| date,open,high,low,close,volume | |
| 2015-01-02,69.05679453913089,69.09766387939453,69.04045054449692,69.09766387939453,1735400 | |
| 2015-01-05,69.04045054449692,69.10583899460443,69.04045054449692,69.09766387939453,1214300 | |
| 2015-01-06,69.1140513706184,69.21213410750754,69.1140513706184,69.13040161132812,959400 | |
| 2015-01-07,69.1385453265746,69.17123956030224,69.12220132760451,69.16307067871094,768800 | |
| 2015-01-08,69.15492248535156,69.17944161124643,69.13857224422837,69.15492248535156,862500 | |
| 2015-01-09,69.20392205197707,69.25296651214074,69.20392205197707,69.21209716796875,422200 | |
| 2015-01-12,69.25296020507812,69.26930419978657,69.22843485933667,69.25296020507812,641700 | |
| 2015-01-13,69.26115189440111,69.30202124831057,69.23663277637058,69.2938461303711,525600 | |
| 2015-01-14,69.35107605966141,69.37559518355214,69.33473205566406,69.33473205566406,690800 | |
| 2015-01-15,69.35105615945716,69.44096374511719,69.34288104190962,69.44096374511719,577900 | |
| 2015-01-16,69.41647209028646,69.41647209028646,69.35925871639462,69.37560272216797,756300 | |
| 2015-01-20,69.3673445446423,69.40003874989372,69.34281921386719,69.34281921386719,696000 | |
| 2015-01-21,69.33465033939086,69.383688529377,69.3264752291325,69.34281921386719,606400 | |
| 2015-01-22,69.36738857310831,69.36738857310831,69.29382500565525,69.31834411621094,588900 | |
| 2015-01-23,69.33471495999349,69.3592340778386,69.31836472423818,69.35105895996094,1089900 | |
| 2015-01-26,69.33468451235122,69.35102850514137,69.3019902909858,69.31016540527344,1576400 | |
| 2015-01-27,69.3592340778386,69.37557807780605,69.32653984211584,69.35105895996094,414900 | |
| 2015-01-28,69.33472748354058,69.40828485036216,69.3265523641863,69.40011596679688,743900 | |
| 2015-01-29,69.37560272216797,69.37560272216797,69.33473958983956,69.37560272216797,516100 | |
| 2015-01-30,69.42463455501007,69.45732879638672,69.36742119154819,69.45732879638672,474400 | |
| 2015-02-02,69.45159828804697,69.45977034425023,69.40253475977316,69.43524169921875,1883800 | |
| 2015-02-03,69.41067475587174,69.41067475587174,69.36161749287682,69.37796783447266,1015000 | |
| 2015-02-04,69.35347775280371,69.40253504306692,69.32894910767212,69.38618469238281,798200 | |
| 2015-02-05,69.37803706445428,69.37803706445428,69.34533011041803,69.36168670654297,428400 | |
| 2015-02-06,69.25531752235402,69.25531752235402,69.18173162883535,69.19808197021484,774300 | |
| 2015-02-09,69.21447004858562,69.21447004858562,69.18176311273474,69.18994140625,1616200 | |
| 2015-02-10,69.1981431548141,69.1981431548141,69.16543620492853,69.17361450195312,1194500 | |
| 2015-02-11,69.19812067523186,69.19812067523186,69.17359203033921,69.18177032470703,840500 | |
| 2015-02-12,69.20630645751953,69.2390134003188,69.18995610522565,69.20630645751953,1036300 | |
| 2015-02-13,69.2226630480249,69.24719169557147,69.20630645751953,69.20630645751953,1118600 | |
| 2015-02-17,69.18997109600234,69.22267804588792,69.14908584909215,69.17361450195312,562400 | |
| 2015-02-18,69.18996343942969,69.27990598210879,69.1654285510709,69.25537109375,998400 | |
| 2015-02-19,69.21446228027344,69.27169785203607,69.20628398767607,69.21446228027344,744000 | |
| 2015-02-20,69.25536375261268,69.27172034311805,69.18177780997296,69.20630645751953,415200 | |
| 2015-02-23,69.23085826207036,69.24721485804683,69.2063296063192,69.2390365600586,715500 | |
| 2015-02-24,69.2308278814807,69.30442005465326,69.18994888590558,69.2962417602539,482800 | |
| 2015-02-25,69.2635348208673,69.2962417602539,69.2635348208673,69.2962417602539,485300 | |
| 2015-02-26,69.23901325617315,69.26354190366867,69.21448460867765,69.2308349609375,530600 | |
| 2015-02-27,69.2635493898696,69.27172768598919,69.23084244360336,69.25537109375,3103100 | |
| 2015-03-02,69.2316477521184,69.24801033192158,69.19892883300781,69.19892883300781,3233200 | |
| 2015-03-03,69.1989353813826,69.21529796273417,69.17439774985155,69.18257904052734,1288800 | |
| 2015-03-04,69.2071101229094,69.22346646221683,69.18257249370038,69.19892883300781,572900 | |
| 2015-03-05,69.23159284347147,69.24795541029724,69.20705523372362,69.2234115600586,386800 | |
| 2015-03-06,69.12523504355192,69.16612896420753,69.11705376322544,69.14977264404297,503300 | |
| 2015-03-09,69.1498601183205,69.18257904052734,69.14167882764472,69.18257904052734,367200 | |
| 2015-03-10,69.22346646221683,69.22346646221683,69.17439120379879,69.19892883300781,1039600 | |
| 2015-03-11,69.19892883300781,69.21529141281097,69.17439120379879,69.19892883300781,607500 | |
| 2015-03-12,69.2316273305765,69.25616495254755,69.19890842111712,69.21527099609375,1158100 | |
| 2015-03-13,69.20705523372362,69.25613045321934,69.20705523372362,69.2234115600586,436500 | |
| 2015-03-16,69.23163604736328,69.26435496094221,69.22345475884488,69.23163604736328,934000 | |
| 2015-03-17,69.25616495254755,69.25616495254755,69.21527099609375,69.21527099609375,1255600 | |
| 2015-03-18,69.21523410704341,69.38700360978817,69.18251521502195,69.37882232666016,873500 | |
| 2015-03-19,69.32163646686708,69.34617410076523,69.28073625003888,69.2889175415039,351000 | |
| 2015-03-20,69.34611005588182,69.35429133979098,69.32157244464548,69.33792877197266,721900 | |
| 2015-03-23,69.34614047676152,69.37067809876206,69.32160285476098,69.36250305175781,683900 | |
| 2015-03-24,69.36253206988248,69.38706970214844,69.33798819712,69.38706970214844,535900 | |
| 2015-03-25,69.3870519697499,69.39522701808504,69.34615176609466,69.37068939208984,932000 | |
| 2015-03-26,69.34611005588182,69.34611005588182,69.30521611731831,69.33792877197266,963400 | |
| 2015-03-27,69.3542847177667,69.38700360978817,69.3542847177667,69.37882232666016,595300 | |
| 2015-03-30,69.3870519697499,69.39522701808504,69.36251434375473,69.37068939208984,793600 | |
| 2015-03-31,69.38706165857086,69.4279556274414,69.37888036859844,69.4279556274414,1035200 | |
| 2015-04-01,69.42549587875608,69.4582290649414,69.42549587875608,69.4582290649414,2228700 | |
| 2015-04-02,69.45819081666122,69.45819081666122,69.41727903887097,69.45001220703125,643500 | |
| 2015-04-06,69.54004976829953,69.54004976829953,69.48276826595131,69.50731658935547,1162400 | |
| 2015-04-07,69.4582290649414,69.4745987796425,69.4582290649414,69.4582290649414,544500 | |
| 2015-04-08,69.46641392229196,69.4745987796425,69.42549587875608,69.4582290649414,1086800 | |
| 2015-04-09,69.44183200915381,69.45001686254591,69.42546230236962,69.43364715576172,459000 | |
| 2015-04-10,69.44190674181858,69.45009160401915,69.4173583984375,69.4173583984375,614400 | |
| 2015-04-13,69.41731726462243,69.4582290649414,69.41731726462243,69.4582290649414,754400 | |
| 2015-04-14,69.4745728139284,69.5073059878799,69.4663879596369,69.49093627929688,449200 | |
| 2015-04-15,69.48275766821992,69.49912113358839,69.4745728139284,69.49093627929688,772200 | |
| 2015-04-16,69.5072876619927,69.53183597518041,69.47455449667146,69.52365112304688,11419400 | |
| 2015-04-17,69.48275766821992,69.51548459895685,69.48275766821992,69.49093627929688,727200 | |
| 2015-04-20,69.47457271407963,69.49912103370433,69.45820300552013,69.48275756835938,460900 | |
| 2015-04-21,69.44183963997692,69.49093627929688,69.44183963997692,69.49093627929688,565700 | |
| 2015-04-22,69.45001686254591,69.46638032611622,69.43364715576172,69.43364715576172,582200 | |
| 2015-04-23,69.44178318223194,69.4663314819336,69.44178318223194,69.4663314819336,561700 | |
| 2015-04-24,69.49093627929688,69.49912113358839,69.4745728139284,69.49093627929688,405800 | |
| 2015-04-27,69.49093617942458,69.49093617942458,69.46638785979988,69.48275756835938,439300 | |
| 2015-04-28,69.45001220703125,69.48274537519151,69.45001220703125,69.45001220703125,506400 | |
| 2015-04-29,69.43368073610664,69.4582290649414,69.41731726462243,69.4582290649414,461400 | |
| 2015-04-30,69.42545764850095,69.45819081666122,69.39273072355414,69.45001220703125,746800 | |
| 2015-05-01,69.42133331298828,69.4377035202229,69.40495685996684,69.42133331298828,1996300 | |
| 2015-05-04,69.41314508647756,69.4377035202229,69.39676863345612,69.42133331298828,535700 | |
| 2015-05-05,69.40492248535156,69.43766912938898,69.37217584131415,69.40492248535156,8800900 | |
| 2015-05-06,69.38041687011719,69.39678708170362,69.3558584298433,69.38041687011719,1583000 | |
| 2015-05-07,69.38046208176564,69.38865031578894,69.35590362548828,69.35590362548828,909500 | |
| 2015-05-08,69.45410919189453,69.47048565327806,69.437738976301,69.45410919189453,855400 | |
| 2015-05-11,69.43773535925034,69.44592358951559,69.38861846923828,69.38861846923828,2438600 | |
| 2015-05-12,69.40494725858109,69.42132370933703,69.38038882823314,69.39675903320312,497600 | |
| 2015-05-13,69.44597241931095,69.47053088158485,69.42141395703703,69.42959594726562,670900 | |
| 2015-05-14,69.46224846329136,69.4949951171875,69.46224846329136,69.4949951171875,992800 | |
| 2015-05-15,69.46224846329136,69.51137156702836,69.46224846329136,69.4949951171875,599200 | |
| 2015-05-18,69.47867388396983,69.49504409956336,69.437738976301,69.45410919189453,5576400 | |
| 2015-05-19,69.40496637441757,69.43771303916274,69.39677814678437,69.41315460205078,544600 | |
| 2015-05-20,69.42955590932425,69.44593237192575,69.41318569251321,69.437744140625,541600 | |
| 2015-05-21,69.43774471330676,69.47049139298937,69.42955648193848,69.4623031616211,677900 | |
| 2015-05-22,69.421342829684,69.43771303916274,69.40496637441757,69.41315460205078,530500 | |
| 2015-05-26,69.38858665273222,69.4377035202229,69.38858665273222,69.42133331298828,634000 | |
| 2015-05-27,69.40503748499171,69.43778418328829,69.39684924896905,69.42959594726562,597100 | |
| 2015-05-28,69.42955648193848,69.47049139298937,69.42955648193848,69.4623031616211,888200 | |
| 2015-05-29,69.45407301603197,69.49500790237944,69.45407301603197,69.4786376953125,565900 | |
| 2015-06-01,69.50078650751017,69.50078650751017,69.4188872316325,69.43526458740234,8556400 | |
| 2015-06-02,69.40251671392019,69.42708587646484,69.40251671392019,69.42708587646484,715300 | |
| 2015-06-03,69.38610372865257,69.40248107910156,69.37791192917199,69.40248107910156,1359800 | |
| 2015-06-04,69.41071319580078,69.42709055576256,69.3861440316002,69.41071319580078,934300 | |
| 2015-06-05,69.3124157352176,69.36156030181446,69.3124157352176,69.34517669677734,599300 | |
| 2015-06-08,69.3534084531607,69.38616943359375,69.3534084531607,69.38616943359375,985400 | |
| 2015-06-09,69.37793982631284,69.37793982631284,69.33699330946952,69.3533706665039,1189700 | |
| 2015-06-10,69.34519117094698,69.34519117094698,69.32062200677755,69.33700561523438,817100 | |
| 2015-06-11,69.33699330946952,69.3533706665039,69.31241790114588,69.3533706665039,938600 | |
| 2015-06-12,69.32062200677755,69.3615747794038,69.32062200677755,69.33700561523438,398900 | |
| 2015-06-15,69.37793514939028,69.39431875383492,69.36155779345994,69.36974334716797,542700 | |
| 2015-06-16,69.36971171391465,69.394287109375,69.36971171391465,69.394287109375,6452900 | |
| 2015-06-17,69.35336747629712,69.4434585571289,69.2796537517464,69.4434585571289,2940900 | |
| 2015-06-18,69.42707790471785,69.4598388671875,69.41070054774035,69.4598388671875,625900 | |
| 2015-06-19,69.48443525226288,69.49262705821867,69.46805788886842,69.47624969482422,397700 | |
| 2015-06-22,69.4516612875249,69.4516612875249,69.41890032129356,69.42708587646484,438100 | |
| 2015-06-23,69.3861440316002,69.42709055576256,69.3861440316002,69.41071319580078,495300 | |
| 2015-06-24,69.41888939845013,69.4434585571289,69.39432023977136,69.4434585571289,681800 | |
| 2015-06-25,69.41070851760688,69.43527768015153,69.39433115874891,69.42708587646484,461900 | |
| 2015-06-26,69.38616943359375,69.41073860678901,69.38616943359375,69.38616943359375,476600 | |
| 2015-06-29,69.47623192336013,69.50899289028618,69.44347095643407,69.50080108642578,895700 | |
| 2015-06-30,69.484417478705,69.52537024949144,69.47623192336013,69.50080108642578,3121300 | |
| 2015-07-01,69.44997556106418,69.46636025121595,69.43358461959988,69.44178009033203,11473000 | |
| 2015-07-02,69.52375204074478,69.54833221435547,69.48278716849887,69.54833221435547,2175100 | |
| 2015-07-06,69.56468963623047,69.58107432696875,69.53191400344116,69.56468963623047,1088300 | |
| 2015-07-07,69.6056101823721,69.63019657979856,69.55644989013672,69.55644989013672,2665300 | |
| 2015-07-08,69.58107481885504,69.63843061381363,69.57288559908439,69.63024139404297,1628600 | |
| 2015-07-09,69.58929593797119,69.5974914120752,69.56471576697429,69.58110046386719,1995800 | |
| 2015-07-10,69.53187860460481,69.54826328700162,69.49090752164845,69.51548767089844,1999200 | |
| 2015-07-13,69.47451632590735,69.48271179199219,69.45812539373765,69.48271179199219,856700 | |
| 2015-07-14,69.49910298850163,69.51548767089844,69.49910298850163,69.51548767089844,1062100 | |
| 2015-07-15,69.49914424916497,69.54011535644531,69.47456408532209,69.54011535644531,1068800 | |
| 2015-07-16,69.45818814670777,69.50735473632812,69.45818814670777,69.50735473632812,5841900 | |
| 2015-07-17,69.46640950674596,69.49918516160179,69.46640950674596,69.4909896850586,934900 | |
| 2015-07-20,69.44178621799779,69.45817090959537,69.43359074654245,69.44998168945312,1104900 | |
| 2015-07-21,69.42540627374373,69.48276207522692,69.42540627374373,69.45817565917969,653400 | |
| 2015-07-22,69.44998168945312,69.45817090959537,69.43359074654245,69.44998168945312,760400 | |
| 2015-07-23,69.40901532971225,69.46637113119543,69.40901532971225,69.45817565917969,854200 | |
| 2015-07-24,69.45816502771564,69.50733160097101,69.44997580826687,69.47455596923828,810500 | |
| 2015-07-27,69.53192288906502,69.54011836113786,69.50734272416007,69.52372741699219,4482800 | |
| 2015-07-28,69.50735473632812,69.52373943199183,69.49096378934979,69.50735473632812,2113800 | |
| 2015-07-29,69.49918516160179,69.5237653399144,69.47460498328917,69.4909896850586,1590900 | |
| 2015-07-30,69.45817565917969,69.47456660321117,69.44179096646171,69.45817565917969,581400 | |
| 2015-07-31,69.53193664550781,69.54832134158153,69.5155456981193,69.53193664550781,4190600 | |
| 2015-08-03,69.50569587826429,69.56307737900129,69.50569587826429,69.55487823486328,5562900 | |
| 2015-08-04,69.5138838569976,69.53027588852618,69.44830322265625,69.44830322265625,1228800 | |
| 2015-08-05,69.44009890796205,69.45649719238281,69.41550773544397,69.45649719238281,1825600 | |
| 2015-08-06,69.46471650408482,69.48930768595712,69.45652361287101,69.47291564941406,1132300 | |
| 2015-08-07,69.43191773799151,69.47290720554035,69.42372484777349,69.44011688232422,934300 | |
| 2015-08-10,69.44011688232422,69.45651517098962,69.43191773799151,69.44011688232422,1397700 | |
| 2015-08-11,69.53030395507812,69.53850310120883,69.50571277080203,69.53030395507812,1889400 | |
| 2015-08-12,69.54669599322351,69.5794863236303,69.51391191693276,69.53030395507812,1508300 | |
| 2015-08-13,69.49750683128636,69.51390512194484,69.46471650408482,69.47291564941406,537000 | |
| 2015-08-14,69.44011688232422,69.47290720554035,69.44011688232422,69.44011688232422,837600 | |
| 2015-08-17,69.47288758893947,69.49747876087926,69.47288758893947,69.48108673095703,646700 | |
| 2015-08-18,69.46471650408482,69.4811147947433,69.44832446754177,69.47291564941406,466300 | |
| 2015-08-19,69.46471050205271,69.54668318591607,69.44011932230518,69.53849029541016,960600 | |
| 2015-08-20,69.54667719487068,69.54667719487068,69.5138931274414,69.5138931274414,5879000 | |
| 2015-08-21,69.55490192713543,69.59589140767305,69.53850988739036,69.58769226074219,2062900 | |
| 2015-08-24,69.71883147987025,69.71883147987025,69.58767018704846,69.6204605102539,4491400 | |
| 2015-08-25,69.58769226074219,69.6286817412798,69.55490192713543,69.58769226074219,2708000 | |
| 2015-08-26,69.57127406728792,69.62865556599935,69.54667663574219,69.54667663574219,2519400 | |
| 2015-08-27,69.54667909072528,69.57127652313929,69.5138950224023,69.55487823486328,2985300 | |
| 2015-08-28,69.57126807251214,69.57946096154045,69.49748829246096,69.52207946777344,1683200 | |
| 2015-08-31,69.52210400137325,69.54669518536367,69.48931367134735,69.49751281738281,7294500 | |
| 2015-09-01,69.53029774048275,69.54670376832325,69.5056949557883,69.5220947265625,6317000 | |
| 2015-09-02,69.53851318359375,69.54671619898019,69.5057073791154,69.53851318359375,5691300 | |
| 2015-09-03,69.57131898807211,69.57131898807211,69.53031016820731,69.53851318359375,2627800 | |
| 2015-09-04,69.55488864998576,69.57949143047973,69.53028586949176,69.54669189453125,1393900 | |
| 2015-09-08,69.51389796970855,69.53029774048275,69.5056949557883,69.5220947265625,3251500 | |
| 2015-09-09,69.48109637153304,69.52209892948048,69.48109637153304,69.50569915771484,1721000 | |
| 2015-09-10,69.522123825908,69.53032684326172,69.50572404826947,69.53032684326172,1004100 | |
| 2015-09-11,69.53029833814094,69.56310413703763,69.53029833814094,69.55490112304688,539600 | |
| 2015-09-14,69.55491295729922,69.57131898807211,69.53851318359375,69.53851318359375,1649100 | |
| 2015-09-15,69.53030075057548,69.53030075057548,69.4400863647461,69.4400863647461,2200100 | |
| 2015-09-16,69.44827690476893,69.48928571171325,69.43187713623047,69.43187713623047,1454200 | |
| 2015-09-17,69.43189540707773,69.6041211788469,69.43189540707773,69.58771514892578,1268200 | |
| 2015-09-18,69.58771574235526,69.62052154541016,69.58771574235526,69.62052154541016,1424900 | |
| 2015-09-21,69.5794906616211,69.58769367405019,69.56309089382806,69.5794906616211,1668200 | |
| 2015-09-22,69.61231853037964,69.62872456044066,69.59591875738576,69.62052154541016,834300 | |
| 2015-09-23,69.604104502253,69.62870728417295,69.57949546326745,69.59590148925781,1659800 | |
| 2015-09-24,69.62047294867592,69.66967849037806,69.62047294867592,69.63687896728516,1480700 | |
| 2015-09-25,69.62870586979909,69.64510563839073,69.5876970627218,69.6041030883789,1115900 | |
| 2015-09-28,69.62870990026114,69.66151569640886,69.61230387365437,69.65331268310547,2572000 | |
| 2015-09-29,69.66971305284174,69.70251884927207,69.65331328315952,69.68611907958984,1896600 | |
| 2015-09-30,69.66970122818059,69.71071003102477,69.66970122818059,69.70250701904297,9534800 | |
| 2015-10-01,69.70254516601562,69.7271658032401,69.6779307888057,69.70254516601562,5262900 | |
| 2015-10-02,69.82560161321315,69.8420153662621,69.784579750616,69.80098724365234,1668700 | |
| 2015-10-05,69.78460653700382,69.78460653700382,69.72717089931143,69.75178527832031,5500700 | |
| 2015-10-06,69.71894641822094,69.7599682862076,69.71894641822094,69.74356079101562,1519100 | |
| 2015-10-07,69.7271499633789,69.73535058057625,69.70252933174748,69.7271499633789,3660700 | |
| 2015-10-08,69.69434689584317,69.74357565192216,69.69434689584317,69.71075439453125,1793100 | |
| 2015-10-09,69.68614001649175,69.71075439453125,69.67793313714034,69.71075439453125,1107700 | |
| 2015-10-12,69.66153756267454,69.72718008869263,69.66153756267454,69.6943588256836,1486900 | |
| 2015-10-13,69.71072622943313,69.72713998150437,69.70251935339753,69.71893310546875,1071300 | |
| 2015-10-14,69.80922033988071,69.82562783907956,69.76819220186117,69.81742095947266,3419100 | |
| 2015-10-15,69.75995343578873,69.78457406335563,69.7517528199452,69.7763671875,1586000 | |
| 2015-10-16,69.75176766861833,69.7681751638103,69.74356079101562,69.74356079101562,942500 | |
| 2015-10-19,69.75179623344037,69.76820373535156,69.73538247151319,69.76820373535156,1434900 | |
| 2015-10-20,69.71894308616844,69.7271499633789,69.71073620895795,69.7271499633789,1029400 | |
| 2015-10-21,69.72717089931143,69.76819277765456,69.7189640196368,69.75178527832031,11122200 | |
| 2015-10-22,69.7517528199452,69.79277467919917,69.7517528199452,69.7763671875,2382400 | |
| 2015-10-23,69.72713998150437,69.75175434959895,69.70251935339753,69.71893310546875,5657200 | |
| 2015-10-26,69.71893310546875,69.73534059752774,69.71072622943313,69.71893310546875,5901700 | |
| 2015-10-27,69.74356079101562,69.7681751638103,69.74356079101562,69.74356079101562,1024600 | |
| 2015-10-28,69.72715443331315,69.74356192877278,69.62048380277812,69.65330505371094,1658900 | |
| 2015-10-29,69.6122731880836,69.62868694267566,69.60407257080078,69.60407257080078,1526500 | |
| 2015-10-30,69.60407257080078,69.62048006537962,69.59586569350476,69.60407257080078,3242400 | |
| 2015-11-02,69.53922412660023,69.59668752548802,69.53922412660023,69.56385040283203,14599400 | |
| 2015-11-03,69.54740744295886,69.5638228662685,69.5391965997849,69.55561828613281,3643500 | |
| 2015-11-04,69.53097249427589,69.55560501909933,69.48171997070312,69.48171997070312,2120500 | |
| 2015-11-05,69.48171997070312,69.49814165391876,69.45709370891674,69.48171997070312,2775300 | |
| 2015-11-06,69.41606140136719,69.43248308828215,69.39964597749069,69.41606140136719,1832700 | |
| 2015-11-09,69.39968872070312,69.41610415468986,69.39147787218859,69.39968872070312,1619900 | |
| 2015-11-10,69.43254089355469,69.457167181391,69.40791460571839,69.43254089355469,2139300 | |
| 2015-11-11,69.46532019907362,69.4817356229501,69.41606140136719,69.41606140136719,6885500 | |
| 2015-11-12,69.4325302772861,69.46536741039493,69.4325302772861,69.44073486328125,5866500 | |
| 2015-11-13,69.44891013935911,69.4981689453125,69.44891013935911,69.4981689453125,771100 | |
| 2015-11-16,69.4981689453125,69.51458437193727,69.48174725564819,69.4981689453125,1835200 | |
| 2015-11-17,69.44071939276155,69.49818906018055,69.43251480859429,69.47355651855469,4707700 | |
| 2015-11-18,69.46536578948947,69.48178122413948,69.43252865714686,69.44894409179688,1803400 | |
| 2015-11-19,69.46537803168434,69.47358261893397,69.43254089355469,69.43254089355469,1707300 | |
| 2015-11-20,69.44074548080432,69.46537803168434,69.42433004326135,69.43254089355469,798800 | |
| 2015-11-23,69.39965961649814,69.43249673374304,69.39965961649814,69.42428588867188,936600 | |
| 2015-11-24,69.43249673374304,69.44070131577446,69.41607504360073,69.42428588867188,1024300 | |
| 2015-11-25,69.43254089355469,69.44074548080432,69.40791460571839,69.43254089355469,3067800 | |
| 2015-11-27,69.43252865714686,69.45715494064318,69.43252865714686,69.44894409179688,429600 | |
| 2015-11-30,69.43249673374304,69.44070131577446,69.41607504360073,69.42428588867188,1469300 | |
| 2015-12-01,69.40869525183696,69.48260991557537,69.40869525183696,69.4661865234375,4410600 | |
| 2015-12-02,69.43332962613106,69.43332962613106,69.40047657759688,69.40869140625,1008700 | |
| 2015-12-03,69.40869140625,69.40869140625,69.34298530918164,69.40869140625,4856400 | |
| 2015-12-04,69.43330943075594,69.45794764347073,69.40867121804116,69.42509460449219,4440400 | |
| 2015-12-07,69.41687774658203,69.43330739862868,69.408669186635,69.41687774658203,2025600 | |
| 2015-12-08,69.42511479747793,69.43332962613106,69.39226174894375,69.40869140625,1043000 | |
| 2015-12-09,69.40048129981633,69.44154917979802,69.37584307825882,69.43333435058594,3642800 | |
| 2015-12-10,69.41687301255953,69.42508783802263,69.38402624285887,69.3922348022461,963000 | |
| 2015-12-11,69.43331888840517,69.4990249753122,69.42510406102245,69.47438049316406,1073800 | |
| 2015-12-14,69.41687301255953,69.44151748894885,69.38402624285887,69.3922348022461,1757400 | |
| 2015-12-15,69.35938109757882,69.38402557373047,69.35117253827076,69.38402557373047,1052100 | |
| 2015-12-16,69.35122208998463,69.36764548641116,69.24444808193118,69.32658386230469,1241600 | |
| 2015-12-17,69.31836903105128,69.35943065515775,69.31836903105128,69.32658386230469,1777400 | |
| 2015-12-18,69.3840309746413,69.41687774658203,69.36760132259465,69.41687774658203,1494800 | |
| 2015-12-21,69.41689996882482,69.41689996882482,69.39226174894375,69.40869140625,3037200 | |
| 2015-12-22,69.3922348022461,69.4086644531723,69.36759659193265,69.3922348022461,1234700 | |
| 2015-12-23,69.39224533075088,69.40046015746037,69.35118372935706,69.36760711669922,2785800 | |
| 2015-12-24,69.38650161453249,69.39471435546875,69.36185085318795,69.39471435546875,564600 | |
| 2015-12-28,69.35364532470703,69.37007707904162,69.34542631290519,69.35364532470703,1096700 | |
| 2015-12-29,69.32077222594476,69.35364200230842,69.31255321453665,69.33720397949219,1085100 | |
| 2015-12-30,69.32077554676874,69.35364532470703,69.30433752316505,69.35364532470703,4797000 | |
| 2015-12-31,69.37828316763763,69.38650217790851,69.32076263427734,69.32076263427734,2466200 | |
| 2016-01-04,69.41938997187731,69.42760271501237,69.3865201915283,69.41117095947266,7548000 | |
| 2016-01-05,69.38653232700065,69.40296408541423,69.36188155474495,69.3700942993164,2472200 | |
| 2016-01-06,69.41938997187731,69.43582172741702,69.39473293466338,69.41117095947266,2409900 | |
| 2016-01-07,69.46044940476928,69.4686684144417,69.41114788526977,69.43579864501953,2702800 | |
| 2016-01-08,69.4604490328627,69.50153781173728,69.43579827324493,69.48509979248047,7139900 | |
| 2016-01-11,69.4686907313696,69.5262112790201,69.45225270674405,69.50977325439453,3557700 | |
| 2016-01-12,69.46868857849488,69.5426408792096,69.4604695664368,69.51799011230469,1275600 | |
| 2016-01-13,69.5097742259536,69.55908203125,69.49334247036786,69.55908203125,1820800 | |
| 2016-01-14,69.55909924620698,69.57553100585938,69.53444847209285,69.57553100585938,1297400 | |
| 2016-01-15,69.62482100935208,69.66590353260735,69.60838298463435,69.6330337524414,2136000 | |
| 2016-01-19,69.61663602512763,69.64128680498384,69.6001979923751,69.6248550415039,5109900 | |
| 2016-01-20,69.66592954414267,69.7152310981648,69.65771052871503,69.67414855957031,2140400 | |
| 2016-01-21,69.69059011152878,69.69880912811107,69.64950756716289,69.66593933105469,2326500 | |
| 2016-01-22,69.60838845699605,69.6412582397461,69.60016944399104,69.6412582397461,3184900 | |
| 2016-01-25,69.62482648300609,69.6576899964861,69.62482648300609,69.6412582397461,1800100 | |
| 2016-01-26,69.64127876713161,69.68236757499795,69.63305975170397,69.67414855957031,1176800 | |
| 2016-01-27,69.63303121193809,69.6905517578125,69.61659945708938,69.6905517578125,1742300 | |
| 2016-01-28,69.6823390150228,69.71520252472021,69.6659009909048,69.6905517578125,1272200 | |
| 2016-01-29,69.76453946839463,69.77275848388672,69.73166967569824,69.77275848388672,1521400 | |
| 2016-02-01,69.75214297629884,69.75214297629884,69.71926205299803,69.73570251464844,5665300 | |
| 2016-02-02,69.76862082467115,69.826171875,69.76862082467115,69.826171875,2528200 | |
| 2016-02-03,69.80973990764059,69.90017190694697,69.80973990764059,69.84262084960938,1962400 | |
| 2016-02-04,69.84260782491758,69.86727793568573,69.84260782491758,69.85905456542969,1305700 | |
| 2016-02-05,69.80973990764059,69.85906759318858,69.801516535851,69.84262084960938,1294800 | |
| 2016-02-08,69.89195561952708,69.941283305648,69.87550887575686,69.92484283447266,1467700 | |
| 2016-02-09,69.94947278979593,69.94947278979593,69.88369839176987,69.90013885498047,1919200 | |
| 2016-02-10,69.84258782485563,69.90836222288168,69.84258782485563,69.90013885498047,1061200 | |
| 2016-02-11,70.00705296684283,70.03171680822325,69.94950191275703,69.9659423828125,1814400 | |
| 2016-02-12,69.93307861482505,69.94952536298865,69.87552754144554,69.88375091552734,1194000 | |
| 2016-02-16,69.87550806417298,69.88373143596257,69.84262084960938,69.84262084960938,2545900 | |
| 2016-02-17,69.81794398674305,69.85905456542969,69.80972688908064,69.85905456542969,1999400 | |
| 2016-02-18,69.83434248402806,69.91655731201172,69.83434248402806,69.91655731201172,859100 | |
| 2016-02-19,69.86729971194683,69.89196355780858,69.8508529663086,69.8508529663086,975400 | |
| 2016-02-22,69.82616735699911,69.85905456542969,69.82616735699911,69.85905456542969,1101600 | |
| 2016-02-23,69.85084756715646,69.88373478329531,69.83440709538459,69.86729431152344,1227700 | |
| 2016-02-24,69.9001913910944,69.94952536298865,69.86731043996029,69.88375091552734,1066800 | |
| 2016-02-25,69.89192175967109,69.9165855907829,69.88369839176987,69.90013885498047,1526500 | |
| 2016-02-26,69.85085773968208,69.85908111306317,69.79330667120661,69.80975341796875,1891100 | |
| 2016-02-29,69.78507852894684,69.8508529663086,69.78507852894684,69.8508529663086,2634200 | |
| 2016-03-01,69.85657584671542,69.85657584671542,69.74963798532744,69.75786590576172,4584800 | |
| 2016-03-02,69.73320083196761,69.75788459988533,69.71675126275521,69.7496566772461,2652000 | |
| 2016-03-03,69.7414018491802,69.77430725097656,69.7331739297152,69.77430725097656,5601100 | |
| 2016-03-04,69.73317434120376,69.7660797431943,69.70849685872679,69.7249526977539,1532600 | |
| 2016-03-07,69.69206924753072,69.70851881567546,69.67561340332031,69.67561340332031,1990800 | |
| 2016-03-08,69.7249526977539,69.75785809974444,69.71672477824035,69.7249526977539,2878900 | |
| 2016-03-09,69.71678984931293,69.72501777650614,69.7003402709961,69.7003402709961,1284400 | |
| 2016-03-10,69.6756141629344,69.70029792951912,69.65916459461033,69.69207000732422,2227500 | |
| 2016-03-11,69.65921769365605,69.65921769365605,69.61808432739257,69.62631225585938,4112200 | |
| 2016-03-14,69.65098976518925,69.65098976518925,69.62631225585938,69.62631225585938,1875500 | |
| 2016-03-15,69.65914497309993,69.67559453679051,69.61801164977751,69.65091705322266,1508600 | |
| 2016-03-16,69.58514020770394,69.7907943725586,69.5522410642662,69.7907943725586,5972100 | |
| 2016-03-17,69.75786951055666,69.78254699707031,69.73318574797828,69.78254699707031,1677000 | |
| 2016-03-18,69.79906463623047,69.82374214681155,69.78261505453335,69.79906463623047,3010000 | |
| 2016-03-21,69.78257272473267,69.7907943725586,69.75789522912085,69.7907943725586,1892100 | |
| 2016-03-22,69.79901166094938,69.80723958358861,69.73320083196761,69.7496566772461,1899800 | |
| 2016-03-23,69.74966730522789,69.8072502203445,69.74143938133493,69.7907943725586,1357600 | |
| 2016-03-24,69.7989929558043,69.7989929558043,69.74963798532744,69.75786590576172,859800 | |
| 2016-03-28,69.77430725097656,69.80721265277292,69.77430725097656,69.77430725097656,2820600 | |
| 2016-03-29,69.79903876355364,69.9059829711914,69.79903876355364,69.9059829711914,1219700 | |
| 2016-03-30,69.89772737183091,69.92240486349452,69.86482195759075,69.91417694091797,1307600 | |
| 2016-03-31,69.9388011974558,69.97170658664945,69.91412372457587,69.94702911376953,1555000 | |
| 2016-04-01,69.90673065185547,69.93965580454062,69.89027121542827,69.90673065185547,5307200 | |
| 2016-04-04,69.92321344715556,69.95613861083984,69.90675400522986,69.95613861083984,2863500 | |
| 2016-04-05,69.96439077326008,69.98085021972656,69.94793132679358,69.98085021972656,4655000 | |
| 2016-04-06,69.97260433259842,69.97260433259842,69.92321344715556,69.95613861083984,1029200 | |
| 2016-04-07,69.97256113040916,70.01371284973214,69.96432827461298,69.99725341796875,1475200 | |
| 2016-04-08,69.97256113040916,70.00548627376493,69.97256113040916,69.99725341796875,594300 | |
| 2016-04-11,69.98078081688932,70.01370595700367,69.97255424173201,69.989013671875,851100 | |
| 2016-04-12,69.97262573242188,69.98085231598424,69.96439286902472,69.97262573242188,524900 | |
| 2016-04-13,69.95613381823951,69.95613381823951,69.93144151712615,69.9396743774414,1365800 | |
| 2016-04-14,69.94790723775667,69.95613381823951,69.92320865681089,69.9396743774414,1103500 | |
| 2016-04-15,69.94786195660335,69.989013671875,69.94786195660335,69.989013671875,825600 | |
| 2016-04-18,69.97262363641062,69.9890830828771,69.96439077326008,69.98085021972656,870900 | |
| 2016-04-19,69.98083091364484,69.98083091364484,69.93967916891414,69.95613861083984,1508400 | |
| 2016-04-20,69.97258095722576,69.97258095722576,69.89849779372649,69.90673065185547,1080700 | |
| 2016-04-21,69.88206407487637,69.92321582100415,69.88206407487637,69.89029693603516,1599900 | |
| 2016-04-22,69.89029693603516,69.89852351736087,69.88206407487637,69.89029693603516,2593200 | |
| 2016-04-25,69.88206556397094,69.90675786814037,69.87383270263672,69.87383270263672,1512900 | |
| 2016-04-26,69.87381264856052,69.88204550753187,69.84912035147786,69.85735321044922,969300 | |
| 2016-04-27,69.8820383572993,69.90673065185547,69.816188051929,69.90673065185547,748300 | |
| 2016-04-28,69.91494320404553,69.97256063455256,69.90671034830768,69.94786834716797,694300 | |
| 2016-04-29,69.93970055866804,69.98908517938139,69.93146769527088,69.97262573242188,1609600 | |
| 2016-05-02,69.95525908752215,69.97172801036633,69.93878388122783,69.947021484375,1017800 | |
| 2016-05-03,70.02943969772876,70.02943969772876,69.98826421300791,70.02120208740234,3788100 | |
| 2016-05-04,70.02942364533622,70.02942364533622,69.98001056161557,70.01295471191406,1621100 | |
| 2016-05-05,70.02939819777791,70.06234233610502,69.98822273745793,70.03763580322266,556900 | |
| 2016-05-06,70.07885279277605,70.08709040310248,70.02120208740234,70.02120208740234,1117600 | |
| 2016-05-09,70.07063629591707,70.07886762452998,70.04592974316444,70.05416107177734,610000 | |
| 2016-05-10,70.06234192341236,70.0705795288086,70.03763539067552,70.0705795288086,2854800 | |
| 2016-05-11,70.05409924126972,70.07057445086825,70.03763031512261,70.04586791992188,1607400 | |
| 2016-05-12,70.02941387483905,70.0376514821279,70.00470733642578,70.00470733642578,562700 | |
| 2016-05-13,69.99647949503773,70.02942364533622,69.98824817005375,70.01295471191406,1115000 | |
| 2016-05-16,70.00470226416219,70.00470226416219,69.96352051415508,69.97999572753906,600800 | |
| 2016-05-17,69.96354596246364,69.98002118184027,69.93060809062065,69.95531463623047,819500 | |
| 2016-05-18,69.88940727699188,69.92235142331094,69.82351898435375,69.83175659179688,3690500 | |
| 2016-05-19,69.84822082519531,69.88116496929852,69.84822082519531,69.84822082519531,1619600 | |
| 2016-05-20,69.84818013489355,69.88112425980505,69.83994881625269,69.87288665771484,1942600 | |
| 2016-05-23,69.83177142285605,69.86471557617188,69.83177142285605,69.86471557617188,654700 | |
| 2016-05-24,69.83999755251983,69.84822887690474,69.807053404619,69.8152847290039,778200 | |
| 2016-05-25,69.84001452324725,69.85648345947266,69.81530169372624,69.85648345947266,5242400 | |
