270633,30.17052164958884,29.795407182043277,30.000411987304688,23783400 | |
| 2021-12-10,30.122540610744824,30.30573844110249,30.0047736670285,30.16179847717285,23403600 | |
| 2021-12-13,30.131272303751654,30.680855925355406,30.131272303751654,30.532556533813477,27500000 | |
| 2021-12-14,30.528193231262183,30.589258076952923,30.20542142864192,30.349361419677734,35005000 | |
| 2021-12-15,30.314467816297302,30.872776906943272,30.314467816297302,30.846607208251953,45364600 | |
| 2021-12-16,30.816078114106357,31.19119269888192,30.789905084801877,31.00363540649414,30209200 | |
| 2021-12-17,30.88586399792083,31.038529458792798,30.47149487557241,30.536922454833984,43674000 | |
| 2021-12-20,30.24501948840948,30.596703733565885,29.99883682746433,30.56593132019043,30091200 | |
| 2021-12-21,30.662645115632635,30.864864308187485,30.359314649829624,30.521970748901367,32355800 | |
| 2021-12-22,30.473615452476878,30.697816390847475,30.429655339095227,30.65385627746582,18967800 | |
| 2021-12-23,30.671438219002322,30.807718933183747,30.61868742352462,30.649459838867188,14505400 | |
| 2021-12-27,30.66264234059291,30.798919677734375,30.57032511021245,30.798919677734375,15707400 | |
| 2021-12-28,30.842890319381546,31.084672639830224,30.8209085839126,31.075881958007812,16104000 | |
| 2021-12-29,31.11104196474169,31.29128276935719,31.058291176223033,31.2429256439209,13755400 | |
| 2021-12-30,31.326462533398068,31.388007376269897,31.128636949359432,31.357234954833984,18672400 | |
| 2021-12-31,31.291283057104607,31.577028795326353,31.2297382339727,31.467126846313477,18618800 | |
| 2022-01-03,31.453935999534185,31.462726678840813,30.79891803416758,31.15500259399414,43299600 | |
| 2022-01-04,31.155010470140954,31.458337615046485,31.0495021681425,31.05829620361328,29321800 | |
| 2022-01-05,31.036313431630308,31.392398069576384,31.009938033983083,31.04071044921875,44486400 | |
| 2022-01-06,31.04071043199468,31.16819711045504,30.684629148187902,30.71979522705078,36259600 | |
| 2022-01-07,30.6538634000627,31.102262027050163,30.464831850051553,30.952796936035156,39272000 | |
| 2022-01-10,30.926408367737825,30.970368477388106,30.601099531596077,30.750564575195312,31169800 | |
| 2022-01-11,30.724199675696816,30.83849868298563,30.271404019133566,30.473623275756836,33653800 | |
| 2022-01-12,30.37689924755283,30.649457299391024,30.288979026413518,30.570327758789062,28113600 | |
| 2022-01-13,30.557142469727545,30.838491224280848,30.539557753325248,30.71979522705078,33949000 | |
| 2022-01-14,30.71979705666283,30.776948226859535,30.35492506989469,30.508787155151367,32547200 | |
| 2022-01-18,30.284581912736886,30.337336057617353,29.90651892594712,30.14390754699707,35534800 | |
| 2022-01-19,30.152704726027757,30.548352513047828,30.143914043623827,30.28019142150879,32051200 | |
| 2022-01-20,30.372512084466766,30.75936923245237,30.28459183480233,30.319761276245117,29529600 | |
| 2022-01-21,30.46921615181565,30.627475231284155,30.205452137348615,30.26259994506836,48542600 | |
| 2022-01-24,30.22743312080267,30.32414737296519,29.2031461468143,29.97245979309082,57602000 | |
| 2022-01-25,29.506483657538208,29.858167967581974,29.365809262732274,29.502086639404297,52218600 | |
| 2022-01-26,29.559229324193016,29.88014451337475,29.097643118585587,29.260295867919922,49234200 | |
| 2022-01-27,29.532858186520436,29.88893950418506,29.374599077793484,29.519670486450195,44982000 | |
| 2022-01-28,29.440536868703756,29.90212307716421,29.216335936627782,29.875747680664062,50050400 | |
| 2022-01-31,29.699907892913178,30.4692216982833,29.638363056798926,30.442846298217773,52580000 | |
| 2022-02-01,30.359316309207703,30.5219724171699,29.7570557158812,30.03840446472168,41020200 | |
| 2022-02-02,30.01642524808348,30.526371994329857,29.963674449466218,30.48240852355957,45723800 | |
| 2022-02-03,30.394485594149995,30.53515996788919,30.262601901420034,30.346128463745117,34289800 | |
| 2022-02-04,30.082363588836017,30.37250300918928,29.801014849245536,30.104345321655273,37029200 | |
| 2022-02-07,30.05158644159359,30.18347010985202,29.875742668562683,30.06037712097168,27543600 | |
| 2022-02-08,30.183472488806306,30.28018338535176,30.007628701916016,30.082361221313477,38853200 | |
| 2022-02-09,30.297769954460165,30.368108815099387,30.121926156803582,30.21424674987793,35231800 | |
| 2022-02-10,29.915315984923858,30.060384028614433,29.38778454460851,29.449329376220703,45060000 | |
| 2022-02-11,29.576819013104082,29.79662296338451,29.33943034432816,29.466917037963867,36059800 | |
| 2022-02-14,29.56362780670976,29.611984938352055,28.93498844930161,29.216337203979492,37112200 | |
| 2022-02-15,29.39658108660137,29.510876724231867,28.948179156400904,29.080062866210938,34174400 | |
| 2022-02-16,29.11961925285338,29.26908764643886,28.860252265020943,29.145998001098633,32184600 | |
| 2022-02-17,29.014114898181965,29.304257657055636,28.807498694852175,29.1635799407959,29159800 | |
| 2022-02-18,29.066875909305946,29.352618364631148,28.978952315870217,29.110836029052734,33686800 | |
| 2022-02-22,29.216340240123795,29.286679113073696,28.882237301495888,29.080062866210938,34421400 | |
| 2022-02-23,29.132806890894912,29.220730461631884,28.556921756818202,28.58769416809082,34583600 | |
| 2022-02-24,28.40306505560598,28.873445347425722,28.25799365199399,28.81629753112793,57320000 | |
| 2022-02-25,29.071264900052295,29.743867704425565,29.005326408003395,29.708698272705078,42528000 | |
| 2022-02-28,29.52845737955912,29.90652038479085,29.49328794792324,29.862560272216797,36705200 | |
| 2022-03-01,29.801009242668922,30.060376200644463,29.37898621267999,29.60318374633789,33464600 | |
| 2022-03-02,29.61638580477387,30.073578429025893,29.59880108607854,29.96367645263672,29259800 | |
| 2022-03-03,30.08236972084602,30.640670296479183,30.055994319239765,30.4912052154541,41471200 | |
| 2022-03-04,30.412072148690225,31.190176591801187,30.350527316079948,31.163801193237305,48683600 | |
| 2022-03-07,31.234143429094463,31.63858190241035,30.970375999248088,31.5682430267334,61944000 | |
| 2022-03-08,31.651764203138306,31.814420309934526,31.067084976106567,31.080272674560547,53129800 | |
| 2022-03-09,31.304472752218757,31.348432863841197,30.803320101051582,30.8604679107666,50953800 | |
| 2022-03-10,30.627471784777537,31.128624362052676,30.60549340917767,31.067079544067383,34039800 | |
| 2022-03-11,31.11543851590325,31.322054711684608,30.93080405096974,30.961576461791992,24988400 | |
| 2022-03-14,31.159402292125254,31.317661381826532,30.76815158534755,30.926410675048828,41004600 | |
| 2022-03-15,31.22534346527322,31.387999568943123,31.045105999963678,31.322057723999023,29004400 | |
| 2022-03-16,31.282494459748527,31.418771812336807,30.82090490158465,31.264909744262695,40011800 | |
| 2022-03-17,31.282490132149956,31.620986635085625,31.220941959493306,31.396785736083984,31830000 | |
| 2022-03-18,31.3967868842213,31.537461239849893,31.058290368907276,31.128625869750977,37038000 | |
| 2022-03-21,31.1728807896255,31.482661037557868,31.16402799605516,31.336620330810547,36294400 | |
| 2022-03-22,31.456119873846887,31.456119873846887,31.133060328088952,31.380887985229492,29286400 | |
| 2022-03-23,31.349901313815266,31.606578348052647,31.195011164310653,31.42513656616211,27990000 | |
| 2022-03-24,31.49151818246548,31.78802265736329,31.429558747966293,31.748191833496094,26591400 | |
| 2022-03-25,31.86325416010617,32.22171468897476,31.78802228699704,32.208438873291016,28922000 | |
| 2022-03-28,32.239416490023665,32.41643524169922,32.04912192283402,32.41643524169922,30959800 | |
| 2022-03-29,32.40315859251948,32.71736526489258,32.345625558302814,32.71736526489258,38114600 | |
| 2022-03-30,32.74834891777542,32.99617318050421,32.650988421317,32.98732376098633,35229200 | |
| 2022-03-31,32.965191556973735,33.25284661708142,32.93421352750688,32.9519157409668,35701200 | |
| 2022-04-01,32.92536373339849,33.43429139142221,32.73064276391242,33.41216278076172,38013800 | |
| 2022-04-04,33.27497233221744,33.27497233221744,32.81472495136889,33.15548324584961,28391000 | |
| 2022-04-05,33.16876624670472,33.74407644149411,33.1643432250304,33.363487243652344,38140600 | |
| 2022-04-06,33.46969386423343,34.049430399931154,33.319230109672795,34.02730178833008,56489200 | |
| 2022-04-07,34.01402708956964,34.027302906425675,33.633437916719636,33.94321823120117,42033800 | |
| 2022-04-08,34.06713374029818,34.17777004925734,33.77062586625998,34.05828094482422,34388600 | |
| 2022-04-11,34.080404046946796,34.12465788810494,33.54492480332445,33.593605041503906,46335800 | |
| 2022-04-12,33.50067030153159,33.89896165694551,33.38118458308338,33.72194290161133,45313800 | |
| 2022-04-13,33.726376475275195,33.8148875599516,33.43429833672469,33.65557098388672,35313000 | |
| 2022-04-14,33.72194761342953,33.89896639349775,33.62459049192678,33.67326736450195,28427000 | |
| 2022-04-18,33.71309389182418,33.90338846525331,33.33250474496593,33.4918212890625,29878000 | |
| 2022-04-19,33.58918203430629,33.77505021173932,33.49182154812175,33.70866775512695,33030400 | |
| 2022-04-20,34.06712833254853,34.15120961809109,33.881256796974355,33.9830436706543,36652400 | |
| 2022-04-21,33.87240701857059,33.96976749417946,33.394457434500694,33.4210090637207,36817000 | |
| 2022-04-22,33.37675530058943,33.41215972386627,32.836849662848444,32.858978271484375,54683400 | |
| 2022-04-25,32.97404339839758,32.99174561134562,32.09337603008014,32.63328170776367,59671800 | |
| 2022-04-26,32.51822458497689,32.92093898360745,32.292525575081626,32.30580139160156,41106200 | |
| 2022-04-27,32.32792817892539,32.62885904968517,32.044699521310534,32.150909423828125,49067800 | |
| 2022-04-28,32.30580230728431,32.624435418202644,32.13763633267839,32.50937271118164,39902600 | |
| 2022-04-29,32.36776196837278,32.42529164010219,31.487097794055348,31.535778045654297,54338200 | |
| 2022-05-02,31.6862403556205,31.832281103657294,30.818852039825444,31.212717056274414,65832200 | |
| 2022-05-03,31.32778223503804,31.84555942642203,31.18616787389833,31.33220863342285,42152800 | |
| 2022-05-04,31.526916628381223,32.08895087902972,31.39415510461154,32.03141784667969,56580200 | |
| 2022-05-05,31.819000226707985,32.08452666869578,31.420708875550346,31.703937530517578,54849200 | |
| 2022-05-06,31.51806940318927,32.057975082591575,31.509216608511124,31.956188201904297,55359800 | |
| 2022-05-09,31.76146461033106,32.0402702216689,31.451684349235258,31.71721076965332,51419400 | |
| 2022-05-10,31.761474738874092,32.195170619062836,30.960468825210683,31.33220863342285,65578400 | |
| 2022-05-11,31.310077117496743,32.08453132181645,31.283525482352832,31.55790138244629,72101800 | |
| 2022-05-12,31.52249748878199,31.60215576339207,30.907356527077877,31.23926544189453,49892000 | |
| 2022-05-13,31.513650997090043,31.659691759145407,31.106510123801836,31.611011505126953,30208800 | |
| 2022-05-16,31.624277915357325,31.845550503662107,31.491516388185506,31.708362579345703,23213600 | |
| 2022-05-17,31.858824161579594,32.04026929235268,31.36759877869576,32.03584289550781,29901800 | |
| 2022-05-18,32.08895544884966,32.155337908363926,31.641983822895888,31.7260684967041,37456600 | |
| 2022-05-19,31.580026861011266,31.801299468851116,31.21271352167263,31.659685134887695,36552200 | |
| 2022-05-20,31.74376881245125,31.83670289967212,31.31007302906859,31.748191833496094,31358000 | |
| 2022-05-23,32.111078152092325,32.27482108913405,31.81014728553168,32.128780364990234,27082200 | |
| 2022-05-24,32.19073697107253,32.8324295382482,31.947339136366125,32.77047348022461,32311400 | |
| 2022-05-25,32.80587408123491,32.85455432278026,32.53592124224776,32.74834442138672,27723800 | |
| 2022-05-26,32.9519105458926,33.080249040979645,32.81472263364675,32.84127426147461,23290000 | |
| 2022-05-27,32.81473889958858,33.354644775390625,32.673124520390765,33.354644775390625,23241200 | |
| 2022-05-31,33.04485387450127,33.168766007537215,32.75277575753832,32.89439010620117,31041000 | |
| 2022-06-01,33.01386659505856,33.01386659505856,32.54034343280361,32.84127426147461,22422200 | |
| 2022-06-02,33.00059734427399,33.09353143650558,32.33235310811109,33.06255340576172,25038200 | |
| 2022-06-03,32.925368817935144,33.1068106232331,32.841284136062754,32.90324020385742,17691200 | |
| 2022-06-06,33.19974201841185,33.30595530570323,33.009447432455026,33.049278259277344,20345800 | |
| 2022-06-07,32.965188266253115,33.27939492700927,32.761617896313275,33.248416900634766,19820000 | |
| 2022-06-08,33.10239032659479,33.10239032659479,32.54920869263667,32.5978889465332,19971400 | |
| 2022-06-09,32.580183808368844,32.73507397672113,31.792450396094107,31.814579010009766,25767600 | |
| 2022-06-10,31.50036723845922,31.85440474638582,31.305646271464397,31.5711727142334,32800600 | |
| 2022-06-13,31.168458426163802,31.239263902131654,29.96916134490111,30.119625091552734,52721400 | |
| 2022-06-14,30.155028809341065,30.2656651062278,29.026537230555608,29.35844612121582,51342600 | |
| 2022-06-15,29.619549236900493,30.00013836443562,29.190279869121213,29.54874038696289,51664800 | |
| 2022-06-16,29.181433713569877,29.181433713569877,28.7477379000939,28.977863311767578,48754400 | |
| 2022-06-17,29.022119176841525,29.225689592792346,28.468937597729813,28.70791244506836,43129400 | |
| 2022-06-21,28.808279231416794,29.41495740154755,28.736903727461954,29.254365921020508,37266400 | |
| 2022-06-22,29.098233375713175,29.780745398607383,29.08930973691778,29.56216049194336,28582200 | |
| 2022-06-23,29.736139854218056,30.3115886790019,29.695990283087035,30.258060455322266,41140200 | |
| 2022-06-24,30.418659496962356,30.846902409742153,30.29821415699083,30.78445053100586,30075200 | |