| 2016-05-26,69.88114594549211,69.91409008062692,69.86467701965036,69.89762115478516,1253100 | |
| 2016-05-27,69.89766522521907,69.92237177128482,69.83177691340691,69.85648345947266,696200 | |
| 2016-05-31,69.82345502943107,69.9140497779647,69.82345502943107,69.88934326171875,1368300 | |
| 2016-06-01,69.89023258994199,69.91495398745204,69.84078979492188,69.84078979492188,1484500 | |
| 2016-06-02,69.86548881025857,69.89845275878906,69.86548881025857,69.89845275878906,4565800 | |
| 2016-06-03,70.02208991283,70.03856874910909,70.00560478931844,70.01384735107422,1874900 | |
| 2016-06-06,70.00561939391736,70.03034708434339,69.97266171448351,69.99738311767578,672100 | |
| 2016-06-07,70.01384735107422,70.03856874910909,70.00560478931844,70.01384735107422,624800 | |
| 2016-06-08,70.00556865318042,70.03853259595543,70.00556865318042,70.0302963256836,906600 | |
| 2016-06-09,70.06330806412598,70.06330806412598,70.03035038313966,70.04682922363281,794400 | |
| 2016-06-10,70.05507924116296,70.10452205513708,70.05507924116296,70.08804321289062,425100 | |
| 2016-06-13,70.1127729001867,70.13749431009336,70.10453033447266,70.10453033447266,610500 | |
| 2016-06-14,70.15398560076434,70.15398560076434,70.10454277217906,70.11278533935547,990200 | |
| 2016-06-15,70.1044648592575,70.31048479904459,70.1044648592575,70.19511413574219,785700 | |
| 2016-06-16,70.19515244819131,70.21987384850193,70.14570964757004,70.15394592285156,1129500 | |
| 2016-06-17,70.16221618652344,70.17870131806114,70.1374947764524,70.16221618652344,1574700 | |
| 2016-06-20,70.11275829110869,70.12923713186767,70.08803688635311,70.1209945678711,1698800 | |
| 2016-06-21,70.10445899822992,70.1291803829808,70.07149505615234,70.07149505615234,919100 | |
| 2016-06-22,70.10451026354951,70.1127528269037,70.07978886072058,70.09626770019531,1740300 | |
| 2016-06-23,70.07149505615234,70.08798017080566,70.04677367140145,70.07149505615234,2302800 | |
| 2016-06-24,70.27758178210036,70.29406691242386,70.21165383527646,70.23638153076172,2321800 | |
| 2016-06-27,70.29407302238138,70.33527327730116,70.277587890625,70.277587890625,1166100 | |
| 2016-06-28,70.26932027619598,70.30228424072266,70.26108400048933,70.30228424072266,1590900 | |
| 2016-06-29,70.25286648022602,70.28583045650319,70.25286648022602,70.277587890625,838800 | |
| 2016-06-30,70.28578733279613,70.32698756243758,70.26106593756491,70.31050872802734,2284000 | |
| 2016-07-01,70.35999437861777,70.35999437861777,70.29402779872208,70.33525848388672,3690200 | |
| 2016-07-05,70.34347395315055,70.3764572310784,70.32698545964513,70.36820983886719,1974600 | |
| 2016-07-06,70.3434995881842,70.36823548291525,70.31876369345315,70.33525848388672,5742300 | |
| 2016-07-07,70.31049482492512,70.33523700301905,70.28575893774858,70.30225372314453,1094600 | |
| 2016-07-08,70.28575893774858,70.31049482492512,70.25277565787405,70.30225372314453,1157600 | |
| 2016-07-11,70.26104114969908,70.27753593934408,70.22805786132812,70.22805786132812,1619200 | |
| 2016-07-12,70.22806689038104,70.22806689038104,70.17859509692364,70.20333099365234,5990100 | |
| 2016-07-13,70.22807447987707,70.2363218766512,70.20333858047518,70.21983337402344,836600 | |
| 2016-07-14,70.17033384353886,70.21156452389084,70.16208644928474,70.17858123779297,638500 | |
| 2016-07-15,70.1703581538314,70.1703581538314,70.13737485630656,70.14562225341797,1532100 | |
| 2016-07-18,70.17855833353525,70.19504682574353,70.16206355041045,70.18680572509766,867800 | |
| 2016-07-19,70.17854935169888,70.19503784179688,70.17030196119202,70.19503784179688,739400 | |
| 2016-07-20,70.1621322631836,70.17862706246247,70.14564375482742,70.1621322631836,627500 | |
| 2016-07-21,70.15388204918493,70.21160125732422,70.14563465061593,70.21160125732422,465500 | |
| 2016-07-22,70.17855833353525,70.20329421730594,70.17031094197286,70.18680572509766,382700 | |
| 2016-07-25,70.17033527651753,70.17858267094007,70.1373519897461,70.1373519897461,803500 | |
| 2016-07-26,70.16211075672001,70.16211075672001,70.12088635300454,70.14562225341797,1348500 | |
| 2016-07-27,70.14556608058717,70.19503784179688,70.12907759048917,70.19503784179688,657400 | |
| 2016-07-28,70.18680572509766,70.21154160886834,70.17031094197286,70.18680572509766,913700 | |
| 2016-07-29,70.23633430219711,70.2775650024414,70.22808690396393,70.2775650024414,1041500 | |
| 2016-08-01,70.22062854385285,70.25363159179688,70.22062854385285,70.25363159179688,3053400 | |
| 2016-08-02,70.22061424317111,70.26186961837128,70.20410957521645,70.22886657714844,967700 | |
| 2016-08-03,70.25360335853073,70.26185569087225,70.21234799150831,70.23709869384766,3365300 | |
| 2016-08-04,70.27016219123297,70.29491291486865,70.26191614648151,70.28666687011719,610500 | |
| 2016-08-05,70.22886981802196,70.22886981802196,70.17111606688843,70.18761444091797,1170900 | |
| 2016-08-08,70.16285705566406,70.18760776169641,70.14635238851838,70.16285705566406,2576800 | |
| 2016-08-09,70.17928984444131,70.20404052734375,70.15453916153888,70.20404052734375,2337300 | |
| 2016-08-10,70.22060032384984,70.23709869384766,70.20409565916677,70.23709869384766,971900 | |
| 2016-08-11,70.23714239386518,70.23714239386518,70.14638556569713,70.171142578125,929600 | |
| 2016-08-12,70.24536227856971,70.25361461223316,70.20410690493874,70.22061157226562,584100 | |
| 2016-08-15,70.19579449616313,70.21229285320466,70.17928984444131,70.20404052734375,873200 | |
| 2016-08-16,70.17112102517565,70.18761940037095,70.15461635529311,70.17936706542969,774400 | |
| 2016-08-17,70.15461635529311,70.21237011050752,70.13811798009782,70.17936706542969,1221300 | |
| 2016-08-18,70.18761120194827,70.22886657714844,70.16286049470276,70.22886657714844,696500 | |
| 2016-08-19,70.17935542812357,70.19586009526925,70.15460472209122,70.16285705566406,590000 | |
| 2016-08-22,70.18764095838776,70.19589329586371,70.171142578125,70.171142578125,480000 | |
| 2016-08-23,70.17112102517565,70.19587173531221,70.16286869023438,70.17936706542969,455200 | |
| 2016-08-24,70.19586009526925,70.19586009526925,70.16285705566406,70.16285705566406,466400 | |
| 2016-08-25,70.162873270346,70.162873270346,70.12987022311378,70.13812255859375,547300 | |
| 2016-08-26,70.1463498937766,70.18760526548739,70.07209777832031,70.07209777832031,709800 | |
| 2016-08-29,70.0721021696491,70.129855916852,70.0721021696491,70.11335754394531,473600 | |
| 2016-08-30,70.12158966064453,70.1380943249606,70.10509129101355,70.12158966064453,480400 | |
| 2016-08-31,70.129855916852,70.15460662355518,70.11335754394531,70.11335754394531,937400 | |
| 2016-09-01,70.0967936394928,70.15458134354763,70.08027926782721,70.14632415771484,1191600 | |
| 2016-09-02,70.15458134354763,70.16283223099306,70.11330171277103,70.14632415771484,726100 | |
| 2016-09-06,70.1380664833594,70.2371338175008,70.1298092975841,70.19585418701172,1335800 | |
| 2016-09-07,70.22061944595025,70.2371338175008,70.19585418701172,70.19585418701172,1049300 | |
| 2016-09-08,70.18759749010408,70.20411186176968,70.14632415771484,70.14632415771484,614200 | |
| 2016-09-09,70.12984055170959,70.15461212007516,70.11333247118934,70.12158966064453,2727300 | |
| 2016-09-12,70.12980978604925,70.17934660265865,70.12155889860382,70.14632415771484,2123600 | |
| 2016-09-13,70.16286301114022,70.17112020059541,70.0968243906691,70.12158966064453,1108600 | |
| 2016-09-14,70.13811466789551,70.1876452197998,70.13811466789551,70.16287994384766,1632600 | |
| 2016-09-15,70.17941449389403,70.23720225385246,70.1629001062525,70.22068786621094,10599200 | |
| 2016-09-16,70.18765258789062,70.21242416483486,70.17114450165343,70.18765258789062,846200 | |
| 2016-09-19,70.17118072509766,70.18768881985658,70.16292352852042,70.17118072509766,657700 | |
| 2016-09-20,70.17113302250151,70.17939021346548,70.15462493896484,70.15462493896484,984300 | |
| 2016-09-21,70.13815823718426,70.17118072509766,70.09688485108919,70.17118072509766,816300 | |
| 2016-09-22,70.16287583153753,70.18764110603817,70.14636774800087,70.15462493896484,759500 | |
| 2016-09-23,70.1710889280732,70.19585418701172,70.15458085490995,70.19585418701172,7016900 | |
| 2016-09-26,70.2124249677469,70.24544114059883,70.20416777533772,70.23719024658203,786300 | |
| 2016-09-27,70.26193674368513,70.26193674368513,70.22065709106612,70.24542236328125,645300 | |
| 2016-09-28,70.22893305417286,70.24544114059883,70.2206758617637,70.23719024658203,1017300 | |
| 2016-09-29,70.21240945571392,70.2619400024414,70.19589507454411,70.2619400024414,1164000 | |
| 2016-09-30,70.25363207345568,70.2618892580771,70.2041015625,70.2041015625,1380000 | |
| 2016-10-03,70.203301117627,70.203301117627,70.17025962582407,70.1950454711914,1646500 | |
| 2016-10-04,70.17028037777514,70.17028037777514,70.12898322732352,70.13724517822266,933100 | |
| 2016-10-05,70.16204554717108,70.16204554717108,70.09596252441406,70.09596252441406,1644000 | |
| 2016-10-06,70.09596252441406,70.13726598914317,70.08770057106345,70.09596252441406,679500 | |
| 2016-10-07,70.11247321592107,70.13725907352897,70.09595561287243,70.12073516845703,809000 | |
| 2016-10-10,70.09598473428872,70.10424669025711,70.07120516840942,70.08772277832031,924000 | |
| 2016-10-11,70.06288151352159,70.08766105757947,70.06288151352159,70.07939910888672,1259100 | |
| 2016-10-12,70.07114346221434,70.07939910888672,70.04636391815644,70.07939910888672,1311100 | |
| 2016-10-13,70.09597083375594,70.12075039472127,70.07944692509595,70.10423278808594,5123300 | |
| 2016-10-14,70.10424669025711,70.12902625613641,70.08772277832031,70.08772277832031,1481100 | |
| 2016-10-17,70.12899783867685,70.15377739451505,70.12073588605634,70.14551544189453,3860400 | |
| 2016-10-18,70.14550090583977,70.17028045654297,70.11245940422815,70.17028045654297,2067400 | |
| 2016-10-19,70.15376285674819,70.17854240745139,70.14550090583977,70.17028045654297,643300 | |
| 2016-10-20,70.17028037777514,70.17028037777514,70.12898322732352,70.13724517822266,2593200 | |
| 2016-10-21,70.15380859375,70.16207055004482,70.12902902689167,70.15380859375,1041900 | |
| 2016-10-24,70.14555356190107,70.15381551901147,70.11251203548622,70.12903594970703,582600 | |
| 2016-10-25,70.12077399259663,70.14555356190107,70.10425638040259,70.12903594970703,3762400 | |
| 2016-10-26,70.11248844039127,70.12075039472127,70.09597083375594,70.10423278808594,517000 | |
| 2016-10-27,70.10421756540839,70.12073516845703,70.0794317078005,70.12073516845703,724800 | |
| 2016-10-28,70.09595561287243,70.1537766765776,70.09595561287243,70.12073516845703,1229300 | |
| 2016-10-31,70.14550090583977,70.17028045654297,70.14550090583977,70.17028045654297,1346300 | |
| 2016-11-01,70.1463557574577,70.20421157620575,70.13808883883331,70.17115020751953,8239600 | |
| 2016-11-02,70.19591296674676,70.228974320507,70.17938544277087,70.21244049072266,1516600 | |
| 2016-11-03,70.18764177325515,70.220703125,70.18764177325515,70.220703125,2616600 | |
| 2016-11-04,70.21242967916268,70.25375794145124,70.20416907135098,70.24549102783203,2108300 | |
| 2016-11-07,70.19590868764338,70.220703125,70.18764177325515,70.220703125,2698400 | |
| 2016-11-08,70.19587486155947,70.20414177196403,70.13801910033763,70.14628601074219,1944600 | |
| 2016-11-09,70.16286461214588,70.17939844499348,70.055419921875,70.055419921875,1784100 | |
| 2016-11-10,70.08019037141024,70.12151232776225,70.03060150146484,70.03060150146484,1927100 | |
| 2016-11-11,70.04712902284415,70.06365654422346,70.00580076068468,70.03060150146484,3405000 | |
| 2016-11-14,69.95621045677511,69.99753871808744,69.92314910888672,69.92314910888672,18305000 | |
| 2016-11-15,69.92315783294984,69.94795227050781,69.91489091849448,69.94795227050781,2080800 | |
| 2016-11-16,69.93143035050727,69.95622479005183,69.90663591096269,69.939697265625,1007900 | |
| 2016-11-17,69.93967865608214,69.94793926319326,69.91487791732791,69.93141174316406,1145600 | |
| 2016-11-18,69.91487011377359,69.93140393776432,69.86528125341391,69.89007568359375,2044500 | |
| 2016-11-21,69.8818359375,69.90663037508111,69.8487745854558,69.8818359375,889300 | |
| 2016-11-22,69.86528015136719,69.90660840488584,69.85701323950222,69.86528015136719,2122600 | |
| 2016-11-23,69.81569243858519,69.85701438697645,69.79915861458367,69.82395935058594,1433600 | |
| 2016-11-25,69.81572723388672,69.84878859256087,69.80746031776583,69.81572723388672,347400 | |
| 2016-11-28,69.83225359252934,69.88184878261589,69.83225359252934,69.85704803466797,1131300 | |
| 2016-11-29,69.84048572157845,69.89834149302088,69.84048572157845,69.86528015136719,1232600 | |
| 2016-11-30,69.84050750732422,69.87356885929093,69.84050750732422,69.84050750732422,1449700 | |
| 2016-12-01,69.79916990107623,69.84051633373879,69.78262628037712,69.80744171142578,6249100 | |
| 2016-12-02,69.87359464503879,69.89840376561442,69.8570573345025,69.88186645507812,2449000 | |
| 2016-12-05,69.8570573345025,69.89840376561442,69.83224821392689,69.88186645507812,1785700 | |
| 2016-12-06,69.89011215085654,69.89011215085654,69.8570312326022,69.86530303955078,1325500 | |
| 2016-12-07,69.89838695847045,69.90665876652082,69.88184965191058,69.89012145996094,1282700 | |
| 2016-12-08,69.86532914454183,69.89840376561442,69.86532914454183,69.88186645507812,1272500 | |
| 2016-12-09,69.89842057673772,69.89842057673772,69.8488023236529,69.87361145019531,1321200 | |
| 2016-12-12,69.8487777709961,69.87358688881781,69.84050596187497,69.8487777709961,931300 | |
| 2016-12-13,69.84878694692652,69.84878694692652,69.80744051497261,69.84051513671875,1926700 | |
| 2016-12-14,69.84051596454368,69.84878777484951,69.67511761568254,69.70819854736328,1157600 | |
| 2016-12-15,69.67508697509766,69.7081678922306,69.65854967130107,69.67508697509766,1355800 | |
| 2016-12-16,69.69165492675162,69.74127947904402,69.68338942598837,69.70819854736328,937900 | |
| 2016-12-19,69.72472835382521,69.7578092819454,69.72472835382521,69.74127197265625,1258800 | |
| 2016-12-20,69.70821868012625,69.75783693720656,69.6999468674314,69.74956512451172,1089800 | |
| 2016-12-21,69.75780654389021,69.7826156616211,69.74953473479937,69.7826156616211,1657900 | |
| 2016-12-22,69.77520648974286,69.80003356933594,69.76693500595167,69.80003356933594,1388100 | |
| 2016-12-23,69.80003356933594,69.80003356933594,69.7834842876438,69.80003356933594,1058500 | |
| 2016-12-27,69.75861368675562,69.77516295812292,69.75033589401906,69.76689147949219,893600 | |
| 2016-12-28,69.7668828388733,69.80825916922002,69.75032725545057,69.79170989990234,1312300 | |
| 2016-12-29,69.81656442530355,69.86621856689453,69.80828663033587,69.86621856689453,1274800 | |
| 2016-12-30,69.87449534111316,69.89932241154597,69.86621754626641,69.89104461669922,1214600 | |
| 2017-01-03,69.82481262909054,69.85791748082414,69.80825704617132,69.83308410644531,4196100 | |
| 2017-01-04,69.80825724926451,69.84963989257812,69.80825724926451,69.84963989257812,2182500 | |
| 2017-01-05,69.85793091393188,69.92413431602459,69.84965312088052,69.89930725097656,1614200 | |
| 2017-01-06,69.85790232004894,69.87445158527174,69.83306895105952,69.84134674072266,919000 | |
| 2017-01-09,69.87448018592853,69.89930725097656,69.86620239287717,69.89930725097656,1014100 | |
| 2017-01-10,69.88274373374679,69.89929300236997,69.87446594238281,69.87446594238281,1125800 | |
| 2017-01-11,69.9075927734375,69.93241984123055,69.86621011771123,69.9075927734375,1166800 | |
| 2017-01-12,69.93241882324219,69.94069661708829,69.89931396196442,69.93241882324219,820900 | |
| 2017-01-13,69.89930725097656,69.89930725097656,69.84137532782916,69.89930725097656,1436300 | |
| 2017-01-17,69.95722951309962,69.97378509691603,69.93240245148019,69.9489517211914,1326600 | |
| 2017-01-18,69.92412779803153,69.9489548607653,69.86619588028425,69.88275146484375,996100 | |
| 2017-01-19,69.8413850854124,69.88276774234475,69.8413850854124,69.85794067382812,963500 | |
| 2017-01-20,69.86620239287717,69.93241210907595,69.86620239287717,69.89930725097656,1134400 | |
| 2017-01-23,69.9489442958707,69.99032693691365,69.92411723688674,69.96549987792969,1546900 | |
| 2017-01-24,69.95727632343292,69.95727632343292,69.91589996441621,69.9241714477539,5300100 | |
| 2017-01-25,69.91587056740411,69.91587056740411,69.88276570564445,69.9075927734375,1454500 | |
| 2017-01-26,69.89929219578339,69.93239704675253,69.88274292735117,69.91584777832031,1658000 | |
| 2017-01-27,69.92412465957197,69.95722951309962,69.92412465957197,69.9489517211914,1184700 | |
| 2017-01-30,69.9489517211914,69.96550730500782,69.93240245148019,69.9489517211914,1381300 | |
| 2017-01-31,69.94067281894574,69.99032693691365,69.94067281894574,69.96549987792969,1207800 | |
| 2017-02-01,69.90008886645093,69.97461500960088,69.87524050081778,69.94149017333984,2079600 | |
| 2017-02-02,69.95807789686926,69.98291995245008,69.9497951057028,69.96635437011719,1341800 | |
| 2017-02-03,69.99117426877315,70.0160226344063,69.94149017333984,69.94149017333984,1433300 | |
| 2017-02-06,69.99945615164118,70.03258098747364,69.99117336320396,70.01602172851562,1663400 | |
| 2017-02-07,70.02429272904844,70.04085830462886,69.99945068359375,69.99945068359375,730000 | |
| 2017-02-08,70.03255663320645,70.06568145751953,70.01599738000702,70.06568145751953,1197000 | |
| 2017-02-09,70.04087630660241,70.04915277860391,69.99118588500563,70.00775146484375,1149800 | |
| 2017-02-10,69.98289142592928,70.01601625917417,69.98289142592928,69.99945068359375,968400 | |
| 2017-02-13,69.97462736624297,69.99118662833939,69.96634457623595,69.98291015625,666000 | |
| 2017-02-14,69.96637528389478,69.98294087117932,69.91669115788194,69.9332504272461,781100 | |
| 2017-02-15,69.8918193387601,69.92494418130605,69.88353654864419,69.90837860107422,963900 | |
| 2017-02-16,69.93320738479547,69.97461500960088,69.9166481256232,69.94149017333984,1933700 | |
| 2017-02-17,69.9994708394916,70.00775362966678,69.9746287868838,69.9911880493164,986600 | |
| 2017-02-21,69.98289142592928,69.99945068359375,69.96632585034887,69.99945068359375,840400 | |
| 2017-02-22,70.01602172851562,70.03258098747364,69.96633131580873,70.01602172851562,695300 | |
| 2017-02-23,70.03262743660203,70.05746950047376,70.03262743660203,70.04918670654297,1517100 | |
| 2017-02-24,70.07403706135446,70.11543839633283,70.07403706135446,70.08231353759766,587700 | |
| 2017-02-27,70.09054165798014,70.09054165798014,70.01601552240032,70.0242919921875,1030700 | |
| 2017-02-28,70.03259568227456,70.05743773488236,69.9911880493164,69.9911880493164,1043500 | |
| 2017-03-01,69.91163498890324,69.93649291992188,69.90334690457837,69.93649291992188,1541500 | |
| 2017-03-02,69.89506160504303,69.90334968969812,69.84534574102497,69.8619155883789,930300 | |
| 2017-03-03,69.87019854925347,69.90334456348691,69.85362870311467,69.87848663330078,1569200 | |
| 2017-03-06,69.88678485101289,69.90336102301055,69.87850308697135,69.89507293701172,684600 | |
| 2017-03-07,69.87851971638916,69.88680148240158,69.85366177443437,69.87023162841797,652600 | |
| 2017-03-08,69.81221008300781,69.8453561045901,69.80392199712294,69.81221008300781,862700 | |
| 2017-03-09,69.8205312577504,69.82881302560291,69.79567331027249,69.803955078125,862900 | |
| 2017-03-10,69.82049423855345,69.84535217285156,69.81220615313514,69.84535217285156,784400 | |
| 2017-03-13,69.83706801870522,69.8453561045901,69.81221008300781,69.81221008300781,884100 | |
| 2017-03-14,69.803955078125,69.84538920522833,69.803955078125,69.803955078125,966000 | |
| 2017-03-15,69.82048502719762,69.94478100424675,69.80390885854786,69.93649291992188,1102800 | |
| 2017-03-16,69.89505260995566,69.92819862235407,69.88676452636719,69.88676452636719,925700 | |
| 2017-03-17,69.91996002197266,69.94482429033481,69.90339016502448,69.91996002197266,657800 | |
| 2017-03-20,69.93649918345432,69.96135711669922,69.91992301331999,69.96135711669922,778000 | |
| 2017-03-21,69.95308035524567,70.00280255174083,69.94479859079449,69.99451446533203,739000 | |
| 2017-03-22,70.02763878975148,70.04420863547702,70.01106262207031,70.01106262207031,1028600 | |
| 2017-03-23,70.02763878975148,70.04420863547702,69.98620469250419,70.01106262207031,868200 | |
| 2017-03-24,70.00278086018537,70.03592055163644,69.99449277634477,70.01106262207031,1119700 | |
| 2017-03-27,70.05252588161295,70.07738382152722,70.02766794169867,70.03594970703125,943400 | |
| 2017-03-28,70.0525158605096,70.06080394661484,69.98622381558252,70.00279998779297,782600 | |
| 2017-03-29,70.01935441042731,70.0442123413086,70.01935441042731,70.0442123413086,1043900 | |
| 2017-03-30,70.01936084074102,70.04421877390516,70.01107275570078,70.02764892578125,576900 | |
| 2017-03-31,70.0442377943221,70.06909573423638,70.03594970703125,70.03594970703125,949900 | |
| 2017-04-03,70.05088169360265,70.10063171386719,70.05088169360265,70.10063171386719,2146600 | |
| 2017-04-04,70.0840168193956,70.0840168193956,70.05914181896604,70.07572937011719,927100 | |
| 2017-04-05,70.0674355945416,70.10060437054676,70.04256059411205,70.07572937011719,1177000 | |
| 2017-04-06,70.06740253816142,70.09227752685547,70.05910876649867,70.09227752685547,500800 | |
| 2017-04-07,70.07574523608484,70.1006202421464,70.00111389160156,70.00111389160156,504000 | |
| 2017-04-10,70.0259927211172,70.05916150644319,70.01770526950992,70.03428649902344,605700 | |
| 2017-04-11,70.06746292492429,70.12550672399946,70.06746292492429,70.10063171386719,560800 | |
| 2017-04-12,70.11721420606611,70.15038299560547,70.09233919548653,70.15038299560547,576200 | |
| 2017-04-13,70.14206253272356,70.18352508544922,70.13377508321629,70.18352508544922,969900 | |
| 2017-04-17,70.1752700805664,70.19185764134001,70.15868884609363,70.1752700805664,727700 | |
| 2017-04-18,70.1918735142421,70.23332977294922,70.1918735142421,70.23332977294922,905300 | |
| 2017-04-19,70.20839120822488,70.22497875773647,70.19180998500983,70.20010375976562,968300 | |
| 2017-04-20,70.18353209006686,70.20840709366597,70.17523831343452,70.19182586669922,668300 | |
| 2017-04-21,70.20841854754481,70.23329355520204,70.2001310958584,70.22500610351562,589800 | |
| 2017-04-24,70.1420892166457,70.16697055352502,70.12550798502589,70.15038299560547,1001600 | |
| 2017-04-25,70.11719893368198,70.12549271083526,70.08403015136719,70.08403015136719,905900 | |
| 2017-04-26,70.10893249511719,70.12551372809494,70.08405115620015,70.10893249511719,594300 | |
| 2017-04-27,70.11721676276467,70.16697311203785,70.11721676276467,70.13380432128906,785200 | |
| 2017-04-28,70.12544573246862,70.16690826416016,70.11715196087148,70.16690826416016,1708200 | |
| 2017-05-01,70.13542120647686,70.16032078286176,70.11052796102926,70.11882781982422,2918600 | |
| 2017-05-02,70.11880640814996,70.1602993585171,70.11880640814996,70.1436996459961,982500 | |
| 2017-05-03,70.14371196050706,70.14371196050706,70.09392547607422,70.09392547607422,923400 | |
| 2017-05-04,70.07729432325186,70.10219388523456,70.06900080019126,70.0855941772461,817400 | |
| 2017-05-05,70.08562616676848,70.11051940917969,70.0773263089859,70.11051940917969,615200 | |
| 2017-05-08,70.09391599737019,70.09391599737019,70.0607229019248,70.07731628417969,633500 | |
| 2017-05-09,70.05241431320006,70.06901402432139,70.03582093301355,70.04412078857422,802100 | |
| 2017-05-10,70.07736152040763,70.07736152040763,70.04417473447518,70.0607681274414,665700 | |
| 2017-05-11,70.02750730543238,70.08559362106378,70.02750730543238,70.06900024414062,545700 | |
| 2017-05-12,70.11884546162484,70.16033843510195,70.11884546162484,70.15203857421875,470500 | |
| 2017-05-15,70.12710626441046,70.1519995022566,70.12710626441046,70.1436996459961,751400 | |
| 2017-05-16,70.1353997897356,70.1602993585171,70.11880640814996,70.1436996459961,611900 | |
| 2017-05-17,70.19347659426612,70.23496953900137,70.18518307006666,70.21837615966797,663200 | |
| 2017-05-18,70.21845008255337,70.21845008255337,70.18525695800781,70.18525695800781,829100 | |
| 2017-05-19,70.21009734297256,70.21009734297256,70.16860438580395,70.20179748535156,503800 | |
| 2017-05-22,70.18519499814609,70.19348852375504,70.17689514160156,70.17689514160156,478000 | |
| 2017-05-23,70.18523168681266,70.20182507764017,70.12714532250804,70.15203857421875,1060200 | |
| 2017-05-24,70.16034043907676,70.19352722167969,70.13544085571596,70.19352722167969,1055200 | |
| 2017-05-25,70.17693383037823,70.20182708279995,70.17693383037823,70.19352722167969,644300 | |
| 2017-05-26,70.19355049093834,70.20185035481002,70.17695709413613,70.18525695800781,482100 | |
| 2017-05-30,70.20181366585662,70.21011352539062,70.19351380632263,70.21011352539062,486600 | |
| 2017-05-31,70.21837615966797,70.22666968386741,70.20177644940007,70.21837615966797,1043200 | |
| 2017-06-01,70.17191329672416,70.20513153076172,70.17191329672416,70.20513153076172,1191800 | |
| 2017-06-02,70.23003938695757,70.25495147705078,70.22173324501652,70.25495147705078,1068700 | |
| 2017-06-05,70.2133972484641,70.2133972484641,70.19678497314453,70.19678497314453,661500 | |
| 2017-06-06,70.23004686548178,70.23835300830731,70.21344091556132,70.22174072265625,688000 | |
| 2017-06-07,70.19678497314453,70.2133972484641,70.18847883548474,70.19678497314453,765900 | |
| 2017-06-08,70.18020629882812,70.1968122448725,70.17190015794137,70.18020629882812,2621000 | |
| 2017-06-09,70.15526580810547,70.18017788495044,70.14695967058164,70.15526580810547,1255200 | |
| 2017-06-12,70.13865888869739,70.17187710560268,70.13865888869739,70.14696502685547,804700 | |
| 2017-06-13,70.1303527505393,70.15527116501356,70.1303527505393,70.14696502685547,533300 | |
| 2017-06-14,70.22172433180363,70.25494255962151,70.16359401705462,70.18020629882812,788800 | |
| 2017-06-15,70.16356560990275,70.16356560990275,70.14695967058164,70.15526580810547,627600 | |
| 2017-06-16,70.17189350621332,70.2051117308824,70.17189350621332,70.1884994506836,685600 | |
| 2017-06-19,70.15527116501356,70.16357096744458,70.1303527505393,70.14696502685547,617700 | |
| 2017-06-20,70.13034739553395,70.16356560990275,70.13034739553395,70.15526580810547,751400 | |
| 2017-06-21,70.13863163210577,70.18015597103235,70.13863163210577,70.16354370117188,1073600 | |
| 2017-06-22,70.18846567769083,70.2050779498962,70.17185974121094,70.17185974121094,542000 | |
| 2017-06-23,70.19682002839622,70.21343231201172,70.18021408051055,70.21343231201172,679000 | |
| 2017-06-26,70.18851388658847,70.21343231201172,70.18851388658847,70.21343231201172,1068500 | |
| 2017-06-27,70.17185974121094,70.18016587731363,70.15525380473105,70.17185974121094,1192500 | |
| 2017-06-28,70.18851924587777,70.20513153076172,70.18021943916612,70.20513153076172,4031800 | |
| 2017-06-29,70.15524390196623,70.18015597103235,70.15524390196623,70.16354370117188,565400 | |
| 2017-06-30,70.188455770238,70.188455770238,70.146937767036,70.16354370117188,825000 | |
| 2017-07-03,70.16110028722402,70.16110028722402,70.10292383952014,70.11123657226562,968100 | |
| 2017-07-05,70.11126808248751,70.15282542413485,70.10295534600601,70.13619995117188,3032900 | |
| 2017-07-06,70.13616079120253,70.15278625488281,70.1195416682788,70.15278625488281,652900 | |
| 2017-07-07,70.15280583718788,70.16942496475065,70.12786763470628,70.14449310302734,783100 | |
| 2017-07-10,70.16943689821481,70.17774963378906,70.16112416264055,70.17774963378906,402500 | |
| 2017-07-11,70.1611251574161,70.20268249511719,70.1611251574161,70.20268249511719,1615500 | |
| 2017-07-12,70.23591613769531,70.25253526572685,70.21098427526876,70.23591613769531,1069900 | |
| 2017-07-13,70.2109952308093,70.22761436143405,70.19436975942507,70.20268249511719,532200 | |
| 2017-07-14,70.26084800012187,70.26916073451689,70.2276034033003,70.23591613769531,1362300 | |
| 2017-07-17,70.22758253706263,70.25251439208137,70.21926980513751,70.24420166015625,496700 | |
| 2017-07-18,70.24420064722935,70.26082611083984,70.24420064722935,70.26082611083984,625500 | |
| 2017-07-19,70.2525133790346,70.26082611083984,70.24420064722935,70.26082611083984,919000 | |
| 2017-07-20,70.26913884264509,70.27744523369381,70.2525133790346,70.26082611083984,1083200 | |
| 2017-07-21,70.26915840939449,70.2940902709961,70.26915840939449,70.2940902709961,589600 | |
| 2017-07-24,70.26085230415826,70.27747143320785,70.26085230415826,70.2691650390625,441000 | |
| 2017-07-25,70.23588994076715,70.24419633130552,70.21095808763981,70.22757720947266,571600 | |
| 2017-07-26,70.22754872851841,70.28572514247402,70.22754872851841,70.27741241455078,493400 | |
| 2017-07-27,70.26082611083984,70.27744523369381,70.2525133790346,70.26082611083984,475400 | |
| 2017-07-28,70.27744393925704,70.30237579345703,70.26913754836131,70.30237579345703,709100 | |
| 2017-07-31,70.27746480275617,70.30239666435776,70.27746480275617,70.2940902709961,876400 | |
| 2017-08-01,70.27825487939148,70.3198471069336,70.27825487939148,70.3198471069336,1314500 | |
| 2017-08-02,70.27825560257219,70.31152811573168,70.27825560257219,70.28657531738281,994200 | |
| 2017-08-03,70.31153106689453,70.32817049721417,70.29489798265816,70.31153106689453,1149200 | |
| 2017-08-04,70.30320840092105,70.31152811573168,70.28657531738281,70.28657531738281,617200 | |
| 2017-08-07,70.29489798265816,70.31153106689453,70.28657826749833,70.31153106689453,712300 | |
| 2017-08-08,70.31153106689453,70.31153106689453,70.2782585523385,70.31153106689453,747200 | |
| 2017-08-09,70.34479199092922,70.36974478621401,70.3031997680664,70.3031997680664,734300 | |
| 2017-08-10,70.32819366455078,70.35314647216688,70.32819366455078,70.32819366455078,959700 | |
| 2017-08-11,70.35316318511167,70.41970825195312,70.35316318511167,70.41970825195312,737100 | |
| 2017-08-14,70.39471508326409,70.40303479912157,70.35312919614428,70.36144256591797,405500 | |
| 2017-08-15,70.33650703636592,70.34482675426639,70.3198739466503,70.32819366455078,432300 | |
| 2017-08-16,70.31154091324552,70.37808595167647,70.31154091324552,70.36976623535156,655500 | |
| 2017-08-17,70.36973600174522,70.40300850666553,70.35310292232579,70.3863754272461,581400 | |
| 2017-08-18,70.41966687485501,70.42798024376029,70.3780746459961,70.3780746459961,674000 | |
| 2017-08-21,70.38639335728749,70.41966587068354,70.38639335728749,70.39470672607422,928700 | |
| 2017-08-22,70.3946887939151,70.3946887939151,70.3614162889948,70.3863754272461,1012100 | |
| 2017-08-23,70.38640320451327,70.45294189453125,70.38640320451327,70.45294189453125,438300 | |
| 2017-08-24,70.40300850666553,70.40300850666553,70.36973600174522,70.3863754272461,494800 | |
| 2017-08-25,70.38639363692147,70.41134643554688,70.361434492213,70.41134643554688,513700 | |
| 2017-08-28,70.40300850666553,70.41132821941596,70.3863754272461,70.3863754272461,866300 | |
| 2017-08-29,70.45297443928699,70.45297443928699,70.41138853207623,70.41970825195312,1181800 | |
| 2017-08-30,70.41969198341788,70.43632507324219,70.40305254750817,70.43632507324219,665700 | |
| 2017-08-31,70.42800535528734,70.43632507324219,70.41137226546302,70.43632507324219,582500 | |
| 2017-09-01,70.4296219589967,70.44627554495888,70.38800069705539,70.42129516601562,943600 | |
| 2017-09-05,70.45461421000674,70.49624183419736,70.44629376635557,70.4879150390625,851600 | |
| 2017-09-06,70.47960662841797,70.49625387004619,70.45462623874846,70.47960662841797,1118700 | |
| 2017-09-07,70.50460824502414,70.52958229297766,70.48795464539695,70.52125549316406,483000 | |
| 2017-09-08,70.5128828208431,70.52953640963622,70.49623558353312,70.50456237792969,486800 | |
| 2017-09-11,70.479585382421,70.48790582498454,70.43795776367188,70.43795776367188,1052500 | |
| 2017-09-12,70.42966764717765,70.44632124394312,70.40469360351562,70.40469360351562,1752600 | |
| 2017-09-13,70.42134838816608,70.42134838816608,70.38805389404297,70.38805389404297,568300 | |
| 2017-09-14,70.37139588930997,70.40469673283488,70.36306909055713,70.39636993408203,849400 | |
| 2017-09-15,70.39637434183032,70.39637434183032,70.36307349622034,70.38805389404297,581600 | |
| 2017-09-18,70.34636688232422,70.37134090758386,70.34636688232422,70.34636688232422,621600 | |
| 2017-09-19,70.3630415133413,70.37136830883064,70.3463942738466,70.35472106933594,433300 | |
| 2017-09-20,70.37971193304271,70.3880387305231,70.29646301269531,70.29646301269531,830900 | |
| 2017-09-21,70.30478208490126,70.3297624768543,70.2798080444336,70.2798080444336,949800 | |
| 2017-09-22,70.32143705365098,70.34641109460665,70.29646301269531,70.29646301269531,529800 | |
| 2017-09-25,70.32139597913894,70.36301723925904,70.3130691865222,70.33804321289062,587700 | |
| 2017-09-26,70.33808126375345,70.34640806087474,70.3214340209961,70.3214340209961,922400 | |
| 2017-09-27,70.29646310806463,70.3131103515625,70.29646310806463,70.3131103515625,462400 | |
| 2017-09-28,70.3214340209961,70.33808126375345,70.30478042675351,70.3214340209961,290800 | |
| 2017-09-29,70.32977470782079,70.34642195386587,70.27982026671256,70.30479431152344,880700 | |
| 2017-10-02,70.30728689119147,70.35728454589844,70.26562959541336,70.35728454589844,1087400 | |
| 2017-10-03,70.29892063762622,70.33225027013242,70.28225264288444,70.31558227539062,1170200 | |
| 2017-10-04,70.30729147736476,70.44894409179688,70.28229582687125,70.44894409179688,1180600 | |
| 2017-10-05,70.2906009374574,70.30726257861079,70.2739329393253,70.29893493652344,2329400 | |
| 2017-10-06,70.24061775389099,70.29894304011925,70.23228375386427,70.27394104003906,699200 | |
| 2017-10-09,70.31560468319329,70.34060032629405,70.26561339699175,70.27394104003906,504000 | |
| 2017-10-10,70.26561562319715,70.30727291069176,70.26561562319715,70.29061126708984,700800 | |
| 2017-10-11,70.27393071067092,70.2905987082744,70.25726907004594,70.28226470947266,1205200 | |
| 2017-10-12,70.26561339699175,70.29060904009252,70.26561339699175,70.27394104003906,1248900 | |
| 2017-10-13,70.29892063762622,70.31558227539062,70.28225264288444,70.31558227539062,667800 | |
| 2017-10-16,70.27395041938611,70.29061842166422,70.24062712879044,70.24895477294922,586700 | |
| 2017-10-17,70.23229805298206,70.25729370117188,70.23229805298206,70.25729370117188,818800 | |