| 2022-06-27,30.71753478796002,31.10563149717987,30.597089456000933,31.034255981445312,23276800 | |
| 2022-06-28,31.1368550588147,31.37773889761028,30.87812393907527,30.918270111083984,26371800 | |
| 2022-06-29,30.967344486658206,31.061022305187116,30.744301089197336,30.940580368041992,30329400 | |
| 2022-06-30,30.74875121355704,31.51602075349992,30.708601647533076,31.284053802490234,37737800 | |
| 2022-07-01,31.444652347079742,32.10486219871328,31.31974860840163,32.05133056640625,34255800 | |
| 2022-07-05,31.979962762365755,32.002265059632,30.472187248237347,30.958423614501953,44053600 | |
| 2022-07-06,31.110081227883438,31.565091505214305,30.86473561863766,31.27959632873535,28518200 | |
| 2022-07-07,31.4401885194753,31.54278654285906,31.212683375537992,31.248371124267578,16799400 | |
| 2022-07-08,31.217148438835967,31.28405872044298,31.043171496543554,31.14577293395996,12564600 | |
| 2022-07-11,31.02532753532878,31.400038683682567,30.95395203847796,31.34204864501953,13232800 | |
| 2022-07-12,31.159156070161583,31.587398904145008,31.061016449241553,31.19038200378418,19140800 | |
| 2022-07-13,30.90042080151867,31.395577256145682,30.873656691551066,31.061012268066406,38159200 | |
| 2022-07-14,30.561397397358828,31.105623655840485,30.490021899617144,31.061012268066406,18925000 | |
| 2022-07-15,31.092237690345012,31.1636131869225,30.583699189028888,31.11900520324707,17484200 | |
| 2022-07-18,31.04763129570492,31.092239281663414,30.672920129608162,30.686302185058594,15422000 | |
| 2022-07-19,30.887045849967244,31.05209917392572,30.779985982104037,30.882587432861328,22715400 | |
| 2022-07-20,30.936109959176328,30.949492014769532,30.43203324606219,30.472179412841797,34085200 | |
| 2022-07-21,30.556938702842483,30.5658589392869,30.26698166951349,30.55247688293457,26029400 | |
| 2022-07-22,30.797830102254153,31.092245592030633,30.726454587537514,30.971803665161133,19543000 | |
| 2022-07-25,30.92272925196603,31.368815942504124,30.837971691684956,31.359895706176758,17292000 | |
| 2022-07-26,31.333127642483664,31.64539036242215,31.297443294426913,31.547250747680664,17934400 | |
| 2022-07-27,31.400041130777918,31.65877222196929,31.310825156132545,31.57401466369629,20684200 | |
| 2022-07-28,32.131617274196806,32.773983067689976,32.10485316725815,32.707069396972656,29715600 | |
| 2022-07-29,32.64462433246916,33.12639877775657,32.64016251259481,32.98810958862305,24547600 | |
| 2022-08-01,32.88551789850098,33.0505678286034,32.67585656779268,33.0238037109375,23148800 | |
| 2022-08-02,33.17100557928417,33.362822986559635,32.930118365261166,32.95688247680664,22916600 | |
| 2022-08-03,32.9078096112606,33.24237458796601,32.394812703009066,33.162078857421875,21960400 | |
| 2022-08-04,33.17992784292281,33.47434670139954,33.07286798682739,33.23345947265625,17328200 | |
| 2022-08-05,33.14424396950577,33.29591181753985,32.80075529634611,33.11301803588867,22050200 | |
| 2022-08-08,33.398507633125284,33.554637274913624,33.00594921563354,33.162078857421875,16899000 | |
| 2022-08-09,33.264689627525414,33.594792877680504,33.242383928129414,33.53234100341797,16213600 | |
| 2022-08-10,33.68401199141486,33.75538410281837,33.43420109307295,33.67955017089844,15778600 | |
| 2022-08-11,33.72861478823166,34.014109996589056,33.576943544395405,33.67508316040039,16048200 | |
| 2022-08-12,33.90258341318739,34.228228146086714,33.83566973893457,34.2237663269043,15798800 | |
| 2022-08-15,34.156857013414495,34.54495365093204,34.09440515037093,34.5092658996582,15571000 | |
| 2022-08-16,34.433436872944654,34.73231417474134,34.397749116600394,34.6074104309082,15577600 | |
| 2022-08-17,34.46466142468003,34.70108684506446,34.437893906811034,34.549415588378906,21286000 | |
| 2022-08-18,34.580647589908516,34.78585051496122,34.5583452917052,34.67878723144531,16559000 | |
| 2022-08-19,34.63417033592365,34.81706751242391,34.504804787431816,34.66093444824219,17286600 | |
| 2022-08-22,34.49588840289624,34.55834027419371,34.09887147677444,34.188087463378906,26453000 | |
| 2022-08-23,34.125631054980616,34.20146497384924,33.8445976715062,33.98288345336914,15747000 | |
| 2022-08-24,33.93827509604495,34.13455091901412,33.85351753860318,34.089942932128906,15002200 | |
| 2022-08-25,34.17023317034142,34.299598693847656,33.91150212332894,34.299598693847656,14601800 | |
| 2022-08-26,34.312992254862024,34.42897576369062,33.742001755047134,33.77322769165039,17732400 | |
| 2022-08-29,33.59924900447828,34.12563142932693,33.40296977384516,33.875823974609375,22477400 | |
| 2022-08-30,33.866893769899725,33.89366128012437,33.255757307596056,33.38066101074219,20560600 | |
| 2022-08-31,33.398507633125284,33.60370707710009,33.14869680289301,33.162078857421875,22012800 | |
| 2022-09-01,33.032722283452095,33.68846688924518,33.032722283452095,33.639400482177734,28160000 | |
| 2022-09-02,33.72415139545689,34.040872521100674,33.1799251163556,33.2780647277832,25536800 | |
| 2022-09-06,33.46541769127519,33.826750178093334,33.278062122330034,33.36281967163086,32900400 | |
| 2022-09-07,33.52341604558102,34.45573561106661,33.48772829292102,34.40666580200195,31509800 | |
| 2022-09-08,34.277292840718566,34.60739937640065,34.1970005196491,34.3798942565918,25150600 | |
| 2022-09-09,34.58510216389571,34.71446771850752,34.28176306424046,34.5181884765625,21181400 | |
| 2022-09-12,34.61187207851826,34.89290893174594,34.50481220286452,34.84830093383789,22680600 | |
| 2022-09-13,34.495885295295786,34.638632903026384,33.755379740375446,33.920433044433594,35156200 | |
| 2022-09-14,33.93381710225534,34.38882406517879,33.89812934737501,34.1970100402832,22297400 | |
| 2022-09-15,33.924892360520516,33.924892360520516,33.26022077677616,33.34497833251953,36110000 | |
| 2022-09-16,33.22453551943938,33.47880477632971,33.162080256717765,33.22007369995117,32222400 | |
| 2022-09-19,33.11722964058083,33.66963409963044,33.0274093930323,33.66514205932617,21462800 | |
| 2022-09-20,33.445081397911046,33.445081397911046,32.933098428186575,33.17561721801758,23408400 | |
| 2022-09-21,33.39118546879906,33.615739511529945,32.70854268652317,32.722015380859375,30461200 | |
| 2022-09-22,32.69507117375074,32.82530950798929,32.43458765242786,32.605247497558594,34700800 | |
| 2022-09-23,32.286375821535174,32.33128593899886,31.81481102211061,32.22799301147461,32420600 | |
| 2022-09-26,32.1471553070702,32.18757338722149,31.13666218621745,31.45103645324707,35939000 | |
| 2022-09-27,31.65763002046517,31.707032187156468,30.768397872867805,30.921092987060547,38286000 | |
| 2022-09-28,31.2803705914381,31.44653834634256,30.871680696725456,31.253421783447266,45882600 | |
| 2022-09-29,31.09175431040047,31.163609822441416,29.937546666103483,30.00042152404785,40662000 | |
| 2022-09-30,30.144130444309308,30.260896058256865,29.358191437770344,29.421066284179688,45553000 | |
| 2022-10-03,29.90161455864585,30.449526923609575,29.69502526842424,30.283355712890625,50894000 | |
| 2022-10-04,30.494443298521755,30.952532092302064,30.305818702637108,30.925586700439453,33993000 | |
| 2022-10-05,30.530366194487563,30.530366194487563,29.901614250573974,30.238445281982422,34411400 | |
| 2022-10-06,30.108207136708696,30.157609301332805,29.209990945612695,29.24142837524414,51342000 | |
| 2022-10-07,29.156093281743495,29.263881678912142,28.43752109939804,28.635128021240234,42166800 | |
| 2022-10-10,28.69351453257982,29.02585354746466,28.64411237039688,28.684532165527344,33035600 | |
| 2022-10-11,28.57674555895542,28.953996387606065,28.42853908085173,28.581235885620117,34320000 | |
| 2022-10-12,28.536329910977262,28.590222404837643,27.61116658144805,27.629131317138672,41833000 | |
| 2022-10-13,27.211459376217178,28.433033935286772,27.103672680271043,28.320756912231445,61429800 | |
| 2022-10-14,28.612672955307232,28.819262243533494,27.772841396153545,27.912065505981445,39305800 | |
| 2022-10-17,28.293809753444307,28.765374619904172,28.293809753444307,28.495908737182617,28247400 | |
| 2022-10-18,29.061784437602874,29.174061461435258,28.729445406457423,29.016874313354492,32083800 | |
| 2022-10-19,28.63962173461914,28.832736627925044,28.392612639579603,28.63962173461914,25686800 | |
| 2022-10-20,28.64860981133113,28.64860981133113,27.781830929293644,27.916563034057617,31037000 | |
| 2022-10-21,28.01985078790067,28.644110699332632,27.826734190567024,28.43303108215332,31087200 | |
| 2022-10-24,28.585734445050626,28.895616738715777,28.361180369954273,28.671064376831055,20061000 | |
| 2022-10-25,28.765374659945184,29.32226773456438,28.698007760868173,29.245920181274414,28403600 | |
| 2022-10-26,29.403111872106514,29.5513183876951,29.106698840929337,29.23244857788086,27068800 | |
| 2022-10-27,29.44352566177649,29.79832146860012,29.38065080248348,29.46598243713379,24514600 | |
| 2022-10-28,29.587235842694973,30.337248858392016,29.546817764596,30.27437400817871,27185800 | |
| 2022-10-31,30.19802530317623,30.32377501303191,29.811792093520868,29.991436004638672,21789600 | |
| 2022-11-01,30.17107874041795,30.283355752189912,29.870177171210493,30.108203887939453,21479000 | |
| 2022-11-02,30.00940270451622,30.63366268107265,29.802813392443564,29.816286087036133,42680400 | |
| 2022-11-03,29.533350742993896,30.211501532861497,29.371671546707088,29.946529388427734,28656400 | |
| 2022-11-04,30.00940712980245,30.2519259474998,29.605209100306865,30.130664825439453,24298400 | |
| 2022-11-07,30.07227636439963,30.121678526884306,29.08872858128817,29.555801391601562,28592800 | |
| 2022-11-08,29.596220447892527,29.946524169996266,29.501908170897092,29.762388229370117,24827800 | |
| 2022-11-09,29.641129468330416,29.870175519074845,29.470469653388413,29.528852462768555,25781800 | |
| 2022-11-10,30.418094091909875,30.97498719429369,29.96898597756935,30.921092987060547,35830400 | |
| 2022-11-11,30.921092882434458,31.00193247979914,30.283360184570295,30.575281143188477,30624000 | |
| 2022-11-14,30.593244791312184,30.759412594238107,30.198027473168672,30.21150016784668,20490600 | |
| 2022-11-15,30.530371527640256,30.75492558780511,30.175575701409013,30.54384422302246,27241600 | |
| 2022-11-16,30.557313206661032,30.974983844890865,30.557313206661032,30.81779670715332,26462200 | |
| 2022-11-17,30.48096650528136,30.56629471018405,30.130659326040455,30.278865814208984,23247200 | |
| 2022-11-18,30.561808551441924,30.952530418007466,30.548332429816394,30.921092987060547,23483000 | |
| 2022-11-21,30.871686194625894,31.150134417307246,30.84923284812702,31.060314178466797,22876400 | |
| 2022-11-22,31.208525412383,31.51841114254879,31.127685805662505,31.325294494628906,14904800 | |
| 2022-11-23,31.235470302501522,31.68906702485517,31.235470302501522,31.675594329833984,14333400 | |
| 2022-11-25,31.792360963126317,31.958532183984488,31.76990418886184,31.85972785949707,8983000 | |
| 2022-11-28,31.639668237849634,31.76092935883651,31.3971528487225,31.531883239746094,18262600 | |
| 2022-11-29,31.338759831755414,31.365705218859937,31.114205802090876,31.298341751098633,19004400 | |
| 2022-11-30,31.2399623491,32.147162746333265,31.208524915122016,32.079795837402344,32946400 | |
| 2022-12-01,32.394168531359725,32.564831815503744,31.97200921459268,32.05284881591797,30706200 | |
| 2022-12-02,31.71152380853537,31.985480028775775,31.581282045927395,31.900148391723633,20708200 | |
| 2022-12-05,31.657629899089414,31.841765869946087,31.599247077961266,31.720504760742188,22903000 | |
| 2022-12-06,31.675587342945313,31.936070810641528,31.554329688078283,31.918106079101562,25649600 | |
| 2022-12-07,31.94505313428409,32.16062649761839,31.653135654150127,31.769901275634766,28297800 | |
| 2022-12-08,31.774400361174695,32.09326672394645,31.65763128737473,31.976497650146484,19920000 | |
| 2022-12-09,31.864218308970436,32.08877235886148,31.778890099979396,31.810327529907227,23837200 | |
| 2022-12-12,31.980986868327115,32.54686402449797,31.859729190930487,32.537879943847656,22763800 | |
| 2022-12-13,32.99597226403412,33.13968671727336,32.28188861176025,32.63668441772461,27388400 | |
| 2022-12-14,32.74896281410239,33.094777980294516,32.35824094826782,32.59626770019531,26637400 | |
| 2022-12-15,32.47051740921711,32.524408188984694,32.048354693448786,32.2010498046875,26308000 | |
| 2022-12-16,31.958532747075168,31.958532747075168,31.257921809466726,31.653139114379883,39263400 | |
| 2022-12-19,31.49104364444516,31.830630728514123,31.323512772699427,31.527263641357422,19664600 | |
| 2022-12-20,31.509148512494566,31.70837401905751,31.305397665842886,31.536317825317383,15964000 | |
| 2022-12-21,31.72649106997653,31.989105926458194,31.622349504661845,31.975522994995117,16484800 | |
| 2022-12-22,31.925715013714314,31.925715013714314,31.255594974552896,31.780824661254883,14103800 | |
| 2022-12-23,31.721962446275143,32.12946766466519,31.71743710540208,32.10683059692383,11349400 | |
| 2022-12-27,32.17927072639836,32.373967452050564,31.97551986547648,32.30604934692383,12211400 | |
| 2022-12-28,32.3784987540546,32.51433152036758,31.948353024583664,31.998159408569336,14431200 | |
| 2022-12-29,32.156625681005785,32.410186340830435,32.13398861878823,32.22907257080078,11555200 | |
| 2022-12-30,32.197376527847865,32.251711692844545,31.622340591953808,31.921178817749023,14700200 | |
| 2023-01-03,32.01173397161914,32.1204043016125,31.48650786114864,31.921178817749023,25774200 | |
| 2023-01-04,32.066077660197585,32.50074873233921,32.01627127599253,32.210968017578125,20872600 | |
| 2023-01-05,31.966462265821058,32.08871554590288,31.41859553902996,31.51367950439453,19572800 | |
| 2023-01-06,31.871381405381076,32.3015236888576,31.826103815719122,32.147579193115234,19620400 | |
| 2023-01-09,32.1430478957766,32.60941359646395,32.047963928550296,32.36491394042969,23438800 | |
| 2023-01-10,32.27888605876751,32.39208175817918,31.993634139855192,32.37397003173828,17215000 | |
| 2023-01-11,32.373966597055144,32.681859004967706,32.36943780231075,32.63658142089844,21371800 | |
| 2023-01-12,32.67732963243223,32.72260721570092,32.387548954162845,32.41471481323242,25797800 | |
| 2023-01-13,32.27888153171447,32.4056601445617,32.05701895923181,32.296993255615234,23793600 | |
| 2023-01-17,32.31962743957547,32.55054758065977,32.1973776322119,32.251712799072266,19530400 | |
| 2023-01-18,32.39208018791389,32.39208018791389,31.436708254836088,31.47745704650879,29020400 | |
| 2023-01-19,31.463870800832336,31.49556545361337,31.083534967459936,31.160507202148438,28394000 | |
| 2023-01-20,31.14239893638283,31.359736189911953,30.71678201938662,31.346153259277344,26621000 | |
| 2023-01-23,31.2374886540206,31.65857685348002,31.10165586821829,31.355213165283203,19652600 | |
| 2023-01-24,31.386900883908435,31.6087634697591,30.983924502595492,31.51367950439453,20658800 | |
| 2023-01-25,31.05183884078712,31.16050572309872,30.77111231915275,31.088062286376953,25983000 | |
| 2023-01-26,30.925067138105767,31.242013721614036,30.866203162269464,31.19220733642578,20360000 | |
| 2023-01-27,31.124289224400105,31.328043560477138,31.00203938632082,31.19220733642578,15425800 | |
| 2023-01-30,31.079011413370594,31.40501558520699,31.029205028536772,31.05184555053711,15561000 | |
| 2023-01-31,31.137870268658208,31.291818210216263,30.771117322190456,31.282760620117188,19442400 | |
| 2023-02-01,31.1333443948407,31.558957851829007,30.9114783491734,31.337095260620117,30944600 | |
| 2023-02-02,31.35520956002945,31.7536571888117,31.11070642834761,31.40501594543457,24997000 | |
| 2023-02-03,31.124281128223167,31.2465343889601,30.336440215254292,30.74847412109375,25362200 | |
| 2023-02-06,30.635282270933285,31.0382586387591,30.58094709777564,31.011089324951172,31414200 | |
| 2023-02-07,30.870728476230724,31.09711985447986,30.56736485844687,30.997507095336914,21124400 | |
| 2023-02-08,30.816393712524256,30.82997664268689,30.322862159504005,30.476806640625,22471400 | |
| 2023-02-09,30.549251697007573,30.716779098180293,30.010439136686795,30.060245513916016,20715200 | |
| 2023-02-10,30.091940504699465,30.6850847890441,30.055717056406834,30.65791893005371,30963400 | |
| 2023-02-13,30.671503418925347,30.920535320525563,30.671503418925347,30.843563079833984,16183800 | |
| 2023-02-14,30.811866324407003,31.02467130690956,30.54925151052116,30.71225357055664,14150400 | |
| 2023-02-15,30.535667202337848,30.934114745288177,30.535667202337848,30.911474227905273,11020000 | |
| 2023-02-16,30.608118719098712,30.820927202621238,30.35003264331709,30.676036834716797,18399600 | |
| 2023-02-17,30.685088180289284,31.151457356068082,30.522089553874537,31.006567001342773,21873200 | |
| 2023-02-21,30.780175429293205,30.866201809928558,30.404364886414022,30.427001953125,16969000 | |
| 2023-02-22,30.422474176024178,30.65791968682175,30.227777454718048,30.30927848815918,26750200 | |
| 2023-02-23,30.44511017398272,30.44511017398272,30.019496751557416,30.150800704956055,21406600 | |
| 2023-02-24,29.88818785929338,30.26852368016156,29.765934592258642,30.15985679626465,23150400 | |
| 2023-02-27,30.309281941624967,30.59906265922057,29.892719137429967,29.956111907958984,21720600 | |
| 2023-02-28,29.82027304540433,29.965163391375636,29.430879592895508,29.430879592895508,41151800 | |
| 2023-03-01,29.276934526390125,29.304100386198478,28.81056711534017,28.946401596069336,47276000 | |
| 2023-03-02,28.905649311361678,29.512378233593775,28.86489879691217,29.494266510009766,30688600 | |
| 2023-03-03,29.611992049234797,30.0149684136874,29.322211370402773,29.996856689453125,30175200 | |
| 2023-03-06,30.014969807276678,30.232303599262373,29.9742175622429,30.141748428344727,24243200 | |
| 2023-03-07,30.16891559186254,30.24589129037165,29.503327802505503,29.648218154907227,24055200 | |
| 2023-03-08,29.63915812388216,29.93346759952741,29.525962437438466,29.87460708618164,27407400 | |
| 2023-03-09,29.956112858231776,30.232307198752093,29.53502469985867,29.634634017944336,34067200 | |
| 2023-03-10,29.779520420351425,29.779520420351425,29.01884525009576,29.168264389038086,41666400 | |
| 2023-03-13,29.13204284452046,30.26852860663484,29.09129405184862,29.61652374267578,67671200 | |
| 2023-03-14,29.838381572574264,30.250412046397717,29.71160296524397,30.005908966064453,35118400 | |
| 2023-03-15,29.919886255256387,30.608114545340143,29.774995907109364,30.41341781616211,48336800 | |
| 2023-03-16,30.30022600380948,30.793761082373123,30.18250495580542,30.617176055908203,31646800 | |
| 2023-03-17,30.54472521492136,30.608114526292585,30.096471240379586,30.32286262512207,35814600 | |
| 2023-03-20,30.368479435412482,30.660396043533538,30.35935508395344,30.560049057006836,38838000 | |
| 2023-03-21,30.6102173994518,30.646707839306757,29.54289465317351,29.94428253173828,51865000 | |
| 2023-03-22,29.903231065874262,30.062875876393665,29.342205321207846,29.35588836669922,35793200 | |
| 2023-03-23,29.36500582477982,29.647801491780168,28.90888754178916,29.054845809936523,33769000 | |
| 2023-03-24,29.08677494625529,29.971647190979553,29.059407117670467,29.962526321411133,36112000 | |
| 2023-03-27,30.053747648231074,30.268124613054532,29.91691025113368,29.999011993408203,28273800 | |
| 2023-03-28,29.926032781929447,30.40039798847995,29.926032781929447,30.081111907958984,22038800 | |
| 2023-03-29,30.240759876433387,30.56916338028144,30.240759876433387,30.518993377685547,19807800 | |
| 2023-03-30,30.59197174404213,30.801786550341564,30.477941731058532,30.65126609802246,20585600 | |
| 2023-03-31,30.75161104144966,30.88844843998809,30.57372451130146,30.874765396118164,23444000 | |
| 2023-04-03,30.760738027029937,30.893013262308674,30.491625381484955,30.664953231811523,24071400 | |
| 2023-04-04,30.64670585419802,30.874765868639336,30.564604109802364,30.820030212402344,21613800 | |
| 2023-04-05,30.952309264250943,31.704908100916725,30.9477470890207,31.618244171142578,37674400 | |
| 2023-04-06,31.87366791892205,31.91015835819175,31.517894835842007,31.841739654541016,33350400 | |
| 2023-04-10,31.659294820409073,31.787007879556388,31.344570867567565,31.777883529663086,20463000 | |
| 2023-04-11,31.732267392134567,31.896470866033063,31.65016565518532,31.805248260498047,17274000 | |
| 2023-04-12,31.864545673398172,32.00138307479206,31.65929305122702,31.77332305908203,25109200 | |
| 2023-04-13,31.631925250649026,31.864547454050136,31.175805193740114,31.777883529663086,32892400 | |
| 2023-04-14,31.54526204989304,31.60911857388719,31.27614943027235,31.422107696533203,18129400 | |
| 2023-04-17,31.476847382113302,31.650171758018228,31.2807156104672,31.595436096191406,15613800 | |
| 2023-04-18,31.6091189829526,31.672975507773145,31.312640272046025,31.431232452392578,15566200 | |
| 2023-04-19,31.508773950795085,31.76876224060669,31.463162641689856,31.672977447509766,20634600 | |
| 2023-04-20,31.700345039981237,31.787008967334,31.476847178825153,31.663854598999023,14737400 | |
| 2023-04-21,31.869107368198474,31.978575199713386,31.568066481632933,31.755077362060547,14075600 | |
| 2023-04-24,31.745958658109267,31.969456535506104,31.554389048911972,31.914724349975586,13579000 | |
| 2023-04-25,31.796127597916836,32.0561158817417,31.787006728273745,31.88279151916504,20503200 | |
| 2023-04-26,31.636487455344458,31.736834424745958,31.098265648489043,31.134756088256836,29513800 | |
| 2023-04-27,31.225981901166726,31.53614371107278,31.198615808502147,31.508777618408203,24933400 | |
| 2023-04-28,31.417544776598284,31.650166954154866,31.267027819280006,31.463159561157227,24246800 | |
| 2023-05-01,31.39018358733743,31.82349626889757,31.36281749626795,31.51789665222168,21016200 | |
| 2023-05-02,31.490529176193153,31.572630925710754,30.95686954428868,31.134756088256836,22931000 | |
| 2023-05-03,31.308084026248206,31.495094941436612,31.011605259197466,31.048095703125,23714400 | |
| 2023-05-04,31.10282546574866,31.408425045818824,30.810908929574232,31.28527069091797,29262200 | |
| 2023-05-05,31.180364249038682,31.563503388146913,31.180364249038682,31.485963821411133,22833200 | |
| 2023-05-08,31.454033291651267,31.682093280842402,31.28526764687889,31.39017677307129,16573400 | |
| 2023-05-09,31.317206178975013,31.431236198304365,31.12563310176248,31.34913444519043,20562200 | |
| 2023-05-10,31.545269143556038,31.718593536241823,31.317209083744046,31.636491775512695,21416600 | |
| 2023-05-11,31.654735026913922,31.66385589757354,31.16668666850129,31.312644958496094,29748200 | |
| 2023-05-12,31.485963821411133,31.686657739945645,31.298956426347214,31.485963821411133,23748200 | |
| 2023-05-15,31.60456008704152,31.650171398085167,30.961429117590225,31.08914566040039,26370200 | |
| 2023-05-16,31.052657777202842,31.111952138451276,30.38216066188487,30.400405883789062,28008000 | |
| 2023-05-17,30.49618815587111,30.50530902610551,30.16321897363605,30.290935516357422,34176600 | |
| 2023-05-18,30.14953545330003,30.231637203795938,29.935158467009614,30.199708938598633,32335600 | |
| 2023-05-19,30.341105932393322,30.50987161332924,30.13585329010695,30.154098510742188,24945000 | |
| 2023-05-22,30.23164198281711,30.38672463823371,30.05375540860897,30.163223266601562,18989400 | |
| 2023-05-23,30.0491871128077,30.354790185672666,29.976209715649325,30.058311462402344,24128000 | |
| 2023-05-24,30.017259858967748,30.126731178267995,29.812007225139556,29.862180709838867,23127600 | |
| 2023-05-25,29.80744475602727,29.821127800824797,29.25097773479551,29.460792541503906,32252200 | |
| 2023-05-26,29.41518123220553,29.483599936113013,29.15975511619876,29.460792541503906,33187800 | |
| 2023-05-30,29.510965196286204,29.66148564466824,29.301150395474767,29.34676170349121,31165800 | |
| 2023-05-31,29.360445345689087,29.74814664565022,29.173434477283713,29.61587142944336,34266200 | |
| 2023-06-01,29.67061316112351,29.711662298743775,29.21449307243549,29.39693832397461,37306400 | |
| 2023-06-02,29.246421263809957,29.816571373195462,29.178002554699678,29.70254135131836,46091600 | |
| 2023-06-05,29.766397341885646,30.16778175879582,29.702540809193575,29.843936920166016,24089000 | |
| 2023-06-06,29.98076981811105,30.030939817734712,29.73902328943961,29.821125030517578,25723200 | |
| 2023-06-07,29.84393129443677,30.400398242930933,29.661482601171894,30.327417373657227,38529600 | |
| 2023-06-08,30.318301615237175,30.505309034413028,30.09024158019543,30.459697723388672,29318200 | |
| 2023-06-09,30.468819737909612,30.491623651713738,30.26356363415429,30.281808853149414,26632600 | |
| 2023-06-12,30.30461672135688,30.386718468160545,30.10392278918797,30.227073669433594,22967400 | |
| 2023-06-13,30.04462856733832,30.327420767622968,29.99445508407754,30.222515106201172,23737200 | |
| 2023-06-14,30.33198437817555,30.56460658613012,30.14497348082072,30.20427131652832,28047200 | |
| 2023-06-15,30.318305402318817,30.60565982959388,30.254448862924356,30.532682418823242,27402400 | |
| 2023-06-16,30.60565614554204,30.94318402455832,30.58285222988633,30.696882247924805,27370800 | |
| 2023-06-20,30.608136236491504,30.67250637936411,30.304677492650615,30.336862564086914,25850800 | |
| 2023-06-21,30.231114481751224,30.61274003878054,29.900065974829904,30.580554962158203,21445400 | |
| 2023-06-22,30.69550025788472,30.75527153706582,30.25869880754423,30.346059799194336,20000800 | |
| 2023-06-23,30.433421148865133,30.539170606191895,29.858685161058553,29.90006446838379,25439200 | |
| 2023-06-26,29.950642708189253,30.28629008190985,29.835695506052232,30.1943302154541,20535200 | |
| 2023-06-27,30.217320553321485,30.30927691032801,30.10697222333162,30.203527450561523,17020800 | |
| 2023-06-28,30.194328147442615,30.194328147442615,29.67936696220103,29.757530212402344,29447600 | |
| 2023-06-29,29.52303695388842,29.923054452775705,29.45866680573322,29.757530212402344,29307800 | |
| 2023-06-30,29.79891188756787,30.120766161841406,29.785118784425194,30.088581085205078,27858600 | |
| 2023-07-03,30.02421518960629,30.327674025508802,29.92306107500187,30.313880920410156,16329200 | |
| 2023-07-05,30.208123530115884,30.88861251501579,30.166744220853516,30.65871810913086,38338000 | |
| 2023-07-06,30.415031431987398,30.50238892323387,30.120766865039585,30.286291122436523,30845600 | |
| 2023-07-07,30.08858074837241,30.27709233572907,29.987426649244842,30.065589904785156,25787600 | |
| 2023-07-10,30.015009024984792,30.11616311120402,29.697753665098997,29.936845779418945,24820200 | |
| 2023-07-11,29.99661817163998,30.31847241322986,29.886269849793976,30.309274673461914,22871800 | |
| 2023-07-12,30.401234450486985,30.787455329872586,30.346058535756228,30.75067138671875,26655000 | |
| 2023-07-13,30.750671372125417,30.865618563494188,30.640323050626172,30.85642433166504,19835400 | |
| 2023-07-14,30.778264073129204,30.870220431992593,30.562162771098986,30.736881256103516,20285600 | |
| 2023-07-17,30.63572858489458,30.704697611212683,30.36905372859385,30.38284683227539,21260800 | |
| 2023-07-18,30.355251386599345,30.617330830805003,29.88166954074612,30.148347854614258,36264600 | |
| 2023-07-19,30.171344529866545,30.635728726202274,30.171344529866545,30.456411361694336,27154000 | |
| 2023-07-20,30.539172517973917,31.05873612853871,30.382846003301175,31.012754440307617,33329000 | |
| 2023-07-21,31.136893927715313,31.60128153574388,31.08171801625628,31.477136611938477,36746000 | |
| 2023-07-24,31.523115134336795,31.578291046408683,31.24724258979679,31.39437484741211,26484600 | |
| 2023-07-25,31.357596480905872,31.546111583067486,31.261041248546395,31.449556350708008,16701600 | |