| 2017-10-18,70.20729652919502,70.24062617631901,70.19896252816898,70.23229217529297,500100 | |
| 2017-10-19,70.2489453969383,70.2822750400658,70.24061775389099,70.27394104003906,524300 | |
| 2017-10-20,70.24062617631901,70.25728782139092,70.21562417324088,70.23229217529297,437100 | |
| 2017-10-23,70.23229217529297,70.25728782139092,70.23229217529297,70.23229217529297,582200 | |
| 2017-10-24,70.24063158263922,70.24063158263922,70.21562957763672,70.21562957763672,2554600 | |
| 2017-10-25,70.198974609375,70.24063826469533,70.198974609375,70.198974609375,1726900 | |
| 2017-10-26,70.21563625731436,70.232304262235,70.19064060691467,70.198974609375,553700 | |
| 2017-10-27,70.19896348007543,70.25728877408827,70.19062947893637,70.24895477294922,698100 | |
| 2017-10-30,70.27393071067092,70.28226470947266,70.24060742942095,70.28226470947266,432400 | |
| 2017-10-31,70.28227312976911,70.28227312976911,70.22394784512615,70.24061584472656,626100 | |
| 2017-11-01,70.19726844612028,70.23062896728516,70.19726844612028,70.23062896728516,840300 | |
| 2017-11-02,70.2472915649414,70.25562692060768,70.20558933514234,70.2472915649414,1821000 | |
| 2017-11-03,70.27231031692666,70.27231031692666,70.2055892944336,70.2055892944336,1300400 | |
| 2017-11-06,70.21393105367554,70.2472915649414,70.21393105367554,70.2472915649414,947400 | |
| 2017-11-07,70.24732689767433,70.24732689767433,70.2139663696289,70.2139663696289,747300 | |
| 2017-11-08,70.2055892944336,70.23894980568012,70.19724757590522,70.2055892944336,726500 | |
| 2017-11-09,70.20555393356511,70.23891442800877,70.18887686777515,70.19721221923828,769200 | |
| 2017-11-10,70.23058234653261,70.23058234653261,70.17220306396484,70.17220306396484,619300 | |
| 2017-11-13,70.18890454738066,70.1972399021309,70.16387939453125,70.16387939453125,632800 | |
| 2017-11-14,70.1638966998124,70.18058013916016,70.15556134300631,70.18058013916016,2678000 | |
| 2017-11-15,70.20561621790675,70.20561621790675,70.14723689155389,70.15557861328125,3981000 | |
| 2017-11-16,70.13886060454807,70.16387939453125,70.12218353218135,70.16387939453125,3046700 | |
| 2017-11-17,70.17225287361055,70.17225287361055,70.1222152709961,70.1222152709961,1339800 | |
| 2017-11-20,70.14721318586022,70.14721318586022,70.09717559814453,70.09717559814453,557600 | |
| 2017-11-21,70.11383535804323,70.11383535804323,70.0721331366673,70.08047485351562,584500 | |
| 2017-11-22,70.1222007921807,70.15556130799177,70.10551735284128,70.13887786865234,900900 | |
| 2017-11-24,70.18892182380284,70.18892182380284,70.1222007921807,70.13887786865234,626000 | |
| 2017-11-27,70.13053614898263,70.15556130799177,70.11385907251099,70.13887786865234,1079000 | |
| 2017-11-28,70.16387861026624,70.16387861026624,70.1221827483824,70.14720153808594,564300 | |
| 2017-11-29,70.12216544085729,70.13050079345703,70.09714665732888,70.13050079345703,670600 | |
| 2017-11-30,70.14718543587314,70.14718543587314,70.07212272112696,70.08880615234375,1010700 | |
| 2017-12-01,70.10467529296875,70.15475994640356,70.05458427068177,70.10467529296875,1133000 | |
| 2017-12-04,70.09634966698309,70.09634966698309,70.04626499644344,70.06295776367188,2441200 | |
| 2017-12-05,70.08800311080083,70.08800311080083,70.02956886970873,70.05461120605469,1422200 | |
| 2017-12-06,70.14641640137403,70.14641640137403,70.07128941477421,70.08798217773438,1175600 | |
| 2017-12-07,70.1047011918096,70.1047011918096,70.07130928756634,70.09635162353516,1168200 | |
| 2017-12-08,70.11304439122952,70.12139395950396,70.08800205526072,70.09635162353516,923000 | |
| 2017-12-11,70.10469923502448,70.10469923502448,70.0546081956305,70.06295776367188,2432000 | |
| 2017-12-12,70.06295776367188,70.07130733171327,70.03791542840206,70.06295776367188,992500 | |
| 2017-12-13,70.12139164447782,70.17982588276072,70.06295740619494,70.1380844116211,1112400 | |
| 2017-12-14,70.12137141617607,70.12137141617607,70.07962995707784,70.11302185058594,1471900 | |
| 2017-12-15,70.08795466516793,70.08795466516793,70.04621958972399,70.07960510253906,983800 | |
| 2017-12-18,70.08795466516793,70.09630422779681,70.06291234613153,70.07960510253906,664900 | |
| 2017-12-19,70.07128408721653,70.07128408721653,70.03789219498229,70.0462417602539,760000 | |
| 2017-12-20,70.04626800650911,70.07131034285507,70.03791843810892,70.05461120605469,840100 | |
| 2017-12-21,70.06630254947535,70.06630254947535,70.03287957943088,70.04959106445312,964500 | |
| 2017-12-22,70.03287217425407,70.04958365750925,70.0245132446289,70.0245132446289,1050900 | |
| 2017-12-26,70.00781538439321,70.04124473644842,70.00781538439321,70.01617431640625,1185500 | |
| 2017-12-27,70.03287957943088,70.04959106445312,70.02452064892186,70.04959106445312,1122300 | |
| 2017-12-28,70.04124264672662,70.06631306602078,70.03289009095973,70.0579605102539,1108200 | |
| 2017-12-29,70.08302018536499,70.09137911584716,70.06630232440064,70.07466125488281,1210700 | |
| 2018-01-02,70.07466147998437,70.07466147998437,70.02452064892186,70.04959106445312,1786000 | |
| 2018-01-03,70.0412321339441,70.06630254947535,70.02452064892186,70.04959106445312,1040900 | |
| 2018-01-04,70.00781538439321,70.03289218043233,69.99110389636408,70.01617431640625,955400 | |
| 2018-01-05,70.00781538439321,70.02453324841929,69.99946282837712,70.01617431640625,850600 | |
| 2018-01-08,70.03289218043233,70.03289218043233,69.99946282837712,70.01617431640625,597700 | |
| 2018-01-09,70.03288477623224,70.03288477623224,69.99109649658203,69.99109649658203,1551100 | |
| 2018-01-10,70.01617431640625,70.01617431640625,69.98274496435104,70.01617431640625,789500 | |
| 2018-01-11,70.00780798284434,70.02452584510294,69.99109649658203,69.99109649658203,1047900 | |
| 2018-01-12,70.0328666191648,70.0328666191648,69.96600793945711,69.98271942138672,905000 | |
| 2018-01-16,69.9158883540442,69.99109960956417,69.9158883540442,69.9743881225586,2707400 | |
| 2018-01-17,69.96602816549148,69.96602816549148,69.93259881597375,69.94931030273438,2950800 | |
| 2018-01-18,69.93260955810547,69.9493210474331,69.91589806877784,69.93260955810547,1090700 | |
| 2018-01-19,69.94928267348564,69.9576416015625,69.91585971316611,69.9576416015625,1052000 | |
| 2018-01-22,69.93258378309731,69.93258378309731,69.90751337034733,69.92422485351562,973500 | |
| 2018-01-23,69.93260458327225,69.96603393554688,69.93260458327225,69.96603393554688,885600 | |
| 2018-01-24,69.95766923411293,69.95766923411293,69.9242398845952,69.94931030273438,865700 | |
| 2018-01-25,69.94096849076801,69.9493210474331,69.89918020345276,69.93260955810547,757200 | |
| 2018-01-26,69.95767443887294,69.95767443887294,69.88246317885978,69.89081573486328,990600 | |
| 2018-01-29,69.87410447646151,69.88246340848941,69.84903405637475,69.8657455444336,1440100 | |
| 2018-01-30,69.90749854911144,69.90749854911144,69.85735135824818,69.87406921386719,1708600 | |
| 2018-01-31,69.89913962130194,69.89913962130194,69.83228095081343,69.87406921386719,2078700 | |
| 2018-02-01,69.87075358187342,69.87912112047424,69.82892865399303,69.84565734863281,2243800 | |
| 2018-02-02,69.83727521663477,69.87073259586523,69.80381145484434,69.85400390625,1825500 | |
| 2018-02-05,69.81218098785928,70.00459604560965,69.81218098785928,69.97949981689453,2019800 | |
| 2018-02-06,69.86234676591741,69.97946669953544,69.86234676591741,69.92926788330078,2386700 | |
| 2018-02-07,69.87074470611445,69.92094354878071,69.84564847606185,69.87911224365234,2054000 | |
| 2018-02-08,69.8790760092814,69.91253975951994,69.83725110840153,69.88744354248047,1178600 | |
| 2018-02-09,69.88745442789778,70.02130306714199,69.87071935889304,69.94601440429688,3159900 | |
| 2018-02-12,69.92930346028366,69.92930346028366,69.88747853846006,69.9125747680664,1592800 | |
| 2018-02-13,69.89584607584915,69.9125747680664,69.87911100107097,69.9125747680664,1292800 | |
| 2018-02-14,69.85399559954426,69.85399559954426,69.79543561901468,69.81216430664062,953400 | |
| 2018-02-15,69.80379866774237,69.82052735429313,69.77033491208203,69.78706359863281,1452800 | |
| 2018-02-16,69.74525775624984,69.82891397698918,69.74525775624984,69.80381774902344,728400 | |
| 2018-02-20,69.77870435742473,69.80380057921751,69.77870435742473,69.7954330444336,1448400 | |
| 2018-02-21,69.79545021218135,69.81217890330501,69.75361891053142,69.80381774902344,1540700 | |
| 2018-02-22,69.81216430664062,69.82053184173319,69.77870693138874,69.81216430664062,839300 | |
| 2018-02-23,69.82892608642578,69.85402231874362,69.81219100983948,69.82892608642578,753800 | |
| 2018-02-26,69.86233834027662,69.88743455408841,69.83724212646484,69.83724212646484,1445800 | |
| 2018-02-27,69.87908733105901,69.87908733105901,69.77870244663681,69.78706359863281,852300 | |
| 2018-02-28,69.81217890330501,69.82891397698918,69.79545021218135,69.80381774902344,3721300 | |
| 2018-03-01,69.8339738668263,69.91771641245056,69.80885174205368,69.90097045898438,2049900 | |
| 2018-03-02,69.8842004780482,69.8842004780482,69.84233241037664,69.8674545288086,1716600 | |
| 2018-03-05,69.8842004780482,69.90095281643289,69.84233241037664,69.8674545288086,1112200 | |
| 2018-03-06,69.86741580079705,69.88416174075427,69.84229369629047,69.85066986083984,737300 | |
| 2018-03-07,69.85903963624769,69.88416174075427,69.84229369629047,69.85066986083984,1231000 | |
| 2018-03-08,69.85907835961626,69.87583069800094,69.85070857956899,69.8674545288086,608900 | |
| 2018-03-09,69.833984375,69.86748267611965,69.82560820243317,69.833984375,669000 | |
| 2018-03-12,69.8674545288086,69.87583069800094,69.83395624118431,69.8674545288086,1281200 | |
| 2018-03-13,69.88421630859375,69.90096865077327,69.86747035556076,69.88421630859375,609900 | |
| 2018-03-14,69.85909452053286,69.91771494015012,69.84234856741932,69.87584686279297,1525800 | |
| 2018-03-15,69.86747035556076,69.90096865077327,69.859094184471,69.88421630859375,1106600 | |
| 2018-03-16,69.88416174075427,69.88416174075427,69.85066986083984,69.85066986083984,878500 | |
| 2018-03-19,69.84229369629047,69.88416174075427,69.8339175317411,69.85066986083984,834900 | |
| 2018-03-20,69.83399110257298,69.84236727594674,69.80886897159996,69.82561492919922,1074700 | |
| 2018-03-21,69.80047410091562,69.88421664477646,69.78372814780207,69.87584686279297,2404500 | |
| 2018-03-22,69.87579585749613,69.93441623432388,69.87579585749613,69.90929412841797,1954900 | |
| 2018-03-23,69.90931759108747,69.94280948410784,69.89256525543327,69.92606353759766,1202800 | |
| 2018-03-26,69.90931520129249,69.92606114723021,69.88418669867016,69.89256286621094,1729400 | |
| 2018-03-27,69.89257345342035,69.95957002560745,69.89257345342035,69.94281768798828,1732600 | |
| 2018-03-28,69.9595785624098,69.9847006827593,69.91770410239695,69.95120239257812,1899300 | |
| 2018-03-29,69.92607412309438,69.976318359375,69.92607412309438,69.976318359375,2998600 | |
| 2018-04-02,69.96288580931953,70.02995781861016,69.93773540492026,69.99642181396484,3047700 | |
| 2018-04-03,69.97969235154015,69.98807795602116,69.93777072547718,69.96292114257812,3418600 | |
| 2018-04-04,69.97966877975495,69.97966877975495,69.92098236083984,69.92098236083984,1717600 | |
| 2018-04-05,69.92100221707479,69.94615263284638,69.92100221707479,69.9377670288086,1109600 | |
| 2018-04-06,69.97965700981162,69.99642181396484,69.95450660541235,69.99642181396484,1097400 | |
| 2018-04-09,69.95449348162666,69.98802947998047,69.9461078829538,69.98802947998047,1738000 | |
| 2018-04-10,69.94615083416613,69.97130124929097,69.92938602286344,69.95453643798828,1218500 | |
| 2018-04-11,69.95453643798828,69.97130124929097,69.937765230344,69.95453643798828,985600 | |
| 2018-04-12,69.92936885977805,69.92936885977805,69.90421205448598,69.91259765625,791100 | |
| 2018-04-13,69.89584350585938,69.91260831560348,69.88745790281682,69.89584350585938,1040900 | |
| 2018-04-16,69.87905794116098,69.89582914379996,69.86229313486167,69.88744354248047,1155900 | |
| 2018-04-17,69.87905794116098,69.88744354248047,69.86229313486167,69.88744354248047,892300 | |
| 2018-04-18,69.83713621088862,69.84551541508658,69.82036500981451,69.82875061035156,971700 | |
| 2018-04-19,69.83713621088862,69.84551541508658,69.81197940927747,69.82875061035156,1410800 | |
| 2018-04-20,69.81196043971411,69.82873163623108,69.79519563953448,69.80358123779297,904800 | |
| 2018-04-23,69.80359739219132,69.80359739219132,69.7700613877336,69.79521179199219,1861100 | |
| 2018-04-24,69.77007361490277,69.8119888305664,69.76168801323406,69.8119888305664,1999400 | |
| 2018-04-25,69.77843083935485,69.81196043971411,69.77843083935485,69.80358123779297,2176400 | |
| 2018-04-26,69.82877439733889,69.82877439733889,69.79523838010583,69.82038879394531,2538700 | |
| 2018-04-27,69.81200139359179,69.837158203125,69.81200139359179,69.837158203125,1443700 | |
| 2018-04-30,69.82037443223511,69.83714563557253,69.8119888305664,69.8119888305664,1944700 | |
| 2018-05-01,69.81452237470059,69.82291836338678,69.78094482421875,69.78094482421875,2027800 | |
| 2018-05-02,69.7977182103275,69.81450377896597,69.78092623742782,69.80611419677734,1688600 | |
| 2018-05-03,69.83970674021523,69.86489470728498,69.83970674021523,69.85649871826172,2961500 | |
| 2018-05-04,69.85650328075982,69.87328885563944,69.82292572673698,69.8313217163086,1348100 | |
| 2018-05-07,69.84810729118821,69.85650328075982,69.8313217163086,69.8313217163086,7560400 | |
| 2018-05-08,69.83132446465477,69.83971405029297,69.82292847475271,69.83971405029297,9734900 | |
| 2018-05-09,69.81450377896597,69.82289976541581,69.80611419677734,69.80611419677734,1009600 | |
| 2018-05-10,69.83129575186565,69.83968533405428,69.80611419677734,69.80611419677734,937900 | |
| 2018-05-11,69.82289976541581,69.82289976541581,69.80611419677734,69.80611419677734,710200 | |
| 2018-05-14,69.81450377896597,69.81450377896597,69.7977182103275,69.80611419677734,1024700 | |
| 2018-05-15,69.7725408844197,69.7893264540756,69.74735292354343,69.76414489746094,1087000 | |
| 2018-05-16,69.76414489746094,69.7725408844197,69.75574891050219,69.76414489746094,704700 | |
| 2018-05-17,69.78934081290494,69.78934081290494,69.77255523979548,69.78094482421875,1015700 | |
| 2018-05-18,69.82289488723043,69.83968045469618,69.81449890136719,69.81449890136719,922800 | |
| 2018-05-21,69.8061093197647,69.81449890136719,69.79771333390144,69.81449890136719,1286500 | |
| 2018-05-22,69.8061093197647,69.82289488723043,69.79771333390144,69.81449890136719,793000 | |
| 2018-05-23,69.83972108629241,69.89848021299875,69.831331499809,69.87329864501953,1179600 | |
| 2018-05-24,69.92365630426272,69.94883786796325,69.9152603149414,69.9152603149414,1384800 | |
| 2018-05-25,69.96558777960671,69.99076933047175,69.96558777960671,69.97398376464844,611800 | |
| 2018-05-29,70.03276105393137,70.20903836006373,70.03276105393137,70.17546081542969,2137500 | |
| 2018-05-30,70.12509976241816,70.12509976241816,70.06634065864641,70.09152221679688,1674700 | |
| 2018-05-31,70.08311154555022,70.09150753126191,70.03274843980134,70.05792999267578,5749300 | |
| 2018-06-01,70.01253618321722,70.02935354476885,69.98731655483392,70.0041275024414,3230600 | |
| 2018-06-04,69.97891792580587,69.99573528977314,69.9452896118164,69.9452896118164,1146300 | |
| 2018-06-05,69.97894940749524,70.02098642237968,69.95372976414376,69.98735809326172,16965800 | |
| 2018-06-06,69.9621353149414,69.97894627177313,69.95372662955171,69.9621353149414,4984700 | |
| 2018-06-07,69.9536849851944,70.0629721744096,69.9536849851944,70.02935028076172,4351000 | |
| 2018-06-08,70.01255798339844,70.0377776196345,69.99574703055644,70.01255798339844,2376000 | |
| 2018-06-11,69.97054713567671,69.9957667790282,69.95372976414376,69.98735809326172,3759000 | |
| 2018-06-12,69.95374298095703,69.9705603556674,69.95374298095703,69.95374298095703,3024700 | |
| 2018-06-13,69.95368751290842,69.97050487428388,69.89483957598245,69.92005920410156,2351600 | |
| 2018-06-14,69.93688734377784,69.95369829380004,69.92847866179422,69.9452896118164,1737400 | |
| 2018-06-15,69.97894287109375,70.00416251208958,69.97054060006003,69.97894287109375,2663700 | |
| 2018-06-18,69.9789483147648,69.99576568603516,69.97054604307748,69.99576568603516,1027000 | |
| 2018-06-19,70.02942004129936,70.02942004129936,70.00419397501848,70.02101135253906,2348500 | |
| 2018-06-20,70.01257773661321,70.02098642237968,69.97894940749524,69.98735809326172,1369300 | |
| 2018-06-21,69.99572197317,70.03775254720176,69.99572197317,70.02935028076172,825200 | |
| 2018-06-22,70.02940137733162,70.03780364990234,70.01258400429315,70.03780364990234,1154300 | |
| 2018-06-25,70.04616207543351,70.07138170294661,70.03775339494786,70.06297302246094,721300 | |
| 2018-06-26,70.06297302246094,70.07138170294661,70.04616207543351,70.06297302246094,3127700 | |
| 2018-06-27,70.09661756268432,70.11343492755005,70.07139792933114,70.10502624511719,4012200 | |
| 2018-06-28,70.12184360998292,70.12184360998292,70.079806611764,70.10502624511719,1050000 | |
| 2018-06-29,70.07980237764549,70.09661332755012,70.07139369572066,70.08821105957031,4904600 | |
| 2018-07-02,70.10507012180054,70.10507012180054,70.05454564661848,70.0798110961914,3517800 | |
| 2018-07-03,70.07980536854514,70.10506439208984,70.06296173687315,70.10506439208984,1330300 | |
| 2018-07-05,70.09666442871094,70.11350164166862,70.0714053972918,70.09666442871094,1892600 | |
| 2018-07-06,70.11345672607422,70.11345672607422,70.09661952390267,70.11345672607422,3113200 | |
| 2018-07-09,70.08824071592058,70.09666253415442,70.07140350341797,70.07140350341797,1378700 | |
| 2018-07-10,70.07983955053213,70.07983955053213,70.05457409070074,70.06299591064453,2161800 | |
| 2018-07-11,70.07981092581932,70.08822631835938,70.05454547630781,70.08822631835938,953300 | |
| 2018-07-12,70.06296746314278,70.0798110961914,70.05454564661848,70.0798110961914,1299000 | |
| 2018-07-13,70.09666442871094,70.10508624717241,70.07982721575326,70.09666442871094,1241400 | |
| 2018-07-16,70.0713892796671,70.0798110961914,70.05454564661848,70.0798110961914,1530600 | |
| 2018-07-17,70.08824071592058,70.08824071592058,70.06298168518413,70.07140350341797,2830600 | |
| 2018-07-18,70.07983955053213,70.07983955053213,70.05457409070074,70.06299591064453,972800 | |
| 2018-07-19,70.06298357883033,70.13034527859156,70.06298357883033,70.09666442871094,1185300 | |
| 2018-07-20,70.12192346013009,70.13034527859156,70.08824261024947,70.09666442871094,1730800 | |
| 2018-07-23,70.08820811601929,70.09662993033592,70.05452728271484,70.05452728271484,1083100 | |
| 2018-07-24,70.06299591064453,70.06299591064453,70.03773687477954,70.06299591064453,1563400 | |
| 2018-07-25,70.06295585980483,70.07137767493437,70.0376968383789,70.0376968383789,682800 | |
| 2018-07-26,70.05453404467528,70.06295585980483,70.012437816953,70.0376968383789,2208500 | |
| 2018-07-27,70.04610443115234,70.06294163403004,70.03768261773278,70.04610443115234,1425300 | |
| 2018-07-30,70.04610443115234,70.05451982061048,70.03768261773278,70.04610443115234,4199600 | |
| 2018-07-31,70.06294163403004,70.06294163403004,70.04610443115234,70.04610443115234,2525700 | |
| 2018-08-01,70.04441944321213,70.06128462325947,70.03598363587064,70.05284881591797,9125200 | |
| 2018-08-02,70.07816774867237,70.09503936767578,70.06973837380797,70.09503936767578,1911300 | |
| 2018-08-03,70.08658297579504,70.12031976925705,70.08658297579504,70.10345458984375,1371200 | |
| 2018-08-06,70.1287437279624,70.1287437279624,70.11187211676416,70.12030792236328,1148200 | |
| 2018-08-07,70.11190455204189,70.11190455204189,70.07816774867237,70.09503936767578,927500 | |
| 2018-08-08,70.1118839622327,70.1118839622327,70.0950187828194,70.10345458984375,1438200 | |
| 2018-08-09,70.12031363979743,70.14561462402344,70.12031363979743,70.14561462402344,660700 | |
| 2018-08-10,70.18783376462109,70.221570577506,70.17939795274008,70.213134765625,1496600 | |
| 2018-08-13,70.18782273436658,70.21312373139436,70.1793869238113,70.19625854492188,1577400 | |
| 2018-08-14,70.19625854492188,70.19625854492188,70.1793869238113,70.19625854492188,1285500 | |
| 2018-08-15,70.21307714649456,70.24681393169396,70.19621197121175,70.22994232177734,775000 | |
| 2018-08-16,70.213134765625,70.2299999547479,70.19626957650209,70.213134765625,988000 | |
| 2018-08-17,70.22997514080659,70.24684675860746,70.221545766543,70.23841094970703,783400 | |
| 2018-08-20,70.2637146242308,70.28058624267578,70.2468494404229,70.28058624267578,761700 | |
| 2018-08-21,70.2468524668327,70.26371765136719,70.2468524668327,70.26371765136719,1449900 | |
| 2018-08-22,70.27215043345329,70.28901561726119,70.2637146242308,70.28058624267578,609800 | |
| 2018-08-23,70.28057631096007,70.28900568435427,70.2637046948993,70.27214050292969,702700 | |
| 2018-08-24,70.2468494404229,70.28058624267578,70.2468494404229,70.28058624267578,2277200 | |
| 2018-08-27,70.24683610400015,70.26370128460617,70.24683610400015,70.2552719116211,952800 | |
| 2018-08-28,70.22994232177734,70.24681393169396,70.22151295145287,70.22994232177734,931800 | |
| 2018-08-29,70.2384304344246,70.2384304344246,70.20469362410083,70.22156524658203,582200 | |
| 2018-08-30,70.23840370544434,70.27214050292969,70.23840370544434,70.27214050292969,1657100 | |
| 2018-08-31,70.28898620605469,70.29742201174736,70.2805568349964,70.28898620605469,4047500 | |
| 2018-09-04,70.2813994918155,70.29829766868978,70.24761602759928,70.27295684814453,1358700 | |
| 2018-09-05,70.27295684814453,70.2813994918155,70.25605867127025,70.27295684814453,846300 | |
| 2018-09-06,70.28983735090095,70.32362725448513,70.28138826381362,70.29828643798828,5085900 | |
| 2018-09-07,70.25603415988886,70.25603415988886,70.22224426269531,70.22224426269531,835500 | |
| 2018-09-10,70.23072814941406,70.23917723909018,70.22227905973794,70.23072814941406,623800 | |
| 2018-09-11,70.18852996826172,70.20542815744213,70.17163822385216,70.18852996826172,763700 | |
| 2018-09-12,70.20542815744213,70.20542815744213,70.17163822385216,70.18852996826172,687600 | |
| 2018-09-13,70.1969223022461,70.20537139000444,70.18003057149504,70.1969223022461,687200 | |
| 2018-09-14,70.15466284115841,70.18000364994691,70.15466284115841,70.17155456542969,718500 | |
| 2018-09-17,70.16312098634636,70.18001915911516,70.15467834472656,70.15467834472656,2312900 | |
| 2018-09-18,70.17155052412595,70.17155052412595,70.12931154873563,70.14620971679688,860400 | |
| 2018-09-19,70.12935638427734,70.13780547370969,70.11246465017956,70.12935638427734,659800 | |
| 2018-09-20,70.11243935756917,70.15467834472656,70.11243935756917,70.15467834472656,945300 | |
| 2018-09-21,70.13780975341797,70.16315057849437,70.12936066347007,70.13780975341797,1873300 | |
| 2018-09-24,70.13780975341797,70.16315057849437,70.12936066347007,70.13780975341797,777100 | |
| 2018-09-25,70.12931154873563,70.14620971679688,70.1208689094678,70.14620971679688,1217500 | |
| 2018-09-26,70.13778017195777,70.17157007273076,70.13778017195777,70.15467834472656,1325900 | |
| 2018-09-27,70.17157007273076,70.17157007273076,70.15467834472656,70.15467834472656,901900 | |
| 2018-09-28,70.18852996826172,70.20542815744213,70.18852996826172,70.18852996826172,2340300 | |
| 2018-10-01,70.19443480701383,70.20289785314822,70.16905212402344,70.16905212402344,3392500 | |
| 2018-10-02,70.18597970193152,70.2198254348857,70.18597970193152,70.19444274902344,3058600 | |
| 2018-10-03,70.17750958701593,70.19442922252586,70.13520081512274,70.16058349609375,1468200 | |
| 2018-10-04,70.118278818907,70.14366149902344,70.118278818907,70.14366149902344,1245400 | |
| 2018-10-05,70.12673745506515,70.13520050048828,70.10981781963113,70.13520050048828,1692100 | |
| 2018-10-08,70.13517524457558,70.16055791629235,70.11825561523438,70.11825561523438,1601900 | |
| 2018-10-09,70.14366149902344,70.1521245441996,70.12673540867112,70.14366149902344,2939000 | |
| 2018-10-10,70.11828117961282,70.16904654155483,70.11828117961282,70.16058349609375,1956800 | |
| 2018-10-11,70.19440664625479,70.22825236180125,70.16902397344748,70.18594360351562,2116100 | |
| 2018-10-12,70.21133273173311,70.23671540454042,70.18594360351562,70.18594360351562,2273900 | |
| 2018-10-15,70.21978318571144,70.21978318571144,70.19440051512117,70.2113265991211,1770500 | |
| 2018-10-16,70.20286968899394,70.20286968899394,70.17748701618663,70.18594360351562,2148800 | |
| 2018-10-17,70.20286968899394,70.2197893190621,70.16056093070831,70.18594360351562,1607400 | |
| 2018-10-18,70.16902021101342,70.23671163847679,70.16055716872805,70.2282485961914,1329400 | |
| 2018-10-19,70.2197893190621,70.2197893190621,70.17748701618663,70.18594360351562,4100700 | |
| 2018-10-22,70.17751517015782,70.20289785314822,70.16905212402344,70.16905212402344,2028000 | |
| 2018-10-23,70.25362889830166,70.27055498230158,70.2113265991211,70.2113265991211,2864700 | |
| 2018-10-24,70.24518797709963,70.32134246826172,70.24518797709963,70.32134246826172,2957300 | |
| 2018-10-25,70.30440080124681,70.31286384403666,70.2790181282875,70.29594421386719,2679900 | |
| 2018-10-26,70.34668935871893,70.38899810510837,70.32976973340817,70.33822631835938,3797300 | |
| 2018-10-29,70.32137681932932,70.3721422012945,70.31291377053017,70.36368560791016,4785400 | |
| 2018-10-30,70.33825242549234,70.33825242549234,70.3044067069001,70.32979583740234,5203700 | |
| 2018-10-31,70.28748117107735,70.31286384403666,70.27056154090786,70.29594421386719,12635800 | |
| 2018-11-01,70.31796691077197,70.34339426363167,70.30101749778996,70.33492279052734,3623600 | |
| 2018-11-02,70.2925587202433,70.30103666243215,70.25017547607422,70.25017547607422,3723800 | |
| 2018-11-05,70.28407572285128,70.28407572285128,70.25864836488874,70.27560424804688,2361000 | |
| 2018-11-06,70.25021193378245,70.26716782695974,70.2417404539723,70.2586898803711,4431500 | |
| 2018-11-07,70.24170853355626,70.25018000951667,70.22475264808436,70.23323059082031,1675000 | |
| 2018-11-08,70.25016643122461,70.25016643122461,70.20778965928675,70.22473907470703,1332800 | |
| 2018-11-09,70.23326250738366,70.28411725335853,70.23326250738366,70.2586898803711,1229500 | |
| 2018-11-12,70.28408954377561,70.33495073647687,70.28408954377561,70.30951690673828,994300 | |
| 2018-11-13,70.309553363393,70.33498720631947,70.309553363393,70.31803131103516,2990100 | |
| 2018-11-14,70.32645867504684,70.4112186901653,70.31798073350261,70.36883544921875,3329800 | |
| 2018-11-15,70.42815257197606,70.44510845132453,70.38577580715129,70.40272521972656,1952400 | |
| 2018-11-16,70.45360565185547,70.47055506906442,70.43664976787153,70.45360565185547,1293200 | |
| 2018-11-19,70.45361441474603,70.52141855879019,70.4451364716996,70.51294708251953,1547700 | |
| 2018-11-20,70.50448777194708,70.52143719574347,70.48753834815071,70.49600982666016,2307600 | |
| 2018-11-21,70.50448777194708,70.50448777194708,70.47906040286378,70.49600982666016,9309900 | |
| 2018-11-23,70.5214188350693,70.5214188350693,70.47904205322266,70.47904205322266,1666200 | |
| 2018-11-26,70.47897933985479,70.48745727539062,70.4620234687831,70.48745727539062,1764000 | |
| 2018-11-27,70.47906040286378,70.50448777194708,70.47058245757684,70.49600982666016,1555200 | |
| 2018-11-28,70.48752449891137,70.53837922708617,70.47056861166895,70.52142333984375,2986100 | |
| 2018-11-29,70.55532527414799,70.56380321736385,70.52141996806047,70.53837585449219,2217300 | |
| 2018-11-30,70.5383620097948,70.5807387840049,70.52988406824292,70.56378936767578,4712700 | |
| 2018-12-03,70.52305901030236,70.54852982350698,70.5060806274414,70.5060806274414,2828800 | |
| 2018-12-04,70.5315360282987,70.59097007206422,70.5315360282987,70.5570068359375,4062000 | |
| 2018-12-06,70.65888693756378,70.72681340058196,70.62492370605469,70.62492370605469,4012200 | |
| 2018-12-07,70.63341973302421,70.70983214944577,70.62492730525813,70.70133972167969,2079300 | |
| 2018-12-10,70.692853771738,70.75228781045178,70.67586891620583,70.70133972167969,9725100 | |
| 2018-12-11,70.66739371936498,70.6928645287146,70.6249380518987,70.63343048095703,5675500 | |
| 2018-12-12,70.62492370605469,70.6503945102305,70.62492370605469,70.62492370605469,4565500 | |
| 2018-12-13,70.66739265538934,70.69286346435547,70.65890022645887,70.69286346435547,7531900 | |
| 2018-12-14,70.7013578029961,70.74381347485982,70.69287185088419,70.73532104492188,4449200 | |
| 2018-12-17,70.74378100022483,70.80321502685547,70.72680262596882,70.80321502685547,5815300 | |
| 2018-12-18,70.81087501379858,70.85339134305207,70.79387237434581,70.84488677978516,6567000 | |
| 2018-12-19,70.86192321777344,70.89593499998239,70.80240422067881,70.86192321777344,12278900 | |
| 2018-12-20,70.87038093222029,70.87888549392115,70.83636917249673,70.85337829589844,7297300 | |
| 2018-12-21,70.85339690647297,70.90441131591797,70.84489234253827,70.90441131591797,5548800 | |
| 2018-12-24,70.91293668642669,70.96395111083984,70.91293668642669,70.96395111083984,4049100 | |
| 2018-12-26,70.98095248063802,71.00645969005492,70.89591979980469,70.89591979980469,6207700 | |
| 2018-12-27,70.96395331904753,71.03197687843743,70.96395331904753,70.97245788574219,4207700 | |
| 2018-12-28,71.0064534632334,71.07447052001953,70.99794889847931,71.07447052001953,6740100 | |
| 2018-12-31,71.0574440047442,71.14247016247266,71.04044136803051,71.09996032714844,4892300 | |
| 2019-01-02,71.1084976196289,71.11700218621618,71.08299040695066,71.1084976196289,5380200 | |
| 2019-01-03,71.11701986571853,71.28707231723712,71.10851529701704,71.25306701660156,5284600 | |
| 2019-01-04,71.14247016247266,71.1509747243695,71.09996032714844,71.09996032714844,5969500 | |
| 2019-01-07,71.12549356503037,71.14249620796878,71.04896545410156,71.04896545410156,3632600 | |
| 2019-01-08,71.02346474166137,71.04897195194296,70.99795753137978,71.00646209716797,2061600 | |
| 2019-01-09,71.0064621618875,71.06598114829312,71.0064621618875,71.04047393798828,4161900 | |
| 2019-01-10,71.09148179207116,71.10848443500957,71.04046737617355,71.04896545410156,4037300 | |
| 2019-01-11,71.09152221679688,71.1085248694035,71.08301764695052,71.09152221679688,2057100 | |
| 2019-01-14,71.1085248694035,71.12553400909619,70.93847239499303,71.09152221679688,1872800 | |
| 2019-01-15,71.12546317954123,71.1339677409184,71.09145142111218,71.11695861816406,3311300 | |
| 2019-01-16,71.08295120335474,71.10845840196527,71.06594856664105,71.09996032714844,3262200 | |
| 2019-01-17,71.10002678664321,71.1085248694035,71.06601499434392,71.09152221679688,2507700 | |
| 2019-01-18,71.06594077289061,71.07443884677548,71.01491989418496,71.03192901611328,4135300 | |
| 2019-01-22,71.06601499434392,71.09152221679688,71.05751042449756,71.09152221679688,4049800 | |
| 2019-01-23,71.06597244234763,71.0999842142818,71.04896331283946,71.07447052001953,7921700 | |
| 2019-01-24,71.12549049150945,71.15099769835602,71.10848136222366,71.13399505615234,2013000 | |
| 2019-01-25,71.10849976715951,71.11700433400364,71.07448798686681,71.08299255371094,1603500 | |
| 2019-01-28,71.08301764695052,71.11702943924983,71.07451307710419,71.09152221679688,5781000 | |
| 2019-01-29,71.10849440763282,71.13400810624218,71.10849440763282,71.12550354003906,4065700 | |
| 2019-01-30,71.12550914264025,71.21903991699219,71.10850000889418,71.21903991699219,3635000 | |
| 2019-01-31,71.24452979281003,71.295544207466,71.24452979281003,71.2785415649414,7267100 | |
| 2019-02-01,71.2461754447052,71.26321547239286,71.195068359375,71.195068359375,7391200 | |
| 2019-02-04,71.20358187435244,71.21210188819627,71.17802833168734,71.195068359375,9052500 | |
| 2019-02-05,71.18654834553118,71.2206219020401,71.18654834553118,71.195068359375,3074100 | |
| 2019-02-06,71.23764711994124,71.24616713279109,71.21209358025735,71.22913360595703,2689800 | |
| 2019-02-07,71.27173053528753,71.29728407850762,71.25469700609632,71.2802505493164,2483100 | |
| 2019-02-08,71.32281852536066,71.33985204843914,71.30577850341797,71.30577850341797,2459500 | |
| 2019-02-11,71.2802505493164,71.29728407850762,71.27173053528753,71.2802505493164,3230700 | |
| 2019-02-12,71.28025615971902,71.28877617441849,71.26322262918711,71.27173614501953,2366000 | |
| 2019-02-13,71.22914684548817,71.25470038992177,71.22062683105469,71.22062683105469,3539200 | |
| 2019-02-14,71.30578815437941,71.3228281786284,71.27171460474652,71.3143081665039,5773800 | |
| 2019-02-15,71.29728407850762,71.29728407850762,71.2802505493164,71.2802505493164,3556400 | |
| 2019-02-19,71.31432633355811,71.33135986328125,71.29728630496825,71.33135986328125,8248500 | |
| 2019-02-20,71.3228530883789,71.34840663481197,71.30581305817863,71.3228530883789,2679800 | |
| 2019-02-21,71.30578411076243,71.30578411076243,71.28875058634448,71.2972640991211,2136700 | |
| 2019-02-22,71.3142998674183,71.36540693648759,71.3142998674183,71.34837341308594,2640800 | |
| 2019-02-25,71.3228178564758,71.33985137939453,71.30577783469292,71.33985137939453,2964300 | |
| 2019-02-26,71.35691474404014,71.37395477294922,71.33988121399791,71.37395477294922,4570700 | |
| 2019-02-27,71.34838193349199,71.35689544677734,71.32282839590576,71.35689544677734,2463500 | |
| 2019-02-28,71.33985137939453,71.34837139028598,71.31429784558435,71.33985137939453,4136600 | |
| 2019-03-01,71.30913338486003,71.31766909198582,71.27499706719372,71.29206848144531,3697800 | |
| 2019-03-04,71.29207816067465,71.3262144829756,71.28354245238998,71.30914306640625,6418800 | |
| 2019-03-05,71.29207974430177,71.31768035888672,71.27500832735322,71.31768035888672,6175900 | |
| 2019-03-06,71.31768762059717,71.36888885498047,71.31768762059717,71.36888885498047,4167300 | |
| 2019-03-07,71.38596148839424,71.4371627236488,71.38596148839424,71.42862701416016,3215500 | |
| 2019-03-08,71.43715221634613,71.46275283020796,71.42008731071749,71.4542236328125,2626900 | |
| 2019-03-11,71.44572290723681,71.44572290723681,71.4201222808399,71.43718719482422,2213500 | |
| 2019-03-12,71.43716030853119,71.47129663449304,71.43716030853119,71.46276092529297,3665600 | |
| 2019-03-13,71.4542333098337,71.47129821777344,71.44569760044453,71.47129821777344,1174200 | |