| 2023-07-26,31.36679422184126,31.798996840135413,31.302424066934943,31.449556350708008,23158200 | |
| 2023-07-27,31.32540659407731,31.45874575388614,30.82883740502523,30.893207550048828,32130200 | |
| 2023-07-28,31.09551342282626,31.219658355836813,30.67250859400426,30.82423973083496,26432200 | |
| 2023-07-31,30.948378174008486,31.072523095057473,30.695496478232833,30.838029861450195,25047000 | |
| 2023-08-01,30.801252731140966,30.962178120015295,30.442618005103785,30.461009979248047,26919600 | |
| 2023-08-02,30.336868538662248,30.60354339397811,30.286291486743117,30.461009979248047,30335000 | |
| 2023-08-03,30.36905124565605,30.392038580609068,29.739139335053466,29.766725540161133,41266400 | |
| 2023-08-04,29.844893057329312,30.038003513796042,29.293144385825546,29.421886444091797,36497800 | |
| 2023-08-07,29.532234868086874,29.670169397271778,29.40808993311946,29.417285919189453,25131800 | |
| 2023-08-08,29.412688161528983,29.5690146594438,29.141412717224227,29.555221557617188,30350200 | |
| 2023-08-09,29.54143321976091,29.8816759820226,29.490856166300468,29.619596481323242,26387400 | |
| 2023-08-10,29.739141831071947,29.918459195142184,29.44027838831808,29.527639389038086,27384400 | |
| 2023-08-11,29.555225120290245,29.72994711891527,29.46326875842154,29.68856430053711,24336200 | |
| 2023-08-14,29.670168511530704,29.688560483121638,29.325326936997975,29.45406723022461,21549600 | |
| 2023-08-15,29.283946847483225,29.297741703610647,28.957497233732727,28.975889205932617,30379000 | |
| 2023-08-16,29.100036214621742,29.23337539967536,28.989686120864036,29.104633331298828,25028400 | |
| 2023-08-17,29.13681362756074,29.42188392549706,29.02646530587019,29.040258407592773,23752800 | |
| 2023-08-18,29.035665440351632,29.260960985800963,29.00807747900969,29.191993713378906,25675600 | |
| 2023-08-21,29.104630942000753,29.182795950736303,28.778181312114555,29.008075714111328,24162000 | |
| 2023-08-22,28.98968338174704,29.173599602647307,28.87933505237093,29.090837478637695,27057800 | |
| 2023-08-23,29.247166814868077,29.279351891614965,29.003479304083026,29.205785751342773,26772000 | |
| 2023-08-24,29.15520792175017,29.55522368916601,29.008075645138476,29.035663604736328,25933800 | |
| 2023-08-25,29.077045557052784,29.403495196153706,29.058653583424668,29.256362915039062,24981000 | |
| 2023-08-28,29.306940218846602,29.467863850640526,29.19199301361007,29.25176429748535,17326400 | |
| 2023-08-29,29.288547812529963,29.44947494985765,29.16900173863452,29.36211395263672,23746200 | |
| 2023-08-30,29.26556088150716,29.458671355799815,29.118428590439827,29.228776931762695,22480800 | |
| 2023-08-31,29.343721882156615,29.37130984233866,28.9391072359289,28.94830322265625,27542200 | |
| 2023-09-01,29.100031845614403,29.201184182920695,28.575872925360514,28.80116844177246,28775400 | |
| 2023-09-05,28.782778494612764,28.80117046776403,28.203445371988703,28.359773635864258,37650600 | |
| 2023-09-06,28.401155654637556,28.456329821993762,28.240228515078822,28.424144744873047,38940200 | |
| 2023-09-07,28.66783157952709,29.026468043736458,28.594265440142753,28.796573638916016,33748600 | |
| 2023-09-08,28.8471529963947,29.100036511136963,28.75519487631881,29.04945945739746,32521400 | |
| 2023-09-11,29.0172731322123,29.32073368766085,29.00807714520414,29.169002532958984,27023600 | |
| 2023-09-12,29.16440468781747,29.28854787839338,28.971292473381002,29.205785751342773,22094800 | |
| 2023-09-13,29.219575966181633,29.688560721790957,29.219575966181633,29.555221557617188,30120800 | |
| 2023-09-14,29.739140379394165,30.005818731166848,29.697757562369326,29.9874267578125,26201000 | |
| 2023-09-15,29.936851615295147,30.166746035005346,29.826503276049177,29.858688354492188,34802000 | |
| 2023-09-18,29.87814993349351,29.93377295716297,29.62785163148444,29.836435317993164,19135000 | |
| 2023-09-19,29.813261586953683,29.919871510440522,29.66493704319117,29.674205780029297,24889000 | |
| 2023-09-20,29.794720250502852,30.01257269534071,29.613949825283356,29.70201873779297,18736000 | |
| 2023-09-21,29.67884089871236,29.73446392684161,29.377557453101478,29.391462326049805,25628600 | |
| 2023-09-22,29.261676055481015,29.530513593582125,29.141161273992257,29.335838317871094,24595400 | |
| 2023-09-25,29.164339306140388,29.317299980848045,28.988205022024136,29.294124603271484,24729800 | |
| 2023-09-26,29.173606864282917,29.20605274324668,28.339280978617428,28.418079376220703,46833400 | |
| 2023-09-27,28.36246009691546,28.431987999966594,27.79697344022712,27.871135711669922,52042200 | |
| 2023-09-28,27.977742939274442,28.033364198971444,27.226849744777056,27.268566131591797,77189800 | |
| 2023-09-29,27.504959454202254,27.72744627444656,27.166593971236868,27.314918518066406,45737800 | |
| 2023-10-02,27.15732142099516,27.15732142099516,25.734331691389983,26.044885635375977,111645400 | |
| 2023-10-03,25.840941302050666,26.434239478239135,25.460859436908926,26.346172332763672,115236400 | |
| 2023-10-04,26.480590551774043,26.531577442526803,25.905831648971958,26.318359375,58997200 | |
| 2023-10-05,26.24883423436408,26.327630873471037,25.91046876351983,26.165401458740234,56290000 | |
| 2023-10-06,25.840940966876833,26.6011046873005,25.386696835603377,26.536212921142578,68207400 | |
| 2023-10-09,26.489862979343684,26.800416946411133,26.378618685246522,26.800416946411133,40487600 | |
| 2023-10-10,26.80041655873257,27.18049842513372,26.80041655873257,27.166593551635742,61414400 | |
| 2023-10-11,27.31954945848435,27.630105155055258,27.124874178261745,27.606929779052734,53347400 | |
| 2023-10-12,27.467876703998797,27.63010788840109,26.934835930537623,27.180498123168945,55086600 | |
| 2023-10-13,27.361270504197208,27.662555748064623,27.29174436434422,27.486419677734375,39568800 | |
| 2023-10-16,27.542038279210665,27.871135008087855,27.328821975216073,27.769161224365234,39554800 | |
| 2023-10-17,27.532766486004203,27.871131913865785,27.491050103491524,27.694995880126953,36960400 | |
| 2023-10-18,27.66718817242703,27.834053725416478,27.27783580484099,27.45397186279297,46727000 | |
| 2023-10-19,27.365904685866415,27.620837383449413,27.161957113265593,27.180498123168945,39363800 | |
| 2023-10-20,27.115605198479958,27.37980838972966,26.89311839364694,26.89775276184082,40044800 | |
| 2023-10-23,26.65209039970522,27.05534762023113,26.438874100867885,26.670631408691406,41041200 | |
| 2023-10-24,27.073888040364093,27.467874747827754,26.990455269908843,27.356632232666016,47194400 | |
| 2023-10-25,27.310276840679702,27.56521126147949,27.199034337210445,27.50958824157715,41309400 | |
| 2023-10-26,27.583755751791415,27.991649134564756,27.574487014877338,27.745986938476562,47174600 | |
| 2023-10-27,27.625470974240077,27.783066017646536,27.138780971068595,27.222213745117188,40502400 | |
| 2023-10-30,27.338094291755127,27.61156801045272,27.129512342211523,27.430797576904297,28539200 | |
| 2023-10-31,27.542037578811165,27.694998250505275,27.34736228920186,27.667186737060547,21364600 | |
| 2023-11-01,27.70426804399452,28.149241638682945,27.435428725432,27.982376098632812,46523000 | |
| 2023-11-02,28.04263466935817,28.654473829781637,27.996283914361953,28.506149291992188,51100200 | |
| 2023-11-03,29.002108631622527,29.039190648664135,28.66374318287339,28.67301368713379,45147200 | |
| 2023-11-06,28.724003231773974,28.816704746611677,28.57104254958926,28.598854064941406,38240000 | |
| 2023-11-07,28.612755114382857,28.6498371298963,28.343917574581678,28.390268325805664,37684600 | |
| 2023-11-08,28.269757217413144,28.279025953748498,27.86649822827558,28.18168830871582,43295600 | |
| 2023-11-09,28.232677010699263,28.320744156878693,27.796973880099053,27.81087875366211,32195600 | |
| 2023-11-10,27.936028341082533,28.03800213052928,27.773797151674703,27.959203720092773,28030200 | |
| 2023-11-13,27.898942890065353,27.963836418750926,27.583752823406876,27.625469207763672,31159600 | |
| 2023-11-14,28.246580161277812,28.751811165211322,28.19095890225033,28.728635787963867,57318200 | |
| 2023-11-15,28.649838283792754,29.057729861861883,28.57567601794674,28.640567779541016,49662800 | |
| 2023-11-16,28.876962288799614,29.025286835076162,28.770354131673848,28.793529510498047,34650400 | |
| 2023-11-17,28.95112444588546,28.98357032974289,28.71473275375732,28.87232780456543,23879000 | |
| 2023-11-20,28.73790713294349,28.895502178270224,28.404176032682646,28.784257888793945,28316600 | |
| 2023-11-21,28.761082073006737,28.904772243024375,28.575677284259555,28.844514846801758,20288400 | |
| 2023-11-22,28.946489846835846,28.992840603929242,28.71009638842262,28.983570098876953,17919600 | |
| 2023-11-24,28.978933087563192,29.062365857256687,28.867688805249234,29.057729721069336,9798600 | |
| 2023-11-27,29.080910542877636,29.164341554952887,28.872328592269234,29.10408592224121,24833200 | |
| 2023-11-28,29.108717970496482,29.410003182710874,28.992839314747556,29.196786880493164,29415200 | |
| 2023-11-29,29.20605480407891,29.321933456602608,28.863054982782796,28.965028762817383,35806400 | |
| 2023-11-30,29.04846305300356,29.12726146508371,28.849153374823675,29.090179443359375,30483600 | |
| 2023-12-01,29.104084584461607,29.45172056344036,28.914043653346607,29.447084426879883,29342800 | |
| 2023-12-04,29.308029990059083,29.576869325531245,29.182880827149766,29.331205368041992,30515800 | |
| 2023-12-05,29.35901511385714,29.363649481907334,29.0067447925018,29.122623443603516,22536600 | |
| 2023-12-06,29.252409175627314,29.52124674703365,29.210692787354326,29.51197624206543,26817800 | |
| 2023-12-07,29.55369258158654,29.660302504461217,29.312666525482463,29.447084426879883,21876600 | |
| 2023-12-08,29.40073283073801,29.52588199177686,29.17360988629685,29.391462326049805,24002800 | |
| 2023-12-11,29.238501200483235,29.618583023019113,29.238501200483235,29.581501007080078,22448800 | |
| 2023-12-12,29.623220321122382,29.637125194391007,29.233867956088773,29.46099090576172,21768200 | |
| 2023-12-13,29.493437098993194,30.57342529296875,29.335842050342094,30.57342529296875,43452000 | |
| 2023-12-14,30.758828336390433,30.91642159883757,30.11454334210708,30.1747989654541,64968200 | |
| 2023-12-15,29.87351653654684,30.026477213411106,29.433179051879883,29.651031494140625,53129000 | |
| 2023-12-18,29.733845430141375,29.902282922375168,29.523298564849135,29.584123611450195,32507000 | |
| 2023-12-19,29.68705659246525,29.789989222311746,29.560728479411807,29.752559661865234,25377800 | |
| 2023-12-20,29.715128248191387,29.79934699003315,29.144314512716395,29.14899253845215,36651800 | |
| 2023-12-21,29.24724401090994,29.401645616030105,28.994589597260394,29.200456619262695,31753600 | |
| 2023-12-22,29.308073428123596,29.588803174437047,29.242570356097914,29.298715591430664,26447400 | |
| 2023-12-26,29.25192638198496,29.588801342777312,29.24256854587131,29.47650909423828,19075000 | |
| 2023-12-27,29.42036462884815,29.513941207597767,29.308072377383652,29.457794189453125,18984400 | |
| 2023-12-28,29.364217251968732,29.710450053665046,29.364217251968732,29.6683406829834,17346400 | |
| 2023-12-29,29.60283927046158,29.691736042508058,29.434401778310466,29.63091278076172,22478000 | |
| 2024-01-02,29.504585306610867,30.131546105086944,29.443760258710043,30.061363220214844,30758600 | |
| 2024-01-03,30.052006126988093,30.22979966880834,29.846137290401728,30.17365264892578,32866400 | |
| 2024-01-04,30.206404458819723,30.3654858984387,30.042646778072037,30.080078125,26622400 | |
| 2024-01-05,30.037962135012087,30.33740572296411,29.90227798628822,30.192363739013672,27190400 | |
| 2024-01-08,30.126861853616383,30.421625643052483,30.033287067345988,30.412269592285156,23434400 | |
| 2024-01-09,30.253193748140482,30.299981144378705,30.098792127869793,30.164295196533203,28805400 | |
| 2024-01-10,30.164292465734658,30.299978401296396,30.052002010998773,30.15961265563965,21853800 | |
| 2024-01-11,30.061361248322136,30.06604105891325,29.36421761070351,29.457794189453125,44353600 | |
| 2024-01-12,29.654305656737307,29.747882236980864,29.509261868118553,29.626232147216797,19537400 | |
| 2024-01-16,29.481185934816573,29.56072664617288,29.2332095346595,29.30339241027832,30454000 | |
| 2024-01-17,29.134956857228143,29.40164894644052,28.65771791210473,28.877622604370117,39178000 | |
| 2024-01-18,28.732576708134197,28.760650215135684,28.405059599082165,28.568819046020508,39464000 | |
| 2024-01-19,28.596894216542967,28.643683400520832,28.348917788347336,28.531391143798828,28257600 | |
| 2024-01-22,28.522030854298382,28.732577702030966,28.26469661143621,28.38634490966797,41676200 | |
| 2024-01-23,28.39570343460759,28.5267113568335,28.269375322903013,28.43781280517578,41100200 | |
| 2024-01-24,28.63432419440655,28.68111159132213,28.007363437683953,28.04947280883789,50878200 | |
| 2024-01-25,28.423776731008772,28.559462677918027,28.157084647676644,28.55478286743164,50516800 | |
| 2024-01-26,28.62964401008756,28.746614285674358,28.545425268879086,28.639001846313477,36653200 | |
| 2024-01-29,28.657718306274372,28.93376823563801,28.489280819228792,28.821475982666016,26054400 | |
| 2024-01-30,28.751291585180944,28.98523211592314,28.564138446657342,28.812116622924805,36109000 | |
| 2024-01-31,29.050736792785816,29.177064900583336,28.58753373086158,28.751293182373047,59642400 | |
| 2024-02-01,28.629645438897157,29.298715591430664,28.498639294845788,29.298715591430664,51507200 | |
| 2024-02-02,28.96651920231944,29.050737944189063,28.568820976132155,28.770009994506836,51839600 | |
| 2024-02-05,28.48927897041952,28.507994642171102,28.157083828540067,28.171119689941406,39895000 | |
| 2024-02-06,28.157087103490507,28.367633973122768,28.06819032956795,28.274057388305664,27557000 | |