| 2019-03-14,71.47128500976466,71.48834991455078,71.45422010497853,71.48834991455078,1173300 | |
| 2019-03-15,71.50547185451646,71.52253677136031,71.49693614067354,71.51400756835938,1570400 | |
| 2019-03-18,71.49689483642578,71.51396625424934,71.488359127514,71.49689483642578,1092000 | |
| 2019-03-19,71.47982071757642,71.49688562236253,71.4627493019529,71.48834991455078,1000100 | |
| 2019-03-20,71.49689364279057,71.59930261550755,71.49689364279057,71.59076690673828,2459400 | |
| 2019-03-21,71.60783832427684,71.60783832427684,71.57370200003784,71.59076690673828,1371100 | |
| 2019-03-22,71.64196295216676,71.72730701200604,71.64196295216676,71.71023559570312,3113600 | |
| 2019-03-25,71.73587109444847,71.8297443972521,71.71880618068454,71.78707885742188,3572700 | |
| 2019-03-26,71.75292568609186,71.7955912159129,71.73585426549201,71.77852630615234,2374600 | |
| 2019-03-27,71.82970586942443,71.86384218948315,71.81264096481372,71.83824157714844,1872500 | |
| 2019-03-28,71.82970428466797,71.83823999220365,71.7955679653624,71.82970428466797,1322700 | |
| 2019-03-29,71.77000743281714,71.79560805888343,71.7529425190532,71.78707885742188,2277100 | |
| 2019-04-01,71.747711609486,71.76480984947256,71.6964038424146,71.71350860595703,4381700 | |
| 2019-04-02,71.73061404577587,71.75626467010827,71.72206166314622,71.74771881103516,2662200 | |
| 2019-04-03,71.72205446417236,71.73060684594358,71.70495622418582,71.71350860595703,5005500 | |
| 2019-04-04,71.73915083047717,71.73915083047717,71.71350021172188,71.73059844970703,1481200 | |
| 2019-04-05,71.71350004124281,71.7305982791873,71.70494766049299,71.7220458984375,6617100 | |
| 2019-04-08,71.72203140099228,71.73913615903444,71.69638078748282,71.7049331665039,2756400 | |
| 2019-04-09,71.73060684594358,71.747711609486,71.71350860595703,71.71350860595703,3661900 | |
| 2019-04-10,71.74771058466332,71.77336120605469,71.74771058466332,71.77336120605469,2364300 | |
| 2019-04-11,71.73915083047717,71.75624906846232,71.73059844970703,71.73059844970703,3379200 | |
| 2019-04-12,71.68785858154297,71.70496334678445,71.67931272247876,71.68785858154297,1213300 | |
| 2019-04-15,71.6793205186624,71.70497114575797,71.6793205186624,71.69641876220703,1021400 | |
| 2019-04-16,71.68785858154297,71.6964109641637,71.66220795723729,71.68785858154297,1335700 | |
| 2019-04-17,71.68785146064339,71.71350860595703,71.68785146064339,71.71350860595703,1600600 | |
| 2019-04-18,71.73915083047717,71.74770321124731,71.72204606893689,71.73059844970703,1076800 | |
| 2019-04-22,71.73916625976562,71.74771864237518,71.73061387715609,71.73916625976562,6156400 | |
| 2019-04-23,71.75625644275658,71.78190706414794,71.75625644275658,71.77336120605469,1824600 | |
| 2019-04-24,71.81611633300781,71.83322109779829,71.80757047416894,71.81611633300781,3424400 | |
| 2019-04-25,71.83322109779829,71.84176695663716,71.81611633300781,71.81611633300781,903000 | |
| 2019-04-26,71.88453691030547,71.8930892944336,71.87598452617736,71.8930892944336,2275800 | |
| 2019-04-29,71.86741638183594,71.88451462123288,71.85886400035963,71.86741638183594,1009300 | |
| 2019-04-30,71.87597629726518,71.91873168945312,71.85887805452417,71.91873168945312,1876000 | |
| 2019-05-01,71.89818915789274,72.00098887363026,71.84679256786414,71.85535430908203,1313600 | |
| 2019-05-02,71.85531910639449,71.863887379095,71.82105255126953,71.82105255126953,2138700 | |
| 2019-05-03,71.84679412841797,71.87249242399045,71.82965757424934,71.84679412841797,1332300 | |
| 2019-05-06,71.89817093585945,71.9067392105861,71.88104092208484,71.88960266113281,1312200 | |
| 2019-05-07,71.91532851154031,71.94103334557174,71.91532851154031,71.92389678955078,2815200 | |
| 2019-05-08,71.94101091732632,71.95814093232568,71.90674435164848,71.9153060913086,1474500 | |
| 2019-05-09,71.97526752639222,72.00953409044139,71.94956923727503,71.95813751220703,1297000 | |
| 2019-05-10,71.98382614731804,72.0180927067716,71.95812786164734,71.97525787353516,1558700 | |
| 2019-05-13,72.05238295631011,72.08664952703018,72.04381467971008,72.06095123291016,2720800 | |
| 2019-05-14,72.06095123291016,72.0695129738301,72.03524640311004,72.06095123291016,3785700 | |
| 2019-05-15,72.13799533413534,72.13799533413534,72.07803051150715,72.11229705810547,1521800 | |
| 2019-05-16,72.07807205968717,72.08664033519466,72.06094204435145,72.06950378417969,1046600 | |
| 2019-05-17,72.11232243057952,72.1208907041627,72.06092586043609,72.08662414550781,1067900 | |
| 2019-05-20,72.07807408502234,72.09521063651884,72.05237579345703,72.05237579345703,1095900 | |
| 2019-05-21,72.03518878067281,72.04375705041892,72.00949050710936,72.01805877685547,1161500 | |
| 2019-05-22,72.06094406920528,72.06950580927409,72.04380751770877,72.05237579345703,2067700 | |
| 2019-05-23,72.10375340727202,72.2065530821678,72.10375340727202,72.18085479736328,2773800 | |
| 2019-05-24,72.1637054740935,72.17227374607062,72.13800719383876,72.15514373779297,1019600 | |
| 2019-05-28,72.18083659975446,72.21510314941406,72.16370005708661,72.21510314941406,1130400 | |
| 2019-05-29,72.25794514502857,72.28364342823028,72.21511685158482,72.22367858886719,2632000 | |
| 2019-05-30,72.24084783463094,72.29224442429904,72.2151495397969,72.28367614746094,1929400 | |
| 2019-05-31,72.35219543660574,72.46355687145623,72.35219543660574,72.43785858154297,11965500 | |
| 2019-06-03,72.5056704484184,72.60866945749244,72.47133526247134,72.5743408203125,4621900 | |
| 2019-06-04,72.47990545720718,72.53999038278987,72.46273459346028,72.52281951904297,3320400 | |
| 2019-06-05,72.61728253188681,72.64303229395661,72.54861213385432,72.55719757080078,14753000 | |
| 2019-06-06,72.56573594093183,72.59148568630009,72.50565101881745,72.51423645019531,20687700 | |
| 2019-06-07,72.63442757870898,72.65159189772908,72.56575720509403,72.59150695800781,13622500 | |
| 2019-06-10,72.54856926589758,72.54856926589758,72.51424063593525,72.52281951904297,7611300 | |
| 2019-06-11,72.4885001375446,72.51425643877796,72.47992125256732,72.49708557128906,2211800 | |
| 2019-06-12,72.54003324567746,72.5743684446937,72.531447808731,72.55719757080078,1147900 | |
| 2019-06-13,72.5915093095491,72.65159425121675,72.57434498997297,72.63442993164062,2450300 | |
| 2019-06-14,72.59147063829819,72.62580580792674,72.58288520870006,72.60863494873047,1992200 | |
| 2019-06-17,72.61725489117099,72.61725489117099,72.5743408203125,72.5743408203125,2105300 | |
| 2019-06-18,72.66017206167099,72.668757494942,72.58291625976562,72.58291625976562,5589200 | |
| 2019-06-19,72.56577259492362,72.74602745231606,72.54860172349463,72.73744201660156,1893200 | |
| 2019-06-20,72.79751641724012,72.83185160635263,72.76318122812759,72.77176666259766,1790100 | |
| 2019-06-21,72.71169225822673,72.73744201660156,72.6945279355664,72.73744201660156,8008900 | |
| 2019-06-24,72.75459997763981,72.80609948525081,72.75459997763981,72.78034973144531,1715700 | |
| 2019-06-25,72.78892935500744,72.83184342500168,72.75459416975185,72.7975082397461,1742700 | |
| 2019-06-26,72.76317705760269,72.76317705760269,72.70309211729156,72.71167755126953,1222000 | |
| 2019-06-27,72.75460234242526,72.77176666259766,72.7288525877828,72.77176666259766,1276300 | |
| 2019-06-28,72.76318122812759,72.78893753153777,72.7460169079552,72.77176666259766,4134200 | |
| 2019-07-01,72.77692098122138,72.77692098122138,72.69952931651822,72.72532653808594,4197900 | |
| 2019-07-02,72.74250677004706,72.78550650392205,72.73391207194265,72.768310546875,4841200 | |
| 2019-07-03,72.77693645709506,72.79413898235806,72.76834175530462,72.78553771972656,2176400 | |
| 2019-07-05,72.67371121662852,72.67371121662852,72.61351552998414,72.63931274414062,1759500 | |
| 2019-07-08,72.65652913520712,72.66513039595772,72.60493469238281,72.60493469238281,1587200 | |
| 2019-07-09,72.6307265190702,72.6307265190702,72.57913208007812,72.57913208007812,1457300 | |
| 2019-07-10,72.66511489028561,72.70811462402344,72.6393176743782,72.70811462402344,1704800 | |
| 2019-07-11,72.6994880028061,72.70808925872063,72.65648828406937,72.67369079589844,1227300 | |
| 2019-07-12,72.66513893721952,72.69953742342557,72.65653767545791,72.68233489990234,871600 | |
| 2019-07-15,72.69952392578125,72.7167198852714,72.69092266561658,72.69952392578125,1385800 | |
| 2019-07-16,72.6650895399839,72.69088674689156,72.64789358899077,72.67369079589844,1350100 | |
| 2019-07-17,72.68231986576569,72.74251556396484,72.67372516662226,72.74251556396484,1457500 | |
| 2019-07-18,72.73391992305594,72.83710879815322,72.71671740331375,72.8285140991211,1426800 | |
| 2019-07-19,72.76829351727746,72.78548947030022,72.7338950503952,72.75109100341797,864000 | |
| 2019-07-22,72.77691580817577,72.78551706836684,72.75971984863281,72.75971984863281,823300 | |
| 2019-07-23,72.75111682394731,72.76831934391224,72.73392086482143,72.74251556396484,1026900 | |
| 2019-07-24,72.75971984863281,72.78551706836684,72.74251732825066,72.75971984863281,1364700 | |
| 2019-07-25,72.74250253675403,72.74250253675403,72.69090810777722,72.71670532226562,1093800 | |
| 2019-07-26,72.71672527728347,72.72532653808594,72.6823267949133,72.72532653808594,1003000 | |
| 2019-07-29,72.72532653808594,72.75112375965365,72.72532653808594,72.72532653808594,930600 | |
| 2019-07-30,72.74248904415457,72.75109030100127,72.72529309129783,72.73389434814453,933500 | |
| 2019-07-31,72.76832628125858,72.7941235028263,72.60493513021015,72.72532653808594,2313300 | |
| 2019-08-01,72.75975467056207,72.98373870858025,72.75113813035134,72.93205261230469,3099000 | |
| 2019-08-02,72.92342148339944,72.96649103084799,72.91480494491248,72.94926452636719,2626500 | |
| 2019-08-05,73.0784766228036,73.14739577657369,73.06124354811496,73.095703125,3154500 | |
| 2019-08-06,73.10435256650314,73.13019561767578,73.06989297410789,73.13019561767578,3277800 | |
| 2019-08-07,73.22500072564617,73.25946033821695,73.11301191416543,73.13885498046875,2352400 | |
| 2019-08-08,73.11296081542969,73.12157078318057,73.06126814645205,73.11296081542969,1499000 | |
| 2019-08-09,73.11298428464954,73.14744388419798,73.06990814208984,73.06990814208984,1833600 | |
| 2019-08-12,73.13018208187728,73.17325820752211,73.12156554224951,73.14741516113281,2403500 | |
| 2019-08-13,73.13880738843635,73.14742392909695,73.02681207733283,73.06127166748047,1839500 | |
| 2019-08-14,73.13020857998887,73.1818946914955,73.12159203723897,73.15605163574219,3312800 | |
| 2019-08-15,73.19048329953026,73.31970510147293,73.19048329953026,73.31108856201172,4823000 | |
| 2019-08-16,73.26805246457539,73.31112203655967,73.23359286348983,73.30250549316406,1886600 | |
| 2019-08-19,73.23362265041591,73.25946571861722,73.2077795822146,73.22500610351562,1485500 | |
| 2019-08-20,73.26803950572176,73.30249252821676,73.25942296385016,73.27664947509766,2015700 | |
| 2019-08-21,73.2335609419331,73.26802052799817,73.19910135586805,73.20771789550781,2082500 | |
| 2019-08-22,73.19052821377716,73.23360436502354,73.16468515202848,73.17330169677734,956200 | |
| 2019-08-23,73.19912965155177,73.31111842018285,73.18189656561066,73.29389190673828,2448900 | |
| 2019-08-26,73.28529588347534,73.31113894712647,73.2336097561731,73.25945281982422,1768700 | |
| 2019-08-27,73.23360745342453,73.30252009682785,73.23360745342453,73.28529357910156,2179600 | |
| 2019-08-28,73.30250549316406,73.32835512335089,73.28527897886973,73.30250549316406,1944400 | |
| 2019-08-29,73.29388657260074,73.30249654244814,73.25942697572293,73.2680435180664,3270600 | |
| 2019-08-30,73.26804885032315,73.3025018772123,73.25081576438204,73.29389190673828,2543000 | |
| 2019-09-03,73.3077332718476,73.4112898304627,73.29047713731073,73.35088348388672,4574300 | |
| 2019-09-04,73.35086381122652,73.41127014160156,73.35086381122652,73.41127014160156,1455900 | |
| 2019-09-05,73.31633687394215,73.31633687394215,73.21278035453284,73.24729919433594,2145200 | |
| 2019-09-06,73.26453650427423,73.29042397920212,73.23864902934633,73.25590515136719,2485500 | |
| 2019-09-09,73.20411775617133,73.2213738752585,73.17823028564453,73.17823028564453,2423900 | |
| 2019-09-10,73.1696076996224,73.17823905209605,73.04879510016309,73.05742645263672,2262300 | |
| 2019-09-11,73.05742645263672,73.10057004741911,73.05742645263672,73.05742645263672,3005000 | |
| 2019-09-12,73.10059797319661,73.10922932896759,73.01430416687312,73.04019165039062,3319700 | |
| 2019-09-13,72.97975596891558,72.99701208972024,72.9020935496055,72.91934967041016,1951400 | |
| 2019-09-16,72.96254123268886,72.97979736328125,72.94527851829999,72.97979736328125,3034100 | |
| 2019-09-17,72.97110916981232,73.03151545553072,72.9624844031321,73.0142593383789,1397300 | |
| 2019-09-18,73.05742309488336,73.10056668768286,72.96249797341487,72.97112274169922,3277800 | |
| 2019-09-19,73.04020369604935,73.04020369604935,72.97979736328125,72.97979736328125,2399300 | |
| 2019-09-20,73.01427627406144,73.08331392626474,72.99701356911417,73.05742645263672,2383300 | |
| 2019-09-23,73.10921729184986,73.16962360471021,73.1005859375,73.1005859375,1537100 | |
| 2019-09-24,73.10919264171166,73.21274252381886,73.10919264171166,73.17823028564453,3693100 | |
| 2019-09-25,73.1696220373374,73.18687816187315,73.08332824707031,73.08332824707031,2860800 | |
| 2019-09-26,73.13508448926055,73.16960331329288,73.11782836914062,73.11782836914062,871500 | |
| 2019-09-27,73.12646139667827,73.1868676996094,73.12646139667827,73.16098022460938,1691700 | |
| 2019-09-30,73.15236830132923,73.19551849365234,73.1437435299006,73.19551849365234,2325600 | |
| 2019-10-01,73.13932956176629,73.30354715476693,73.13932956176629,73.27761840820312,4668900 | |
| 2019-10-02,73.3294723752375,73.38998157336285,73.32083385632465,73.35540771484375,2613000 | |
| 2019-10-03,73.40727237183647,73.52827759132177,73.39862725779041,73.51099395751953,2441100 | |
| 2019-10-04,73.47639059849831,73.51096444651299,73.45910037734735,73.5023193359375,1760800 | |
| 2019-10-07,73.45912677792069,73.46777189160315,73.40726928440517,73.42455291748047,1611700 | |
| 2019-10-08,73.47639566048747,73.50232439971296,73.41589307086542,73.4677505493164,2153300 | |
| 2019-10-09,73.46777189160315,73.48505552467844,73.40726928440517,73.42455291748047,1472500 | |
| 2019-10-10,73.43315013609556,73.43315013609556,73.33807373046875,73.33807373046875,3566900 | |
| 2019-10-11,73.28626453167305,73.29490964540997,73.21711681035703,73.26897430419922,3068400 | |
| 2019-10-14,73.27761840820312,73.2949086354387,73.2603347752571,73.27761840820312,1336700 | |
| 2019-10-15,73.30355784479596,73.3122029596745,73.23441670863932,73.26034545898438,2470000 | |
| 2019-10-16,73.29490661621094,73.3121902486808,73.26897127607207,73.29490661621094,1840700 | |
| 2019-10-17,73.29490661621094,73.33811899453029,73.2776163894517,73.29490661621094,1641200 | |
| 2019-10-18,73.31218618592759,73.35540515614126,73.31218618592759,73.32083129882812,1901600 | |
| 2019-10-21,73.31219125841363,73.32947489112155,73.26897228520964,73.28626251220703,985500 | |
| 2019-10-22,73.30356496728929,73.32085519872633,73.260352577279,73.31221008300781,1192300 | |
| 2019-10-23,73.32946420385345,73.33810931609219,73.29489694347556,73.30353546142578,1578600 | |
| 2019-10-24,73.32082568590324,73.35539954056964,73.30353546142578,73.30353546142578,1228600 | |
| 2019-10-25,73.32084807455303,73.32084807455303,73.24305522922732,73.26034545898438,982900 | |
| 2019-10-28,73.23442077636719,73.24305929743501,73.20848543029105,73.23442077636719,2045000 | |
| 2019-10-29,73.26029305791367,73.26893157232278,73.23436432611473,73.25164794921875,1768700 | |
| 2019-10-30,73.25168764360221,73.30354513530118,73.2171137843731,73.29490661621094,1622500 | |
| 2019-10-31,73.33812156352475,73.43319803116293,73.33812156352475,73.42455291748047,2719200 | |
| 2019-11-01,73.39856826431179,73.42453980809302,73.34662517674937,73.38125610351562,3436200 | |
| 2019-11-04,73.34661106000007,73.34661106000007,73.32063952121752,73.32929229736328,2509400 | |
| 2019-11-05,73.30336107943553,73.30336107943553,73.25141797329884,73.27738952636719,2078400 | |
| 2019-11-06,73.32067108154297,73.33798324645903,73.29469953158114,73.32067108154297,1237100 | |
| 2019-11-07,73.26869311647455,73.26869311647455,73.190778496641,73.23406219482422,2284900 | |
| 2019-11-08,73.23407743289864,73.28602712876996,73.23407743289864,73.24273681640625,2300500 | |
| 2019-11-11,73.26007080078125,73.26872358091188,73.23409264486233,73.26007080078125,1329600 | |
| 2019-11-12,73.2514408793574,73.27741244054718,73.23412210177868,73.26875305175781,2647800 | |
| 2019-11-13,73.31202700159965,73.32068638845321,73.28605544621583,73.3033676147461,1679800 | |
| 2019-11-14,73.36393735773524,73.39856828451101,73.35528457992172,73.37259674072266,2754500 | |
| 2019-11-15,73.33798978410418,73.36396133638121,73.33798978410418,73.34664916992188,2456100 | |
| 2019-11-18,73.38125610351562,73.38990888132676,73.36393733754555,73.38125610351562,1029100 | |
| 2019-11-19,73.35528457992172,73.38125612371007,73.35528457992172,73.37259674072266,1630600 | |
| 2019-11-20,73.3899154243804,73.42454635423417,73.38126264579783,73.40723419189453,1754200 | |
| 2019-11-21,73.38125612371007,73.39856828451101,73.36393735773524,73.37259674072266,1288000 | |
| 2019-11-22,73.3812561439093,73.3899089217252,73.34662521712397,73.36393737792969,3148100 | |
| 2019-11-25,73.36393735773524,73.38125612371007,73.3466251969343,73.37259674072266,3597000 | |
| 2019-11-26,73.40723419189453,73.4158935756516,73.3899154243804,73.40723419189453,1792200 | |
| 2019-11-27,73.3899089217252,73.3899089217252,73.35528460011378,73.36393737792969,1090100 | |
| 2019-11-29,73.35529114160954,73.3899154663086,73.34663175784753,73.3899154663086,1220200 | |
| 2019-12-02,73.3500015359486,73.42804612070348,73.33266197024186,73.36734771728516,4211500 | |
| 2019-12-03,73.46279296657146,73.51481832259087,73.45411986868979,73.47146606445312,2036600 | |
| 2019-12-04,73.45411478644786,73.46278788372945,73.41076253130963,73.43677520751953,2017700 | |
| 2019-12-05,73.40206146240234,73.43674722267599,73.39338836842586,73.40206146240234,1965900 | |
| 2019-12-06,73.35869903994153,73.40205789208267,73.35002594638689,73.37604522705078,2024400 | |
| 2019-12-09,73.39338479852803,73.39338479852803,73.36737213349615,73.37604522705078,1482200 | |
| 2019-12-10,73.38475240703838,73.39342550540344,73.34140014648438,73.34140014648438,1214100 | |
| 2019-12-11,73.35002951417572,73.41073455637884,73.35002951417572,73.40206146240234,1223100 | |
| 2019-12-12,73.41947485192387,73.41947485192387,73.28940477403108,73.332763671875,1627400 | |
| 2019-12-13,73.39339040915142,73.43674926460717,73.35870464791333,73.41940307617188,1630500 | |
| 2019-12-16,73.39338479852803,73.39338479852803,73.35002594638689,73.37604522705078,1568800 | |
| 2019-12-17,73.40208282550464,73.41075592200536,73.38473663250318,73.3934097290039,1764000 | |
| 2019-12-18,73.38471527444936,73.40206146240234,73.3673757021287,73.40206146240234,1677400 | |
| 2019-12-19,73.39947191526373,73.43421391031303,73.39947191526373,73.41683959960938,1464500 | |
| 2019-12-20,73.40815244425755,73.42552675496121,73.3907847599119,73.41683959960938,1413600 | |
| 2019-12-23,73.39945983886719,73.4081403664328,73.38208553102213,73.39945983886719,2008600 | |
| 2019-12-24,73.36469669728075,73.42549350449592,73.36469669728075,73.40811920166016,895500 | |
| 2019-12-26,73.44286173850767,73.44286173850767,73.41680691041124,73.4341812133789,1156900 | |
| 2019-12-27,73.46025803031552,73.4950000202951,73.45157087623136,73.48631286621094,1388200 | |
| 2019-12-30,73.47764051034768,73.52975681899167,73.47764051034768,73.51238250732422,1630700 | |
| 2019-12-31,73.51237978246485,73.53843462264189,73.48632494228781,73.50369262695312,3025600 | |
| 2020-01-02,73.53844451904297,73.57318651940713,73.51238967535961,73.53844451904297,2665200 | |
| 2020-01-03,73.58184496625826,73.61658695306694,73.55579013274085,73.59921264648438,2039900 | |
| 2020-01-06,73.59050967726063,73.59919020154824,73.54708055040489,73.57313537597656,1132100 | |
| 2020-01-07,73.5818225266186,73.59050967726063,73.56444822533453,73.57313537597656,1103400 | |
| 2020-01-08,73.58187367608792,73.59924136309048,73.5297639887212,73.53844451904297,1864300 | |
| 2020-01-09,73.52103379461538,73.56445629988282,73.51234664301982,73.54708862304688,1424400 | |
| 2020-01-10,73.55579548561704,73.58185032103053,73.55579548561704,73.5644760131836,1065900 | |
| 2020-01-13,73.56445902898041,73.56445902898041,73.53840419958233,73.55577850341797,1275600 | |
| 2020-01-14,73.55579548561704,73.590537474954,73.55579548561704,73.5644760131836,2323400 | |
| 2020-01-15,73.59053211954954,73.59921264648438,73.57315781296697,73.59921264648438,2467900 | |
| 2020-01-16,73.59053211954954,73.59921264648438,73.57315781296697,73.59921264648438,1995100 | |
| 2020-01-17,73.59053166856921,73.6252670288086,73.58184451533117,73.6252670288086,1592600 | |
| 2020-01-21,73.63395963566934,73.65133394343223,73.63395963566934,73.64264678955078,2814600 | |
| 2020-01-22,73.64263598325189,73.66869081471607,73.64263598325189,73.66000366210938,1878400 | |
| 2020-01-23,73.68607330322266,73.72081529427608,73.66870562087456,73.68607330322266,6874100 | |
| 2020-01-24,73.6947533785105,73.73818251974483,73.68606622499232,73.71212768554688,3717500 | |
| 2020-01-27,73.79899324646357,73.80768040161854,73.7729384073565,73.7903060913086,1915500 | |
| 2020-01-28,73.79027328985359,73.79896044114693,73.74685078609673,73.75553131103516,1233400 | |
| 2020-01-29,73.78158307872054,73.82501220703125,73.76421540320905,73.82501220703125,1269100 | |
| 2020-01-30,73.85110028831255,73.88584228133436,73.8250454501356,73.83373260498047,1348300 | |
| 2020-01-31,73.86848630125883,73.94665082817356,73.86848630125883,73.92928314208984,4298900 | |
| 2020-02-03,73.90750122070312,73.92490312521417,73.86400973318946,73.90750122070312,4133700 | |
| 2020-02-04,73.83792557978288,73.84662653424238,73.80312839882853,73.82923126220703,1575300 | |
| 2020-02-05,73.7857013779617,73.80309664251214,73.7770004272461,73.7770004272461,2229300 | |
| 2020-02-06,73.77705456773216,73.7944564819336,73.76836024751711,73.7944564819336,1505800 | |
| 2020-02-07,73.82927259650182,73.855368837607,73.82057163717099,73.83796691894531,1408200 | |
| 2020-02-10,73.88141976502945,73.89881503613474,73.85532353992987,73.87271881103516,982700 | |
| 2020-02-11,73.84666787827615,73.855368837607,73.82057163717099,73.83796691894531,1911200 | |
| 2020-02-12,73.81183968858798,73.8205406442658,73.80313873291016,73.80313873291016,1400400 | |
| 2020-02-13,73.82923470730692,73.84662998015398,73.8118327975759,73.8205337524414,1700700 | |
| 2020-02-14,73.85531616210938,73.86401711523447,73.84661520898428,73.85531616210938,1560000 | |
| 2020-02-18,73.88141632080078,73.89881159109513,73.86402105050644,73.88141632080078,1669400 | |
| 2020-02-19,73.86401760789967,73.8901138305664,73.8466157015334,73.8901138305664,1422800 | |
| 2020-02-20,73.88140500081853,73.92490312521417,73.88140500081853,73.90750122070312,2051800 | |
| 2020-02-21,73.94231807980798,74.01191244261753,73.93361712523584,73.96841430664062,1798800 | |
| 2020-02-24,74.09017181396484,74.11626803047416,74.0814774997158,74.09017181396484,2725200 | |
| 2020-02-25,74.10757890162951,74.20326946011332,74.10757890162951,74.16847229003906,3027000 | |
| 2020-02-26,74.15107063764317,74.24676119645102,74.13367537098793,74.22066497802734,3688200 | |
| 2020-02-27,74.32508013172871,74.37727258517867,74.25548576920627,74.30767822265625,6008700 | |
| 2020-02-28,74.50774482434798,74.61212970948861,74.48164860306282,74.57733917236328,9540700 | |
| 2020-03-02,74.67752276291388,74.74721873205274,74.54684448242188,74.54684448242188,15009300 | |
| 2020-03-03,74.59911981128371,74.9388793830213,74.58169914072688,74.84305572509766,7232300 | |
| 2020-03-04,74.8953148755864,74.9650108421141,74.85175323486328,74.85175323486328,5711900 | |
| 2020-03-05,75.01730435858964,75.04343869305659,74.98245636377524,75.00859069824219,3797200 | |
| 2020-03-06,75.19151052629745,75.24378582292448,75.06954591178939,75.0956802368164,4378300 | |
| 2020-03-09,75.39189124486836,75.50514221191406,75.24379229259932,75.50514221191406,44359800 | |
| 2020-03-10,75.18281644190128,75.24379875964004,75.0521381477256,75.17410278320312,11970200 | |
| 2020-03-11,75.18279011126256,75.20021077598363,75.07824618322074,75.08695983886719,7873200 | |
| 2020-03-12,75.18283773355289,75.39191907550097,75.069580078125,75.069580078125,12312300 | |
| 2020-03-13,74.96499956106636,75.20021510448463,74.87787629273082,75.16536712646484,9422400 | |
| 2020-03-16,75.4267378245263,75.55741610503529,75.26992521723021,75.28734588623047,12123900 | |
| 2020-03-17,75.34831368689048,75.38316166475336,75.03468853269673,75.11309814453125,10487800 | |
| 2020-03-18,75.11315670717534,75.60101548447477,75.01732635498047,75.01732635498047,11907500 | |
| 2020-03-19,75.11312411702103,75.38318773062528,75.11312411702103,75.1479721069336,12898400 | |
| 2020-03-20,75.25254305964447,75.47033810899735,75.25254305964447,75.34837341308594,10683700 | |
| 2020-03-23,75.54002221042421,75.55744953370824,75.40934387209957,75.43547821044922,9472000 | |
| 2020-03-24,75.35702879247165,75.41801109326163,75.33089447021484,75.33089447021484,8366100 | |
| 2020-03-25,75.34830332144024,75.47026790389592,75.34830332144024,75.41799926757812,6098000 | |
| 2020-03-26,75.43544624146737,75.53999019713741,75.42673923009171,75.50514221191406,8381000 | |
| 2020-03-27,75.53130983757781,75.53130983757781,75.37449715822781,75.48775482177734,37087900 | |
| 2020-03-30,75.55741573342601,75.58355006008458,75.49643342236486,75.52256774902344,5650800 | |
| 2020-03-31,75.54870385508664,75.60097250963487,75.50514221191406,75.50514221191406,5677600 | |
| 2020-04-01,75.55398559570312,75.59759392289445,75.51909494112292,75.55398559570312,6923900 | |
| 2020-04-02,75.57144165039062,75.5976079825142,75.55399964721262,75.57144165039062,5879700 | |
| 2020-04-03,75.5452612683801,75.62376025015163,75.51909494112292,75.55398559570312,5018100 | |
| 2020-04-06,75.51908897309137,75.54525529828071,75.49292264790203,75.50164031982422,4869100 | |
| 2020-04-07,75.45805607856903,75.5103887456497,75.44060741973313,75.48422241210938,7881000 | |
| 2020-04-08,75.48423131783683,75.55401265198631,75.48423131783683,75.52783966064453,4890600 | |
| 2020-04-09,75.52781261373403,75.58015192296031,75.51909494112292,75.55398559570312,5400400 | |
| 2020-04-13,75.56269836425781,75.56269836425781,75.52780771194203,75.56269836425781,3356200 | |
| 2020-04-14,75.55398069221248,75.58014701777145,75.52780771194203,75.56269836425781,4712200 | |
| 2020-04-15,75.60635497227292,75.62379698067868,75.58018863230674,75.58891296386719,4270000 | |
| 2020-04-16,75.6063232421875,75.62376524327327,75.58888124110173,75.6063232421875,2383600 | |
| 2020-04-17,75.58890926765727,75.61507560634396,75.58018493652344,75.58018493652344,3282700 | |
| 2020-04-20,75.59762694407628,75.61507560634396,75.58018493652344,75.58018493652344,5969400 | |
| 2020-04-21,75.60632717259088,75.61505150094348,75.58016084224579,75.59760284423828,3610300 | |
| 2020-04-22,75.58889030828178,75.58889030828178,75.57144165039062,75.57144165039062,4836900 | |
| 2020-04-23,75.57142269101463,75.58887134452827,75.55398069221248,75.56269836425781,3010000 | |
| 2020-04-24,75.57142269101463,75.58887134452827,75.56269836425781,75.56269836425781,3117600 | |
| 2020-04-27,75.56269836425781,75.57142269101463,75.53653203869884,75.56269836425781,4928800 | |
| 2020-04-28,75.59763064071248,75.60635497227292,75.58018863230674,75.58891296386719,3706900 | |
| 2020-04-29,75.60635127521012,75.61507560634396,75.58018493652344,75.58018493652344,4285700 | |
| 2020-04-30,75.58889217514935,75.71100616455078,75.58889217514935,75.71100616455078,9557300 | |
| 2020-05-01,75.61671393476607,75.61671393476607,75.57306274173045,75.59925079345703,5135000 | |
| 2020-05-04,75.59051922280253,75.63417041583813,75.58179431238497,75.59925079345703,5813400 | |
| 2020-05-05,75.60800117055508,75.61673274338146,75.59053802490234,75.59053802490234,4334000 | |
| 2020-05-06,75.59926659136984,75.61672973632812,75.5905350188907,75.61672973632812,2007300 | |
| 2020-05-07,75.61671416738182,75.68654675212186,75.60798259670044,75.6690902709961,2455600 | |
| 2020-05-08,75.67785279640563,75.71277243317743,75.64293315963384,75.65166473388672,2690000 | |
| 2020-05-11,75.66033923020166,75.66033923020166,75.5992315716312,75.62541961669922,4067600 | |
| 2020-05-12,75.61676389630246,75.64295196533203,75.59930074345517,75.64295196533203,2670000 | |
| 2020-05-13,75.65168354175567,75.6691400343616,75.63422038890839,75.64295196533203,3829400 | |
| 2020-05-14,75.6516143220025,75.67780236707053,75.62541961669922,75.62541961669922,2284600 | |
| 2020-05-15,75.67782184167747,75.68654675212186,75.66035870031472,75.6690902709961,1942800 | |
| 2020-05-18,75.66037019115869,75.66037019115869,75.60799407958984,75.60799407958984,2761400 | |
| 2020-05-19,75.61674509711493,75.65166473388672,75.61674509711493,75.65166473388672,2976500 | |
| 2020-05-20,75.6254700111281,75.66038964789989,75.6254700111281,75.65166473388672,3497900 | |
| 2020-05-21,75.64291736344512,75.65164893587462,75.63418579101562,75.63418579101562,3246300 | |
| 2020-05-22,75.65164893587462,75.6603738480658,75.63418579101562,75.63418579101562,2592500 | |
| 2020-05-26,75.62545421858613,75.64291736344512,75.61672930639494,75.63418579101562,4356200 | |
| 2020-05-27,75.62545464856892,75.66037427824713,75.61672973632812,75.61672973632812,3507600 | |
| 2020-05-28,75.6254700111281,75.65166473388672,75.61674509711493,75.65166473388672,3433400 | |
| 2020-05-29,75.63420158538096,75.66912122215277,75.63420158538096,75.65166473388672,6903400 | |
| 2020-06-01,75.65165341448423,75.66039204683801,75.62544418304635,75.6429214477539,6995500 | |
| 2020-06-02,75.6429214477539,75.65165341448423,75.62544418304635,75.6429214477539,3869300 | |
| 2020-06-03,75.62545931924483,75.62545931924483,75.58177947998047,75.58177947998047,4476300 | |
| 2020-06-04,75.59048927373416,75.60796653681273,75.57301867627844,75.59922790527344,4350000 | |
| 2020-06-05,75.56426704623345,75.57300567626953,75.54679645178301,75.57300567626953,4391300 | |
| 2020-06-08,75.5555419921875,75.58175121907114,75.53806473051688,75.5555419921875,4200200 | |
| 2020-06-09,75.56430221177489,75.59051144845846,75.56430221177489,75.58177947998047,7839900 | |
| 2020-06-10,75.6079490232903,75.64289687572942,75.59921039377521,75.62541961669922,3146500 | |
| 2020-06-11,75.63420927754332,75.64294791295448,75.59052276611328,75.59052276611328,3244500 | |
| 2020-06-12,75.60796821641112,75.62543881425495,75.59922958467772,75.61670684814453,3356000 | |
| 2020-06-15,75.616705168352,75.63417576580773,75.59922790527344,75.59922790527344,3246000 | |
| 2020-06-16,75.59926140152444,75.62547064213216,75.59052276611328,75.59052276611328,5306400 | |
| 2020-06-17,75.59922958467772,75.61670684814453,75.59922958467772,75.61670684814453,3369600 | |
| 2020-06-18,75.62545705225239,75.62545705225239,75.60798645019531,75.60798645019531,2027100 | |
| 2020-06-19,75.61668765280541,75.64289687572942,75.6079490232903,75.62541961669922,3477600 | |
| 2020-06-22,75.62545705225239,75.63419568609322,75.60798645019531,75.60798645019531,2597900 | |
| 2020-06-23,75.61668765280541,75.62541961669922,75.6079490232903,75.62541961669922,2792100 | |
| 2020-06-24,75.61668468071527,75.6341552734375,75.60794605154364,75.6341552734375,2110900 | |
| 2020-06-25,75.62541664426587,75.64289390260913,75.62541664426587,75.6341552734375,1716500 | |
| 2020-06-26,75.63415302253848,75.66910087256392,75.63415302253848,75.66036224365234,4109900 | |
| 2020-06-29,75.66037918357631,75.6778564453125,75.65164055270822,75.6778564453125,2766100 | |
| 2020-06-30,75.68657612306272,75.68657612306272,75.66036690033575,75.66910552978516,4443400 | |
| 2020-07-01,75.67872553781184,75.67872553781184,75.64375305175781,75.64375305175781,4789400 | |
| 2020-07-02,75.66123566063774,75.67871856689453,75.64374608406189,75.67871856689453,2662800 | |
| 2020-07-06,75.66121823598105,75.66996302225508,75.65247344970703,75.65247344970703,3406700 | |
| 2020-07-07,75.66125337860957,75.66999816894531,75.65250858827383,75.66999816894531,2939000 | |
| 2020-07-08,75.66999816894531,75.67873628896042,75.66125337860957,75.66999816894531,3454900 | |
| 2020-07-09,75.6699713194853,75.68745422363281,75.66122653225241,75.68745422363281,2508600 | |
| 2020-07-10,75.69621210868806,75.69621210868806,75.66123962402344,75.66123962402344,2447400 | |
| 2020-07-13,75.66123962402344,75.66998441276944,75.65249483527742,75.66123962402344,2332100 | |
| 2020-07-14,75.67873628896042,75.68748107929616,75.66125337860957,75.66999816894531,2112500 | |
| 2020-07-15,75.66123566063774,75.67871856689453,75.65249087234982,75.67871856689453,4553200 | |
| 2020-07-16,75.68746335518246,75.69620814347039,75.67871856689453,75.67871856689453,1750100 | |
| 2020-07-17,75.68748323675874,75.69622802734375,75.67000032590954,75.69622802734375,2016200 | |
| 2020-07-20,75.69620814347039,75.69620814347039,75.66998044892567,75.67871856689453,3534600 | |
| 2020-07-21,75.67000032590954,75.69622802734375,75.67000032590954,75.69622802734375,4017900 | |
| 2020-07-22,75.6961990108657,75.6961990108657,75.67870943639993,75.68745422363281,3776600 | |
| 2020-07-23,75.68745422363281,75.6961990108657,75.67870943639993,75.68745422363281,2263100 | |
| 2020-07-24,75.68748323675874,75.69622802734375,75.67873844617374,75.69622802734375,3056000 | |
| 2020-07-27,75.6962258696319,75.6962258696319,75.66125337860957,75.66999816894531,2250900 | |
| 2020-07-28,75.67870943639993,75.6961990108657,75.67870943639993,75.68745422363281,3804400 | |
| 2020-07-29,75.6962331926161,75.71371610465829,75.68748840143438,75.70497131347656,2551300 | |
| 2020-07-30,75.71369633528913,75.73118591308594,75.71369633528913,75.73118591308594,2016900 | |
| 2020-07-31,75.73992919921875,75.73992919921875,75.72244629054866,75.73992919921875,3229400 | |
| 2020-08-03,75.72242189327987,75.73992156982422,75.70492889090659,75.73992156982422,2979500 | |
| 2020-08-04,75.73992169184184,75.74866485595703,75.73117185355557,75.74866485595703,2871000 | |
| 2020-08-05,75.73117065429688,75.73992049244458,75.72242081614917,75.73117065429688,3037500 | |
| 2020-08-06,75.73117065429688,75.74866365642133,75.72242081614917,75.73117065429688,1793300 | |
| 2020-08-07,75.72245788574219,75.73120772817335,75.71371471748527,75.72245788574219,3944500 | |
| 2020-08-10,75.72243380102259,75.72243380102259,75.6961909562503,75.70494079589844,2089800 | |
| 2020-08-11,75.68743133544922,75.69618117396661,75.66118849406833,75.68743133544922,3345700 | |
| 2020-08-12,75.6699447631836,75.67869460244457,75.66119492392264,75.6699447631836,4246900 | |
| 2020-08-13,75.66120147705078,75.66995131706959,75.65245831120438,75.66120147705078,2073800 | |
| 2020-08-14,75.6699447631836,75.68743776753371,75.66119492392264,75.6699447631836,2548600 | |
| 2020-08-17,75.6874235833725,75.6874235833725,75.66993058230067,75.67868041992188,2655100 | |
| 2020-08-18,75.67868817110309,75.69618117396661,75.67868817110309,75.68743133544922,2106500 | |
| 2020-08-19,75.69618117396661,75.69618117396661,75.67868817110309,75.68743133544922,2064900 | |
| 2020-08-20,75.69618117396661,75.704931012484,75.68743133544922,75.68743133544922,2121000 | |
| 2020-08-21,75.69617342099372,75.70492325861491,75.67868041992188,75.67868041992188,3337600 | |
| 2020-08-24,75.68743776753371,75.69618760679467,75.6699447631836,75.6699447631836,2834100 | |
| 2020-08-25,75.66118074467946,75.67868041992188,75.65243758122882,75.67868041992188,1986600 | |
| 2020-08-26,75.67868041992188,75.67868041992188,75.66118074467946,75.67868041992188,2983300 | |
| 2020-08-27,75.69618760679467,75.70493744605562,75.66119492392264,75.6699447631836,2609000 | |
| 2020-08-28,75.68744766935997,75.71369719057695,75.68744766935997,75.69619750976562,3445500 | |
| 2020-08-31,75.69621503262296,75.72245788574219,75.69621503262296,75.72245788574219,2357200 | |
| 2020-09-01,75.70406341552734,75.71281821231523,75.69531529669275,75.70406341552734,3093600 | |
| 2020-09-02,75.69530378869867,75.71280670166016,75.69530378869867,75.71280670166016,3682600 | |
| 2020-09-03,75.71281821231523,75.7303211279377,75.70406341552734,75.70406341552734,2547200 | |
| 2020-09-04,75.70405311899529,75.71280791459243,75.66904061455911,75.67779541015625,2904300 | |
| 2020-09-08,75.69529349055489,75.70404160686934,75.68653869628906,75.68653869628906,2014700 | |
| 2020-09-09,75.6865119324628,75.69526672363281,75.6777571412928,75.69526672363281,3009100 | |
| 2020-09-10,75.67778390202324,75.70404160686934,75.67778390202324,75.68653869628906,2910000 | |
| 2020-09-11,75.69531529669275,75.72157300910311,75.69531529669275,75.70406341552734,2109800 | |
| 2020-09-14,75.71276962802379,75.71276962802379,75.69526672363281,75.69526672363281,1993000 | |
| 2020-09-15,75.69531529669275,75.70406341552734,75.69531529669275,75.70406341552734,2013100 | |
| 2020-09-16,75.70405190620326,75.71280670166016,75.68654899324177,75.71280670166016,2551200 | |
| 2020-09-17,75.71276962802379,75.7215244191938,75.69526672363281,75.69526672363281,2494700 | |
| 2020-09-18,75.71281821231523,75.72157300910311,75.69531529669275,75.70406341552734,2334200 | |
| 2020-09-21,75.71276962802379,75.71276962802379,75.69526672363281,75.69526672363281,3969100 | |
| 2020-09-22,75.70405190620326,75.71280670166016,75.69530378869867,75.71280670166016,2108400 | |
| 2020-09-23,75.70405190620326,75.71280670166016,75.69530378869867,75.71280670166016,3298200 | |
| 2020-09-24,75.70406341552734,75.71281821231523,75.69531529669275,75.70406341552734,2955200 | |
| 2020-09-25,75.71280670166016,75.72156149711705,75.71280670166016,75.71280670166016,1786000 | |
| 2020-09-28,75.72154998779297,75.72154998779297,75.70404039954056,75.72154998779297,2777700 | |
| 2020-09-29,75.72156149711705,75.73030961462165,75.71280670166016,75.71280670166016,2568900 | |
| 2020-09-30,75.72154998779297,75.72154998779297,75.70404039954056,75.72154998779297,3111800 | |
| 2020-10-01,75.70405578613281,75.72157347973378,75.70405578613281,75.70405578613281,3890800 | |
| 2020-10-02,75.71280670166016,75.72156554754311,75.6952956909361,75.71280670166016,3081300 | |
| 2020-10-05,75.70404970744141,75.70404970744141,75.67777985019187,75.68653869628906,3139800 | |
| 2020-10-06,75.68653869628906,75.69529754238626,75.67777985019187,75.68653869628906,2618100 | |
| 2020-10-07,75.66023100199929,75.67774200439453,75.66023100199929,75.67774200439453,3613200 | |
| 2020-10-08,75.67774200439453,75.6865008461115,75.66898984371625,75.67774200439453,1996700 | |
| 2020-10-09,75.6865008461115,75.6865008461115,75.66898984371625,75.67774200439453,1977700 | |
| 2020-10-12,75.6777337833128,75.69525146484375,75.6689816235853,75.69525146484375,2400900 | |
| 2020-10-13,75.68653869628906,75.70404970744141,75.67777985019187,75.68653869628906,5330600 | |
| 2020-10-14,75.68653869628906,75.70404970744141,75.68653869628906,75.68653869628906,8129500 | |
| 2020-10-15,75.69530362037489,75.7128146329333,75.68654477357441,75.70405578613281,6851500 | |
| 2020-10-16,75.69525146484375,75.70400362457126,75.68649262407828,75.69525146484375,1562100 | |
| 2020-10-19,75.6777337833128,75.69525146484375,75.6689816235853,75.69525146484375,2499200 | |
| 2020-10-20,75.68653869628906,75.69529754238626,75.67777985019187,75.68653869628906,1991800 | |
| 2020-10-21,75.67777985019187,75.68653869628906,75.66902768513671,75.68653869628906,1788700 | |
| 2020-10-22,75.67776644017832,75.68652528472346,75.6602554321289,75.6602554321289,3063300 | |
| 2020-10-23,75.67773561941252,75.68649446039049,75.66898345947266,75.66898345947266,2014300 | |
| 2020-10-26,75.67774200439453,75.6865008461115,75.66898984371625,75.67774200439453,2319200 | |
| 2020-10-27,75.6865008461115,75.69525968782847,75.67774200439453,75.67774200439453,1982000 | |
| 2020-10-28,75.6865008461115,75.69525968782847,75.67774200439453,75.67774200439453,4930200 | |
| 2020-10-29,75.68649262407828,75.69525146484375,75.6777337833128,75.69525146484375,3688800 | |
| 2020-10-30,75.69529754238626,75.69529754238626,75.66902768513671,75.68653869628906,3562300 | |
| 2020-11-02,75.6768908873081,75.68565368652344,75.66813477215014,75.68565368652344,3642500 | |
| 2020-11-03,75.66812896728516,75.67688508177139,75.65060337019895,75.66812896728516,1739600 | |
| 2020-11-04,75.68565368652344,75.70317928495412,75.6768908873081,75.68565368652344,4432600 | |
| 2020-11-05,75.68564788031449,75.6944106788576,75.66812896728516,75.66812896728516,4646000 | |
| 2020-11-06,75.68565031103157,75.68565031103157,75.66813139743958,75.67688751220703,2479200 | |
| 2020-11-09,75.64181093535889,75.65057373046875,75.62429202919341,75.65057373046875,5418600 | |
| 2020-11-10,75.62430390602458,75.6418228149414,75.62430390602458,75.6418228149414,3162200 | |
| 2020-11-11,75.62432098388672,75.63308378235163,75.6155581854218,75.62432098388672,2643200 | |
| 2020-11-12,75.65061370301984,75.65937650275983,75.63309478759766,75.63309478759766,3915800 | |
| 2020-11-13,75.65061370301984,75.65937650275983,75.63309478759766,75.63309478759766,3156800 | |
| 2020-11-16,75.64181093535889,75.65933652557861,75.63305482430327,75.65057373046875,3752900 | |
| 2020-11-17,75.6418228149414,75.65934840791353,75.6418228149414,75.6418228149414,3457900 | |
| 2020-11-18,75.65058561142746,75.65934840791353,75.6418228149414,75.6418228149414,2325200 | |
| 2020-11-19,75.65058473779482,75.66811033056455,75.65058473779482,75.65934753417969,1900700 | |
| 2020-11-20,75.67688508177139,75.67688508177139,75.66812896728516,75.66812896728516,1784700 | |
| 2020-11-23,75.66812896728516,75.67688508177139,75.66812896728516,75.66812896728516,1640500 | |
| 2020-11-24,75.66813139743958,75.67688751220703,75.66813139743958,75.67688751220703,2649500 | |
| 2020-11-25,75.6768908873081,75.68565368652344,75.6768908873081,75.68565368652344,2449800 | |
| 2020-11-27,75.68565368652344,75.69441648573877,75.68565368652344,75.68565368652344,1378900 | |
| 2020-11-30,75.70315551757812,75.70315551757812,75.68562992464969,75.70315551757812,3375300 | |
| 2020-12-01,75.67075439556183,75.67952054365342,75.65322878599042,75.66199493408203,6173900 | |
| 2020-12-02,75.66194827818865,75.67947387695312,75.65318213550256,75.67947387695312,2297100 | |
| 2020-12-03,75.68827059693653,75.69703674316406,75.67950445070902,75.69703674316406,2751900 | |
| 2020-12-04,75.6794891656016,75.6882553100586,75.67072302114458,75.6882553100586,2825200 | |
| 2020-12-07,75.68826205482469,75.7057876586914,75.68826205482469,75.7057876586914,3213900 | |
| 2020-12-08,75.6970214545156,75.70578091236356,75.6882553100586,75.6882553100586,2559800 | |
| 2020-12-09,75.68824001963921,75.68824001963921,75.67947387695312,75.67947387695312,2829000 | |
| 2020-12-10,75.70579620278119,75.7145623490087,75.68827059693653,75.69703674316406,2977700 | |
| 2020-12-11,75.73208526802955,75.7408447265625,75.72331912288702,75.7408447265625,1802200 | |
| 2020-12-14,75.72331240788094,75.74083801000228,75.72331240788094,75.7320785522461,2805200 | |
| 2020-12-15,75.7320785522461,75.74083801000228,75.72331240788094,75.7320785522461,1969300 | |
| 2020-12-16,75.72331240788094,75.7320785522461,75.72331240788094,75.7320785522461,1444700 | |
| 2020-12-17,75.74261033597448,75.74261033597448,75.71630884428689,75.73384094238281,2541200 | |
| 2020-12-18,75.72506713867188,75.73382984189176,75.72506713867188,75.72506713867188,2924100 | |
| 2020-12-21,75.72506713867188,75.73382984189176,75.71629774636556,75.72506713867188,2249100 | |
| 2020-12-22,75.72506713867188,75.74259923419808,75.72506713867188,75.72506713867188,1928400 | |
| 2020-12-23,75.72505976409134,75.74259185791016,75.72505976409134,75.74259185791016,2821600 | |
| 2020-12-24,75.72506713867188,75.74259923419808,75.72506713867188,75.72506713867188,1039500 | |
| 2020-12-28,75.71630884428689,75.73384094238281,75.71630884428689,75.73384094238281,1836400 | |
| 2020-12-29,75.73384094238281,75.73384094238281,75.72507823787855,75.73384094238281,2010600 | |
| 2020-12-30,75.72505976409134,75.74259185791016,75.72505976409134,75.74259185791016,1327500 | |
| 2020-12-31,75.73384094238281,75.74261033597448,75.71630884428689,75.73384094238281,1949900 | |
| 2021-01-04,75.72505976409134,75.75136124936246,75.72505976409134,75.74259185791016,2989300 | |
| 2021-01-05,75.74259185791016,75.75136124936246,75.72505976409134,75.74259185791016,2529400 | |
| 2021-01-06,75.71630740257204,75.72507679599673,75.68123651796056,75.69876861572266,2082000 | |
| 2021-01-07,75.70755445720916,75.71632385253906,75.69002235563806,75.71632385253906,4207700 | |
| 2021-01-08,75.68998743776694,75.70751953125,75.68998743776694,75.70751953125,2760300 | |
| 2021-01-11,75.69876861572266,75.70753800914734,75.69000591138526,75.69876861572266,2545700 | |
| 2021-01-12,75.68123651796056,75.69876861572266,75.68123651796056,75.69876861572266,4048300 | |
| 2021-01-13,75.69001007080078,75.69877277561973,75.69001007080078,75.69001007080078,2021800 | |
| 2021-01-14,75.69876861572266,75.70753800914734,75.69000591138526,75.69876861572266,3344000 | |
| 2021-01-15,75.69875013996565,75.71628892253435,75.69875013996565,75.70751953125,3148300 | |
| 2021-01-19,75.69877005710354,75.73384094238281,75.69877005710354,75.73384094238281,3019500 | |
| 2021-01-20,75.72506713867188,75.73382984189176,75.71629774636556,75.72506713867188,2392300 | |
| 2021-01-21,75.73384094238281,75.74261033597448,75.71630884428689,75.73384094238281,1574700 | |
| 2021-01-22,75.73384094238281,75.74261033597448,75.73384094238281,75.73384094238281,4095800 | |
| 2021-01-25,75.73382246645787,75.74259185791016,75.73382246645787,75.74259185791016,2037500 | |
| 2021-01-26,75.75137972956614,75.75137972956614,75.73384094238281,75.73384094238281,2015500 | |
| 2021-01-27,75.75137972956614,75.76014912315782,75.73384094238281,75.73384094238281,3786800 | |
| 2021-01-28,75.74259923419808,75.74259923419808,75.72506713867188,75.72506713867188,2429600 | |
| 2021-01-29,75.74260389816932,75.75137329101562,75.73383450532302,75.75137329101562,3237800 | |
| 2021-02-01,75.7601089477539,75.7601089477539,75.74257076871396,75.7601089477539,3266300 | |
| 2021-02-02,75.75137819153925,75.75137819153925,75.73383331298828,75.73383331298828,2245400 | |
| 2021-02-03,75.7338194202439,75.74259185791016,75.7338194202439,75.74259185791016,2219000 | |
| 2021-02-04,75.7338194202439,75.74259185791016,75.7338194202439,75.74259185791016,1848200 | |
| 2021-02-05,75.75134320393768,75.7601089477539,75.74257076871396,75.7601089477539,1495900 | |
| 2021-02-08,75.74260085230765,75.75137329101562,75.74260085230765,75.75137329101562,2193100 | |
| 2021-02-09,75.75137819153925,75.75137819153925,75.73383331298828,75.73383331298828,1930700 | |
| 2021-02-10,75.75136429557641,75.75136429557641,75.7338194202439,75.74259185791016,3016100 | |
| 2021-02-11,75.75136429557641,75.75136429557641,75.74259185791016,75.74259185791016,2348600 | |
| 2021-02-12,75.74260085230765,75.76013903831345,75.74260085230765,75.75137329101562,3364600 | |
| 2021-02-16,75.73381668783803,75.74258912518778,75.71627850454765,75.72504425048828,3364200 | |
| 2021-02-17,75.72504698257767,75.74259185791016,75.72504698257767,75.74259185791016,2307600 | |
| 2021-02-18,75.74259185791016,75.75136429557641,75.72504698257767,75.74259185791016,2362300 | |
| 2021-02-19,75.73382841359968,75.75137329101562,75.73382841359968,75.75137329101562,2113900 | |
| 2021-02-22,75.74260575226376,75.74260575226376,75.73383331298828,75.73383331298828,3801600 | |
| 2021-02-23,75.72504698257767,75.74259185791016,75.72504698257767,75.74259185791016,9025900 | |
| 2021-02-24,75.71627850454765,75.72504425048828,75.7075060671979,75.72504425048828,2530000 | |
| 2021-02-25,75.6724777073821,75.6724777073821,75.57600090102609,75.611083984375,4956100 | |
| 2021-02-26,75.66365640313596,75.70751190185547,75.62858003385192,75.70751190185547,5187500 | |
| 2021-03-01,75.70050048828125,75.70927516333705,75.68295113816966,75.70050048828125,3366700 | |
| 2021-03-02,75.70049780993365,75.7180404663086,75.70049780993365,75.7180404663086,5519200 | |
| 2021-03-03,75.70050403982908,75.70050403982908,75.66541203107549,75.67418670654297,2406100 | |
| 2021-03-04,75.68295468889414,75.6917293643616,75.66541203107549,75.67418670654297,2566100 | |
| 2021-03-05,75.65663735560803,75.67418670654297,75.64786937325685,75.67418670654297,4413600 | |
| 2021-03-08,75.66540795228315,75.66540795228315,75.63909062041569,75.64786529541016,2729700 | |
| 2021-03-09,75.64786529541016,75.64786529541016,75.63031594542123,75.64786529541016,3255500 | |
| 2021-03-10,75.64786937325685,75.67418670654297,75.63909469778937,75.67418670654297,2860000 | |
| 2021-03-11,75.68295468889414,75.68295468889414,75.66541203107549,75.67418670654297,3578500 | |
| 2021-03-12,75.65666111279279,75.66543579101562,75.64789312768836,75.66543579101562,1824700 | |
| 2021-03-15,75.65663735560803,75.67418670654297,75.65663735560803,75.67418670654297,2273700 | |
| 2021-03-16,75.66541203107549,75.67418670654297,75.65663735560803,75.67418670654297,1853600 | |
| 2021-03-17,75.66543223244152,75.7180669130663,75.65665755463137,75.6917495727539,3413300 | |
| 2021-03-18,75.66544073396423,75.6829833984375,75.64789806949096,75.6829833984375,4692000 | |
| 2021-03-19,75.67421541276028,75.7005327560296,75.65666605516817,75.6829833984375,3276300 | |
| 2021-03-22,75.68295468889414,75.68295468889414,75.67418670654297,75.67418670654297,2118500 | |
| 2021-03-23,75.69175807723354,75.69175807723354,75.6829833984375,75.6829833984375,3241300 | |
| 2021-03-24,75.70050048828125,75.70927516333705,75.69172581322545,75.70050048828125,2322600 | |
| 2021-03-25,75.70928955078125,75.7180575343873,75.69174019733465,75.70928955078125,2771400 | |
| 2021-03-26,75.70051487405794,75.7180575343873,75.70051487405794,75.70928955078125,3068700 | |
| 2021-03-29,75.70052425056407,75.70929892837422,75.68297489494375,75.6917495727539,2182000 | |
| 2021-03-30,75.68297489494375,75.6917495727539,75.67420691025168,75.6917495727539,2213800 | |
| 2021-03-31,75.6829784543429,75.6829784543429,75.66543579101562,75.66543579101562,4481000 | |
| 2021-04-01,75.66458892822266,75.68213546328774,75.66458892822266,75.66458892822266,3614300 | |
| 2021-04-05,75.62944901868238,75.65577215460522,75.62067240851074,75.6469955444336,3118200 | |
| 2021-04-06,75.65581231339232,75.6733588484574,75.65581231339232,75.66458892822266,2497100 | |
| 2021-04-07,75.68210119581738,75.69087780667384,75.67332458496094,75.67332458496094,3509100 | |
| 2021-04-08,75.69086845151926,75.69963836669922,75.68209184174758,75.69963836669922,2109800 | |
| 2021-04-09,75.66455466869706,75.69087780667384,75.66455466869706,75.67332458496094,2496200 | |
| 2021-04-12,75.6645306974314,75.67330061091688,75.64697748127954,75.65575408935547,1687100 | |
| 2021-04-13,75.66455186220237,75.68209838867188,75.65577525167146,75.68209838867188,1237100 | |
| 2021-04-14,75.67332177814096,75.68209838867188,75.67332177814096,75.68209838867188,1414000 | |
| 2021-04-15,75.68209184174758,75.69963836669922,75.68209184174758,75.69963836669922,1843200 | |
| 2021-04-16,75.67330371672146,75.69085693359375,75.67330371672146,75.69085693359375,1674900 | |
| 2021-04-19,75.67332177814096,75.69087499920279,75.67332177814096,75.68209838867188,2063900 | |
| 2021-04-20,75.69086845151926,75.7084149764709,75.68209184174758,75.69963836669922,2012700 | |
| 2021-04-21,75.71722412109375,75.71722412109375,75.69967089400795,75.71722412109375,2061000 | |
| 2021-04-22,75.69964318947385,75.70841979980469,75.69087327373518,75.70841979980469,4373500 | |
| 2021-04-23,75.71718006431146,75.71718006431146,75.69085693359375,75.69085693359375,1535200 | |
| 2021-04-26,75.69087780667384,75.69087780667384,75.67332458496094,75.67332458496094,1265800 | |
| 2021-04-27,75.68213546328774,75.68213546328774,75.66458892822266,75.66458892822266,1473000 | |
| 2021-04-28,75.67332177814096,75.69087499920279,75.66455186220237,75.68209838867188,2032700 | |
| 2021-04-29,75.68209184174758,75.69963836669922,75.67331523197589,75.69963836669922,1552900 | |
| 2021-04-30,75.69087327373518,75.70841979980469,75.69087327373518,75.70841979980469,2367400 | |
| 2021-05-03,75.70140838623047,75.71017952261893,75.69263055431804,75.70140838623047,2910400 | |
| 2021-05-04,75.70140838623047,75.71895735453136,75.70140838623047,75.70140838623047,1972900 | |
| 2021-05-05,75.70140702566685,75.71895599365234,75.70140702566685,75.71895599365234,1301900 | |
| 2021-05-06,75.727733825407,75.727733825407,75.71017816189767,75.71895599365234,1981300 | |
| 2021-05-07,75.74527740478516,75.75405523591536,75.73650626917832,75.74527740478516,1950300 | |
| 2021-05-10,75.727733825407,75.73651165716167,75.71895599365234,75.71895599365234,2483700 | |
| 2021-05-11,75.718952391884,75.72773022322113,75.71017456054688,75.71017456054688,2630000 | |
| 2021-05-12,75.68385272240562,75.70140838623047,75.68385272240562,75.70140838623047,4113100 | |
| 2021-05-13,75.71017816189767,75.71895599365234,75.70140702566685,75.71895599365234,5495200 | |
| 2021-05-14,75.71895599365234,75.727733825407,75.71895599365234,75.71895599365234,3836400 | |
| 2021-05-17,75.71017816189767,75.727733825407,75.71017816189767,75.71895599365234,3861000 | |
| 2021-05-18,75.72772979736328,75.72772979736328,75.71895196607552,75.72772979736328,3419200 | |
| 2021-05-19,75.73651301835622,75.73651301835622,75.70140838623047,75.70140838623047,5213300 | |
| 2021-05-20,75.71897082231041,75.73652648925781,75.71019298883671,75.73652648925781,4011000 | |
| 2021-05-21,75.73651165716167,75.73651165716167,75.71895599365234,75.71895599365234,1822400 | |
| 2021-05-24,75.72774865578411,75.73652648925781,75.71897082231041,75.73652648925781,2565300 | |
| 2021-05-25,75.73652648925781,75.74529762720636,75.72774865578411,75.73652648925781,2403900 | |
| 2021-05-26,75.75403594970703,75.75403594970703,75.74525812081158,75.75403594970703,1810700 | |
| 2021-05-27,75.74525812081158,75.75403594970703,75.73648698743779,75.75403594970703,1257900 | |
| 2021-05-28,75.75403594970703,75.76281377860249,75.74525812081158,75.75403594970703,2054600 | |
| 2021-06-01,75.73826599121094,75.75581739989592,75.73826599121094,75.73826599121094,2265800 | |
| 2021-06-02,75.75577399903845,75.75577399903845,75.73822260040876,75.74700164794922,1234900 | |
| 2021-06-03,75.72943639534351,75.73821544205423,75.72065734863281,75.72065734863281,1607800 | |
| 2021-06-04,75.73822260040876,75.74700164794922,75.73822260040876,75.74700164794922,2060600 | |
| 2021-06-07,75.73826599121094,75.73826599121094,75.72948693864093,75.73826599121094,1240100 | |
| 2021-06-08,75.74703361444696,75.75580596923828,75.74703361444696,75.75580596923828,1504400 | |
| 2021-06-09,75.76459645246592,75.76459645246592,75.73826599121094,75.73826599121094,2284000 | |
| 2021-06-10,75.73827219772014,75.76460266113281,75.7294931444307,75.76460266113281,1736300 | |
| 2021-06-11,75.7645530465789,75.7645530465789,75.74700164794922,75.74700164794922,1661000 | |
| 2021-06-14,75.73821544205423,75.74699448876493,75.72065734863281,75.72065734863281,3526800 | |
| 2021-06-15,75.72949599086107,75.72949599086107,75.71194458007812,75.71194458007812,12066300 | |
| 2021-06-16,75.72069974930015,75.72947880092678,75.6329293223968,75.64170837402344,2094700 | |
| 2021-06-17,75.65925978082238,75.65925978082238,75.6329293223968,75.64170837402344,2527100 | |
| 2021-06-18,75.58904791154269,75.59782026676773,75.53638029792063,75.58026885986328,4317700 | |
| 2021-06-21,75.56270695878648,75.59781646728516,75.55393460400234,75.59781646728516,5551300 | |
| 2021-06-22,75.61537791559788,75.64170837402344,75.60659886397124,75.64170837402344,2681300 | |
| 2021-06-23,75.63291689219224,75.63291689219224,75.58903503417969,75.58903503417969,2761200 | |
| 2021-06-24,75.60659551852333,75.60659551852333,75.58904411250101,75.59781646728516,1273500 | |
| 2021-06-25,75.60658643809407,75.60658643809407,75.58903503417969,75.58903503417969,1344300 | |
| 2021-06-28,75.60659265319609,75.61537170410156,75.59781360229063,75.61537170410156,1484900 | |
| 2021-06-29,75.59783410589317,75.6153922124662,75.59783410589317,75.60661315917969,1691200 | |
| 2021-06-30,75.62416076660156,75.62416076660156,75.60660266246617,75.62416076660156,2585800 | |
| 2021-07-01,75.61800278790133,75.61800278790133,75.60044873378179,75.60922241210938,2227100 | |
| 2021-07-02,75.63556683642669,75.64434051513672,75.6180060840773,75.64434051513672,1863400 | |
| 2021-07-06,75.64433512648061,75.67944993121327,75.63556144839558,75.67066955566406,3158600 | |
| 2021-07-07,75.66187405201538,75.67942810058594,75.65309367899897,75.67942810058594,1723000 | |
| 2021-07-08,75.69703029240414,75.72336472840979,75.69703029240414,75.71458435058594,1440800 | |
| 2021-07-09,75.69701279766957,75.70578647599979,75.67945204608041,75.688232421875,1258000 | |
| 2021-07-12,75.67944993121327,75.68823030676249,75.65311550202982,75.67066955566406,1271000 | |
| 2021-07-13,75.63556353948526,75.63556353948526,75.60922241210938,75.60922241210938,2683300 | |
| 2021-07-14,75.64434262850764,75.66190338134766,75.64434262850764,75.66190338134766,1696000 | |
| 2021-07-15,75.67066955566406,75.67066955566406,75.65311550202982,75.67066955566406,1396300 | |
| 2021-07-16,75.64434262850764,75.67945743672281,75.63556894955249,75.66190338134766,1851600 | |
| 2021-07-19,75.70580279399086,75.74091760727362,75.69702911376953,75.69702911376953,9352500 | |
| 2021-07-20,75.74088944424652,75.74966981866883,75.71455501844294,75.73210906982422,2405300 | |
| 2021-07-21,75.71456040434377,75.72334077939065,75.6970063517138,75.70578002929688,2789500 | |
| 2021-07-22,75.70580397276207,75.72336472840979,75.69703029240414,75.71458435058594,2295700 | |
| 2021-07-23,75.70577451729807,75.72333526611328,75.70577451729807,75.72333526611328,1386800 | |
| 2021-07-26,75.72334077939065,75.72334077939065,75.70578002929688,75.70578002929688,2259200 | |
| 2021-07-27,75.73210894305757,75.73210894305757,75.72333526611328,75.72333526611328,1387000 | |
| 2021-07-28,75.72333539286524,75.74088944424652,75.69700096706165,75.73210906982422,2438500 | |
| 2021-07-29,75.71455501844294,75.73210906982422,75.71455501844294,75.73210906982422,1197600 | |
| 2021-07-30,75.74089918987761,75.74967956542969,75.73211881432552,75.74967956542969,2019300 | |
| 2021-08-02,75.76020687348549,75.78654496250357,75.76020687348549,75.77776336669922,3399900 | |
| 2021-08-03,75.77776336669922,75.78654496250357,75.76898846928984,75.77776336669922,1221700 | |
| 2021-08-04,75.7865463822577,75.80410287580033,75.73387020323472,75.75142669677734,1878600 | |
| 2021-08-05,75.71632385253906,75.72510545046117,75.69876735509142,75.71632385253906,1400000 | |
| 2021-08-06,75.68997192382812,75.69875352014529,75.68997192382812,75.68997192382812,2313700 | |
| 2021-08-09,75.69876257437467,75.70754417174219,75.66364288330078,75.66364288330078,1862800 | |
| 2021-08-10,75.66365957168348,75.67244117098787,75.63732147216797,75.63732147216797,1198100 | |
| 2021-08-11,75.65486112170935,75.68119921535856,75.65486112170935,75.67242431640625,1837300 | |
| 2021-08-12,75.66364271905779,75.67242431640625,75.65486112170935,75.67242431640625,1792800 | |
| 2021-08-13,75.66363399644584,75.68997208705875,75.66363399644584,75.68119049072266,1333000 | |
| 2021-08-16,75.69876098632812,75.71631748229869,75.68997938914484,75.69876098632812,1797100 | |
| 2021-08-17,75.68997208705875,75.70753527973095,75.68119049072266,75.68119049072266,1579600 | |
| 2021-08-18,75.68119049072266,75.69875368339484,75.66363399644584,75.68119049072266,2310100 | |
| 2021-08-19,75.69875368339484,75.69875368339484,75.67241559278193,75.68119049072266,1780800 | |
| 2021-08-20,75.68119049072266,75.68997208705875,75.67241559278193,75.68119049072266,1685300 | |
| 2021-08-23,75.67241559278193,75.68119049072266,75.66363399644584,75.68119049072266,1532500 | |
| 2021-08-24,75.68119921535856,75.68119921535856,75.66364271905779,75.67242431640625,1249900 | |
| 2021-08-25,75.68119937963965,75.68119937963965,75.65486128593326,75.66364288330078,1319600 | |
| 2021-08-26,75.66364288330078,75.68119937963965,75.65486128593326,75.66364288330078,2078600 | |
| 2021-08-27,75.6812041592472,75.71632385253906,75.65486606387745,75.71632385253906,2774900 | |
| 2021-08-30,75.71629301248133,75.7426310971233,75.70751811652991,75.73385620117188,1438000 | |
| 2021-08-31,75.73387925326824,75.73387925326824,75.72509765625,75.72509765625,2052200 | |
| 2021-09-01,75.72773984559215,75.72773984559215,75.71018070109507,75.71896362304688,1324600 | |
| 2021-09-02,75.71896362304688,75.72773984559215,75.71018070109507,75.71896362304688,1640100 | |
| 2021-09-03,75.71896362304688,75.72773984559215,75.71896362304688,75.71896362304688,1136600 | |
| 2021-09-07,75.71016990634048,75.71016990634048,75.6926040649414,75.6926040649414,1468700 | |
| 2021-09-08,75.7101821899414,75.71896511206593,75.70139926781688,75.7101821899414,1607200 | |
| 2021-09-09,75.70141824137221,75.7277603149414,75.70141824137221,75.7277603149414,1600700 | |
| 2021-09-10,75.70136260986328,75.71892844560617,75.70136260986328,75.70136260986328,1380200 | |
| 2021-09-13,75.71018070109507,75.71896362304688,75.71018070109507,75.71896362304688,1095900 | |
| 2021-09-14,75.7277603149414,75.73654323926725,75.7189840900239,75.7277603149414,1422900 | |
| 2021-09-15,75.7189840900239,75.7277603149414,75.71020116569805,75.7277603149414,1790500 | |
| 2021-09-16,75.70136260986328,75.71014552773472,75.69257969199184,75.70136260986328,1095300 | |
| 2021-09-17,75.69259122224632,75.69259122224632,75.6838150024414,75.6838150024414,2905000 | |
| 2021-09-20,75.70136260986328,75.71014552773472,75.69257969199184,75.70136260986328,2407400 | |
| 2021-09-21,75.71018070109507,75.72773984559215,75.71018070109507,75.71896362304688,1931300 | |
| 2021-09-22,75.70138326012712,75.71894910066172,75.65748205760111,75.67504119873047,1606100 | |
| 2021-09-23,75.64868461157573,75.65746753015657,75.63111877441406,75.63111877441406,2855800 | |
| 2021-09-24,75.63114705886572,75.63992998073118,75.60480499267578,75.60480499267578,1462800 | |
| 2021-09-27,75.60479122104688,75.61357414131251,75.59600830078125,75.59600830078125,1835300 | |
| 2021-09-28,75.60480499267578,75.61358791454124,75.59602207081032,75.60480499267578,2489500 | |
| 2021-09-29,75.61355963665635,75.63111877441406,75.61355963665635,75.63111877441406,3552100 | |
| 2021-09-30,75.61355666708506,75.648681640625,75.61355666708506,75.648681640625,4498600 | |
| 2021-10-01,75.66713100228557,75.6846923828125,75.65834696189229,75.6846923828125,3991700 | |
| 2021-10-04,75.65837358205815,75.66715762554207,75.64958953857422,75.64958953857422,12146800 | |
| 2021-10-05,75.6407699584961,75.6495539978532,75.63199261939782,75.6407699584961,3590900 | |
| 2021-10-06,75.63199615478516,75.63199615478516,75.6144280752497,75.63199615478516,3850200 | |
| 2021-10-07,75.61444352642596,75.61444352642596,75.59688214356115,75.60565948486328,2452100 | |
| 2021-10-08,75.6144141202972,75.6144141202972,75.57050733008009,75.57928466796875,1969600 | |
| 2021-10-11,75.54416768415514,75.56173576334793,75.517822265625,75.517822265625,2012100 | |
| 2021-10-12,75.55297088623047,75.56175492805475,75.52662546101834,75.55297088623047,1945700 | |
| 2021-10-13,75.50905757564388,75.53540299858744,75.50905757564388,75.52661895751953,2764300 | |
| 2021-10-14,75.53540299858744,75.54418033939518,75.47392811163242,75.52661895751953,3496500 | |
| 2021-10-15,75.50025698209282,75.51781836011837,75.46512752578306,75.4826889038086,2839800 | |
| 2021-10-18,75.43000030517578,75.4563457231243,75.41243892662973,75.43000030517578,2968700 | |
| 2021-10-19,75.45635986328125,75.47392794537835,75.45635986328125,75.45635986328125,1838600 | |
| 2021-10-20,75.47391156492517,75.4826889038086,75.47391156492517,75.4826889038086,2360700 | |
| 2021-10-21,75.42127341642747,75.43005746248606,75.38614393245703,75.39492797851562,2117400 | |
| 2021-10-22,75.36852766687979,75.37731170654297,75.32461416882293,75.37731170654297,3414900 | |
| 2021-10-25,75.38611582819135,75.42124529906538,75.38611582819135,75.41246795654297,1990400 | |
| 2021-10-26,75.39492797851562,75.40371202457423,75.37736658666239,75.39492797851562,2870300 | |
| 2021-10-27,75.40365712527344,75.41244116493662,75.32461416882293,75.37731170654297,4373600 | |
| 2021-10-28,75.35099325712646,75.42124549879908,75.34220921431933,75.38611602783203,2970000 | |
| 2021-10-29,75.33345305663335,75.42127341642747,75.31589166478011,75.39492797851562,3957900 | |
| 2021-11-01,75.3518486834383,75.37819748229764,75.33427835011959,75.36063385009766,5050500 | |
| 2021-11-02,75.4133179539022,75.44845191313428,75.39574762372739,75.43966674804688,2187800 | |
| 2021-11-03,75.42212677001953,75.43969040458445,75.3518588295206,75.42212677001953,3242400 | |
| 2021-11-04,75.46602943586765,75.5275122005637,75.46602943586765,75.49237823486328,3545800 | |
| 2021-11-05,75.47481399910978,75.53629676331424,75.46602883247523,75.52751159667969,2946700 | |
| 2021-11-08,75.49236433633624,75.50114950142364,75.43088158295947,75.43966674804688,2292900 | |
| 2021-11-09,75.48360443115234,75.5011680645279,75.47481926390498,75.48360443115234,1938700 | |
| 2021-11-10,75.37822395717397,75.39578759554277,75.33430480957031,75.33430480957031,5382400 | |
| 2021-11-11,75.31671966118402,75.32550482841998,75.28158569335938,75.28158569335938,1839100 | |
| 2021-11-12,75.34308624267578,75.36065658129428,75.31673743586879,75.34308624267578,3130800 | |
| 2021-11-15,75.3518751490602,75.3518751490602,75.30795600145656,75.33430480957031,2433500 | |
| 2021-11-16,75.3167411712015,75.34308997931527,75.24647321548409,75.33430480957031,1722500 | |
| 2021-11-17,75.32549988457896,75.36063385009766,75.3167147179196,75.36063385009766,1445900 | |
| 2021-11-18,75.34305199288747,75.36940078771671,75.33426682757182,75.35183715820312,1620300 | |
| 2021-11-19,75.41335793503268,75.43092157340148,75.33430480957031,75.33430480957031,2791100 | |
| 2021-11-22,75.26406845321253,75.2816320973916,75.22893446373108,75.24649810791016,3126600 | |
| 2021-11-23,75.25528328056134,75.2728469247404,75.23771963638227,75.24649810791016,2892300 | |
| 2021-11-24,75.22010429793572,75.23767463272834,75.2025406642624,75.22888946533203,1613400 | |
| 2021-11-26,75.38700477372984,75.43970238691435,75.37821960449219,75.37821960449219,2842700 | |
| 2021-11-29,75.36939569684196,75.41331481933594,75.35183206851472,75.41331481933594,3767900 | |
| 2021-11-30,75.45723903863777,75.50115146298059,75.32548836337389,75.35183715820312,6358600 | |
| 2021-12-01,75.29034781083465,75.36065673828125,75.23761946776388,75.36065673828125,10046200 | |
| 2021-12-02,75.29912387846909,75.30791416899646,75.23760525483172,75.26396942138672,4117900 | |
| 2021-12-03,75.22879266445815,75.32546571652139,75.22000237653647,75.30789184570312,2931600 | |
| 2021-12-06,75.281545751484,75.29032933648828,75.22881071632472,75.24639129638672,4120400 | |
| 2021-12-07,75.18490422570837,75.19368781439846,75.14974975585938,75.14974975585938,4194600 | |
| 2021-12-08,75.1321493032263,75.17609405517578,75.12336571685861,75.17609405517578,2396700 | |
| 2021-12-09,75.1673236382691,75.19368781439846,75.14974975585938,75.14974975585938,1829300 | |
| 2021-12-10,75.17609282642401,75.2376114551311,75.15851224392047,75.18488311767578,1854400 | |
| 2021-12-13,75.18487512985125,75.24639375202246,75.17608483953339,75.22881317138672,2589400 | |
| 2021-12-14,75.18488311767578,75.21124728640343,75.18488311767578,75.18488311767578,3931700 | |
| 2021-12-15,75.17610346961382,75.21125793457031,75.11458483219711,75.21125793457031,5859800 | |
| 2021-12-16,75.22704119142914,75.27098846435547,75.22704119142914,75.27098846435547,2523500 | |
| 2021-12-17,75.26222389193315,75.28859360428422,75.21826990038966,75.23584747314453,2459300 | |