| 2024-02-07,28.38634900419613,28.447174054497946,28.143052372638806,28.292774200439453,23748600 | |
| 2024-02-08,28.166440335906575,28.22726537381797,27.848281070434886,28.09157943725586,41755400 | |
| 2024-02-09,28.012040801577935,28.22726746284867,27.955895569640884,28.199193954467773,29647800 | |
| 2024-02-12,28.19919527709614,28.55010611660482,28.12901239526448,28.52671241760254,25219000 | |
| 2024-02-13,28.367630884973,28.51267288006633,27.67048727804398,28.054149627685547,45402200 | |
| 2024-02-14,28.15708420127454,28.2740544740333,27.99800455892964,28.20855140686035,34871800 | |
| 2024-02-15,28.2974499139432,28.70450598845591,28.2974499139432,28.68111228942871,34680800 | |
| 2024-02-16,28.540744960602957,28.784043328544428,28.36762946633052,28.648357391357422,29914200 | |
| 2024-02-20,28.596894764270157,28.957163456088157,28.568823038170642,28.62964630126953,22764000 | |
| 2024-02-21,28.81679766134109,29.046060190763278,28.67643368518404,29.008628845214844,31565000 | |
| 2024-02-22,28.77936826952069,28.90569639208543,28.564143372480714,28.784048080444336,31841600 | |
| 2024-02-23,28.844871934649085,29.125599894400114,28.774689052298907,28.989913940429688,24572800 | |
| 2024-02-26,28.84955151453563,28.86826718881378,28.367634503235458,28.41910171508789,25587000 | |
| 2024-02-27,28.58753445290717,28.966518785871873,28.47056417808378,28.95716094970703,27487600 | |
| 2024-02-28,28.924406673650168,29.088164328949592,28.858903611530398,29.046056747436523,22983600 | |
| 2024-02-29,29.158350522132352,29.298714497636514,28.919731942257755,29.055416107177734,30675400 | |
| 2024-03-01,28.966519372499317,28.9711973982641,28.522031962203755,28.877622604370117,42511000 | |
| 2024-03-04,28.741938675222805,29.406329039670126,28.741938675222805,29.364219665527344,33020800 | |
| 2024-03-05,29.45311427876864,29.930353193507408,29.158348699260205,29.279998779296875,49602800 | |
| 2024-03-06,29.490541388473012,29.710446048479625,29.42503832842624,29.56072425842285,32652200 | |
| 2024-03-07,29.80402686920087,29.878887774918674,29.696414428783072,29.752559661865234,21384200 | |
| 2024-03-08,29.836779024867074,29.916317957986774,29.579444767657996,29.827421188354492,27511600 | |
| 2024-03-11,29.78531304696217,30.042647314802334,29.673020788996972,29.977144241333008,20968200 | |
| 2024-03-12,29.91631632290964,29.93035396932369,29.499902437395463,29.687055587768555,29489000 | |
| 2024-03-13,29.92099807196851,30.154936847855197,29.82274346482763,29.888246536254883,25877800 | |
| 2024-03-14,29.82273923897081,29.939709502751988,29.43907513172995,29.649621963500977,31869800 | |
| 2024-03-15,29.55605026461632,29.85081587765586,29.527978538971993,29.691736221313477,35445000 | |
| 2024-03-18,29.729478238302768,30.017244022800856,29.55493245737984,29.82854461669922,26843800 | |
| 2024-03-19,29.899303972102754,30.12102367976206,29.814389428890017,30.09272003173828,19985400 | |
| 2024-03-20,30.04082761375223,30.2861342946446,29.960629745345695,30.13045883178711,32620800 | |
| 2024-03-21,30.210656190734877,30.413507396166807,30.06913255427719,30.083284378051758,40327800 | |
| 2024-03-22,30.271982271313732,30.328593166135267,30.088001362070475,30.125741958618164,21059400 | |
| 2024-03-25,30.210656332667277,30.286133926200016,30.083284519385753,30.26726722717285,23194200 | |
| 2024-03-26,30.300292326339036,30.38992175251937,29.899306548927065,29.922893524169922,29830400 | |
| 2024-03-27,30.144610789295523,30.75787925720215,30.111588668709327,30.75787925720215,34600400 | |
| 2024-03-28,30.753162246880795,31.02205766702374,30.672962588904788,30.970165252685547,27492200 | |
| 2024-04-01,30.974887201898838,31.007909323897266,30.583336613102198,30.781469345092773,22702600 | |
| 2024-04-02,30.71070743762392,31.01262501790719,30.696555613413995,30.833362579345703,30212400 | |
| 2024-04-03,30.82864528996895,30.913559837634132,30.59749042099102,30.710708618164062,26574200 | |
| 2024-04-04,30.95129536529853,31.04092837290995,30.441808162782596,30.649377822875977,29356800 | |
| 2024-04-05,30.451247925287845,30.81920973918189,30.305004015276136,30.739013671875,32322400 | |
| 2024-04-08,30.743735055732355,30.993760259175268,30.701279575513944,30.94186782836914,20142600 | |
| 2024-04-09,31.007909280206654,31.17301988996616,30.918276263848057,31.111690521240234,24024200 | |
| 2024-04-10,30.488982180761393,30.69655184137773,30.309719764227932,30.578615188598633,38280600 | |
| 2024-04-11,30.75316534834258,30.790902345097177,30.309722344418855,30.517292022705078,25621200 | |
| 2024-04-12,30.573900475962162,30.663533494826154,30.139894404137035,30.286134719848633,39844800 | |
| 2024-04-15,30.493703347095543,30.62107695886248,29.894584882129674,30.00780487060547,29407800 | |
| 2024-04-16,29.91345550648468,29.94647762857316,29.50775309274542,29.61153793334961,32907600 | |
| 2024-04-17,29.804955690956803,30.305006025141765,29.748346592658102,30.229528427124023,28152800 | |
| 2024-04-18,30.333312595573762,30.503141686244273,30.111591082801617,30.399356842041016,22288600 | |
| 2024-04-19,30.479552383997554,30.93242875154685,30.446530261336918,30.866384506225586,37004600 | |
| 2024-04-22,30.885258034425014,31.234349596076274,30.672969853000826,31.14943504333496,23458600 | |
| 2024-04-23,31.1352793273988,31.49380779407994,31.059798134774827,31.295671463012695,22338000 | |
| 2024-04-24,31.012630160044043,31.588161767618374,30.85695646878149,31.484376907348633,26127000 | |
| 2024-04-25,31.40889420594996,31.696659963071955,31.135280273089464,31.569286346435547,31562400 | |
| 2024-04-26,31.569289547213494,31.611748623444335,31.210764632433545,31.224916458129883,24547400 | |
| 2024-04-29,31.441918532117253,31.70609553455367,31.413611282469265,31.649484634399414,29368200 | |
| 2024-04-30,31.474943556025046,31.72968723146657,31.267373835485568,31.484376907348633,29724800 | |
| 2024-05-01,31.479650627246674,32.135378080520844,31.3569955096215,31.847612380981445,42371800 | |
| 2024-05-02,31.979707827148502,32.0976444969938,31.72496418838567,32.01744842529297,28609400 | |
| 2024-05-03,32.26747924800779,32.37597898777299,31.98443191057149,32.27219772338867,29817000 | |
| 2024-05-06,32.37125739069041,32.47032375826808,32.17312105639365,32.43730163574219,21221400 | |
| 2024-05-07,32.57411244899139,32.83357098545319,32.5033497211775,32.805267333984375,28808200 | |
| 2024-05-08,32.73449956109853,33.16850561272626,32.65430349486888,33.149635314941406,27708200 | |
| 2024-05-09,33.12605350615348,33.687433225054065,33.055290782059366,33.6544075012207,48549200 | |
| 2024-05-10,33.84310517828051,33.89499760003486,33.52703577242508,33.62138366699219,39129200 | |
| 2024-05-13,33.734605459442484,33.89971607450566,33.55533942096692,33.62138366699219,21219200 | |
| 2024-05-14,33.767620864210166,33.81479480210822,33.52231062851508,33.71100997924805,23566400 | |
| 2024-05-15,34.06011251002815,34.310141300528045,34.00350520580637,34.215789794921875,29176600 | |
| 2024-05-16,34.234653944051466,34.395049675187764,34.045954565890476,34.09784698486328,25322400 | |
| 2024-05-17,34.05539291809576,34.206351707018854,33.93745625177643,34.12615203857422,21715600 | |
| 2024-05-20,34.20163806964278,34.20163806964278,33.99406835583953,34.069549560546875,13830400 | |
| 2024-05-21,34.050679967280345,34.390338197240965,34.04124661606677,34.37618637084961,16263400 | |
| 2024-05-22,34.1874772509045,34.30541390288133,33.93745212457619,33.97047424316406,21128800 | |
| 2024-05-23,33.9185900158063,33.9185900158063,33.376080565931,33.39495086669922,28718600 | |
| 2024-05-24,33.47986374187146,33.86197741562826,33.4185343676644,33.729888916015625,16366800 | |
| 2024-05-28,33.762916972591015,33.89972397097966,33.62610997420237,33.69687271118164,17765200 | |
| 2024-05-29,33.40438118869935,33.44684026136349,33.140204200181195,33.26285934448242,28118600 | |
| 2024-05-30,33.371351867756864,33.73459874776745,33.31002610840347,33.71100997924805,18129600 | |
| 2024-05-31,33.82422875948429,34.33843440951818,33.677988469623116,34.30541229248047,24777600 | |
| 2024-06-03,34.2488038031749,34.28182592252345,33.79120900710141,33.91386413574219,36915800 | |
| 2024-06-04,33.828948897712245,34.01764826113051,33.52703135589942,33.89971160888672,29419600 | |
| 2024-06-05,33.861972263918844,33.890275909775,33.64968772171542,33.706295013427734,17920400 | |
| 2024-06-06,33.63081835187862,33.82895107661596,33.3100304931481,33.35720443725586,18184800 | |
| 2024-06-07,33.06944274891275,33.33362334672131,32.98452819946387,32.99396514892578,16286800 | |
| 2024-06-10,32.98924571484559,33.47514422289551,32.904331167866076,33.41853332519531,19591400 | |
| 2024-06-11,33.13548331844608,33.26285692804371,32.93263211724425,33.21568298339844,22694800 | |
| 2024-06-12,33.63553714860562,33.640252023662754,32.890176587474556,32.99867630004883,24912200 | |
| 2024-06-13,33.05057275480973,33.19681667968864,32.72978485382945,33.074161529541016,22974000 | |
| 2024-06-14,32.88074335023282,33.03642062407938,32.74393997531009,32.99396514892578,20280600 | |
| 2024-06-17,32.819417630196746,32.89489882945165,32.597696106312576,32.63071823120117,21026400 | |
| 2024-06-18,32.3665381457163,32.6543038919372,32.3382344982655,32.644866943359375,24573600 | |
| 2024-06-20,32.74865145072164,32.99396172327833,32.640151737166455,32.92791748046875,27948000 | |
| 2024-06-21,33.05057413915146,33.08831474064562,32.71091592398771,32.73450469970703,18990800 | |
| 2024-06-24,32.727369650018744,33.274253189722614,32.70359068509919,33.16487503051758,17956800 | |
| 2024-06-25,33.09829772505304,33.18865343643267,32.74639154476692,32.85101318359375,25099400 | |
| 2024-06-26,32.72737017596361,32.78443751579125,32.51812689142298,32.713104248046875,13882000 | |
| 2024-06-27,32.74164044605936,32.81297372326391,32.54666669173886,32.77017593383789,10899600 | |
| 2024-06-28,32.77017511598266,32.812972904340555,32.25182336751669,32.40399932861328,23063000 | |
| 2024-07-01,32.74163421577816,32.79870155231492,32.1471963991222,32.180484771728516,16757800 | |
| 2024-07-02,32.256575559023965,32.40875149970389,32.20426473927518,32.346927642822266,16724200 | |
| 2024-07-03,32.394481232401326,32.77016632928595,32.33265738380201,32.541900634765625,13241200 | |
| 2024-07-05,32.59421198785131,32.736874874651456,32.446792583043106,32.598968505859375,13830600 | |
| 2024-07-08,32.627502850525,32.73687737594596,32.50861528836106,32.632259368896484,13634400 | |
| 2024-07-09,32.6322550006902,33.00318356448293,32.59896663286675,32.72736358642578,21601200 | |
| 2024-07-10,32.85101562304435,33.04598935956858,32.603727435061344,33.03647994995117,13800000 | |
| 2024-07-11,33.20291747283288,33.73077852727842,33.1886515461982,33.64042282104492,29766400 | |
| 2024-07-12,33.759313777035175,34.106467082100814,33.611894349431246,33.88771438598633,16524200 | |
| 2024-07-15,33.50727197208592,33.61189361318831,33.01269925024958,33.06501007080078,29827600 | |
| 2024-07-16,33.264736713619875,33.37887137964184,33.164871601970866,33.32180404663086,15009200 | |
| 2024-07-17,33.288517124731406,33.76406736937042,33.202917935569964,33.34082794189453,27516000 | |
| 2024-07-18,33.29803207837193,33.635676001074835,33.25523429074429,33.31230163574219,13542600 | |
| 2024-07-19,33.37412076354149,33.45496344515008,33.150611538255816,33.350341796875,12985400 | |
| 2024-07-22,33.52629114985935,33.70699893077052,33.41216011076599,33.63091278076172,12965400 | |
| 2024-07-23,33.56433552414642,33.62615574684042,33.3978936721547,33.421669006347656,12686400 | |
| 2024-07-24,33.65944944502756,33.93051296922232,33.4549626721676,33.797359466552734,25284800 | |
| 2024-07-25,33.95428618166641,34.13499395778774,33.374114337066075,33.516780853271484,26666000 | |
| 2024-07-26,33.783089442983346,33.911486411233156,33.65944536485213,33.84490966796875,16706400 | |
| 2024-07-29,33.97331023623455,34.10646372265306,33.69749022684743,33.99708557128906,15151200 | |
| 2024-07-30,33.9590385479834,34.20156651645752,33.88770529860168,34.17303466796875,16696400 | |
| 2024-07-31,34.65334793020672,34.6913891927022,34.282415688552014,34.61530303955078,21765400 | |
| 2024-08-01,34.68188068589709,35.28582792108164,34.639079275756146,35.23827362060547,32567400 | |
| 2024-08-02,35.68529256655634,35.93257710966743,34.8150347048589,35.29534149169922,48257200 | |
| 2024-08-05,35.48080454149156,35.48080454149156,34.32521728564928,34.36326217651367,41099800 | |
| 2024-08-06,34.49641456668837,35.05280747224132,34.47263560361604,34.65334701538086,29286400 | |
| 2024-08-07,34.93867953593247,35.25729735171448,34.71517032456994,34.848323822021484,24758800 | |
| 2024-08-08,34.71516941186895,35.10036396624953,34.615304291405856,34.88636779785156,23360400 | |
| 2024-08-09,34.97196827811903,35.05281095554193,34.40606227983726,35.00525665283203,16708400 | |
| 2024-08-12,35.01476300515935,35.0813397487729,34.80552336587124,35.067073822021484,15027000 | |
| 2024-08-13,35.214496961781464,35.30484904084437,35.057564510760024,35.27156066894531,17075000 | |
| 2024-08-14,35.1907163282727,35.457023290826726,34.986229588265786,35.24778366088867,16166000 | |
| 2024-08-15,35.043300306881584,35.34765218725375,34.92441274023119,35.2430305480957,18807600 | |
| 2024-08-16,35.28107581100628,35.51885094680622,35.128899869220746,35.39996337890625,13522800 | |
| 2024-08-19,35.43325011261167,35.656759310423226,35.40471463048732,35.63298034667969,11505400 | |
| 2024-08-20,35.63297835752562,35.75186591328566,35.51884731988086,35.556888580322266,15989800 | |
| 2024-08-21,35.60920699375132,35.91831543032007,35.56165268693176,35.80894088745117,13451800 | |
| 2024-08-22,35.846982669698704,35.923072464229215,35.623477061627796,35.76613998413086,14648000 | |