| 2021-12-20,75.27982583661095,75.30619555749927,75.25345611572266,75.25345611572266,5130600 | |
| 2021-12-21,75.21828768610874,75.22707982778388,75.18312582584727,75.2094955444336,2031700 | |
| 2021-12-22,75.20948428646003,75.21827642681909,75.18311457182094,75.20069885253906,3726000 | |
| 2021-12-23,75.20070956104465,75.20070956104465,75.17433313621147,75.1919174194336,1919700 | |
| 2021-12-27,75.1479583205097,75.16554260253906,75.13917288593362,75.16554260253906,2270700 | |
| 2021-12-28,75.16554260253906,75.18312017812983,75.15675046152438,75.16554260253906,3464800 | |
| 2021-12-29,75.15674591064453,75.17432348517094,75.14795377016223,75.15674591064453,3110300 | |
| 2021-12-30,75.16553699754091,75.20069885253906,75.15674485718185,75.20069885253906,1619100 | |
| 2021-12-31,75.20949499621665,75.2182871378277,75.16554770103949,75.1919174194336,2649500 | |
| 2022-01-03,75.11280460056695,75.12159674253417,75.08643488110462,75.10401916503906,5301700 | |
| 2022-01-04,75.1040019318766,75.14794921875,75.1040019318766,75.14794921875,2759300 | |
| 2022-01-05,75.1215932508404,75.1215932508404,75.04248409613047,75.05126953125,2851800 | |
| 2022-01-06,75.00733800995953,75.01612344692658,74.97217614276997,74.98975372314453,3526800 | |
| 2022-01-07,74.96337582630109,74.99853768965703,74.94579824784297,74.97216796875,2658000 | |
| 2022-01-10,74.95456185189822,74.96335399178625,74.92819213867188,74.92819213867188,4347300 | |
| 2022-01-11,74.8842499509875,74.9545669555664,74.87545781050082,74.9545669555664,15869300 | |
| 2022-01-12,74.96335399178625,74.96335399178625,74.92819213867188,74.92819213867188,7286200 | |
| 2022-01-13,74.9457708166474,74.97214052790274,74.93697867741652,74.96334838867188,3739100 | |
| 2022-01-14,74.93699241503622,74.93699241503622,74.86666870117188,74.86666870117188,2064800 | |
| 2022-01-18,74.7963352861246,74.80512742582691,74.74359586078597,74.75238800048828,3257300 | |
| 2022-01-19,74.77872922595176,74.8226832012813,74.77872922595176,74.78752136230469,3753500 | |
| 2022-01-20,74.7787582652555,74.78755040502273,74.76118069215872,74.76996612548828,2762400 | |
| 2022-01-21,74.84909673417474,74.86667431073863,74.82272701610943,74.83151245117188,5322600 | |
| 2022-01-24,74.86665036619335,74.92818192414585,74.84907279525129,74.87544250488281,7835800 | |
| 2022-01-25,74.88424787905645,74.90182545310527,74.84029388427734,74.84029388427734,4657100 | |
| 2022-01-26,74.84909775757286,74.87546747599873,74.69087274057858,74.70845031738281,10878900 | |
| 2022-01-27,74.64691162109375,74.68207347778848,74.6293340459656,74.64691162109375,7524900 | |
| 2022-01-28,74.64691672027551,74.69087072075605,74.63813128533052,74.67328643798828,4613200 | |
| 2022-01-31,74.65570886165939,74.69087072075605,74.62933914394664,74.67328643798828,7218500 | |
| 2022-02-01,74.6934834784036,74.6934834784036,74.62314744785952,74.66710662841797,13138500 | |
| 2022-02-02,74.69351071475504,74.71109975999435,74.67592837777097,74.68472290039062,5492000 | |
| 2022-02-03,74.64952290662296,74.64952290662296,74.60555701863109,74.6231460571289,3620800 | |
| 2022-02-04,74.51765211815238,74.51765211815238,74.43852154825456,74.47368621826172,9404700 | |
| 2022-02-07,74.49127197265625,74.500066493897,74.45610059594746,74.49127197265625,3555700 | |
| 2022-02-08,74.45609815969453,74.46489268064752,74.4121322631836,74.4121322631836,14355600 | |
| 2022-02-09,74.4385222086518,74.4473100221043,74.39455630837107,74.40335083007812,2976900 | |
| 2022-02-10,74.2538648052022,74.26265932619994,74.02526092529297,74.02526092529297,5892000 | |
| 2022-02-11,74.14835306083067,74.25386047363281,74.07801031346017,74.25386047363281,5432400 | |
| 2022-02-14,74.10438320409648,74.14834909591548,74.0516295005163,74.09558868408203,4375400 | |
| 2022-02-15,74.09560282408192,74.13956872429112,74.07802048895095,74.12198638916016,2127700 | |
| 2022-02-16,74.14834622395922,74.22747677626457,74.1307571846116,74.21868896484375,3335200 | |
| 2022-02-17,74.21871322808238,74.2626724243164,74.2099187055335,74.2626724243164,4442900 | |
| 2022-02-18,74.28905908476771,74.31543594763909,74.24509988273408,74.27147674560547,2459400 | |
| 2022-02-22,74.22750295870523,74.24509200425709,74.1747492385604,74.20112609863281,3487300 | |
| 2022-02-23,74.17473168054848,74.2011085343772,74.1395603060256,74.15714263916016,4258700 | |
| 2022-02-24,74.31540184824374,74.33299088759136,74.20109992549612,74.21868896484375,4573600 | |
| 2022-02-25,74.18351759440148,74.21868896484375,74.13955170428541,74.21868896484375,4279100 | |
| 2022-02-28,74.3505859375,74.4121341692395,74.34179812457589,74.3505859375,5265300 | |
| 2022-03-01,74.50450811093368,74.63643810765524,74.48692057614872,74.52210235595703,7383600 | |
| 2022-03-02,74.40774784645416,74.41654496754145,74.25823033915643,74.27581787109375,5250800 | |
| 2022-03-03,74.26702746024374,74.31099964520567,74.2318456861318,74.27581787109375,6877400 | |
| 2022-03-04,74.3461986044183,74.40776504578592,74.33740148129755,74.35499572753906,2880500 | |
| 2022-03-07,74.28464729877672,74.32862621310251,74.25826263427734,74.25826263427734,6302700 | |
| 2022-03-08,74.21425307185518,74.240644435696,74.14389623232533,74.16148376464844,5585700 | |
| 2022-03-09,74.10871752316383,74.13510217785868,74.08233286846898,74.11750793457031,4988900 | |
| 2022-03-10,74.0559310913086,74.06472821171592,74.02075603015287,74.0559310913086,4780300 | |
| 2022-03-11,74.02955627441406,74.03835339598999,73.98558408700976,74.02955627441406,2620800 | |
| 2022-03-14,73.90644603216278,73.9240402806993,73.8360824584961,73.8360824584961,3874900 | |
| 2022-03-15,73.9504083676403,73.95919877969853,73.8536601530942,73.86245727539062,4999800 | |
| 2022-03-16,73.84486068125209,73.86245492528515,73.66895850234948,73.7920913696289,5365100 | |
| 2022-03-17,73.75690417257515,73.79208594781832,73.7393099298348,73.76570129394531,4453400 | |
| 2022-03-18,73.73049749472338,73.76567925945743,73.72170037598099,73.74808502197266,4946500 | |
| 2022-03-21,73.65134854588116,73.66894278616074,73.49303393454771,73.5018310546875,5342500 | |
| 2022-03-22,73.42268913699705,73.47545844601076,73.40509489383403,73.4490737915039,2931500 | |
| 2022-03-23,73.49305638911041,73.53703529300982,73.45787460803861,73.51065063476562,4184400 | |
| 2022-03-24,73.48426683828448,73.50185437390734,73.44028793386933,73.49305725097656,3311200 | |
| 2022-03-25,73.38751206786934,73.38751206786934,73.23798783234412,73.29076385498047,4601800 | |
| 2022-03-28,73.2467978688589,73.28197965340678,73.22041320800781,73.22041320800781,2991200 | |
| 2022-03-29,73.24679522281241,73.2995645426083,73.20282302639552,73.2555923461914,4640300 | |
| 2022-03-30,73.24677555333847,73.32593622201375,73.23797843232182,73.30834197998047,5826600 | |
| 2022-03-31,73.33472663279315,73.36990840662247,73.29954485896383,73.30834197998047,5328800 | |
| 2022-04-01,73.14644199724891,73.19924082014963,73.12884686504006,73.15524291992188,10292300 | |
| 2022-04-04,73.18166267532075,73.20805873875118,73.13767147398313,73.19926452636719,5015400 | |
| 2022-04-05,73.15526511499061,73.15526511499061,73.0496741502903,73.06727600097656,4694600 | |
| 2022-04-06,73.040867976641,73.1992510411845,73.02326612883728,73.12005615234375,7479700 | |
| 2022-04-07,73.17281341552734,73.21680458377071,73.13761645305215,73.17281341552734,6184500 | |
| 2022-04-08,73.07605228734313,73.13764531769961,73.07605228734313,73.08484649658203,4539500 | |
| 2022-04-11,73.05844198672162,73.12883593130636,73.04964106536451,73.1024398803711,6705400 | |
| 2022-04-12,73.21684511079214,73.3048342091168,73.19924997638235,73.28723907470703,5658800 | |
| 2022-04-13,73.34881426465049,73.4368033415621,73.30481636962655,73.32241821289062,4808100 | |
| 2022-04-14,73.2608236327897,73.27841876254406,73.17283455774563,73.1904296875,4336200 | |
| 2022-04-18,73.20802481725437,73.2168257386996,73.17283455774563,73.1904296875,4100100 | |
| 2022-04-19,73.10244163297723,73.12883768454533,73.00565163513672,73.02324676513672,5811000 | |
| 2022-04-20,73.03207901274313,73.0760769263197,73.01448387519596,73.06727600097656,6121600 | |
| 2022-04-21,72.98806773046586,72.98806773046586,72.87368257451263,72.94407653808594,7119600 | |
| 2022-04-22,72.82087605477524,72.96165724093815,72.82087605477524,72.92646026611328,5426000 | |
| 2022-04-25,73.07604475105659,73.17283474779728,73.02324593538413,73.04084777832031,5772300 | |
| 2022-04-26,73.15521157772265,73.19040854019785,73.12001461524746,73.17281341552734,6670600 | |
| 2022-04-27,73.21685297798153,73.22565390270103,73.1024678091825,73.13766479492188,8770900 | |
| 2022-04-28,73.07605228734313,73.09364741895777,73.01445925698664,73.08484649658203,4671300 | |
| 2022-04-29,72.93527561435481,73.01447050165925,72.93527561435481,72.94407653808594,8047300 | |
| 2022-05-02,72.95642345562058,72.97402793867707,72.92120777280289,72.93881225585938,10907500 | |
| 2022-05-03,72.96522073510344,72.98283193447759,72.87718488834649,72.90359497070312,7556800 | |
| 2022-05-04,72.83313684382772,73.10604985833467,72.78030998669301,73.09724426269531,11387900 | |
| 2022-05-05,73.00921469230133,73.02681916838222,72.92997775818219,72.9739990234375,6415700 | |
| 2022-05-06,72.97401555932431,73.07085699146857,72.94760548086744,72.9652099609375,6375000 | |
| 2022-05-09,73.07083997351153,73.16768138310174,73.0620343771755,73.15007019042969,6956200 | |
| 2022-05-10,73.16769722646023,73.18530170624224,73.09726587392522,73.10607147216797,10070100 | |
| 2022-05-11,73.05327290913309,73.15010765161169,73.00044602076558,73.11489868164062,7797800 | |
| 2022-05-12,73.19408706062734,73.28212286859561,73.16767698990701,73.22049713134766,5231400 | |
| 2022-05-13,73.16767409780407,73.19408416748047,73.1324584326684,73.19408416748047,5002600 | |
| 2022-05-16,73.2205174656039,73.27334433841683,73.21171858405465,73.23812866210938,4515800 | |
| 2022-05-17,73.09723246245798,73.16766378280006,73.06201680228695,73.07962799072266,3569200 | |
| 2022-05-18,73.05327290913309,73.16771885330267,73.0444673082876,73.11489868164062,3613800 | |
| 2022-05-19,73.2645183936826,73.2645183936826,73.19408706062734,73.22049713134766,4523400 | |
| 2022-05-20,73.22929417249513,73.32613556495768,73.21168969963868,73.2733154296875,4869500 | |
| 2022-05-23,73.2645387401641,73.2821432199661,73.21171858405465,73.23812866210938,3648100 | |
| 2022-05-24,73.29971710239832,73.44057301922037,73.29091150862817,73.40535736083984,4830000 | |
| 2022-05-25,73.49340657956661,73.49340657956661,73.41416966179625,73.45819091796875,3377200 | |
| 2022-05-26,73.51982845318331,73.53743292845901,73.44939711867697,73.4758071899414,5493200 | |
| 2022-05-27,73.5022147115013,73.51102030718457,73.45820016648796,73.49341583251953,6058600 | |
| 2022-05-31,73.41418295312977,73.41418295312977,73.35255721335159,73.37896728515625,8197900 | |
| 2022-06-01,73.3393257491042,73.36575643511323,73.21597806643238,73.2424087524414,10980900 | |
| 2022-06-02,73.26884512300168,73.28646333944339,73.22478949898071,73.2600326538086,5243200 | |
| 2022-06-03,73.21599474729018,73.25123791064654,73.21599474729018,73.2336196899414,3224000 | |
| 2022-06-06,73.19835443980507,73.19835443980507,73.13668060302734,73.13668060302734,3584900 | |
| 2022-06-07,73.17191469764877,73.19834537843246,73.13667154928946,73.14547729492188,3944900 | |
| 2022-06-08,73.11904390001745,73.1366688345145,73.09261322021484,73.09261322021484,4133100 | |
| 2022-06-09,73.06620272079397,73.09263340789654,73.02214709432647,73.0397720336914,5332600 | |
| 2022-06-10,72.88115496894179,72.89877318002344,72.73137664794922,72.73137664794922,6124200 | |
| 2022-06-13,72.5199342072104,72.54636489078996,72.2556206494708,72.36134338378906,8794300 | |
| 2022-06-14,72.37899646369901,72.40542715755554,72.19397488475676,72.22040557861328,8106200 | |
| 2022-06-15,72.36135433564628,72.54637587065011,72.24681911548534,72.50232696533203,9018300 | |
| 2022-06-16,72.41421402115614,72.62566621917763,72.38778333664648,72.59923553466797,8076400 | |
| 2022-06-17,72.62565198802449,72.6344644551156,72.50230433652017,72.58159637451172,8188800 | |
| 2022-06-21,72.53754231147762,72.5639729889238,72.51991737855191,72.55516052246094,5443800 | |
| 2022-06-22,72.71376308722877,72.7666244506836,72.69614487339166,72.7666244506836,4110700 | |
| 2022-06-23,72.89878768576216,73.0045171391179,72.81949563720316,72.82830810546875,6229400 | |
| 2022-06-24,72.78426114749782,72.88999061343549,72.76663620886926,72.8106918334961,6103300 | |
| 2022-06-27,72.73137664794922,72.79305046964865,72.66970282624979,72.73137664794922,7376400 | |
| 2022-06-28,72.69616504543426,72.72259573449577,72.67854010476303,72.71378326416016,4399500 | |
| 2022-06-29,72.7137829750372,72.81069998250761,72.70497050473664,72.80188751220703,4170700 | |
| 2022-06-30,72.91640989430772,72.9957019399002,72.89878495843594,72.94284057617188,16742600 | |
| 2022-07-01,73.12715299897624,73.25943935661311,73.1006970731216,73.16242980957031,9559300 | |
| 2022-07-05,73.18007288418244,73.20652881050891,73.13597518806246,73.15361022949219,9888800 | |
| 2022-07-06,73.17126546973407,73.17126546973407,72.94196951875281,72.95079040527344,4883800 | |
| 2022-07-07,72.950761878324,72.950761878324,72.8537523496271,72.8978500366211,4906300 | |
| 2022-07-08,72.82731126436525,72.83612542086968,72.77439268351998,72.8096694946289,3249100 | |
| 2022-07-11,72.88023356655773,72.92433126885764,72.8273217064896,72.83613586425781,16663800 | |
| 2022-07-12,72.92433277409545,72.9596095909906,72.86260002662016,72.87141418457031,6373100 | |
| 2022-07-13,72.70387977662918,72.88025718626145,72.6950588876375,72.79206848144531,11769700 | |
| 2022-07-14,72.65094313908716,72.81850634650546,72.61566632024304,72.76559448242188,6656800 | |
| 2022-07-15,72.75678683016997,72.87143146599347,72.74796594176311,72.81851959228516,5961500 | |
| 2022-07-18,72.77440643310547,72.79204820617494,72.73031545716181,72.77440643310547,2608200 | |
| 2022-07-19,72.78324179838161,72.79206268667109,72.68623221229646,72.69505310058594,9115200 | |
| 2022-07-20,72.7655851466311,72.7655851466311,72.67739647501796,72.68621063232422,5453600 | |
| 2022-07-21,72.79202092611189,72.90666549463839,72.77437915965398,72.88903045654297,5850000 | |
| 2022-07-22,73.03897245306395,73.15361705396174,73.0301515673443,73.07424926757812,6038100 | |
| 2022-07-25,73.01250457763672,73.04778138637876,72.99486280908405,73.01250457763672,20449500 | |
| 2022-07-26,73.08307196227538,73.09188611984881,72.97724151611328,72.97724151611328,2854600 | |
| 2022-07-27,72.99487886444717,73.11835108638388,72.9596087763107,73.09188842773438,7051600 | |
| 2022-07-28,73.26825975031765,73.28589479131469,73.20652701428266,73.25061798095703,5573700 | |
| 2022-07-29,73.19772358350949,73.27709137946667,73.1800885383074,73.2418212890625,5546100 | |
| 2022-08-01,73.24002075195312,73.25768123105553,73.18705278564447,73.24002075195312,6463000 | |
| 2022-08-02,73.23123992627175,73.24890041729084,72.98404693603516,72.98404693603516,14265300 | |
| 2022-08-03,72.96637555978288,73.01051330566406,72.84277909451203,73.01051330566406,6485500 | |
| 2022-08-04,73.02818350359402,73.12529598714957,73.00169950544307,73.10763549804688,5411500 | |
| 2022-08-05,72.83395622631483,72.86927046789702,72.78981174046136,72.8074722290039,5049700 | |
| 2022-08-08,72.86042179131586,72.88690578192683,72.84276804274226,72.87808227539062,6868900 | |
| 2022-08-09,72.81630247327517,72.82512598204356,72.78098823169297,72.8074722290039,3742100 | |
| 2022-08-10,72.98401823783453,73.02816271252028,72.86925203335323,72.87808227539062,6820900 | |
| 2022-08-11,72.97521148676694,73.00169548345878,72.85160827636719,72.85160827636719,4071500 | |
| 2022-08-12,72.93106092761393,72.93989117094333,72.84277870082649,72.8692626953125,4782800 | |
| 2022-08-15,72.93989866464675,72.96638266185369,72.91340793193696,72.93106842041016,17015900 | |
| 2022-08-16,72.91340044095514,72.91340044095514,72.86043245198312,72.8692626953125,3249300 | |
| 2022-08-17,72.76332774315044,72.82512598204356,72.73684374583951,72.8074722290039,4162400 | |
| 2022-08-18,72.8868918689366,72.93103633519584,72.85157764302919,72.91337585449219,3648300 | |
| 2022-08-19,72.8427893614941,72.8692733598561,72.8163053631321,72.86044311523438,4519300 | |
| 2022-08-22,72.79862752802636,72.82511152007795,72.74565954392314,72.76331329345703,3739700 | |
| 2022-08-23,72.78099126575565,72.89575750405496,72.75450726734067,72.79864501953125,4227600 | |
| 2022-08-24,72.77214523143103,72.78979898137621,72.71917724609375,72.71917724609375,4551800 | |
| 2022-08-25,72.78097377849247,72.79862752802636,72.74565954392314,72.76331329345703,3026400 | |
| 2022-08-26,72.75448911694818,72.78979661569106,72.69268415539445,72.74565887451172,4304000 | |
| 2022-08-29,72.72800222438762,72.73683246728969,72.68386448088103,72.69268798828125,3656100 | |
| 2022-08-30,72.67503290036798,72.71034713582439,72.6132346721947,72.65737915039062,4626200 | |
| 2022-08-31,72.66622095412939,72.70153519847752,72.63090670978127,72.64856719970703,5424100 | |
| 2022-09-01,72.60436100705395,72.6485592009699,72.54248758179018,72.59552001953125,6728700 | |
| 2022-09-02,72.7369252992762,72.78111673518926,72.69272711966775,72.75460052490234,4105600 | |
| 2022-09-06,72.6485592009699,72.65739344479502,72.59552001953125,72.59552001953125,4991800 | |
| 2022-09-07,72.63968757495473,72.7015609741211,72.6220123510621,72.7015609741211,4425300 | |
| 2022-09-08,72.65739640807537,72.67507838384192,72.60436396817141,72.61320495605469,4979800 | |
| 2022-09-09,72.61319635747213,72.63971257428415,72.52480672019969,72.55132293701172,4072200 | |
| 2022-09-12,72.5955281712351,72.60436915975056,72.5248204942065,72.54249572753906,3139400 | |
| 2022-09-13,72.3215220215815,72.34803824482314,72.25080759713798,72.29500579833984,6543600 | |
| 2022-09-14,72.23310852050781,72.29498193554834,72.2242675344459,72.23310852050781,4744800 | |
| 2022-09-15,72.18892929235636,72.2066112691239,72.15357208251953,72.15357208251953,3592100 | |
| 2022-09-16,72.1270303991461,72.2154200206862,72.11818941388333,72.18890380859375,4366200 | |
| 2022-09-19,72.08283590084937,72.1270273378959,72.0651539310743,72.1093521118164,4378200 | |
| 2022-09-20,72.07400512695312,72.18891097198791,72.04748891222944,72.07400512695312,15975300 | |
| 2022-09-21,72.07399651610542,72.08283750118923,71.8795353064358,72.01212310791016,4475800 | |
| 2022-09-22,71.93256428092052,71.94140526558047,71.84417466540714,71.87953186035156,6605100 | |
| 2022-09-23,71.87958841552752,71.897263655059,71.77351674723658,71.79119873046875,10192800 | |
| 2022-09-26,71.75578874798772,71.77346397452318,71.5966847343857,71.63204193115234,6145800 | |
| 2022-09-27,71.69391533957004,71.70275632468564,71.6055257195013,71.63204193115234,15088300 | |
| 2022-09-28,71.86188810189162,71.94143676757812,71.80001466956934,71.94143676757812,7793400 | |
| 2022-09-29,71.81766866143548,71.87070108954109,71.76463623332987,71.84418487548828,4734800 | |
| 2022-09-30,71.85304015863797,71.9060725972959,71.75580952529994,71.7823257446289,8447100 | |
| 2022-10-03,71.93100472373506,72.05492309415615,71.89560719238814,71.93985748291016,8906600 | |
| 2022-10-04,71.98411329392601,72.05492186076123,71.94870901050841,71.9664077758789,6219800 | |
| 2022-10-05,71.88676186393327,71.92216615161654,71.83365880874706,71.89561462402344,7175900 | |
| 2022-10-06,71.8956124815811,71.90445848873026,71.80709838867188,71.80709838867188,5100100 | |
| 2022-10-07,71.74515657348627,71.76286209659354,71.7186050415039,71.7186050415039,4619000 | |
| 2022-10-10,71.72743614319637,71.7362889020767,71.65662757750675,71.69203186035156,2934800 | |
| 2022-10-11,71.75400667015643,71.79826372360239,71.72745513916016,71.72745513916016,3836500 | |
| 2022-10-12,71.74515373526243,71.80710955832984,71.73630772673728,71.79826354980469,8787600 | |
| 2022-10-13,71.51502124206597,71.67433714753665,71.50616848268513,71.58582305908203,5751300 | |
| 2022-10-14,71.66548828863986,71.68318705568794,71.53272390140896,71.55042266845703,5506000 | |
| 2022-10-17,71.67433058753996,71.68317659343428,71.6212207887927,71.63007354736328,4013800 | |
| 2022-10-18,71.7009087503266,71.70975475950759,71.62124739894647,71.6655044555664,7012000 | |
| 2022-10-19,71.55928163175153,71.585833160964,71.52387734190897,71.53273010253906,4349100 | |
| 2022-10-20,71.48846912946075,71.53272617750501,71.45307159423828,71.45307159423828,5797300 | |
| 2022-10-21,71.54156356238812,71.68317393087635,71.51501204033883,71.63892364501953,5180300 | |
| 2022-10-24,71.60353231209375,71.66548812563695,71.57698078524339,71.62123107910156,3680100 | |
| 2022-10-25,71.72743614319637,71.771686432245,71.6743330952674,71.69203186035156,5113300 | |
| 2022-10-26,71.70974075475773,71.7894020905802,71.70089474730436,71.75399780273438,6039900 | |
| 2022-10-27,71.83364765119877,71.91330222160575,71.79824336901466,71.90444946289062,4010800 | |
| 2022-10-28,71.81596231953326,71.8602193728721,71.77170526619443,71.79826354980469,4464100 | |
| 2022-10-31,71.70088461923189,71.71858338431605,71.65662757750675,71.69203186035156,6845900 | |
| 2022-11-01,71.79933178419039,71.80819321766268,71.62200164794922,71.62200164794922,5349700 | |
| 2022-11-02,71.6663481176185,71.78160765252805,71.54222038326844,71.5865478515625,5714700 | |
| 2022-11-03,71.42693153244056,71.49786357666086,71.42693153244056,71.45352935791016,4834000 | |
| 2022-11-04,71.48899097929093,71.55992301914479,71.43579533162637,71.5333251953125,4347200 | |
| 2022-11-07,71.49787315862402,71.49787315862402,71.4624071317608,71.47127532958984,4391400 | |
| 2022-11-08,71.5067474100757,71.55994307264748,71.4978792114959,71.5422134399414,7092100 | |
| 2022-11-09,71.56880901348448,71.67520033527178,71.55107261688438,71.657470703125,4587600 | |
| 2022-11-10,71.96779190517861,72.07418999423722,71.95893047109719,72.04759216308594,6631600 | |
| 2022-11-11,71.98549585943276,72.06528931692483,71.96775947035644,72.02982330322266,4246000 | |
| 2022-11-14,71.95891963414762,71.96778106689453,71.9145854126032,71.96778106689453,7192100 | |
| 2022-11-15,72.03870391845703,72.04757211452421,71.97664007488997,72.03870391845703,21231100 | |
| 2022-11-16,72.07418999423722,72.08305819277214,72.0298557660161,72.04759216308594,8253300 | |
| 2022-11-17,71.98549827171549,71.98549827171549,71.92343443676948,71.95890045166016,5450000 | |
| 2022-11-18,71.95006719606218,71.97666502903353,71.87913513183594,71.87913513183594,4372600 | |
| 2022-11-21,71.93232971765258,71.9411979166612,71.85253621993671,71.86140441894531,3435700 | |
| 2022-11-22,71.90572073058975,71.92345712585558,71.87025470451091,71.91458892822266,3421500 | |
| 2022-11-23,71.90572199932514,71.98552225052376,71.88799236819929,71.97665405273438,4071000 | |
| 2022-11-25,71.9589215813143,71.99438084216638,71.95005338387494,71.98551940917969,1539000 | |
| 2022-11-28,72.00322723388672,72.0386932484508,71.98549760882999,72.00322723388672,4330000 | |
| 2022-11-29,72.0032518816496,72.02098827722838,71.97665405273438,71.97665405273438,4708500 | |
| 2022-11-30,71.94117485977128,72.1894302368164,71.91457703572382,72.1894302368164,10368900 | |
| 2022-12-01,72.22940088668479,72.34489440917969,72.20274227855212,72.34489440917969,23602200 | |
| 2022-12-02,72.22054192870435,72.33603549476847,72.17611767657782,72.32715606689453,5163300 | |
| 2022-12-05,72.24718248707997,72.25606869175552,72.122802734375,72.122802734375,6591300 | |
| 2022-12-06,72.1583489464256,72.22053882982075,72.14946274074374,72.20276641845703,4237200 | |
| 2022-12-07,72.2916004122875,72.36266970891424,72.27382800449014,72.35379028320312,5160400 | |
| 2022-12-08,72.3093972063232,72.33604905131828,72.2738591535996,72.28274536132812,4121000 | |
| 2022-12-09,72.27383659009249,72.3182608366756,72.24718475341797,72.24718475341797,4623400 | |
| 2022-12-12,72.28272871321589,72.29161491889775,72.1761145796004,72.20276641845703,4593800 | |
| 2022-12-13,72.4870696826739,72.51372830181064,72.3982279534531,72.41600036621094,5790700 | |
| 2022-12-14,72.47819144240312,72.51372949031179,72.34492545729296,72.42488098144531,5651700 | |
| 2022-12-15,72.47029425315972,72.47920023376197,72.39905999488717,72.43467712402344,6162800 | |
| 2022-12-16,72.39014696936138,72.5504206232001,72.38124099046159,72.50589752197266,3987700 | |
| 2022-12-19,72.47919839327507,72.47919839327507,72.4168701171875,72.4168701171875,4845600 | |
| 2022-12-20,72.38125298895567,72.43467528466712,72.36344102820344,72.4168701171875,3735600 | |
| 2022-12-21,72.49698207020768,72.50588804794376,72.46136495253396,72.48808288574219,5219300 | |
| 2022-12-22,72.47030703947726,72.52372934597088,72.44359588623047,72.44359588623047,6612800 | |
| 2022-12-23,72.3990682615449,72.42577941312885,72.39016907319929,72.40797424316406,2737200 | |
| 2022-12-27,72.3456299427011,72.35453592234867,72.26549650568899,72.31001281738281,3969500 | |
| 2022-12-28,72.32782477667797,72.3456299427011,72.31001281738281,72.31001281738281,4308900 | |
| 2022-12-29,72.35454228012765,72.3723474477153,72.32783113210985,72.36344146728516,4149000 | |
| 2022-12-30,72.30108705388903,72.36341530782306,72.2654767315869,72.27437591552734,6051600 | |
| 2023-01-03,72.38123879812107,72.39014477675111,72.31000455562337,72.33671569824219,7190500 | |
| 2023-01-04,72.44359137636717,72.46139654633195,72.37235710996096,72.40797424316406,4098500 | |
| 2023-01-05,72.28330167171211,72.3456299427011,72.2565905260414,72.31001281738281,4879300 | |
| 2023-01-06,72.3812543120377,72.59495029206234,72.3545431636937,72.58604431152344,6357400 | |
| 2023-01-09,72.59494406698501,72.67508429841762,72.59494406698501,72.65727233886719,6204800 | |
| 2023-01-10,72.59492492675781,72.61273688161197,72.55040862616312,72.59492492675781,3993000 | |
| 2023-01-11,72.59494406698501,72.6661783186424,72.5860380872098,72.65727233886719,6779700 | |
| 2023-01-12,72.78191065408785,72.82643374854077,72.72848837536073,72.8175277709961,5571100 | |
| 2023-01-13,72.76412823801759,72.79974536605958,72.67508881454889,72.6928939819336,4546500 | |
| 2023-01-17,72.71070035336335,72.76412264468352,72.70179437371931,72.73741149902344,5843400 | |
| 2023-01-18,72.88876095373611,72.9154720927145,72.86204981475773,72.89766693115234,4551600 | |
| 2023-01-19,72.88878879331784,72.9065939616806,72.8531716633194,72.8798828125,4791800 | |
| 2023-01-20,72.80862179345142,72.82643374854077,72.77301146981362,72.8175277709961,4042100 | |
| 2023-01-23,72.77303294295908,72.79083811003176,72.72850983536874,72.7463150024414,5559300 | |
| 2023-01-24,72.74631520149906,72.79974428940817,72.71960405418075,72.77303314208984,4179100 | |
| 2023-01-25,72.7997226091772,72.84423891035966,72.79081663163252,72.8175277709961,3169400 | |
| 2023-01-26,72.79974428940817,72.81754945652955,72.76412716189292,72.77303314208984,5417000 | |
| 2023-01-27,72.75522118169599,72.77303314208984,72.73741601457459,72.77303314208984,3822700 | |
| 2023-01-30,72.7195797583406,72.7195797583406,72.69286861994655,72.70177459716797,6446200 | |
| 2023-01-31,72.78195145225179,72.83538055419922,72.73743512611554,72.83538055419922,7241100 | |
| 2023-02-01,72.82824018097082,72.96205139160156,72.73011241356969,72.96205139160156,8447400 | |
| 2023-02-02,73.01557698513989,73.02449954789573,72.94421009493557,72.97097778320312,10328800 | |
| 2023-02-03,72.79255145107626,72.8193123300747,72.7033462524414,72.7033462524414,7167500 | |
| 2023-02-06,72.56952819044665,72.59628906691496,72.49816131591797,72.49816131591797,4079000 | |
| 2023-02-07,72.55169674681748,72.63197938382673,72.49816818289091,72.53385162353516,4900000 | |
| 2023-02-08,72.55166926962852,72.57843013849657,72.51598584249851,72.56058502197266,5112700 | |
| 2023-02-09,72.59626998609069,72.60519254454155,72.48922650835217,72.50706481933594,4328600 | |
| 2023-02-10,72.53381880311102,72.54274136071486,72.47137451171875,72.47137451171875,5046300 | |
| 2023-02-13,72.44463655750113,72.48924255371094,72.44463655750113,72.48924255371094,4934400 | |
| 2023-02-14,72.4000212936264,72.42678216304328,72.33757019042969,72.33757019042969,7889600 | |
| 2023-02-15,72.34649658203125,72.38218001178373,72.32865827011418,72.34649658203125,5025800 | |
| 2023-02-16,72.36435316335849,72.40895235317547,72.32866972795328,72.35543060302734,6081600 | |
| 2023-02-17,72.34649508045287,72.41786193847656,72.32865676890603,72.41786193847656,3773700 | |
| 2023-02-21,72.32868267942209,72.3465209973592,72.27515411376953,72.27515411376953,6391400 | |
| 2023-02-22,72.32866665310681,72.3554275270432,72.29298321921857,72.31082153320312,3889600 | |
| 2023-02-23,72.32866972795328,72.36435316335849,72.30190885287922,72.35543060302734,4072900 | |
| 2023-02-24,72.23946456334524,72.24838031775958,72.17702025284787,72.20378112792969,4189600 | |
| 2023-02-27,72.2573280469099,72.26625061035156,72.23056716250667,72.26625061035156,3246600 | |
| 2023-02-28,72.22162169244393,72.26622768958275,72.19486081652849,72.24838256835938,3978100 | |
| 2023-03-01,72.18758349827603,72.2143980020905,72.10713316727413,72.11607360839844,5386100 | |
| 2023-03-02,72.09824048526825,72.1518695233494,72.08035959286632,72.14292907714844,6623600 | |
| 2023-03-03,72.19652517529703,72.19652517529703,72.11608165487795,72.18759155273438,6045000 | |
| 2023-03-06,72.22335011139143,72.22335011139143,72.14289976739224,72.15184020996094,3862300 | |
| 2023-03-07,72.17864584171967,72.18758628318889,71.99093748821828,71.9998779296875,6748700 | |
| 2023-03-08,72.0356525744973,72.07140753397773,71.93733496037764,71.96414947509766,7627900 | |
| 2023-03-09,72.08927516397311,72.21441408935696,72.07139427774115,72.196533203125,6480300 | |
| 2023-03-10,72.48254839976616,72.5987536733661,72.4021048899431,72.58981323242188,10588600 | |
| 2023-03-13,73.16189696663464,73.34067173236099,73.01888397361358,73.31385040283203,12061400 | |
| 2023-03-14,73.00993628614872,73.12613475767122,72.84010198045021,73.03675079345703,18453100 | |
| 2023-03-15,73.51942643459347,73.66244622141068,73.30490357392642,73.4657974243164,13411600 | |
| 2023-03-16,73.51047623341772,73.5551716157538,73.13505957220286,73.17081451416016,8516600 | |
| 2023-03-17,73.3049107921343,73.62669852460012,73.29597034968816,73.53730773925781,8629700 | |
| 2023-03-20,73.60883090695116,73.62671179506624,73.37642709837975,73.44793701171875,4907700 | |
| 2023-03-21,73.21550989649626,73.29595340123178,73.15293363340257,73.17081451416016,4840900 | |
| 2023-03-22,73.1440065345725,73.5283636704379,73.09931114825106,73.51048278808594,8003600 | |
| 2023-03-23,73.56413511224373,73.76077712530265,73.51049927271855,73.72502899169922,4930700 | |
| 2023-03-24,73.92166657489182,73.9574215259126,73.71608413097186,73.76077270507812,8638700 | |
| 2023-03-27,73.50157285650334,73.55520188172724,73.43006294316434,73.44793701171875,3942500 | |
| 2023-03-28,73.39429192373564,73.42110643047909,73.34066291024874,73.36747741699219,9564900 | |
| 2023-03-29,73.2959799554752,73.38536393297225,73.2870395118574,73.3406753540039,4047500 | |
| 2023-03-30,73.26914297760362,73.3495864868164,73.26914297760362,73.3495864868164,4077300 | |
| 2023-03-31,73.32279767728402,73.43900299072266,73.3049236088261,73.43900299072266,6451500 | |
| 2023-04-03,73.36730971880657,73.52855682373047,73.34043634040786,73.52855682373047,9610600 | |
| 2023-04-04,73.45691654673577,73.72566409718381,73.45691654673577,73.69878387451172,4905400 | |
| 2023-04-05,73.85106347587364,74.00335053547782,73.7883566375347,73.79730987548828,7535500 | |
| 2023-04-06,73.80627260465171,73.85106613416308,73.75252583686449,73.77043914794922,4666600 | |
| 2023-04-10,73.54647645782909,73.56439660132419,73.50168976815577,73.5106430053711,3702300 | |
| 2023-04-11,73.54648805171398,73.54648805171398,73.43899451192692,73.50170135498047,2725400 | |
| 2023-04-12,73.61816225804195,73.63607557160257,73.52858202117086,73.58232879638672,6091300 | |
| 2023-04-13,73.68979727621483,73.7256307223554,73.60917031376576,73.62709045410156,3350600 | |
| 2023-04-14,73.5016874436874,73.5016874436874,73.42106046957367,73.45689392089844,3161000 | |
| 2023-04-17,73.39416637391534,73.40312644285052,73.32249949149407,73.34937286376953,3293300 | |
| 2023-04-18,73.34937234862463,73.4031259273281,73.31353890766566,73.33145904541016,3581200 | |
| 2023-04-19,73.30462465874666,73.32253797148793,73.259831125093,73.26879119873047,5923200 | |
| 2023-04-20,73.42107888390727,73.45691234421923,73.40316557101815,73.44795227050781,4592300 | |
| 2023-04-21,73.51962134813961,73.52858142211392,73.39420765063508,73.40316772460938,3348200 | |
| 2023-04-24,73.44794644975441,73.50170005322923,73.44794644975441,73.48377990722656,1906000 | |
| 2023-04-25,73.61815208286343,73.79731253184282,73.60919201005456,73.77043914794922,3373400 | |
| 2023-04-26,73.77044265550677,73.77940272874167,73.6271156564151,73.68086242675781,4804200 | |
| 2023-04-27,73.59127496189525,73.61814834442418,73.50169474195457,73.53752136230469,3452200 | |
| 2023-04-28,73.60023549342412,73.61814880371094,73.54648189349821,73.61814880371094,4325300 | |
| 2023-05-01,73.53823515727726,73.53823515727726,73.44844625412367,73.4574203491211,3339700 | |
| 2023-05-02,73.48433520481024,73.75370868726762,73.47536111239329,73.69983673095703,5394100 | |
| 2023-05-03,73.75373446532156,73.88842125362534,73.72679847775173,73.87944030761719,4568800 | |
| 2023-05-04,73.87944591773359,74.16677455772144,73.87944591773359,73.99617767333984,8624900 | |
| 2023-05-05,73.87045369708288,73.87943464240236,73.78066479525042,73.81658172607422,3375100 | |
| 2023-05-08,73.71779176624315,73.78064466542291,73.69983673095703,73.69983673095703,3166700 | |
| 2023-05-09,73.6998466537817,73.7088207474069,73.64596783976474,73.681884765625,4479100 | |
| 2023-05-10,73.78965447213741,73.90637937328631,73.77169942982793,73.86148834228516,4931800 | |
| 2023-05-11,74.00515719857329,74.01413814592225,73.88843228485926,73.90638732910156,7866500 | |
| 2023-05-12,73.88842860686727,73.9063836502158,73.77170369896353,73.78067779541016,8635100 | |
| 2023-05-15,73.78066138907951,73.79862327888922,73.76270634972357,73.78964233398438,3605100 | |
| 2023-05-16,73.7357536519815,73.75370868726762,73.64595792419422,73.69983673095703,6905300 | |
| 2023-05-17,73.68187908688006,73.69086003026624,73.58310926098993,73.61902618408203,4660300 | |
| 2023-05-18,73.52925762009596,73.55619360724518,73.46640469992964,73.48435974121094,4385700 | |
| 2023-05-19,73.43049621582031,73.57416396441918,73.37662423532339,73.43049621582031,5650300 | |
| 2023-05-22,73.44842416945623,73.50229612505917,73.38557127110208,73.40352630615234,4024300 | |
| 2023-05-23,73.35866771598063,73.42152064798358,73.32275762665533,73.39458465576172,8964000 | |
| 2023-05-24,73.40357182106845,73.41255276938843,73.28684689473442,73.30480194091797,5761400 | |
| 2023-05-25,73.24192781055515,73.28682568870711,73.13417701326311,73.14315795898438,7552600 | |
| 2023-05-26,73.09824712605737,73.13415719830418,73.02641328065866,73.12518310546875,3728700 | |
| 2023-05-30,73.15212735974946,73.2778331781906,73.12519137729112,73.26885223388672,4441800 | |
| 2023-05-31,73.30478130947274,73.37661517490226,73.25988343096569,73.3406982421875,7230400 | |
| 2023-06-01,73.40099961633342,73.48200293841532,73.39199695820784,73.45500183105469,5119300 | |
| 2023-06-02,73.37400323484117,73.38300589438914,73.21198969806358,73.24799346923828,9465300 | |
| 2023-06-05,73.18497339645972,73.34698689961044,73.15797229043723,73.26598358154297,5934100 | |
| 2023-06-06,73.26599186591748,73.28399031629569,73.20298698906895,73.22998809814453,4313400 | |
| 2023-06-07,73.22096390168602,73.2479650028193,73.13095794223695,73.17596435546875,6869400 | |
| 2023-06-08,73.27499318813366,73.32899540529986,73.24798521253415,73.2929916381836,4306300 | |
| 2023-06-09,73.22100202246547,73.22100202246547,73.15799713134766,73.15799713134766,4022200 | |
| 2023-06-12,73.21198275390358,73.22098541259766,73.15798053577224,73.22098541259766,3824300 | |
| 2023-06-13,73.30199060940916,73.30199060940916,73.05896691035326,73.08596801757812,4872200 | |
| 2023-06-14,73.16697959608645,73.18497804557288,72.94196120891692,73.04096984863281,6175900 | |
| 2023-06-15,73.16698387603437,73.20298764412951,73.13098010793924,73.19398498535156,6384600 | |
| 2023-06-16,73.06797722246624,73.12197944257281,73.01397500235967,73.09497833251953,5079900 | |
| 2023-06-20,73.10398793642038,73.17599548141439,73.10398793642038,73.12198638916016,4787500 | |
| 2023-06-21,73.07698682380199,73.15799016165717,73.06798416392338,73.12198638916016,20688500 | |
| 2023-06-22,73.10397472235964,73.1399784883487,73.0319671903815,73.04096984863281,4198700 | |
| 2023-06-23,73.17598855624583,73.20298966630891,73.07697990800332,73.1039810180664,3892900 | |
| 2023-06-26,73.16699979208394,73.17600245282023,73.11299756170243,73.15799713134766,3101500 | |
| 2023-06-27,73.14897430691636,73.18497807291888,73.03196721767033,73.04997253417969,3574100 | |
| 2023-06-28,73.08598264231561,73.13098907470703,73.04098307694164,73.13098907470703,4298900 | |
| 2023-06-29,72.95995404249581,72.96895670005416,72.92395027927803,72.95095825195312,4646400 | |
| 2023-06-30,72.97798156738281,72.98697736066323,72.93297513290963,72.97798156738281,6958700 | |
| 2023-07-03,72.92924580858116,73.01046235743875,72.88412473871485,72.89315032958984,3600000 | |
| 2023-07-05,72.93824163527681,72.94726033796283,72.86605070675343,72.87507629394531,6037200 | |
| 2023-07-06,72.76679833542914,72.83898927232006,72.68558869480687,72.82996368408203,8592000 | |
| 2023-07-07,72.88412470443853,72.9743668441287,72.87510599807645,72.91120147705078,3944100 | |
| 2023-07-10,72.9472868894387,73.03752902519236,72.93826818347003,73.01947784423828,2858000 | |
| 2023-07-11,73.01044464111328,73.03751452266096,72.9923934637435,73.01044464111328,3658500 | |
| 2023-07-12,73.19995800511785,73.25409778101495,73.18190682347974,73.2270278930664,5068800 | |
| 2023-07-13,73.38042291134232,73.43456268310547,73.34432743533085,73.43456268310547,4954800 | |
| 2023-07-14,73.33530666483774,73.36238343700694,73.24507141113281,73.24507141113281,4248900 | |
| 2023-07-17,73.28115846322041,73.2992096425909,73.24506298898719,73.27213287353516,4027500 | |
| 2023-07-18,73.3443238220016,73.37139370654957,73.26311416835767,73.27213287353516,2590600 | |
| 2023-07-19,73.3172538895775,73.33529818442844,73.26311412051692,73.29920959472656,7015800 | |
| 2023-07-20,73.2089614868164,73.2270126647006,73.15482172217827,73.2089614868164,8745700 | |
| 2023-07-21,73.21800231933594,73.23605350097827,73.1819068405599,73.21800231933594,3891900 | |
| 2023-07-24,73.22703795873738,73.24508225834721,73.12777709960938,73.12777709960938,4127300 | |
| 2023-07-25,73.10069959875281,73.1277694876046,73.08264841651238,73.11874389648438,3275700 | |
| 2023-07-26,73.14580453275991,73.21799548357211,73.08263917192625,73.19092559814453,4339700 | |
| 2023-07-27,73.15483255477469,73.17287685082363,73.07362289579214,73.0826416015625,5591500 | |
| 2023-07-28,73.16386335647437,73.19995883565153,73.13679346821868,73.1819076538086,6008600 | |
| 2023-07-31,73.16385569647692,73.22702105729657,73.16385569647692,73.199951171875,4066700 | |
| 2023-08-01,73.1655754539824,73.20176551091136,73.12938539705344,73.138427734375,4957400 | |
| 2023-08-02,73.17461395263672,73.19271243142555,73.1112830819702,73.17461395263672,4046400 | |
| 2023-08-03,73.18366086016674,73.22890015315016,73.15652004539548,73.2017593383789,4109400 | |
| 2023-08-04,73.28319621848546,73.36461867883834,73.28319621848546,73.34652709960938,3590400 | |
| 2023-08-07,73.34652403697268,73.39176333697864,73.33747479646189,73.37366485595703,10383600 | |
| 2023-08-08,73.39175949669188,73.42794955429333,73.37366101661728,73.40985107421875,3017000 | |
| 2023-08-09,73.40077592129003,73.42792363181788,73.3555435421675,73.36458587646484,3198100 | |
| 2023-08-10,73.40078811612142,73.4460274053053,73.32841491699219,73.32841491699219,3867900 | |
| 2023-08-11,73.26509935009865,73.31033174617983,73.2470008696279,73.25605010986328,3596100 | |
| 2023-08-14,73.21079482104177,73.23793563327214,73.1836540088114,73.19270324707031,3217200 | |
| 2023-08-15,73.21984100341797,73.28317186349446,73.20174943020157,73.21984100341797,4782100 | |
| 2023-08-16,73.24700092054127,73.27414173871841,73.18367004394531,73.18367004394531,3794300 | |
| 2023-08-17,73.26509094238281,73.28318251822957,73.20176007309857,73.26509094238281,6059400 | |
| 2023-08-18,73.2922592163086,73.32844928410775,73.27416073113419,73.2922592163086,3090600 | |
| 2023-08-21,73.24701312353012,73.2560623652794,73.21082305908203,73.21082305908203,2642200 | |
| 2023-08-22,73.20176167081998,73.21985324706161,73.17461395263672,73.17461395263672,2734400 | |
| 2023-08-23,73.26509323025567,73.3374664384498,73.26509323025567,73.3103256225586,5509000 | |
| 2023-08-24,73.2560417031859,73.31937257247014,73.2560417031859,73.26509094238281,3653100 | |
| 2023-08-25,73.23793257663436,73.28317186349446,73.17460171655789,73.21984100341797,4682300 | |
| 2023-08-28,73.22890088814223,73.26509094238281,73.20176007309857,73.26509094238281,2798300 | |
| 2023-08-29,73.22890613673117,73.42794799804688,73.22890613673117,73.42794799804688,5272000 | |
| 2023-08-30,73.47318039217927,73.48222963202477,73.41889875820137,73.42794799804688,4512400 | |
| 2023-08-31,73.4641456293932,73.50938493498815,73.4370048070558,73.50033569335938,3948700 | |
| 2023-09-01,73.58737952515543,73.58737952515543,73.45133049075727,73.46039581298828,4157300 | |
| 2023-09-05,73.43321233783492,73.4513568289898,73.36064821340693,73.36972045898438,4130000 | |
| 2023-09-06,73.39690227433988,73.39690227433988,73.27899080720007,73.2880630493164,5001100 | |
| 2023-09-07,73.36064142780349,73.42413330078125,73.35157610316034,73.42413330078125,3130700 | |
| 2023-09-08,73.45133976449048,73.4694773313358,73.38784790039062,73.38784790039062,3581600 | |
| 2023-09-11,73.38784540496283,73.4059829711914,73.37877316180158,73.4059829711914,2750500 | |
| 2023-09-12,73.38786495013926,73.38786495013926,73.36064821340693,73.36972045898438,3358400 | |
| 2023-09-13,73.37876977582131,73.45133387757511,73.37876977582131,73.43318939208984,3489500 | |
| 2023-09-14,73.46948920950652,73.47856145444302,73.40599733514163,73.41506958007812,3349300 | |
| 2023-09-15,73.39692937991978,73.433211441691,73.37879180908203,73.37879180908203,4055900 | |
| 2023-09-18,73.36972045898438,73.38786495013926,73.35158288792528,73.36972045898438,2676700 | |
| 2023-09-19,73.35158204959228,73.36971962044409,73.31529998779297,73.31529998779297,3162800 | |
| 2023-09-20,73.38786166424437,73.40599923449138,73.26087099213345,73.26994323730469,3583600 | |
| 2023-09-21,73.2790035679121,73.3334231899004,73.2790035679121,73.30621337890625,5170800 | |
| 2023-09-22,73.34250974731081,73.40600162538652,73.33343750184407,73.37879180908203,3908000 | |
| 2023-09-25,73.36065071397425,73.38786745163429,73.3515853881836,73.3515853881836,3439100 | |
| 2023-09-26,73.3697213545749,73.3787936002631,73.33343929191804,73.36064910888672,14216300 | |
| 2023-09-27,73.38784973198305,73.38784973198305,73.26993132421593,73.30621337890625,5777600 | |
| 2023-09-28,73.36969753307868,73.43318939208984,73.3424877249444,73.43318939208984,4522600 | |
| 2023-09-29,73.48761574926759,73.50576023641722,73.44226837158203,73.44226837158203,6015100 | |
| 2023-10-02,73.3776946583507,73.40497488143619,73.35950321762586,73.36859893798828,5671000 | |
| 2023-10-03,73.38679372617936,73.41408089109105,73.31404876708984,73.31404876708984,6707600 | |
| 2023-10-04,73.40497790746836,73.47772979736328,73.3686019625209,73.47772979736328,5927000 | |
| 2023-10-05,73.55049133300781,73.55958705579606,73.53230682543499,73.55049133300781,4665400 | |
| 2023-10-06,73.45045571361456,73.49592738739602,73.43227120690398,73.48683166503906,3456700 | |
| 2023-10-09,73.61415002881027,73.70509338378906,73.61415002881027,73.70509338378906,4119300 | |
| 2023-10-10,73.62324623775203,73.68690242385492,73.6050617294386,73.65962219238281,5135700 | |
| 2023-10-11,73.61414654781467,73.64143371582031,73.58686631781259,73.64143371582031,3131500 | |
| 2023-10-12,73.57777850137253,73.58686728615712,73.54140254822323,73.55049133300781,5362000 | |
| 2023-10-13,73.62321985792784,73.62321985792784,73.5777551344327,73.59593963623047,3506100 | |
| 2023-10-16,73.56868277858429,73.56868277858429,73.54140254822323,73.55049133300781,2967800 | |
| 2023-10-17,73.45045885655573,73.45045885655573,73.36861816585115,73.38680267333984,4245000 | |
| 2023-10-18,73.40499411883216,73.43227434906703,73.35952244310498,73.38680267333984,5232700 | |
| 2023-10-19,73.40499097783643,73.49592738739602,73.39589525547947,73.48683166503906,5556600 | |
| 2023-10-20,73.55957746329295,73.63232936010438,73.55957746329295,73.60504913330078,3660500 | |
| 2023-10-23,73.58686414391485,73.65052032470703,73.56867963711852,73.65052032470703,4261800 | |
| 2023-10-24,73.62322086933091,73.65050109140304,73.5777561452112,73.63231658935547,13761400 | |
| 2023-10-25,73.59596300894536,73.60505873173359,73.54140254822323,73.55049133300781,4773400 | |
| 2023-10-26,73.62324723526054,73.71418365406761,73.62324723526054,73.69599914550781,4710800 | |
| 2023-10-27,73.72324768919776,73.75052790931375,73.6959674690818,73.7414321899414,3858100 | |
| 2023-10-30,73.68689976218907,73.72327571550592,73.6687152545325,73.71417999267578,4816700 | |
| 2023-10-31,73.6687051432768,73.70508109160093,73.6687051432768,73.6868896484375,3917400 | |
| 2023-11-01,73.68689707981315,73.87840921273323,73.68689707981315,73.8510513305664,7362900 | |
| 2023-11-02,73.92400583680688,73.94224906402997,73.8328105739492,73.86016845703125,7828400 | |
| 2023-11-03,74.03344838983061,74.09728577310963,73.96961100655159,74.06080627441406,8024300 | |
| 2023-11-06,73.98784097891918,73.98784097891918,73.92400360107422,73.92400360107422,6061400 | |
| 2023-11-07,73.94224975101436,74.01520874507939,73.93312813731808,73.97872924804688,4546600 | |
| 2023-11-08,73.96958608857841,73.99694396394587,73.96046447753906,73.96046447753906,4422000 | |
| 2023-11-09,73.97872608584646,73.98784074140052,73.8510513305664,73.8510513305664,6032900 | |
| 2023-11-10,73.93312295939397,73.93312295939397,73.83280608901843,73.8692855834961,3916100 | |
| 2023-11-13,73.83279959260967,73.89663696289062,73.8145633258515,73.89663696289062,7360300 | |
| 2023-11-14,74.14286716078614,74.18846130371094,74.10638767179564,74.18846130371094,7956500 | |
| 2023-11-15,74.08816101570257,74.09728262942771,74.02432363513194,74.05168151855469,5069400 | |
| 2023-11-16,74.17022952276068,74.21582366844231,74.17022952276068,74.1793441772461,4086500 | |
| 2023-11-17,74.16109801660288,74.17021962762288,74.10638226598401,74.12461853027344,3381800 | |
| 2023-11-20,74.13375091552734,74.14287252787304,74.11550769083594,74.13375091552734,6247300 | |
| 2023-11-21,74.1793441772461,74.21582366844231,74.16110791052375,74.1793441772461,2590400 | |
| 2023-11-22,74.21581918101603,74.21581918101603,74.14286716078614,74.18846130371094,4803300 | |
| 2023-11-24,74.15198718246714,74.16110879481283,74.12462930318165,74.13375091552734,1575200 | |
| 2023-11-27,74.17024455813821,74.23408194123445,74.1611229440522,74.22496032714844,4004100 | |
| 2023-11-28,74.24319460388658,74.3799840099196,74.22495137791412,74.36174774169922,20921000 | |
| 2023-11-29,74.48030203048,74.54413940686594,74.46206576197783,74.50765991210938,4423100 | |
| 2023-11-30,74.48030291911039,74.4894245323464,74.42558715519883,74.46206665039062,5204200 | |
| 2023-12-01,74.47762098179513,74.68801281706263,74.46847866898787,74.67886352539062,11831100 | |
| 2023-12-04,74.57824108840406,74.62398056718467,74.53250858848806,74.569091796875,4431100 | |
| 2023-12-05,74.60567946884555,74.68800913210207,74.58738786526877,74.66056823730469,12180000 | |
| 2023-12-06,74.6788555037171,74.6788555037171,74.633116029135,74.64226531982422,6794600 | |
| 2023-12-07,74.69715118408203,74.73373438769015,74.68800189374814,74.69715118408203,4977800 | |
| 2023-12-08,74.55995737811998,74.60568988287783,74.50506860199904,74.53251647949219,3367800 | |
| 2023-12-11,74.49590709627795,74.55078887939453,74.46846620471965,74.55078887939453,2963900 | |
| 2023-12-12,74.53250325907166,74.57823575571757,74.52335396819682,74.55994415283203,3268600 | |
| 2023-12-13,74.61481930689492,74.95327325053303,74.58737841557411,74.93497467041016,10843800 | |
| 2023-12-14,75.045104459264,75.11851783488208,75.0267546159019,75.06346130371094,9304300 | |
| 2023-12-15,75.00838611042704,75.04509279252956,74.95332958781515,74.9808578491211,7178300 | |
| 2023-12-18,74.99922258218152,75.00839400285935,74.9625158962167,74.97168731689453,3760500 | |
| 2023-12-19,74.97168653675736,75.01757164400703,74.97168653675736,74.99922180175781,5159300 | |
| 2023-12-20,75.0726151734675,75.11850027277244,75.03590849424019,75.10014343261719,5164000 | |
| 2023-12-21,75.21945383217557,75.22863225371037,75.14604046206588,75.17356872558594,6662900 | |
| 2023-12-22,75.20110321044922,75.21028163274333,75.16440352344254,75.20110321044922,3387900 | |
| 2023-12-26,75.15521977171612,75.20109787776359,75.14604135007286,75.16439819335938,2503100 | |
| 2023-12-27,75.21027181698953,75.27450676249521,75.2010933958933,75.25615692138672,2584700 | |
| 2023-12-28,75.27449938987961,75.28367781007688,75.23779271017384,75.2469711303711,2408600 | |
| 2023-12-29,75.2286501249198,75.3112349350987,75.2286501249198,75.28370666503906,5075600 | |
| 2024-01-02,75.19192504882812,75.21945331215787,75.18274662735679,75.19192504882812,4983500 | |
| 2024-01-03,75.16440326292853,75.23780963777236,75.13686799614162,75.21028137207031,4336500 | |
| 2024-01-04,75.16439819335938,75.19192645720473,75.14604135007286,75.16439819335938,2923700 | |
| 2024-01-05,75.11849072628236,75.26531042344972,75.10013388846,75.1460189819336,8105400 | |
| 2024-01-08,75.18275310636827,75.29287317026132,75.17357468410597,75.21028137207031,4654900 | |
| 2024-01-09,75.20111005531841,75.23781674675105,75.19193863327439,75.22864532470703,5227400 | |
| 2024-01-10,75.27452343818369,75.27452343818369,75.21946690157749,75.22864532470703,6432200 | |
| 2024-01-11,75.28369313662347,75.41216304120647,75.28369313662347,75.40298461914062,4904100 | |
| 2024-01-12,75.54981905660112,75.58652574751545,75.51311236568678,75.55899047851562,6809700 | |
| 2024-01-16,75.49473853027474,75.54062363386299,75.41215374511653,75.43968200683594,8427200 | |
| 2024-01-17,75.32040546444,75.32040546444,75.265341929006,75.29287719726562,6717400 | |
| 2024-01-18,75.33875300743377,75.3479314299066,75.30204631862749,75.32957458496094,4490300 | |
| 2024-01-19,75.2745132446289,75.30204150920417,75.23780655816702,75.2745132446289,5469300 | |
| 2024-01-22,75.3020474685003,75.32957573525411,75.29287604697245,75.31122589111328,4607400 | |
| 2024-01-23,75.28367500268163,75.3112032611636,75.26531816297164,75.3020248413086,3355600 | |
| 2024-01-24,75.38464120618002,75.39381962902877,75.26534271240234,75.26534271240234,4708300 | |
| 2024-01-25,75.35710651098081,75.42134146327233,75.34792808891497,75.40298461914062,5493200 | |
| 2024-01-26,75.37545891349428,75.37545891349428,75.33875222506919,75.35710906982422,4654800 | |
| 2024-01-29,75.39381178920127,75.4396898965037,75.39381178920127,75.43051147460938,3344700 | |
| 2024-01-30,75.44889378625022,75.45807221124274,75.33877368960097,75.38465881347656,2345800 | |
| 2024-01-31,75.49473494114253,75.60485498386873,75.44885684081925,75.52227020263672,7413100 | |
| 2024-02-01,75.63456726074219,75.70819714452678,75.57014286786371,75.63456726074219,8288100 | |
| 2024-02-02,75.40446916156291,75.44128409858331,75.34925026689795,75.395263671875,8260700 | |
| 2024-02-05,75.31245601826124,75.32165448874471,75.24803161621094,75.24803161621094,5968500 | |
| 2024-02-06,75.28480931051244,75.3952470755323,75.28480931051244,75.36763763427734,3603400 | |
| 2024-02-07,75.34925523394709,75.42287809110985,75.3308442533576,75.34004974365234,3044100 | |
| 2024-02-08,75.34004336428445,75.35844732158387,75.31243391746976,75.3216323852539,2233400 | |
| 2024-02-09,75.27561764947147,75.30322709579774,75.27561764947147,75.29402160644531,2523900 | |
| 2024-02-12,75.32163424339797,75.33083973314034,75.29402479590216,75.30323028564453,2730500 | |
| 2024-02-13,75.14675441213846,75.16515836556769,75.05472060153303,75.06391906738281,5284900 | |
| 2024-02-14,75.11915854940774,75.2019868874055,75.10995306016436,75.17437744140625,5431500 | |
| 2024-02-15,75.26643557891109,75.28484656334442,75.21121666907746,75.24803161621094,3772500 | |
| 2024-02-16,75.10994729145084,75.15596771240234,75.10074180291446,75.15596771240234,7850200 | |
| 2024-02-20,75.22959766670343,75.257207113192,75.20198822021484,75.20198822021484,6172800 | |
| 2024-02-21,75.23880493346334,75.23880493346334,75.13756561279297,75.13756561279297,8590400 | |
| 2024-02-22,75.13756242282693,75.18358284726193,75.10074748762511,75.12835693359375,15501400 | |
| 2024-02-23,75.11917061085288,75.17438951171755,75.1099651201314,75.1651840209961,3869300 | |
| 2024-02-26,75.14676977009645,75.15597525955724,75.09154385506278,75.10995483398438,4547200 | |
| 2024-02-27,75.12835879117486,75.14676977009645,75.09154385506278,75.10995483398438,3432400 | |
| 2024-02-28,75.15596142024916,75.19276932785229,75.14675593248347,75.1835708618164,3239500 | |
| 2024-02-29,75.2295913696289,75.26640630244243,75.21118741408736,75.2295913696289,8833900 | |
| 2024-03-01,75.26651116242908,75.39573933885042,75.220355224104,75.37728118896484,4883100 | |
| 2024-03-04,75.31269235457026,75.34039015488737,75.27577603896835,75.303466796875,2416300 | |
| 2024-03-05,75.35883331298828,75.4049892619193,75.33114256059328,75.35883331298828,4102800 | |
| 2024-03-06,75.40497193499692,75.432662681029,75.35881599667184,75.37728118896484,5338700 | |
| 2024-03-07,75.44192899256934,75.46961975097656,75.41423119175154,75.46961975097656,2987700 | |
| 2024-03-08,75.5526720366561,75.56190463448597,75.48805793666449,75.50652313232422,2387700 | |
| 2024-03-11,75.46961580578781,75.47884136316758,75.43269244903816,75.44192504882812,3509600 | |
| 2024-03-12,75.4049958636613,75.41422142032796,75.35883991068928,75.36807250976562,2260900 | |
| 2024-03-13,75.36805432643284,75.3772869232817,75.33113098144531,75.33113098144531,2223300 | |
| 2024-03-14,75.30344861765329,75.31267417312137,75.26652526855469,75.26652526855469,4085000 | |
| 2024-03-15,75.23884025819775,75.25729841295107,75.22037506103516,75.22037506103516,3045500 | |
| 2024-03-18,75.23882396621102,75.23882396621102,75.20190062229037,75.2295913696289,1971600 | |
| 2024-03-19,75.28500262925985,75.30346782972453,75.26654447120572,75.29423522949219,1821700 | |
| 2024-03-20,75.30345207791392,75.42344768619171,75.29421947961283,75.41421508789062,4769000 | |
| 2024-03-21,75.43268028449279,75.45113843868589,75.40498953199862,75.41421508789062,3708500 | |
| 2024-03-22,75.46961975097656,75.48807790911118,75.46961975097656,75.46961975097656,2038000 | |
| 2024-03-25,75.46036897439353,75.46960157244226,75.43267822265625,75.43267822265625,3700600 | |
| 2024-03-26,75.43267557498665,75.460366325752,75.41421037953732,75.45113372802734,2183300 | |
| 2024-03-27,75.50652708194332,75.55267598868917,75.50652708194332,75.53421783447266,2585300 | |
| 2024-03-28,75.47881977101525,75.49728496531287,75.45112902197704,75.48805236816406,5702800 | |
| 2024-04-01,75.46026786599673,75.46952397954553,75.33060455322266,75.33060455322266,4661800 | |
| 2024-04-02,75.33063011727646,75.38620214610573,75.32137400058652,75.36767578125,3485000 | |
| 2024-04-03,75.33989378010916,75.42324829101562,75.32137448087326,75.42324829101562,2904100 | |
| 2024-04-04,75.4417495030011,75.50657763339107,75.42323020820524,75.497314453125,2806000 | |
| 2024-04-05,75.41396826335678,75.45101391929167,75.36765942700404,75.37692260742188,3967100 | |
| 2024-04-08,75.33989448047211,75.3584208456182,75.30284881591797,75.30284881591797,3335800 | |
| 2024-04-09,75.36765942700404,75.40470508293895,75.36765942700404,75.37692260742188,2680500 | |
| 2024-04-10,75.13614772736321,75.1546740927236,75.06206346313606,75.07131958007812,6329400 | |
| 2024-04-11,75.17317365601582,75.17317365601582,75.10834552575103,75.1639175415039,6686500 | |
| 2024-04-12,75.21950640829117,75.25655207532668,75.21024322509766,75.21024322509766,5387500 | |
| 2024-04-15,75.11763644540487,75.18246459960938,75.08059077646817,75.18246459960938,4841300 | |
| 2024-04-16,75.12689805706836,75.16394372522988,75.08058920543176,75.13615417480469,3062800 | |
| 2024-04-17,75.16393657313291,75.21950153721865,75.15467339053927,75.19171905517578,3598900 | |
| 2024-04-18,75.21022804240462,75.21022804240462,75.14539990461395,75.1546630859375,3279600 | |
| 2024-04-19,75.2009621036797,75.2009621036797,75.16392351121779,75.17317962646484,2938200 | |
| 2024-04-22,75.18246074125565,75.22876959148468,75.18246074125565,75.21024322509766,4174300 | |
| 2024-04-23,75.19171511926938,75.29358892525268,75.18245193716061,75.27506256103516,3619000 | |
| 2024-04-24,75.23800549605288,75.25653185746273,75.21948620037963,75.24726867675781,4299800 | |
| 2024-04-25,75.18245587258214,75.210238354625,75.16393657313291,75.19171905517578,4224200 | |
| 2024-04-26,75.21950640829117,75.24728889213317,75.20098004190415,75.21024322509766,3071500 | |
| 2024-04-29,75.23800549605288,75.25653185746273,75.22874938108457,75.24726867675781,2259600 | |
| 2024-04-30,75.19170874549461,75.21949122372817,75.1546630859375,75.1546630859375,6420900 | |
| 2024-05-01,75.2122733540816,75.33306351037662,75.17511478604766,75.30519104003906,8032700 | |
| 2024-05-02,75.33305435208244,75.4259649381205,75.32376116689164,75.41667175292969,3750700 | |
| 2024-05-03,75.58392734306437,75.62109300194066,75.50030992706122,75.5374755859375,4960200 | |
| 2024-05-06,75.54673937485413,75.54673937485413,75.50957372695305,75.52816009521484,2960700 | |
| 2024-05-07,75.5467616841881,75.56534805793855,75.51888921218705,75.5374755859375,2706200 | |
| 2024-05-08,75.51887512207031,75.546747588871,75.51887512207031,75.51887512207031,2308800 | |
| 2024-05-09,75.5653516832211,75.60251734388042,75.5653516832211,75.58393096923828,2160200 | |
| 2024-05-10,75.57462005567167,75.57462005567167,75.51887512207031,75.51887512207031,1866100 | |
| 2024-05-13,75.58392734306437,75.58392734306437,75.5374755859375,75.5374755859375,2442600 | |
| 2024-05-14,75.59322186200771,75.61180114746094,75.58392867496873,75.61180114746094,2319500 | |
| 2024-05-15,75.71399401380042,75.75115966796875,75.6954147310281,75.75115966796875,3248400 | |
| 2024-05-16,75.73257733480027,75.74186343150053,75.68611849680521,75.6954116821289,2978300 | |
| 2024-05-17,75.68612195319675,75.69541513894484,75.64895629882812,75.64895629882812,2758000 | |
| 2024-05-20,75.65824356018798,75.65824356018798,75.63037109375,75.63037109375,2445200 | |
| 2024-05-21,75.66755676269531,75.68613604902797,75.66755676269531,75.66755676269531,1991300 | |
| 2024-05-22,75.6303875215389,75.64896680699214,75.61180114746094,75.61180114746094,3051100 | |
| 2024-05-23,75.65823232463968,75.65823232463968,75.56532175410292,75.5746078491211,3473500 | |
| 2024-05-24,75.57461373304126,75.60249328613281,75.56532763730011,75.60249328613281,3041000 | |
| 2024-05-28,75.63038618881588,75.6396793756911,75.5374755859375,75.5374755859375,2889800 | |
| 2024-05-29,75.55602608879569,75.55602608879569,75.49098798269394,75.50956726074219,2441700 | |
| 2024-05-30,75.57462194224165,75.60250149836159,75.56533584549182,75.59320831298828,3711400 | |
| 2024-05-31,75.64895284413385,75.7047048674526,75.63966674743358,75.6954116821289,2923000 | |
| 2024-06-03,75.6972794130283,75.78117370605469,75.6972794130283,75.78117370605469,5533700 | |
| 2024-06-04,75.82777338567968,75.8837052834312,75.81845021747215,75.8557357788086,2133300 | |
| 2024-06-05,75.88370386377856,75.93030548095703,75.82777196707343,75.93030548095703,2577600 | |
| 2024-06-06,75.92098989254096,75.94895939943265,75.91167383507131,75.93963623046875,3346500 | |
| 2024-06-07,75.81844523186204,75.81844523186204,75.74388122558594,75.74388122558594,3524300 | |
| 2024-06-10,75.75318145751953,75.77182778881341,75.74386540336431,75.75318145751953,2952900 | |
| 2024-06-11,75.80913477461341,75.84642033625178,75.78117238125807,75.83709716796875,3755800 | |
| 2024-06-12,76.06080898102239,76.07013214998628,75.93963623046875,75.93963623046875,3409200 | |
| 2024-06-13,76.03284388001167,76.08876866881647,76.0142046542414,76.06080627441406,2473800 | |
| 2024-06-14,76.09808415671682,76.10740732440794,76.07012176513672,76.07012176513672,2854900 | |
| 2024-06-17,76.02349919068604,76.0421455226719,75.99553680419922,75.99553680419922,1272200 | |
| 2024-06-18,76.07944427236659,76.1353690550413,76.0701211047564,76.09808349609375,2182800 | |
| 2024-06-20,76.05147542975446,76.07944493282785,76.0328362058655,76.07012176513672,2618200 | |
| 2024-06-21,76.1260458874311,76.14469222265149,76.07944427236659,76.09808349609375,2020500 | |
| 2024-06-24,76.107421875,76.11674504447357,76.08877553605285,76.107421875,1576500 | |
| 2024-06-25,76.11672973632812,76.12604579243347,76.08876023353245,76.11672973632812,2618100 | |
| 2024-06-26,76.07011479380269,76.07943796063941,76.04215240478516,76.04215240478516,2329000 | |
| 2024-06-27,76.08876032848356,76.1260458874311,76.07944427236659,76.09808349609375,1675800 | |
| 2024-06-28,76.18199300779932,76.20063223525185,76.09809870552643,76.107421875,3894800 | |
| 2024-07-01,76.05129288152627,76.08870214559064,76.02323771724987,76.04193878173828,3672100 | |
| 2024-07-02,76.12612244789412,76.14482351509417,76.09806727954974,76.10741424560547,2468800 | |
| 2024-07-03,76.13546189154138,76.23832844397084,76.13546189154138,76.2196273803711,1772800 | |
| 2024-07-05,76.30380684515397,76.35992431640625,76.2944598791857,76.35992431640625,2171900 | |
| 2024-07-08,76.34120894913755,76.3505630493164,76.3225078838677,76.3505630493164,2236000 | |
| 2024-07-09,76.34120273825634,76.359910937092,76.30379347567228,76.33185577392578,7304200 | |
| 2024-07-10,76.37862538343133,76.37862538343133,76.34121611429265,76.35992431640625,2505700 | |
| 2024-07-11,76.52825832018188,76.5563134867461,76.5095501190803,76.53760528564453,5810700 | |
| 2024-07-12,76.5843616221357,76.64982604980469,76.57500752244371,76.64982604980469,3170300 | |
| 2024-07-15,76.6404719501127,76.67788121379319,76.62177088581619,76.64982604980469,3380600 | |
| 2024-07-16,76.64046244506062,76.68722580263345,76.62176138308345,76.67787170410156,2562400 | |
| 2024-07-17,76.63111502111593,76.68722534179688,76.62176092264026,76.68722534179688,2701000 | |
| 2024-07-18,76.67788121379319,76.69658941317718,76.6404719501127,76.64982604980469,3111100 | |
| 2024-07-19,76.63112732837392,76.6404742932642,76.61241912841797,76.61241912841797,2041700 | |
| 2024-07-22,76.6124034092655,76.62175750732422,76.58434825017555,76.62175750732422,2429500 | |
| 2024-07-23,76.6498561017187,76.68726538006615,76.63115503009011,76.65921020507812,2133400 | |
| 2024-07-24,76.74334283546214,76.77139799842486,76.69658660888672,76.69658660888672,4871200 | |
| 2024-07-25,76.724633184399,76.7713894057412,76.68722392627336,76.70592498779297,4907000 | |
| 2024-07-26,76.80880737304688,76.81816147241054,76.79010630940681,76.80880737304688,1591000 | |
| 2024-07-29,76.82753037069673,76.83688447186222,76.79012110112339,76.81817626953125,4588200 | |
| 2024-07-30,76.83687495890847,76.87427708876255,76.79946569396665,76.84622192382812,3108100 | |
| 2024-07-31,76.89297497299333,77.00519561767578,76.82751055189964,77.00519561767578,3403900 | |
| 2024-08-01,77.03523596808164,77.15722082813764,77.02585086529211,77.1384506225586,5052500 | |
| 2024-08-02,77.44806781203924,77.58881567028155,77.42929761294909,77.5700454711914,5001400 | |
| 2024-08-05,77.75773698301813,77.7952702346842,77.48562627749098,77.55130767822266,15588100 | |
| 2024-08-06,77.53254836881646,77.53254836881646,77.38242249979051,77.45748901367188,12849200 | |
| 2024-08-07,77.40116787673905,77.45747132866333,77.35425668532649,77.41055297851562,5778900 | |
| 2024-08-08,77.31672006668673,77.38240145878935,77.30733496531926,77.37301635742188,3622000 | |
| 2024-08-09,77.42931838814538,77.43870349020858,77.35425904784583,77.39179229736328,5079400 | |
| 2024-08-12,77.37302404570679,77.457475648936,77.36363894340676,77.43870544433594,3745600 | |
| 2024-08-13,77.53252127278863,77.56067657470703,77.51375823024398,77.56067657470703,3856100 | |
| 2024-08-14,77.5137744265566,77.58884092988872,77.50438932395613,77.55130767822266,4780700 | |
| 2024-08-15,77.37302493395075,77.40117308243845,77.33549168305527,77.36363983154297,3164700 | |
| 2024-08-16,77.44808197021484,77.44808197021484,77.37301547759836,77.44808197021484,2987100 | |
| 2024-08-19,77.4292984008789,77.47621674034828,77.4292984008789,77.4292984008789,2839700 | |
| 2024-08-20,77.51377537353973,77.54192352294922,77.49500516810949,77.54192352294922,1882600 | |
| 2024-08-21,77.59821798353724,77.6920546909938,77.53253658355908,77.62637329101562,3914500 | |
| 2024-08-22,77.57944387246388,77.58882897361812,77.52314758300781,77.52314758300781,4181300 | |
| 2024-08-23,77.58882344473605,77.701416015625,77.55129020152835,77.701416015625,3896800 | |
| 2024-08-26,77.72959895683853,77.72959895683853,77.6639175415039,77.6639175415039,1896600 | |
| 2024-08-27,77.65451913387379,77.72957847538025,77.65451913387379,77.7108154296875,4067400 | |
| 2024-08-28,77.72956415834724,77.74833435931816,77.701416015625,77.701416015625,3126600 | |
| 2024-08-29,77.70142506198376,77.70142506198376,77.67327691598437,77.69204711914062,2397100 | |
| 2024-08-30,77.71081016356187,77.73895830956126,77.6826620175625,77.69204711914062,2781300 | |
| 2024-09-03,77.74667882927059,77.8125894967256,77.74667882927059,77.7749252319336,3718600 | |
| 2024-09-04,77.83141138209373,77.9538148331107,77.8219935216393,77.94439697265625,2731100 | |
| 2024-09-05,78.01972310832389,78.01972310832389,77.91614819765337,77.97264099121094,8628200 | |
| 2024-09-06,78.05738355197569,78.20803338867705,77.97263718205694,78.11387634277344,6478400 | |
| 2024-09-09,78.10447055208948,78.14213481301539,78.07622415232586,78.12330627441406,9361700 | |
| 2024-09-10,78.14212529964276,78.23628234863281,78.1327146233494,78.23628234863281,6833800 | |
| 2024-09-11,78.1515511004497,78.27395455820165,78.1515511004497,78.17037963867188,3679100 | |
| 2024-09-12,78.1797866821289,78.19862240146794,78.10445817221697,78.1797866821289,2599000 | |
| 2024-09-13,78.302195874634,78.31160655040931,78.25511376086958,78.29277801513672,3964000 | |
| 2024-09-16,78.3398666381836,78.35870236047045,78.30220956105634,78.3398666381836,2861100 | |
| 2024-09-17,78.30221432450692,78.31162500249961,78.26455006136517,78.28337860107422,3015200 | |
| 2024-09-18,78.2457167205164,78.37753805366467,78.19864177794852,78.25513458251953,4413300 | |
| 2024-09-19,78.28336540629256,78.32102966308594,78.2645368697571,78.32102966308594,2892600 | |
| 2024-09-20,78.30222162430117,78.3681322950129,78.26455735764813,78.34929656982422,4082500 | |
| 2024-09-23,78.33046802835986,78.37754297388291,78.29280376170684,78.34929656982422,5030800 | |
| 2024-09-24,78.3681135286528,78.43402418358129,78.3398599476355,78.42460632324219,8947900 | |
| 2024-09-25,78.40575565037062,78.41517350891371,78.35868072509766,78.35868072509766,4829100 | |
| 2024-09-26,78.35870712735772,78.36812498907408,78.28337860107422,78.28337860107422,2321800 | |
| 2024-09-27,78.3586944146474,78.41518720833295,78.33985869427056,78.40576934814453,3208500 | |
| 2024-09-30,78.35868866417374,78.37751719944633,78.27394229614217,78.29277801513672,5176000 | |
| 2024-10-01,78.34283447265625,78.41841110577771,78.33338559166997,78.34283447265625,4955500 | |
| 2024-10-02,78.30505395733611,78.3522911595892,78.29560507540846,78.3239517211914,5697700 | |
| 2024-10-03,78.28617476539308,78.2956164413062,78.22004699707031,78.22004699707031,6480000 | |