| 2024-08-23,35.88977627711026,36.0371956867356,35.761375683818244,35.865997314453125,15050400 | |
| 2024-08-26,35.98964375563193,36.24644133093817,35.98488723715574,36.099021911621094,13336400 | |
| 2024-08-27,36.02292963136985,36.15132659604163,35.79942044457055,35.81368637084961,16666800 | |
| 2024-08-28,35.92306451925618,36.12279474348352,35.7851545182915,35.81368637084961,10482800 | |
| 2024-08-29,35.932573400903095,36.04195154770705,35.580667254588164,36.008663177490234,12758200 | |
| 2024-08-30,36.075241189207304,36.332038751998034,35.94208770364775,36.279727935791016,17007400 | |
| 2024-09-03,36.28923721650551,36.48897107230283,36.11328595184643,36.2274169921875,23627000 | |
| 2024-09-04,36.40337604072385,36.81234957914046,36.35581810933898,36.536529541015625,27303200 | |
| 2024-09-05,36.81234653052305,36.859900829808936,36.33679628134328,36.446170806884766,15545400 | |
| 2024-09-06,36.527014242304276,36.603104025281176,36.0942653931449,36.099021911621094,19605800 | |
| 2024-09-09,36.255951423178125,36.46995122071429,36.046711772368425,36.46519470214844,14366200 | |
| 2024-09-10,36.53177285721557,36.78857044725855,36.40812876686285,36.63639450073242,23255400 | |
| 2024-09-11,36.641148088170155,36.7885675041535,36.213152139005096,36.75052261352539,20766600 | |
| 2024-09-12,36.83136749267578,36.89319135069232,36.60310539154594,36.83136749267578,19335000 | |
| 2024-09-13,36.955012391989385,37.3592294105763,36.812349482690884,37.3497200012207,16238800 | |
| 2024-09-16,37.46860224663259,37.73966572674307,37.36873713587192,37.63504409790039,19910600 | |
| 2024-09-17,37.65406827557941,37.749176872636674,37.482869898348014,37.60651397705078,27963000 | |
| 2024-09-18,37.53994258732908,37.644564235909186,37.159500888521585,37.321189880371094,47034800 | |
| 2024-09-19,37.188027625316,37.2736268143527,36.798076570406664,37.1024284362793,41536400 | |
| 2024-09-20,37.56847043219071,38.162908255484865,37.51615961348798,38.08206558227539,44279200 | |
| 2024-09-23,38.316182692551216,38.49332992547671,38.17733815637927,38.459815979003906,23340600 | |
| 2024-09-24,38.24436292431083,38.670470345823965,38.10551839948411,38.186912536621094,28105200 | |
| 2024-09-25,38.3975781520326,38.50290875536096,38.05286479488527,38.388004302978516,16359200 | |
| 2024-09-26,38.31618559626713,38.483755341330074,38.01934880579749,38.12467575073242,19794600 | |
| 2024-09-27,38.2826717547941,38.608237397293706,38.24436905503026,38.502906799316406,14804000 | |
| 2024-09-30,38.57951316680361,38.69920636700882,38.23479616577313,38.67526626586914,19014200 | |
| 2024-10-01,38.63217463936696,39.043919499496184,38.397573360231924,38.98646545410156,24362400 | |
| 2024-10-02,38.737511249091064,39.07743951848607,38.670479692674654,39.00562286376953,16491600 | |
| 2024-10-03,39.22106176756309,39.28808965857328,38.89549616005101,38.99125289916992,24205400 | |
| 2024-10-04,38.65611196902721,38.97210374680154,38.53163368027942,38.929012298583984,25082800 | |
| 2024-10-07,38.79974229896438,38.823678743706594,37.933164830531304,38.03370666503906,35284000 | |
| 2024-10-08,38.201282475089876,38.32097567610742,38.04807532389728,38.05286407470703,26022200 | |
| 2024-10-09,37.94753378995229,38.06243824111868,37.511848781295306,37.727298736572266,34288000 | |
| 2024-10-10,37.76559575507507,38.062436195107395,37.59323726121713,37.612388610839844,26326600 | |
| 2024-10-11,37.48790873117504,37.94274139404297,37.36821554065756,37.94274139404297,19332600 | |
| 2024-10-14,38.000197678015965,38.45503036766545,37.92838102892749,38.42151641845703,18041800 | |
| 2024-10-15,38.589079505769924,38.87634239980873,38.55077681249918,38.593868255615234,26427600 | |
| 2024-10-16,38.785383193631965,39.43651445427994,38.61302470388713,39.35990905761719,19099600 | |
| 2024-10-17,39.48918312059082,39.49875696961735,38.98168145626497,39.01041030883789,23527200 | |
| 2024-10-18,38.97689376968494,39.254579205973194,38.80453527668041,39.23542785644531,14035200 | |
| 2024-10-21,39.326393294826765,39.44129773177163,38.92901103665747,39.082218170166016,14811600 | |
| 2024-10-22,38.81889634588284,39.024768779261635,38.63217526127722,38.94337463378906,17119200 | |
| 2024-10-23,38.97210506558189,39.331184650978386,38.900288417953305,39.31682205200195,19645000 | |
| 2024-10-24,39.32160612295598,39.40300026960755,38.93380134973405,39.06306838989258,13092000 | |
| 2024-10-25,39.25937417511559,39.292888128911294,38.45503563127163,38.483760833740234,17518200 | |
| 2024-10-28,38.68962457594308,38.98167624428382,38.59866023774,38.78538131713867,14622800 | |
| 2024-10-29,38.35448599566952,38.359274746025974,37.94752988128141,37.95710372924805,27733000 | |
| 2024-10-30,38.10552101602196,38.17733765831137,37.79910675148354,37.86613464355469,20910600 | |
| 2024-10-31,37.96189520997478,38.541209851399145,37.93317001126256,38.25873565673828,27516000 | |
| 2024-11-01,38.253943017443966,38.36884745335908,37.372999268105,37.40651321411133,30861000 | |
| 2024-11-04,37.033074583634516,37.22937318089357,36.76017423938775,36.96125793457031,27956200 | |
| 2024-11-05,36.942110011271296,37.51663589477539,36.83199066301399,37.51663589477539,19016200 | |
| 2024-11-06,37.03307320993889,37.29161094533198,36.77932422503819,37.12882995605469,32958800 | |
| 2024-11-07,37.31555502224847,37.56930403419448,36.99956320550657,37.19586181640625,37703200 | |
| 2024-11-08,37.38257994538932,37.99061977538999,37.35385109440948,37.90922927856445,28857200 | |
| 2024-11-11,37.914015046112986,38.239580660546096,37.82783580544698,38.014556884765625,26011000 | |
| 2024-11-12,37.89965705125699,37.98583264964333,37.39694414419023,37.57887649536133,18703200 | |
| 2024-11-13,37.823047656402835,37.837410254617765,37.35384874915304,37.511844635009766,16411800 | |
| 2024-11-14,37.55972339556202,37.75123323946586,37.325125754471706,37.3825798034668,17707400 | |
| 2024-11-15,37.41130333592563,37.990617939700705,37.33948669106588,37.94274139404297,23931400 | |
| 2024-11-18,37.909229648864994,38.37842859015656,37.86135310042622,38.27309799194336,14660200 | |
| 2024-11-19,38.12946434712376,38.52205788514576,37.94753200361235,38.517269134521484,11750400 | |
| 2024-11-20,38.589084211277665,38.71835490364307,38.34490907783461,38.53641891479492,12196800 | |
| 2024-11-21,38.593874603883236,39.254579734125805,38.407153509407145,39.206703186035156,21764000 | |
| 2024-11-22,39.33118347221187,39.388633866395786,38.9816777456923,38.99604034423828,15761400 | |
| 2024-11-25,39.30724604904673,39.3790626994126,38.78059670094129,39.0678596496582,14253800 | |
| 2024-11-26,39.17797890814474,39.71420210375201,39.07743705896837,39.69026565551758,17374800 | |
| 2024-11-27,39.80995885492942,39.93444080508678,39.651962955046606,39.69026565551758,17156600 | |
| 2024-11-29,39.81953243862415,39.848261290159435,39.618448741609896,39.704627990722656,9234800 | |
| 2024-12-02,39.69983552242471,39.71419812047413,38.838046764743545,38.85240936279297,22084200 | |
| 2024-12-03,39.08700991817708,39.21149186518303,38.5076952860194,38.517269134521484,18853600 | |
| 2024-12-04,38.636959976126114,38.73271671904332,38.36405965111802,38.512481689453125,24169400 | |
| 2024-12-05,38.55557385723146,38.847625563947894,38.45503200532449,38.632179260253906,14226000 | |
| 2024-12-06,38.651324503873596,38.742288839656524,38.081583780343145,38.15340042114258,14228600 | |
| 2024-12-09,38.153409692160274,38.206074998027425,37.650696737154526,37.67463684082031,21053800 | |
| 2024-12-10,37.612390951906136,37.612390951906136,37.10010418903891,37.4017333984375,20319000 | |
| 2024-12-11,37.50227265352976,37.53099785138922,37.100101619765205,37.16712951660156,14759600 | |
| 2024-12-12,37.34427450246198,37.46396768996987,37.1144619752385,37.14797592163086,15425000 | |
| 2024-12-13,37.200645976165674,37.36821938231465,37.109681625888236,37.17192077636719,13808400 | |
| 2024-12-16,37.2054268176886,37.301183551238125,36.86070988240209,36.87507247924805,16121000 | |
| 2024-12-17,36.64526867770596,36.87507756442432,36.57345203082657,36.72187042236328,15876800 | |
| 2024-12-18,36.69793829553267,36.750603599261204,35.83135698592942,35.85529708862305,29811800 | |
| 2024-12-19,35.888807154190395,36.42503398283469,35.87923330579783,36.0180778503418,27076400 | |
| 2024-12-20,35.81220723454286,36.673996090918955,35.76432703189979,36.59260559082031,25188600 | |
| 2024-12-23,36.49991662808554,36.74611468789629,36.142690598267855,36.71714782714844,20114400 | |
| 2024-12-24,36.71714570533164,36.92955215116894,36.60611774174079,36.919898986816406,9010200 | |
| 2024-12-26,36.7654246092704,36.934382617344404,36.683356134198725,36.8330078125,10114000 | |
| 2024-12-27,36.639913419747785,36.83300987536476,36.49026173306514,36.726806640625,13805400 | |
| 2024-12-30,36.56266981265875,36.664044613333346,36.239235398648134,36.57232666015625,16870000 | |
| 2024-12-31,36.64473929914174,36.75576726738029,36.36474964209166,36.538536071777344,12605400 | |
| 2025-01-02,36.804041817807956,37.00679511527581,36.553019011764164,36.81852340698242,24103400 | |
| 2025-01-03,37.030926476993045,37.407462493066774,36.87162164465167,37.20954132080078,17767000 | |
| 2025-01-06,37.209543884998645,37.238507062690054,36.67370299965747,36.79438781738281,25623800 | |
| 2025-01-07,36.91990212430661,37.079203289214014,36.606120852565546,36.702667236328125,22856400 | |
| 2025-01-08,36.639910624230446,36.731628579319064,36.08958816166561,36.69301223754883,26845800 | |
| 2025-01-10,36.80887376643151,37.09368820215706,36.31165284778604,36.48543930053711,31217000 | |
| 2025-01-13,36.446816070712536,36.485436097490954,35.67926237428597,36.06062316894531,24891600 | |
| 2025-01-14,36.20061540326785,36.644738313298866,36.10889745001831,36.53370666503906,19675000 | |
| 2025-01-15,37.17092819198851,37.4364362951348,37.03093334514854,37.06955337524414,21360400 | |
| 2025-01-16,37.05023996785053,38.020546957860056,37.03575837864282,38.006065368652344,30415000 | |
| 2025-01-17,37.98192577213913,38.23294857109825,37.8612409550801,38.05916213989258,14668800 | |
| 2025-01-21,38.48880361024681,38.83154804992012,38.39225354646031,38.643280029296875,21633400 | |
| 2025-01-22,38.7494760026629,38.7494760026629,37.788825975351,37.808135986328125,23644800 | |
| 2025-01-23,37.94813534451824,38.26191661517947,37.88055213951532,37.98675537109375,21585000 | |
| 2025-01-24,37.928828400341004,38.483979357507984,37.84676359948389,38.372947692871094,16769600 | |
| 2025-01-27,37.60056710435284,37.69228875801915,36.60612523705708,37.484710693359375,42448200 | |
| 2025-01-28,37.465394836844126,37.465394836844126,36.639911131566784,36.96817398071289,28540200 | |
| 2025-01-29,36.95851694124986,37.47022306647661,36.919900599145144,37.04541015625,19130800 | |
| 2025-01-30,37.475046560402646,37.87572102084937,37.44125496030522,37.81779098510742,18712600 | |
| 2025-01-31,37.85158855363036,37.88538015576806,37.50884042522282,37.595733642578125,19669600 | |
| 2025-02-03,37.09851067894038,37.938475943899036,37.040584325982806,37.798484802246094,28118800 | |
| 2025-02-04,37.581257106850245,37.64401557855075,37.08886459763336,37.46540069580078,20498200 | |
| 2025-02-05,37.83710196555016,38.097781608549354,37.52814913303444,37.8419303894043,15992600 | |
| 2025-02-06,38.00606282736321,38.00606282736321,37.52814831741401,37.798484802246094,12820800 | |
| 2025-02-07,37.788831834102965,38.054339922442594,37.67780385753081,37.721248626708984,14330400 | |
| 2025-02-10,37.827452102876784,38.1460581279042,37.6198740551284,38.13157653808594,10664200 | |
| 2025-02-11,37.981928238234204,38.343982712918816,37.66331853266763,38.32467269897461,10835600 | |
| 2025-02-12,37.832282241922655,38.34881317256788,37.66332053169513,38.2570915222168,14888800 | |
| 2025-02-13,38.329501106833376,38.416394328040894,38.10744147108274,38.3439826965332,17020800 | |
| 2025-02-14,38.32467196016374,38.63362481129803,38.16054236931487,38.18467712402344,13972000 | |
| 2025-02-18,38.34398324903248,38.60466291641118,38.21364525684745,38.54190444946289,15509000 | |
| 2025-02-19,38.498461335767594,38.86051583108829,38.45984130567794,38.744659423828125,12513200 | |
| 2025-02-20,38.619145188376166,38.83155166547502,38.27640071679038,38.739830017089844,17390800 | |
| 2025-02-21,38.74466027425862,38.87499827491108,38.56121696881067,38.74948501586914,15547400 | |
| 2025-02-24,38.86051713002954,38.865345554704334,38.382606211474155,38.556392669677734,14974000 | |
| 2025-02-25,38.329501090470444,38.44052906679408,37.80814176344791,38.3632926940918,21837800 | |
| 2025-02-26,38.43570504380739,38.86051430912967,38.3101917924361,38.52259826660156,15421800 | |
| 2025-02-27,38.41639544985323,38.50328867359815,37.62952801177181,37.668148040771484,25074600 | |
| 2025-02-28,37.914344252405336,38.25708870610787,37.71159463466724,38.24260711669922,21770000 | |
| 2025-03-03,38.2039898670663,38.416396348524614,38.039860264491246,38.295711517333984,19276400 | |
| 2025-03-04,38.295715497839545,38.49846515139176,37.61505121133105,37.67298126220703,22561800 | |
| 2025-03-05,37.421944661803,37.67297113175416,37.103338675182734,37.40746307373047,20666800 | |
| 2025-03-06,37.1178282411459,37.151619848247506,36.52406090450206,36.6302604675293,25405800 | |
| 2025-03-07,36.71232126466583,37.475046477026176,36.6061180408793,37.310916900634766,23234400 | |
| 2025-03-10,37.18057928454855,37.83228028628971,37.18057928454855,37.721248626708984,37366000 | |
| 2025-03-11,37.701938318130054,37.8467615802761,37.17092582860878,37.36885070800781,32640000 | |
| 2025-03-12,37.36402620772704,37.58125744075094,37.02610645490117,37.252994537353516,17432000 | |
| 2025-03-13,37.378506724418564,37.49919155774253,37.108173876335705,37.3447151184082,16801200 | |
| 2025-03-14,37.45574095518699,38.117095129769055,37.32057453889485,38.07365036010742,18269400 | |
| 2025-03-17,38.063990297125464,38.455011606102744,37.87572227847312,38.232948303222656,19290400 | |
| 2025-03-18,38.0060692187042,38.07365243052539,37.721251097735895,37.96744918823242,19285200 | |
| 2025-03-19,37.98675612529807,38.16054256532984,37.85158971260859,38.10744094848633,16163400 | |
| 2025-03-20,38.11226543007781,38.319843471868204,38.03020063479076,38.26191711425781,16415200 | |
| 2025-03-21,38.112266755478814,38.29571004898051,37.77917913861003,38.01572036743164,15627600 | |
| 2025-03-24,38.16400229145361,38.46542632000475,37.96953529590932,38.00356674194336,13996800 | |
| 2025-03-25,37.964667779632855,37.974393168207165,37.22083504710312,37.39585494995117,22396000 | |
| 2025-03-26,37.400719842263975,37.73131259938921,37.400719842263975,37.643802642822266,15164000 | |
| 2025-03-27,37.609769217057824,37.94522465107734,37.52225926510269,37.63407897949219,13971800 | |
| 2025-03-28,37.86257432196868,38.14941394509938,37.794511436984926,37.91119384765625,19078600 | |
| 2025-03-31,37.96953184381316,38.48972887683821,37.95981016403706,38.33415603637695,21470000 | |
| 2025-04-01,38.30985126807742,38.54320868202645,38.06190577025101,38.431392669677734,18084800 | |
| 2025-04-02,38.40221954902651,38.698780860550556,38.20775256798874,38.611270904541016,12951200 | |
| 2025-04-03,38.56265392586809,38.995340998350336,38.31957113417473,38.368186950683594,38650200 | |
| 2025-04-04,38.548074370482404,38.548074370482404,35.9957047386465,36.233924865722656,66165400 | |
| 2025-04-07,35.67969512939453,36.773567792002304,34.896968171863236,35.67969512939453,73162600 | |
| 2025-04-08,36.31656705375544,36.57423792479307,35.120600181556924,35.53384017944336,39600400 | |
| 2025-04-09,35.22755595738709,37.03122973604329,34.52747636555222,36.933998107910156,70054800 | |
| 2025-04-10,36.656883239746094,37.08470758877834,35.89360347403076,36.656883239746094,44167800 | |
| 2025-04-11,36.63744175447413,37.23056440975392,36.185307575379646,37.10416030883789,28840000 | |
| 2025-04-14,37.39585686426989,37.891747850774,37.17708382908517,37.770206451416016,19415600 | |
| 2025-04-15,37.8528526658858,38.10079815228042,37.71672689583355,37.765342712402344,15257200 | |
| 2025-04-16,37.857716844619205,38.003564300044005,37.2986256592845,37.42502975463867,17500800 | |
| 2025-04-17,37.5708771832773,38.285541212711784,37.5708771832773,37.80909729003906,18928800 | |
| 2025-04-21,37.638936420457284,37.68269324921415,36.47700103942556,36.91455078125,20780000 | |
| 2025-04-22,37.30834780493938,38.0035647743401,37.27917905532022,37.92091751098633,21700800 | |
| 2025-04-23,38.295258738954196,38.50917276786773,37.73617132381003,38.08134841918945,27903600 | |
| 2025-04-24,38.05218044151256,38.314710314484635,37.77992888842267,38.13969039916992,16828000 | |
| 2025-04-25,38.17372039950241,38.19803016260137,37.85285303966074,38.02301025390625,14074600 | |
| 2025-04-28,38.04245650304788,38.3341551082063,37.779926645660595,38.256370544433594,11084800 | |
| 2025-04-29,38.20289670134094,38.616136751563396,38.04246115070122,38.55293655395508,13168000 | |
| 2025-04-30,38.40222022625257,38.48973018380535,37.69728158035179,38.35846710205078,18077200 | |
| 2025-05-01,38.59668377863953,38.9564452569663,38.34387931771639,38.470279693603516,17967000 | |
| 2025-05-02,38.61127009327001,38.88838432995284,38.40221874214794,38.771705627441406,16074000 | |
| 2025-05-05,38.645300352241854,38.79115150777515,38.29526054628112,38.67447280883789,14895800 | |
| 2025-05-06,38.67933100414416,39.418304737004455,38.64529956310118,39.14604949951172,20635000 | |
| 2025-05-07,39.07798712452673,39.48636813149081,38.94186135858835,39.257869720458984,19575000 | |
| 2025-05-08,39.277319466283714,39.37455110311218,38.88838550067146,38.941864013671875,22437800 | |
| 2025-05-09,39.043957285166194,39.05368267407454,38.75712136790447,39.009925842285156,17420400 | |
| 2025-05-12,39.189809385391406,39.29190371648279,38.60154945339865,38.77656936645508,27460200 | |
| 2025-05-13,38.7182208024469,39.02450373752616,38.50916948541387,38.72308349609375,24064000 | |
| 2025-05-14,38.640446517108614,38.655030892775954,37.97439825815397,38.55293655395508,22912600 | |
| 2025-05-15,38.7085016349962,39.48150306330273,38.68419187433364,39.37454605102539,26629200 | |
| 2025-05-16,39.43288983938323,39.96767122672267,39.33565820864841,39.953086853027344,20076800 | |
| 2025-05-19,39.61763635109251,40.14269612435165,39.607914670468936,40.12324905395508,16306400 | |
| 2025-05-20,40.06005028266054,40.37605869683923,40.06005028266054,40.23992919921875,18075200 | |
| 2025-05-21,40.10865784156867,40.18644610989525,39.428025330306234,39.50581359863281,22704000 | |
| 2025-05-22,39.17036244028288,39.17036244028288,38.48972985503604,38.941864013671875,30637600 | |
| 2025-05-23,39.20439212635482,39.44261222230838,38.747395293622304,39.4085807800293,21730200 | |
| 2025-05-27,39.71486836380879,39.80723730398925,39.403722681923945,39.705142974853516,18494200 | |
| 2025-05-28,39.68083564507832,39.70028271321456,38.98075602876949,39.15091323852539,20954600 | |
| 2025-05-29,39.17036369304422,39.48637208656723,38.995343773836076,39.42316818237305,20867400 | |
| 2025-05-30,39.34538393197205,39.89474974947052,39.27245834685118,39.82668685913086,20680400 | |
| 2025-06-02,39.65652555739249,40.006565362676184,39.49609002844597,39.953086853027344,26799200 | |
| 2025-06-03,40.43439303867656,40.43439303867656,39.739176065514535,40.0600471496582,28547800 | |
| 2025-06-04,39.99198303767612,39.99198303767612,39.35996627807617,39.35996627807617,33001800 | |
| 2025-06-05,39.47178427776211,39.47178427776211,39.218976101276276,39.2967643737793,21175000 | |
| 2025-06-06,39.49609255368671,39.539849386719304,39.136331045987234,39.47178649902344,21267200 | |
| 2025-06-09,39.403728020221074,39.55443818710361,39.15578249635818,39.2189826965332,24866400 | |
| 2025-06-10,39.32106964071975,39.40372060588858,39.019649363670894,39.31134796142578,28052800 | |
| 2025-06-11,39.42802796547491,39.48150647623647,39.209254937195105,39.33565902709961,21394800 | |
| 2025-06-12,39.359965314395346,39.83640921969543,39.3405182458985,39.81209945678711,19568600 | |
| 2025-06-13,39.75375629511424,39.821822886078344,39.46692039448562,39.58359909057617,25325400 | |
| 2025-06-16,39.778063546628516,39.99197756691953,39.19952537855889,39.389129638671875,27266600 | |
| 2025-06-17,39.330796639143,39.428028272658445,38.78628984766898,39.06340408325195,28335800 | |
| 2025-06-18,39.15577514687339,39.35996379448179,38.96130817856347,39.165496826171875,22324000 | |
| 2025-06-20,39.24815106795291,39.593328203673885,39.21897860932421,39.272457122802734,31688200 | |
| 2025-06-23,39.476596957349145,39.83396363043072,39.393375860502225,39.770320892333984,25573000 | |
| 2025-06-24,39.8143762159433,40.05425029505194,39.7458407647694,39.941654205322266,20389600 | |
| 2025-06-25,39.848645899196804,39.848645899196804,39.334626255238064,39.408058166503906,26771800 | |
| 2025-06-26,39.4814899269065,39.75563174402248,39.40805801592125,39.73604965209961,18746200 | |
| 2025-06-27,39.83885164405093,40.13747200088015,39.691991561367374,39.81437683105469,25307800 | |
| 2025-06-30,39.62345905972317,40.01998616786909,39.496177323997664,39.975929260253906,22018000 | |
| 2025-07-01,39.96123868154312,40.14237023325798,39.49617613011869,40.112998962402344,39690200 | |
| 2025-07-02,39.96613271790676,40.147264258652,39.574498367339416,39.76542282104492,21891000 | |
| 2025-07-03,39.78500286492186,40.225590594275246,39.71646741090045,40.06404113769531,14900200 | |
| 2025-07-07,39.9759277510672,40.17663765857408,39.89270292609883,40.14726638793945,20215600 | |
| 2025-07-08,39.86822688608772,39.86822688608772,39.33462516492218,39.72136306762695,44289800 | |
| 2025-07-09,39.87801504106601,40.17173893554833,39.59897678107251,40.093414306640625,40230400 | |
| 2025-07-10,39.95634327209331,40.49973415578569,39.833958005223884,40.42140579223633,29074000 | |
| 2025-07-11,40.09831056504867,40.51931244628933,39.985714476353905,40.3626594543457,22199800 | |
| 2025-07-14,40.333291152285874,40.656390072817935,40.11299915003381,40.52421188354492,23883400 | |
| 2025-07-15,40.519315523488366,40.519315523488366,39.9367641496234,40.137474060058594,26253000 | |
| 2025-07-16,40.16195135778174,40.31860435674097,39.84374890320459,40.15705490112305,22625000 | |
| 2025-07-17,40.132577060850096,40.44588303513913,40.068934333793315,40.3234977722168,19757000 | |
| 2025-07-18,40.45567826638971,41.141036588288564,40.40182844385394,40.99906921386719,28627400 | |
| 2025-07-21,41.10186957441934,41.38090784704429,40.969695123134734,41.13124084472656,19895600 | |
| 2025-07-22,41.287897665017105,41.6599499745781,41.175305295152874,41.635475158691406,23518200 | |
| 2025-07-23,42.00752100156897,42.11032418537365,41.155720525114305,41.322166442871094,40333000 | |
| 2025-07-24,41.37601408604654,41.46413163761126,41.16061853159016,41.26831817626953,22137600 | |
| 2025-07-25,41.331953989842255,41.42007153461061,41.17530099190987,41.37601089477539,16320400 | |
| 2025-07-28,41.37111990483786,41.380909083598745,40.83262543533538,40.935428619384766,22413600 | |
| 2025-07-29,41.092085653412376,41.4298665098686,41.00396809631454,41.405391693115234,18395400 | |
| 2025-07-30,41.527770443622366,42.085846972413144,41.48860626109971,41.71379470825195,27424400 | |
| 2025-07-31,41.586513737933764,42.00262664871723,41.55224601132946,41.93898391723633,30179600 | |
| 2025-08-01,41.89003222884616,42.2278167866535,41.5669370415149,42.002628326416016,35852000 | |
| 2025-08-04,42.20823254830396,42.864215803265715,42.12011500443874,42.746726989746094,25730800 | |
| 2025-08-05,42.761409454630304,42.91806243934431,42.16416878325135,42.29145050048828,21454400 | |
| 2025-08-06,42.35509280581767,42.36978217560737,41.88024109320822,41.91450881958008,23020600 | |
| 2025-08-07,41.777437268617184,42.48727413152937,41.69911263179031,42.36978530883789,25702800 | |
| 2025-08-08,42.487268565897615,42.56559319246433,42.08584505062585,42.18864822387695,18445200 | |
| 2025-08-11,42.296350679966785,42.32572195002936,41.850866497873305,42.05647659301758,19548800 | |
| 2025-08-12,42.193549141775684,42.24739896225399,41.86066104013812,42.237606048583984,20756800 | |
| 2025-08-13,42.29635208416703,42.35999108304939,41.9389854352991,42.33061981201172,22425400 | |
| 2025-08-14,42.17396283572319,42.301244556400796,41.99283129994743,42.03689193725586,18747800 | |
| 2025-08-15,41.97325135913066,42.14458999098995,41.6550489085908,41.91450881958008,29576600 | |
| 2025-08-18,41.97814608039744,42.13479907089322,41.674629277292276,41.733375549316406,16080000 | |
| 2025-08-19,41.74806366162788,42.1592801204015,41.67463175096451,42.13969802856445,16436800 | |
| 2025-08-20,42.20823251524601,42.45300305524636,42.031997427653586,42.183753967285156,20169000 | |
| 2025-08-21,42.18865188974136,42.40405116759457,41.7774354261036,41.894927978515625,16230000 | |
| 2025-08-22,42.183756186683574,42.36488774037838,41.99773191106081,42.1201171875,19234800 | |
| 2025-08-25,41.97815178880918,42.100537070992296,41.601206763042235,41.645263671875,16982200 | |
| 2025-08-26,41.68442761266761,41.831287709479625,41.493506872380316,41.738277435302734,17263000 | |
| 2025-08-27,41.738276769482646,41.84597641303483,41.62078421202444,41.74806594848633,16821400 | |
| 2025-08-28,41.777436717507285,41.792126088189484,41.36622397606049,41.42986297607422,16078800 | |
| 2025-08-29,41.40538842519376,41.49350597533692,41.21446768903396,41.278106689453125,19469400 | |
| 2025-09-02,41.121454893928814,41.18999035329317,40.88158078615357,41.14103698730469,20655000 | |
| 2025-09-03,40.99906671201407,41.11655552905798,40.81793516227383,41.038230895996094,17268000 | |
| 2025-09-04,41.32705769651463,41.434757333312845,40.77387761238989,40.98927688598633,22362200 | |
| 2025-09-05,41.096973330500006,41.194883790201175,40.538896782360844,40.861995697021484,27006800 | |
| 2025-09-08,40.88646868137442,40.90605077243848,40.289231710979294,40.445884704589844,28469400 | |
| 2025-09-09,40.436094798825266,40.86199690761345,40.362662885599406,40.72492599487305,25741400 | |
| 2025-09-10,40.871781129160254,41.49350035284282,40.871781129160254,41.424964904785156,32168800 | |
| 2025-09-11,41.37112183495359,41.674634944430174,41.31237555494083,41.645263671875,24265200 | |
| 2025-09-12,41.52777085335563,41.97814775210375,41.45433894412664,41.85576248168945,18727000 | |
| 2025-09-15,41.86066023305066,42.149487687409,41.86066023305066,41.953670501708984,22818400 | |
| 2025-09-16,41.88024191509908,41.89492755027493,41.17040509074868,41.18998718261719,21652800 | |
| 2025-09-17,41.459235369013754,41.6452596353365,41.20956837178692,41.292789459228516,20168200 | |
| 2025-09-18,41.21935952416418,41.58651535271043,41.03333524893222,41.322166442871094,25303000 | |
| 2025-09-19,41.42496780037452,41.752959429705804,41.2046720720176,41.58651351928711,20974000 | |
| 2025-09-22,41.60524279854824,42.08329464855512,41.50667703485404,41.989654541015625,19477000 | |
| 2025-09-23,41.925584462648835,42.27549778921809,41.84673260879509,42.20650100708008,17900600 | |
| 2025-09-24,42.285358639292255,42.58105968543248,42.16214955673027,42.50713348388672,17317600 | |
| 2025-09-25,42.46770309190212,42.55641377635252,42.09807586669922,42.09807586669922,18689600 | |
| 2025-09-26,42.24100377479929,42.797907505484176,42.20157596376593,42.78312301635742,16233800 | |
| 2025-09-29,42.76340712033155,42.97532689471785,42.46278041531376,42.90633010864258,17130800 | |
| 2025-09-30,42.96054503584467,43.147825260977484,42.67469904172631,42.98025894165039,21960000 | |
| 2025-10-01,43.06403812687523,43.48787768097715,43.00982582855688,43.39424133300781,29195400 | |
| 2025-10-02,43.28088933075605,43.330172215141374,42.99504333726086,43.31538772583008,22648600 | |
| 2025-10-03,43.4484536461896,44.22220655149284,43.41395149266349,43.81808090209961,25133200 | |
| 2025-10-06,44.07435410545296,44.29120329860543,43.7737236367799,44.24191665649414,20024200 | |
| 2025-10-07,44.4242672659028,44.636187041927805,44.30598759743668,44.4439811706543,32901800 | |
| 2025-10-08,44.759397308942766,44.813609608430724,44.419339023071586,44.749542236328125,19790400 | |
| 2025-10-09,44.89739117353619,45.03045909496594,44.547477812807905,44.63618850708008,21557400 | |
| 2025-10-10,44.78404156856143,45.030459749561466,44.40455546419727,44.45383834838867,23183800 | |
| 2025-10-13,44.483410173367545,45.00088608681421,44.46369626808725,44.79389572143555,18760600 | |
| 2025-10-14,44.715044239254546,45.34094475702499,44.64111803383775,45.193092346191406,17571800 | |
| 2025-10-15,45.39515515122993,45.92248987966826,45.39515515122993,45.78449630737305,19087600 | |
| 2025-10-16,45.92249106013873,46.21326270065773,45.27687664742893,45.2867317199707,29119000 | |
| 2025-10-17,45.37051326476617,45.43458439681648,44.93681862955019,45.129024505615234,21825800 | |
| 2025-10-20,45.47400715939033,45.58243175513437,44.94174677307672,45.11423873901367,25420000 | |
| 2025-10-21,45.15859043748959,45.212802733240316,44.43904986484868,44.65589904785156,22107800 | |
| 2025-10-22,44.75446725713144,44.77911057838258,44.34048653242125,44.552406311035156,19108600 | |
| 2025-10-23,44.84317620860285,44.86781952889725,44.27148802619193,44.517906188964844,16134000 | |
| 2025-10-24,44.77418164052748,45.26208857416136,44.729828173853015,45.040313720703125,21737600 | |
| 2025-10-27,45.04031173094498,45.20787803774611,44.6115427718189,45.16352081298828,16042800 | |
| 2025-10-28,45.32615515978715,45.32615515978715,44.36512211776126,44.419334411621094,20661400 | |
| 2025-10-29,44.414411291913844,44.705182920999164,44.2222054245422,44.4045524597168,24271800 | |
| 2025-10-30,44.35526727540821,44.77417738100077,44.202489224673215,44.2172737121582,18870800 | |
| 2025-10-31,44.02014105590748,44.14827955513282,43.68008278336604,43.91171646118164,18434000 | |
| 2025-11-03,43.877217692525605,44.05956848755209,43.423809173048845,43.93635940551758,22339600 | |
| 2025-11-04,43.91664576225424,43.95114415502727,43.591371978928954,43.77865219116211,17156200 | |
| 2025-11-05,43.768791650520846,43.99549590275811,43.586444621570585,43.78850555419922,16858200 | |
| 2025-11-06,43.70965604469247,44.03985548892545,43.57658812773462,43.5963020324707,23668200 | |
| 2025-11-07,43.41888003821601,44.21234683246168,43.41888003821601,44.202491760253906,24337600 | |
| 2025-11-10,44.33062521676615,44.532689911586886,43.808219923881644,44.187705993652344,17947200 | |
| 2025-11-11,44.20741570735629,44.38483708057993,43.965926967151816,44.212345123291016,14435400 | |
| 2025-11-12,44.241915473657095,44.35526948342244,44.0694235110079,44.31584167480469,15018400 | |
| 2025-11-13,44.20249293351963,44.20249293351963,43.670228779144445,43.70472717285156,20675400 | |
| 2025-11-14,43.58151518385853,44.079280911371264,43.478020009630804,43.7441520690918,20168200 | |
| 2025-11-17,43.82793457355609,44.28627250663556,43.78357734904245,44.13842010498047,24201400 | |
| 2025-11-18,44.17784605848241,44.389765819933785,43.95607122535444,43.970855712890625,25158800 | |
| 2025-11-19,44.005356260652235,44.128565342882744,43.50759051562902,43.60123062133789,25095600 | |
| 2025-11-20,43.946214278507895,44.21727576177256,43.34988277536839,43.379451751708984,25543200 | |
| 2025-11-21,43.561803073820954,43.61601537113087,43.13303411147239,43.44352340698242,28589400 | |
| 2025-11-24,43.50759044642205,44.04970965536537,43.236532721971784,43.93635940551758,23572800 | |
| 2025-11-25,44.04971158235363,44.11870837050785,43.59137362673317,43.768795013427734,22195600 | |
| 2025-11-26,44.00535785812319,44.40455409582785,43.92157658157531,44.350341796875,16759200 | |
| 2025-11-28,44.42426367726556,44.70025080140626,44.37991021518976,44.66575241088867,7882600 | |
| 2025-12-01,44.41441177538017,44.41441177538017,43.59630165608857,43.62094497680664,26339000 | |
| 2025-12-02,43.82300555661728,43.82300555661728,43.256243025167855,43.310455322265625,17384200 | |
| 2025-12-03,43.34495442969666,43.468163514215455,43.004899913253915,43.172462463378906,21728000 | |
| 2025-12-04,43.14781898833451,43.428735525152234,42.935899231784816,43.08374786376953,15535200 | |
| 2025-12-05,43.09361094734268,43.152748901954745,42.65991255995876,42.67962646484375,13474700 | |
| 2025-12-08,42.758480658469445,42.78804963478941,42.048795146448164,42.10793685913086,21607900 | |
| 2025-12-09,42.33464368652894,42.5514891261047,42.11779448691019,42.137508392333984,24347200 | |
| 2025-12-10,42.186790825089766,42.21636356293096,41.81223414612593,42.117794036865234,25940200 | |
| 2025-12-11,42.03893956021261,42.53177587974597,42.03893956021261,42.4233512878418,18703300 | |
| 2025-12-12,42.551487095595455,42.75848121264628,42.157220286062504,42.21636199951172,17179800 | |
| 2025-12-15,42.49234826526811,42.66976964191145,42.21636112828635,42.600772857666016,19176400 | |
| 2025-12-16,42.58105875969076,42.68948335159494,42.16707429606053,42.4233512878418,19067900 | |
| 2025-12-17,42.44306272322906,42.52191457454595,41.9305125295205,42.14735794067383,19444600 | |
| 2025-12-18,42.41349174931431,42.797903470540064,42.35435379838275,42.561344146728516,21935800 | |
| 2025-12-19,42.50220356654201,42.74862172875997,41.98965333792352,42.01922607421875,22612000 | |
| 2025-12-22,41.996385983761876,42.23471756815403,41.73818901442276,42.17513656616211,17894900 | |
| 2025-12-23,42.1056228773037,42.45319134967698,42.08576128056634,42.324092864990234,15097300 | |
| 2025-12-24,42.31416324533903,42.56242751804042,42.25457845613432,42.51277542114258,5761000 | |
| 2025-12-26,42.492915328156336,42.572357928361164,42.33402633953438,42.48298263549805,8436700 | |
| 2025-12-29,42.51277542385095,42.81069179346916,42.47305223104527,42.56242752075195,12838700 | |
| 2025-12-30,42.58228912256144,42.74117810559214,42.51277542924877,42.6617317199707,9255300 | |
| 2025-12-31,42.67166666943271,42.71138607613225,42.383679188639924,42.39360809326172,10129000 | |
| 2026-01-02,42.59221958566688,43.08874814933885,42.36381690096326,42.88020706176758,20495400 | |
| 2026-01-05,42.89013745280653,42.989445441910334,41.767985587526795,42.403541564941406,27884400 | |
| 2026-01-06,42.453190637340704,42.66173171726549,42.22478796101181,42.61207962036133,21861800 | |
| 2026-01-07,42.65180341852824,42.67166501521424,41.45020523061718,41.57929992675781,27613300 | |
| 2026-01-08,41.52964938528525,41.9963874543645,41.51972048067633,41.69847106933594,22853300 | |
| 2026-01-09,42.22478788638238,42.59221794867838,42.19499738593497,42.2148551940918,21518300 | |
| 2026-01-12,42.085762054247965,42.41346893590827,42.00631566583802,42.28437423706055,16810600 | |
| 2026-01-13,42.3240951711629,42.66173475767106,42.12548298117944,42.55249786376953,22207400 | |
| 2026-01-14,42.512776212838595,43.01923367176761,42.47305301929571,42.87027359008789,21403100 | |
| 2026-01-15,43.01923299266297,43.51576153947414,43.01923299266297,43.307220458984375,21762700 | |
| 2026-01-16,42.870275147673404,43.21784742148351,42.6418724588217,43.088748931884766,27803600 | |
| 2026-01-20,42.8206207030014,43.05895607165354,42.532637025654125,42.6617317199707,25300900 | |
| 2026-01-21,43.009304762091226,43.009304762091226,42.3936066268904,42.721317291259766,33736500 | |
| 2026-01-22,42.900067048168566,42.96958074141568,42.30423052120618,42.41346740722656,26170700 | |
| 2026-01-23,42.41346739895084,42.45319059171635,42.006314143634796,42.26451110839844,26527200 | |
| 2026-01-26,42.40353928764299,42.88020624510437,42.36381609413482,42.572357177734375,19254000 | |
| 2026-01-27,42.52270592028383,43.247637169178944,42.304232139883666,43.12847137451172,31070500 | |
| 2026-01-28,43.19798506871385,43.36680296213473,42.830554992047226,43.02916717529297,25183600 | |
| 2026-01-29,43.207913973180595,43.466110947863754,42.78090289328887,43.02916717529297,27417900 | |
| 2026-01-30,42.92986069219806,43.07882078189936,42.47305530649233,42.94972229003906,27998400 | |
| 2026-02-02,42.99937200121166,43.178122583635705,42.254579170515576,42.324092864990234,32847600 | |
| 2026-02-03,42.36381767039414,43.1185394340697,42.36381767039414,42.93979263305664,35525500 | |
| 2026-02-04,43.16819453608297,43.34694512205447,42.69152756956308,42.78090286254883,30994300 | |
| 2026-02-05,42.91993176349335,43.0688880648993,42.57235948378794,42.80076217651367,31475400 | |
| 2026-02-06,43.1880576741391,43.555487763651406,42.681596399745516,43.04902648925781,30530100 | |
| 2026-02-09,43.06888658391886,43.24763717002937,42.76104129867145,43.178123474121094,21173900 | |
| 2026-02-10,43.446250959607795,44.22083433591682,43.25757146205398,43.89312744140625,34683600 | |
| 2026-02-11,44.05201570646344,44.32014159110065,43.83354192160075,44.280418395996094,25614800 | |
| 2026-02-12,44.4790314044932,45.42243647047586,44.429379303802,44.93583679199219,45623300 | |
| 2026-02-13,44.8861847937333,46.276462557321906,44.8861847937333,46.17715835571289,42451800 | |
| 2026-02-17,46.47507320660515,46.75313178066624,45.91896363490766,46.05799102783203,32424000 | |
| 2026-02-18,46.28639206145983,46.28639206145983,45.19402697795794,45.2933349609375,32841500 | |
| 2026-02-19,45.462152924373164,45.859377280519574,45.36284872944267,45.78986358642578,24172500 | |
| 2026-02-20,45.97854463815891,46.16722791845071,45.561462459389894,46.008338928222656,22623200 | |
| 2026-02-23,46.147366350667625,46.633962226209434,46.04805836407885,46.35590744018555,33130900 | |
| 2026-02-24,46.31618581522885,46.90208969721601,45.96861732091971,46.87229919433594,29503300 | |
| 2026-02-25,46.882225068949325,47.10069884451523,46.276459628125494,47.031185150146484,22356600 | |
| 2026-02-26,46.94181135960664,47.06097715544627,46.58431018387541,46.85243606567383,30578600 | |
| 2026-02-27,46.87229771931959,47.4681304874458,46.80278402264528,47.398616790771484,39759600 | |
| 2026-03-02,47.08083800117875,47.408548669771506,47.03118590272259,47.041114807128906,33087300 | |
| 2026-03-03,46.375768320607655,47.12056116155463,45.640904384059894,46.74319839477539,60946600 | |
| 2026-03-04,46.76306002290694,47.09076690327131,46.43534935433028,46.941810607910156,24020800 | |
| 2026-03-05,46.62403488283321,46.6935485816668,46.14736789588321,46.57438278198242,29794500 | |
| 2026-03-06,46.30625611849899,46.63396300921344,46.018268634874616,46.41549301147461,25001700 | |
| 2026-03-09,46.23674316761248,46.62403485753594,45.72035298497705,46.52472686767578,27759000 | |
| 2026-03-10,46.31618271073081,46.71340706749807,46.147364821442665,46.23674011230469,24935900 | |
| 2026-03-11,46.177156010466,46.2367408013327,45.68062745121368,45.84944534301758,20026100 | |
| 2026-03-12,45.680629771242856,46.71341013611151,45.64090657531426,46.17715835571289,27419900 | |
| 2026-03-13,46.643893416322015,46.99146188765482,46.53465652869964,46.63396072387695,31521000 | |
| 2026-03-16,47.12056041071969,47.17021250834919,46.62403185800022,46.93187713623047,19775400 | |
| 2026-03-17,47.19007564369952,47.30924143953823,46.75313186681602,46.80278396606445,18502300 | |
| 2026-03-18,46.624033322079875,46.82264550704689,46.40555953979492,46.40555953979492,31063500 | |
| 2026-03-19,46.32611769125676,46.57438197944525,45.72035222196287,46.216880798339844,29544000 | |
| 2026-03-20,46.13743501288787,46.33604720368602,44.12153017858595,44.340003967285156,47128300 | |
| 2026-03-23,44.93000030517578,45.189998626708984,44.56999969482422,44.779998779296875,31574300 | |
| 2026-03-24,44.560001373291016,45.540000915527344,44.4900016784668,45.09000015258789,24183800 | |
| 2026-03-25,45.52000045776367,45.650001525878906,45.209999084472656,45.25,22297400 | |
| 2026-03-26,45.2400016784668,45.47999954223633,45.02000045776367,45.33000183105469,19988000 | |
| 2026-03-27,45.369998931884766,46.08000183105469,45.29999923706055,45.59000015258789,26172900 | |
| 2026-03-30,46.16999816894531,46.34000015258789,45.7599983215332,45.91999816894531,28363600 | |
| 2026-03-31,45.849998474121094,45.95000076293945,45.2599983215332,45.88999938964844,42852800 | |
| 2026-04-01,45.779998779296875,46.279998779296875,45.70000076293945,46.11000061035156,31185100 | |
| 2026-04-02,46.040000915527344,46.59000015258789,45.90999984741211,46.34000015258789,17331800 | |
| 2026-04-06,46.150001525878906,46.5,46.09000015258789,46.16999816894531,12939500 | |
| 2026-04-07,46.060001373291016,46.43000030517578,46.040000915527344,46.27000045776367,13657000 | |
| 2026-04-08,46.290000915527344,46.779998779296875,45.97999954223633,46.779998779296875,18879700 | |
| 2026-04-09,46.65999984741211,47.709999084472656,46.619998931884766,47.150001525878906,23274600 | |
| 2026-04-10,47.060001373291016,47.459999084472656,46.869998931884766,46.959999084472656,15052100 | |
| 2026-04-13,46.84000015258789,46.880001068115234,46.119998931884766,46.38999938964844,17795700 | |
| 2026-04-14,46.400001525878906,46.560001373291016,45.900001525878906,46.470001220703125,25118600 | |
| 2026-04-15,46.310001373291016,46.31999969482422,45.880001068115234,46.02000045776367,24843900 | |
| 2026-04-16,46.0,46.369998931884766,45.834999084472656,46.349998474121094,26911385 | |