| 2024-10-04,78.02164075547962,78.06887795506691,77.93662244508421,77.95551300048828,4013000 | |
| 2024-10-07,77.8421746514072,77.89885353912841,77.8421746514072,77.85162353515625,5052100 | |
| 2024-10-08,77.87995154610181,77.91773986816406,77.86105378137793,77.91773986816406,6423500 | |
| 2024-10-09,77.89885723513697,77.89885723513697,77.8327294605292,77.84217834472656,4166800 | |
| 2024-10-10,77.90828704833984,77.9366264866079,77.83271040803496,77.90828704833984,3859500 | |
| 2024-10-11,77.95552087543889,77.99330919744908,77.93663031812653,77.97441864013672,3367200 | |
| 2024-10-14,77.91773969172782,77.93663024902344,77.87995136975113,77.93663024902344,1849500 | |
| 2024-10-15,78.002758079798,78.01220696214692,77.95552087543889,77.97441864013672,3387000 | |
| 2024-10-16,78.02164459228516,78.04054235600329,78.00275403595212,78.02164459228516,2130700 | |
| 2024-10-17,77.96496188188269,77.97441076327709,77.93662244508421,77.95551300048828,2469600 | |
| 2024-10-18,78.02164459228516,78.04054235600329,78.00275403595212,78.02164459228516,1725600 | |
| 2024-10-21,77.99330536314402,77.99330536314402,77.90828704833984,77.90828704833984,3474300 | |
| 2024-10-22,77.93663017985331,77.94607906218546,77.8799513006313,77.89884185791016,4333300 | |
| 2024-10-23,77.87996297901685,77.87996297901685,77.8421746514072,77.85162353515625,3303900 | |
| 2024-10-24,77.88939666748047,77.92718499121476,77.8610572265262,77.88939666748047,2444500 | |
| 2024-10-25,77.93663774741611,77.96497718977885,77.85161942032794,77.8610610961914,2453000 | |
| 2024-10-28,77.87995879714202,77.87995879714202,77.79493326273925,77.82327270507812,2886400 | |
| 2024-10-29,77.7949374400485,77.87051409526781,77.77604687993694,77.85162353515625,2920500 | |
| 2024-10-30,77.86106096506228,77.90829817384471,77.78548431396484,77.78548431396484,2949300 | |
| 2024-10-31,77.77604288181496,77.83272176662256,77.73825455614784,77.80438232421875,3751500 | |
| 2024-11-01,77.90201578649072,77.92097147884958,77.75982278097086,77.7787857055664,5598400 | |
| 2024-11-04,77.87357382701717,77.89252951820646,77.81669228897681,77.83565521240234,2400700 | |
| 2024-11-05,77.83565146010903,77.83565146010903,77.74085854425986,77.81668853759766,2808600 | |
| 2024-11-06,77.68398995023227,77.74087149500632,77.67451571963419,77.72190856933594,6637800 | |
| 2024-11-07,77.77877663558856,77.85460662841797,77.75033225201221,77.85460662841797,10555500 | |
| 2024-11-08,77.84514483227167,77.87358198815393,77.76930759509429,77.79774475097656,3935000 | |
| 2024-11-11,77.72190469002221,77.7408676147461,77.72190469002221,77.7408676147461,1567900 | |
| 2024-11-12,77.68396423207966,77.7124086111684,77.63657139806784,77.66500854492188,4609900 | |
| 2024-11-13,77.80722286022305,77.80722286022305,77.73138562631422,77.7787857055664,2909700 | |
| 2024-11-14,77.7977200517305,77.81667573888828,77.65552708522563,77.66500854492188,4405400 | |
| 2024-11-15,77.69347663578829,77.81670673198114,77.66503947760822,77.75035095214844,3299800 | |
| 2024-11-18,77.77879093181147,77.8072280883789,77.75034654300687,77.8072280883789,2645000 | |
| 2024-11-19,77.84514670788121,77.8546209385789,77.8072280883789,77.8072280883789,2655600 | |
| 2024-11-20,77.78827332257416,77.81671048212468,77.76931762695312,77.76931762695312,3362300 | |
| 2024-11-21,77.7787953425661,77.81670673198114,77.73139525744092,77.75035095214844,2565700 | |
| 2024-11-22,77.7693047695952,77.78826046208233,77.73138615238416,77.7408676147461,2352200 | |
| 2024-11-25,77.84514712757183,77.89253997802734,77.82618420159986,77.89253997802734,3579100 | |
| 2024-11-26,77.87358428429258,77.89253997802734,77.82618420159986,77.89253997802734,6597200 | |
| 2024-11-27,77.96837856346168,77.97786002661135,77.93045994310033,77.93994140625,2463400 | |
| 2024-11-29,78.02523991293752,78.04420283608592,78.01576568359945,78.03472137451172,1597600 | |
| 2024-12-02,77.9919271885567,78.05849725269208,77.96339819758337,78.02996826171875,5102300 | |
| 2024-12-03,78.07751556114869,78.08702764350792,78.02045757817916,78.03947448730469,3950600 | |
| 2024-12-04,78.02045752544872,78.14408557366346,78.02045752544872,78.12506866455078,3935400 | |
| 2024-12-05,78.07751550837968,78.12506866455078,78.06800342602688,78.12506866455078,2517700 | |
| 2024-12-06,78.22968560979382,78.23919043725913,78.18213245009336,78.20115661621094,5705800 | |
| 2024-12-09,78.20118182722372,78.20118182722372,78.17264556884766,78.17264556884766,4641600 | |
| 2024-12-10,78.16312408447266,78.17262891297703,78.12508300367229,78.16312408447266,2919500 | |
| 2024-12-11,78.22017089584153,78.239187805726,78.14408874511719,78.14408874511719,2453000 | |
| 2024-12-12,78.16310619052355,78.17261101685199,78.10604095458984,78.10604095458984,3185000 | |
| 2024-12-13,78.11556921610813,78.12508129999937,78.0680160522461,78.0680160522461,2420800 | |
| 2024-12-16,78.09654644418708,78.10605127177102,78.06801019465452,78.07752227783203,2930300 | |
| 2024-12-17,78.0680119660258,78.10605304400546,78.0680119660258,78.0870361328125,2492600 | |
| 2024-12-18,78.12520501427211,78.14428699529996,77.93434880189322,77.94389343261719,6931400 | |
| 2024-12-19,77.99162118837977,78.03932978842816,77.97253192402346,78.02978515625,12522700 | |
| 2024-12-20,78.10612739299107,78.10612739299107,78.02978489666219,78.0393295288086,3495400 | |
| 2024-12-23,78.02021138058092,78.03929335560757,77.99158477783203,77.99158477783203,2933800 | |
| 2024-12-24,78.00115854013673,78.02978515625,77.99162118837977,78.02978515625,1583800 | |
| 2024-12-26,78.00115802121505,78.05841853348186,77.99162066952154,78.04887390136719,1758100 | |
| 2024-12-27,78.07749201877107,78.10611863157797,78.06794738769531,78.06794738769531,3668600 | |
| 2024-12-30,78.15382273232613,78.19199397045813,78.15382273232613,78.18244934082031,7397300 | |
| 2024-12-31,78.23971618388738,78.24926081518747,78.192007588228,78.23017883300781,3167100 | |
| 2025-01-02,78.24924606668682,78.25879069618793,78.1824482210174,78.21107482910156,3948300 | |
| 2025-01-03,78.24924606668682,78.25879069618793,78.1919928505185,78.21107482910156,2804100 | |
| 2025-01-06,78.21108957040764,78.23971618388738,78.192007588228,78.23017883300781,2324300 | |
| 2025-01-07,78.2206205789523,78.23970255780867,78.15382273232613,78.18244934082031,4035500 | |
| 2025-01-08,78.20154493910756,78.23971618388738,78.20154493910756,78.23017883300781,2747600 | |
| 2025-01-10,78.18244532424141,78.19198995338887,78.08702087402344,78.08702087402344,6188500 | |
| 2025-01-13,78.0965649891662,78.10610961914062,78.06793837966244,78.10610961914062,4855000 | |
| 2025-01-14,78.13474334407579,78.14428797491941,78.11566136280872,78.12520599365234,2281900 | |
| 2025-01-15,78.28741429420572,78.29695892333984,78.25878768722222,78.29695892333984,3694300 | |
| 2025-01-16,78.25880857165863,78.36377767888982,78.24926393997738,78.34468841552734,4775000 | |
| 2025-01-17,78.35421865037867,78.36376328030617,78.31604741108812,78.32559204101562,2248500 | |
| 2025-01-21,78.35423278808594,78.36377741973561,78.30651691025835,78.35423278808594,2400400 | |
| 2025-01-22,78.35423330639438,78.36377793810719,78.30651742825115,78.33514404296875,2706800 | |
| 2025-01-23,78.30651742825115,78.35423330639438,78.30651742825115,78.33514404296875,3378500 | |
| 2025-01-24,78.38285827636719,78.43057415350917,78.36377629376281,78.38285827636719,2190000 | |
| 2025-01-27,78.51644220923204,78.52598683931177,78.45918898959287,78.49736022949219,3639700 | |
| 2025-01-28,78.47827010573558,78.51644134521484,78.4687327561804,78.51644134521484,2980500 | |
| 2025-01-29,78.5259879616684,78.5259879616684,78.43056350076606,78.46873474121094,2849200 | |
| 2025-01-30,78.50689671524015,78.53553060516423,78.49735936568497,78.51644134521484,1956300 | |
| 2025-01-31,78.5259780883789,78.55460469500834,78.49735148174948,78.5259780883789,2987300 | |
| 2025-02-03,78.5001269227435,78.54800161492284,78.45225953521661,78.47140502929688,3483200 | |
| 2025-02-04,78.47142280620155,78.54801940917969,78.47142280620155,78.54801940917969,3232500 | |
| 2025-02-05,78.57674073219184,78.63418453167662,78.57674073219184,78.59588623046875,3456200 | |
| 2025-02-06,78.56714630126953,78.59586819442087,78.557577206654,78.56714630126953,2083200 | |
| 2025-02-07,78.52886257413572,78.53843897517983,78.48099517822266,78.48099517822266,3488900 | |
| 2025-02-10,78.52886383531359,78.5480166377094,78.50971833757163,78.51929473876953,2573000 | |
| 2025-02-11,78.49058349004815,78.51930539288523,78.49058349004815,78.50015258789062,2861900 | |
| 2025-02-12,78.4235427375635,78.43311183289917,78.38524444226196,78.39481353759766,4537400 | |
| 2025-02-13,78.48100708755085,78.50972899038793,78.47143068505355,78.50015258789062,3512000 | |
| 2025-02-14,78.60546112060547,78.63418301979563,78.58631562269667,78.60546112060547,3120500 | |
| 2025-02-18,78.57672755503923,78.58630395489877,78.5384292602539,78.5384292602539,2824100 | |
| 2025-02-19,78.54801883244944,78.59588623046875,78.54801883244944,78.59588623046875,2694600 | |
| 2025-02-20,78.61503752188683,78.643759421077,78.60546112060547,78.60546112060547,2106500 | |
| 2025-02-21,78.6437674738641,78.75866238704342,78.6437674738641,78.73950958251953,3614000 | |
| 2025-02-24,78.72991584960322,78.79693603515625,78.72033945033782,78.79693603515625,2497300 | |
| 2025-02-25,78.87353825354582,78.93098935390998,78.8639691573631,78.90226745605469,3632100 | |
| 2025-02-26,78.90226260098235,78.95012999291124,78.86396430464738,78.93098449707031,2280100 | |
| 2025-02-27,78.90226537328621,78.96928556806397,78.89268897270271,78.95970916748047,4639500 | |
| 2025-02-28,79.01714427427157,79.10331726074219,78.98842238033224,79.10331726074219,4383100 | |
| 2025-03-03,79.03897248490415,79.16381876625306,79.02936667031125,79.15421295166016,5333700 | |
| 2025-03-04,79.24065022154392,79.3078762691693,79.13500824283408,79.163818359375,5198900 | |
| 2025-03-05,79.2118596630591,79.2310639697982,79.06780171769572,79.07740020751953,4304600 | |
| 2025-03-06,79.11579854313237,79.16382028993145,79.06778412342312,79.12540435791016,4557400 | |
| 2025-03-07,79.23106202786869,79.2502663341371,79.07739826935627,79.11581420898438,3499300 | |
| 2025-03-10,79.22144887106016,79.28867492740781,79.19263875078127,79.2598648071289,4644400 | |
| 2025-03-11,79.25986745371499,79.32709351230739,79.20224721123317,79.21185302734375,4668500 | |
| 2025-03-12,79.15421295166016,79.21184051212786,79.13500864956406,79.15421295166016,3475800 | |
| 2025-03-13,79.15422545777108,79.2502616376044,79.12541533653018,79.21185302734375,2946600 | |
| 2025-03-14,79.22143899963106,79.22143899963106,79.14461446415696,79.15421295166016,3932500 | |
| 2025-03-17,79.13501017268794,79.18302459239719,79.10620005544442,79.12540435791016,4582600 | |
| 2025-03-18,79.11579854313237,79.16382028993145,79.11579854313237,79.12540435791016,3438500 | |
| 2025-03-19,79.10620950650072,79.24066162109375,79.07739205872446,79.24066162109375,3886300 | |
| 2025-03-20,79.32709086347654,79.32709086347654,79.25025899133907,79.2598648071289,3039300 | |
| 2025-03-21,79.34630015124257,79.36550445516436,79.3078842163086,79.3078842163086,3172500 | |
| 2025-03-24,79.26946604269767,79.26946604269767,79.19263417499957,79.20223999023438,2351300 | |
| 2025-03-25,79.221450397404,79.2694721501878,79.21185190851983,79.2310562133789,2711400 | |
| 2025-03-26,79.22145151636349,79.2502616376044,79.21185302734375,79.21185302734375,3684800 | |
| 2025-03-27,79.250244140625,79.27906158259441,79.23103983973463,79.250244140625,2187600 | |
| 2025-03-28,79.31748575413134,79.41352925870392,79.31748575413134,79.39431762695312,4087900 | |
| 2025-03-31,79.46154856261623,79.49035868492058,79.3847240121683,79.45195007324219,4593200 | |
| 2025-04-01,79.46158097386488,79.51939689568593,79.44231145058247,79.4808578491211,4326400 | |
| 2025-04-02,79.52902014692619,79.52902014692619,79.39411145378925,79.42301940917969,3071600 | |
| 2025-04-03,79.68321721409754,79.7603026556087,79.66394033973968,79.72176361083984,6729500 | |
| 2025-04-04,79.96268595992836,80.04940985259124,79.67359161376953,79.67359161376953,12599700 | |
| 2025-04-07,79.87593690007837,79.9241217310161,79.51938826626896,79.68321228027344,18363100 | |
| 2025-04-08,79.53867795777104,79.79885697163508,79.53867795777104,79.63504028320312,13086100 | |
| 2025-04-09,79.69283850857985,79.77956972858796,79.31702037648066,79.58683776855469,25591000 | |
| 2025-04-10,79.58684055701596,79.65430225937064,79.52902464296656,79.57720947265625,10029500 | |
| 2025-04-11,79.529017633386,79.54829450435196,79.40374737999588,79.43265533447266,6585900 | |
| 2025-04-14,79.48084698438893,79.6253867691835,79.48084698438893,79.60611724853516,5006100 | |
| 2025-04-15,79.60611724853516,79.66393316245299,79.59647881222459,79.60611724853516,3090700 | |
| 2025-04-16,79.69285081058156,79.73139720853852,79.65431176459825,79.71212768554688,3178900 | |
| 2025-04-17,79.74103546142578,79.77958185929353,79.70248906355805,79.74103546142578,3384000 | |
| 2025-04-21,79.76994099896032,79.83739535518664,79.6928482055664,79.6928482055664,5283700 | |
| 2025-04-22,79.75067157040321,79.76994109278763,79.70248673648197,79.72176361083984,3521700 | |
| 2025-04-23,79.74104086003683,79.78922569862712,79.62540165860463,79.66394805908203,3647400 | |
| 2025-04-24,79.72176063928484,79.76029968261719,79.7024837656455,79.76029968261719,3993500 | |
| 2025-04-25,79.77958893083222,79.83740485677171,79.75068096786248,79.82776641845703,2259800 | |
| 2025-04-28,79.83740438645302,79.94340515136719,79.82776594819512,79.94340515136719,2847000 | |
| 2025-04-29,79.92413041837105,80.00121586348804,79.91449198074126,79.99158477783203,3832200 | |
| 2025-04-30,80.02049478638573,80.09758758544922,80.0108563485093,80.09758758544922,5104800 | |
| 2025-05-01,80.12560087365912,80.13526943659056,79.9032755509044,79.9322738647461,5150400 | |
| 2025-05-02,79.86461310010786,79.89361141555659,79.74861246335986,79.7776107788086,4556100 | |
| 2025-05-05,79.81627214558817,79.82594070838772,79.73893839309687,79.76793670654297,3420300 | |
| 2025-05-06,79.83560943603516,79.85494656346049,79.81627968356307,79.83560943603516,3476300 | |
| 2025-05-07,79.83561070244487,79.90328327455374,79.80661238580012,79.86461639404297,2522500 | |
| 2025-05-08,79.83561727067931,79.84528583534079,79.69062567552686,79.70028686523438,3566000 | |
| 2025-05-09,79.77761188677722,79.81627876623024,79.73894500732422,79.73894500732422,2009600 | |
| 2025-05-12,79.58427954686044,79.64227617468819,79.57461098390492,79.59394073486328,4386600 | |
| 2025-05-13,79.64227303723875,79.64227303723875,79.55527809892422,79.5746078491211,4241200 | |
| 2025-05-14,79.58427437828331,79.6036041279863,79.51660919189453,79.51660919189453,3960300 | |
| 2025-05-15,79.63260540203558,79.67127227783203,79.60360708892637,79.67127227783203,3449300 | |
| 2025-05-16,79.73895724117493,79.73895724117493,79.6422937151885,79.65196228027344,3528300 | |
| 2025-05-19,79.63260328350536,79.69060728313313,79.62294209602763,79.68093872070312,2906900 | |
| 2025-05-20,79.68095948680804,79.71962637165298,79.66162973186265,79.69062805175781,3289200 | |
| 2025-05-21,79.66162533684053,79.6712865263031,79.63261964359145,79.64228820800781,4095600 | |
| 2025-05-22,79.69062805175781,79.70028924175341,79.66162973186265,79.69062805175781,3415600 | |
| 2025-05-23,79.81627876623024,79.81627876623024,79.7196152550743,79.73894500732422,8202300 | |
| 2025-05-27,79.74860695589642,79.77760526934253,79.72927720524987,79.76793670654297,3870300 | |
| 2025-05-28,79.74861255767266,79.74861255767266,79.70027711523224,79.70994567871094,1972600 | |
| 2025-05-29,79.76795322893322,79.80662011318796,79.76795322893322,79.79695892333984,2154300 | |
| 2025-05-30,79.83560408982322,79.89360809326172,79.81627433864557,79.89360809326172,4331000 | |
| 2025-06-02,79.85675367100072,79.88585513437202,79.81796651844735,79.8276596069336,4011000 | |
| 2025-06-03,79.84706787082835,79.86646144887526,79.7985728267538,79.80827331542969,4456600 | |
| 2025-06-04,79.87616149997928,79.96344369966948,79.86646101135653,79.95375061035156,5744700 | |
| 2025-06-05,79.95374467063533,79.97313824713525,79.866455078125,79.866455078125,3164700 | |
| 2025-06-06,79.76948456066111,79.78887814011826,79.7306900024414,79.7306900024414,1563300 | |
| 2025-06-09,79.75977769862286,79.81797323095539,79.75977769862286,79.78887176513672,2166800 | |
| 2025-06-10,79.81797323095539,79.83736680886304,79.78887176513672,79.78887176513672,2010600 | |
| 2025-06-11,79.88586869954719,79.91496276855469,79.85676723123424,79.91496276855469,1825500 | |
| 2025-06-12,79.99252671929597,79.99252671929597,79.95373217305583,79.98282623291016,2612200 | |
| 2025-06-13,79.95374616455501,79.95374616455501,79.89555063535933,79.92465209960938,3572700 | |
| 2025-06-16,79.92466325799234,79.95375732699983,79.90526227911704,79.91496276855469,2380700 | |
| 2025-06-17,79.94405012172882,79.97314418829222,79.91495605516542,79.95375061035156,2057400 | |
| 2025-06-18,79.99253845214844,80.07982064451348,79.96343698872256,79.99253845214844,1921300 | |
| 2025-06-20,80.01193329169548,80.0798219088193,80.0022328037337,80.05072784423828,2328700 | |
| 2025-06-23,80.07982056418597,80.19620421986014,80.07982056418597,80.15740966796875,3113400 | |
| 2025-06-24,80.14771454092994,80.22530364990234,80.13801405248222,80.22530364990234,4292000 | |
| 2025-06-25,80.19620605757119,80.24469369906838,80.17680508152883,80.23500061035156,3268100 | |
| 2025-06-26,80.28349043151464,80.33198547363281,80.27378994323008,80.33198547363281,4964600 | |
| 2025-06-27,80.28349361494676,80.34168174835223,80.28349361494676,80.30289459228516,2432800 | |
| 2025-06-30,80.35137586708029,80.36107635498047,80.31258131478384,80.36107635498047,5690200 | |
| 2025-07-01,80.32603977208841,80.35522682647519,80.26766566331486,80.27739715576172,5018100 | |
| 2025-07-02,80.28712524064731,80.316319719448,80.2579381848008,80.26766967773438,4292600 | |
| 2025-07-03,80.18984644714922,80.19957794176561,80.15092789163909,80.18012237548828,2781500 | |
| 2025-07-07,80.1801227793699,80.1898468510798,80.15092829537365,80.16065979003906,4022000 | |
| 2025-07-08,80.15093190725302,80.17039489746094,80.14120783510492,80.17039489746094,3648300 | |
| 2025-07-09,80.19956106693655,80.23847961425781,80.18982957436776,80.23847961425781,2002200 | |
| 2025-07-10,80.23847961425781,80.23847961425781,80.19956106693655,80.23847961425781,2249400 | |
| 2025-07-11,80.22875615174593,80.22875615174593,80.19956909407215,80.21902465820312,4146300 | |
| 2025-07-14,80.22875213623047,80.25793919244342,80.20929657307326,80.22875213623047,1887300 | |
| 2025-07-15,80.22876942732475,80.22876942732475,80.1412082398145,80.15093231201172,3436600 | |
| 2025-07-16,80.18011252120765,80.28712925701362,80.18011252120765,80.25794219970703,4457200 | |
| 2025-07-17,80.25793919244342,80.26767068549917,80.20929657307326,80.22875213623047,2819800 | |
| 2025-07-18,80.32604679815068,80.33577829144876,80.29685974121094,80.29685974121094,1294500 | |
| 2025-07-21,80.36496032316731,80.36496032316731,80.33577326805263,80.34550476074219,1857200 | |
| 2025-07-22,80.36496633697875,80.40388488769531,80.36496633697875,80.40388488769531,8474300 | |
| 2025-07-23,80.37470346555456,80.38443495965463,80.31632934686432,80.33578491210938,2500900 | |
| 2025-07-24,80.27740117066794,80.30658822651445,80.26766967773438,80.26766967773438,2147100 | |
| 2025-07-25,80.31632995605469,80.32605402727344,80.29686696770693,80.31632995605469,2023400 | |
| 2025-07-28,80.30659484863281,80.31632634236884,80.29686335489679,80.30659484863281,2467100 | |
| 2025-07-29,80.3260676562336,80.38444920822737,80.3260676562336,80.37471771240234,2079200 | |
| 2025-07-30,80.33578230915253,80.40388791973616,80.2871322631836,80.2871322631836,3786200 | |
| 2025-07-31,80.3065952507531,80.33578230915253,80.27740819235366,80.2871322631836,5883700 | |
| 2025-08-01,80.57996431416268,80.7166226473526,80.57996431416268,80.68733978271484,6048700 | |
| 2025-08-04,80.697092337022,80.71661921082955,80.6580460367272,80.70685577392578,4535300 | |
| 2025-08-05,80.67758178710938,80.71662809170026,80.64829892049649,80.67758178710938,6269300 | |
| 2025-08-06,80.6580460367272,80.70685577392578,80.6580460367272,80.70685577392578,2741800 | |
| 2025-08-07,80.68735066877731,80.70687009872911,80.65806035286721,80.6678237915039,2927700 | |
| 2025-08-08,80.66782723107706,80.66782723107706,80.63854436123997,80.64830780029297,2621200 | |
| 2025-08-11,80.63854436123997,80.66782723107706,80.63854436123997,80.64830780029297,2730500 | |
| 2025-08-12,80.67757291053475,80.71661921082955,80.66780947363098,80.70685577392578,2844100 | |
| 2025-08-13,80.77521607479036,80.81426239013672,80.765452634123,80.81426239013672,3589200 | |
| 2025-08-14,80.73615046225954,80.74591390059332,80.70686759457963,80.72638702392578,3934100 | |
| 2025-08-15,80.74590751881007,80.76542694661349,80.69709777832031,80.69709777832031,1979400 | |
| 2025-08-18,80.72638064368584,80.73614408124796,80.687341788079,80.69709777832031,6377300 | |
| 2025-08-19,80.73616027832031,80.75568715736196,80.72639683879949,80.73616027832031,7318900 | |
| 2025-08-20,80.74593009066587,80.7947323974771,80.73616665037446,80.76544952392578,2613800 | |
| 2025-08-21,80.74590751881007,80.75567095637217,80.67757835051688,80.69709777832031,3399800 | |
| 2025-08-22,80.73616724676104,80.88258906292211,80.72640380639753,80.8728256225586,4815300 | |
| 2025-08-25,80.82401475994523,80.83377075195312,80.8142513206152,80.83377075195312,5797100 | |
| 2025-08-26,80.86305329953302,80.91186304866602,80.86305329953302,80.902099609375,1673600 | |
| 2025-08-27,80.91186834825598,80.96067810058594,80.90210490832547,80.96067810058594,2399500 | |
| 2025-08-28,80.931396484375,80.9509159172164,80.92163304429293,80.931396484375,1824800 | |
| 2025-08-29,80.97043502166947,81.01924477455913,80.9606790289497,80.99972534179688,2757600 | |
| 2025-09-02,80.94877849960803,80.97815269332216,80.93899208206848,80.95857238769531,4372200 | |
| 2025-09-03,80.95859321123046,81.03692939498232,80.94879932062406,81.01734161376953,3284400 | |
| 2025-09-04,81.05650017275104,81.07608795166016,81.0369198643907,81.07608795166016,3232700 | |
| 2025-09-05,81.2523517604729,81.28172596231923,81.18380946598157,81.19359588623047,5352500 | |
| 2025-09-08,81.2523399709206,81.26212638974951,81.2229583027877,81.24254608154297,2281200 | |
| 2025-09-09,81.24255352129147,81.27192772156558,81.17401123046875,81.17401123046875,2467600 | |
| 2025-09-10,81.23276188467874,81.23276188467874,81.18380737304688,81.18380737304688,8269500 | |
| 2025-09-11,81.24255474270791,81.27192894342363,81.20338665157044,81.21318054199219,4892400 | |
| 2025-09-12,81.21317828956418,81.21317828956418,81.17401019951302,81.20338439941406,3057500 | |
| 2025-09-15,81.25234534841101,81.25234534841101,81.23275756835938,81.23275756835938,1917300 | |
| 2025-09-16,81.26213298970974,81.29150718967963,81.25234657008599,81.27192687988281,2091100 | |
| 2025-09-17,81.29150596741584,81.36004825649815,81.23275756835938,81.23275756835938,4243800 | |
| 2025-09-18,81.20338439941406,81.2327585993151,81.18380408966314,81.20338439941406,2847600 | |
| 2025-09-19,81.23275756835938,81.25234534841101,81.22296367833356,81.23275756835938,2196900 | |
| 2025-09-22,81.2425578696742,81.2523517604729,81.19359588623047,81.19359588623047,1835800 | |
| 2025-09-23,81.21317500657605,81.24254920528966,81.20338111682184,81.22296142578125,2433300 | |
| 2025-09-24,81.21318157413592,81.22296799413252,81.18380737304688,81.18380737304688,3073900 | |
| 2025-09-25,81.13485267542923,81.14464656685477,81.10547847170287,81.11526489257812,3458200 | |
| 2025-09-26,81.14462715088038,81.1740013475782,81.12503937271617,81.1642074584961,2291700 | |
| 2025-09-29,81.17401557518286,81.20338977702917,81.17401557518286,81.19359588623047,3836900 | |
| 2025-09-30,81.22296367833356,81.26213176788761,81.22296367833356,81.23275756835938,4044100 | |
| 2025-10-01,81.33686596696253,81.34669017222694,81.29757663957787,81.3270492553711,4194100 | |
| 2025-10-02,81.31722219580851,81.34668731689453,81.29757378596938,81.34668731689453,1896800 | |
| 2025-10-03,81.34670298076362,81.37616810752336,81.3172378540039,81.3172378540039,2282300 | |
| 2025-10-06,81.30741637022625,81.32706478450687,81.29759216308594,81.29759216308594,2637300 | |
| 2025-10-07,81.31722736871694,81.35651669722188,81.30740316317241,81.33686828613281,2301800 | |
| 2025-10-08,81.36633108908279,81.36633108908279,81.31722505010669,81.3270492553711,2942100 | |
| 2025-10-09,81.3270620608152,81.33687877395234,81.3074136471926,81.3172378540039,2884700 | |
| 2025-10-10,81.40562889387697,81.48420755682932,81.37616376868827,81.45474243164062,5552900 | |
| 2025-10-13,81.47437616959073,81.61188507080078,81.45473525242062,81.61188507080078,9266400 | |
| 2025-10-14,81.52348287792196,81.55294799804688,81.50384196239618,81.55294799804688,6221200 | |
| 2025-10-15,81.52349608119022,81.54313699989697,81.50385516248346,81.513671875,3720300 | |
| 2025-10-16,81.50385123704558,81.6511768544349,81.50385123704558,81.62171173095703,5563700 | |
| 2025-10-17,81.62170927622238,81.64135768706558,81.59224415363067,81.61188507080078,3354600 | |
| 2025-10-20,81.62171173095703,81.62171173095703,81.59224660747917,81.62171173095703,3331400 | |
| 2025-10-21,81.64136505126953,81.65118176390352,81.62171663865401,81.64136505126953,4726800 | |
| 2025-10-22,81.62171663865401,81.66100597021129,81.62171663865401,81.64136505126953,6952900 | |
| 2025-10-23,81.62170967732749,81.63153388279737,81.5824203491211,81.5824203491211,4405500 | |
| 2025-10-24,81.64136259712573,81.65117930946464,81.61188997908839,81.63153839111328,2293400 | |
| 2025-10-27,81.61188507080078,81.62170927622238,81.58241994820906,81.61188507080078,6043700 | |
| 2025-10-28,81.60207081319624,81.6315359366741,81.59224660747917,81.62171173095703,6114700 | |
| 2025-10-29,81.6315431353449,81.6315431353449,81.45474488521347,81.46456909179688,5335000 | |
| 2025-10-30,81.44491536900874,81.49402890504994,81.43509865673929,81.47438049316406,3799300 | |
| 2025-10-31,81.50386047363281,81.51367718678905,81.484212059972,81.50386047363281,3592700 | |
| 2025-11-03,81.49694997795513,81.53636422832254,81.49694997795513,81.50680541992188,5418800 | |
| 2025-11-04,81.54622476631312,81.56592813397835,81.53636932373047,81.53636932373047,6502000 | |
| 2025-11-05,81.53635912921753,81.54621457056794,81.46738607476286,81.47724151611328,3952600 | |
| 2025-11-06,81.56591970492019,81.60533395367761,81.55606426335602,81.57577514648438,3725200 | |
| 2025-11-07,81.59547771569684,81.66445077097431,81.59547771569684,81.61518859863281,2942900 | |
| 2025-11-10,81.60533731452865,81.61519275649873,81.58563394808812,81.5954818725586,6287900 | |
| 2025-11-11,81.64474823348453,81.6644515991211,81.62503735034868,81.6644515991211,4175200 | |
| 2025-11-12,81.63489532470703,81.65460620845444,81.62503988283333,81.63489532470703,2369900 | |
| 2025-11-13,81.58563232421875,81.61519113204102,81.58563232421875,81.58563232421875,5328100 | |
| 2025-11-14,81.66445077097431,81.67430621244229,81.58562979172808,81.61518859863281,5750000 | |
| 2025-11-17,81.61519449247267,81.61519449247267,81.59548360811327,81.60533905029297,7200800 | |
| 2025-11-18,81.68416085739776,81.70386422264238,81.63489116803748,81.65460205078125,3498300 | |
| 2025-11-19,81.68416675327467,81.70387011994147,81.63489706035817,81.6447525024414,2679800 | |
| 2025-11-20,81.68416342145956,81.74328103654827,81.6743079797783,81.7137222290039,5810700 | |
| 2025-11-21,81.80239278900555,81.82210367095539,81.76298606010353,81.81224822998047,4849600 | |
| 2025-11-24,81.81224996653073,81.82210540771484,81.78269116047738,81.82210540771484,5120700 | |
| 2025-11-25,81.83196930378769,81.88123147980004,81.82211386158531,81.87137603759766,4276700 | |
| 2025-11-26,81.8516710472509,81.86152648925781,81.8221122387298,81.86152648925781,4349400 | |
| 2025-11-28,81.881229855772,81.89108529777891,81.841815605244,81.86152648925781,2799600 | |
| 2025-12-01,81.82101424620357,81.82101424620357,81.79136657714844,81.79136657714844,3358500 | |
| 2025-12-02,81.83088937831873,81.85065197525586,81.81111924128358,81.84076690673828,4653000 | |
| 2025-12-03,81.90007519368298,81.90007519368298,81.86054245709646,81.89019012451172,2121300 | |
| 2025-12-04,81.87041966654853,81.87041966654853,81.83089447021484,81.83089447021484,2473900 | |
| 2025-12-05,81.85065681908623,81.85065681908623,81.80123901367188,81.80123901367188,2172300 | |
| 2025-12-08,81.80123384930039,81.80123384930039,81.74193851862545,81.7814712524414,3378600 | |
| 2025-12-09,81.82100119491506,81.82100119491506,81.74193572998047,81.74193572998047,2709900 | |
| 2025-12-10,81.75182669448749,81.88030242919922,81.74194162563327,81.88030242919922,4431300 | |
| 2025-12-11,81.91983779192698,81.92972286109826,81.88030505534046,81.89019012451172,3552400 | |
| 2025-12-12,81.8901851218623,81.9198327874664,81.88030005329492,81.90007019042969,4256400 | |
| 2025-12-15,81.9593708480184,81.9692559172282,81.92972318048756,81.9494857788086,5252200 | |
| 2025-12-16,81.96925870227702,82.00879144036085,81.95937363273136,81.98902130126953,4004800 | |
| 2025-12-17,81.97913122930257,82.00878643612997,81.96925370045845,81.9989013671875,5873900 | |
| 2025-12-18,82.0680820904655,82.0680820904655,82.00878675677555,82.05819702148438,3896800 | |
| 2025-12-19,82.04332733154297,82.05323528918788,82.02349628960026,82.04332733154297,4195000 | |
| 2025-12-22,82.03341636940435,82.03341636940435,81.99376184664168,82.00367736816406,4489000 | |
| 2025-12-23,81.94419629641521,81.97393529654163,81.93428077526423,81.96401977539062,3442900 | |
| 2025-12-24,81.9937569098094,82.02349590925913,81.98384138888403,82.01358795166016,2287200 | |
| 2025-12-26,82.08298223244307,82.09289019013389,82.06315119040848,82.07306671142578,2034700 | |
| 2025-12-29,82.11271667480469,82.13254015241257,82.10280115433771,82.11271667480469,3432000 | |
| 2025-12-30,82.11271436474668,82.14245336198489,82.11271436474668,82.13253784179688,3641100 | |
| 2025-12-31,82.12262957010849,82.15237613329812,82.1028060913086,82.1028060913086,3753000 | |
| 2026-01-02,82.15237157520056,82.15237157520056,82.12262501366138,82.1424560546875,3041700 | |
| 2026-01-05,82.1622799140112,82.18211095512943,82.15237195677821,82.17219543457031,3063400 | |
| 2026-01-06,82.16228260569302,82.18211364746094,82.13254360636753,82.18211364746094,4368900 | |
| 2026-01-07,82.19202647568855,82.21184995348065,82.1622799140112,82.17219543457031,4298000 | |
| 2026-01-08,82.15237157520056,82.16227953238753,82.1424560546875,82.1424560546875,2470500 | |
| 2026-01-09,82.15237119334653,82.15237119334653,82.09288563387074,82.11271667480469,3409700 | |
| 2026-01-12,82.10280115433771,82.1226246319456,82.09288563387074,82.11271667480469,2243100 | |
| 2026-01-13,82.14245336198489,82.15236888217292,82.12262232160884,82.13253784179688,4656300 | |
| 2026-01-14,82.1622822250898,82.18211326676585,82.15237426757812,82.15237426757812,3022500 | |
| 2026-01-15,82.1424579187821,82.1424579187821,82.09288787841797,82.09288787841797,3306400 | |
| 2026-01-16,82.12262918985931,82.12262918985931,82.06315119040848,82.07306671142578,4540100 | |
| 2026-01-20,82.09289288233215,82.10280840367462,82.0829849243164,82.0829849243164,5763700 | |
| 2026-01-21,82.112719300843,82.12262725830078,82.09288825927484,82.12262725830078,14151400 | |
| 2026-01-22,82.09288787841797,82.10280339915604,82.07306440026808,82.09288787841797,4878300 | |
| 2026-01-23,82.112719300843,82.13254277908486,82.10280378005892,82.12262725830078,2506700 | |
| 2026-01-26,82.15237426757812,82.1622822250898,82.13254322590208,82.15237426757812,3094300 | |
| 2026-01-27,82.15237195677821,82.19202647568855,82.15237195677821,82.17219543457031,4339300 | |
| 2026-01-28,82.19202647568855,82.19202647568855,82.15237195677821,82.17219543457031,4157500 | |
| 2026-01-29,82.18211896412367,82.23168144509707,82.18211896412367,82.20194244384766,4135800 | |
| 2026-01-30,82.25150830839276,82.29116282915248,82.2415927873712,82.27133178710938,4272800 | |
| 2026-02-02,82.27132645886718,82.28127193912279,82.22161422994652,82.23155212402344,4079300 | |
| 2026-02-03,82.21167317155322,82.24150202774572,82.20172769076268,82.22161865234375,4449700 | |
| 2026-02-04,82.22162397587141,82.27133621068458,82.22162397587141,82.26139831542969,3945400 | |
| 2026-02-05,82.35088117981172,82.41053889337171,82.32105232303172,82.39065551757812,6014000 | |
| 2026-02-06,82.42048437435813,82.42048437435813,82.36082666079812,82.39065551757812,7414400 | |
| 2026-02-09,82.41053771972656,82.42048320057134,82.40059982506092,82.41053771972656,6928900 | |
| 2026-02-10,82.46025848388672,82.48014185962528,82.45031300292784,82.46025848388672,4736200 | |
| 2026-02-11,82.3807144165039,82.42048875638498,82.36083103965319,82.3807144165039,3509800 | |
| 2026-02-12,82.41053866527152,82.48014185962528,82.40060077049185,82.46025848388672,3377300 | |
| 2026-02-13,82.56963993874649,82.59946879686107,82.55969445731509,82.58952331542969,3563900 | |
| 2026-02-17,82.56963023368039,82.57957571394282,82.53980137907182,82.55968475341797,3293800 | |
| 2026-02-18,82.50997924804688,82.52986262401329,82.50997924804688,82.50997924804688,2145500 | |
| 2026-02-19,82.50003376697401,82.53980810508614,82.50003376697401,82.50997924804688,2653900 | |
| 2026-02-20,82.53980368080609,82.54974157516695,82.50002934482593,82.51991271972656,3451900 | |
| 2026-02-23,82.5497489758837,82.60941427829246,82.5298655992005,82.58952331542969,2809000 | |
| 2026-02-24,82.57958542017788,82.59946879686107,82.55969445731509,82.58952331542969,5232700 | |
| 2026-02-25,82.55968800323281,82.56963348388672,82.53980462810398,82.56963348388672,4495400 | |
| 2026-02-26,82.55969007906721,82.61934779213266,82.55969007906721,82.5994644165039,7856900 | |
| 2026-02-27,82.68896366904411,82.72873042275276,82.67901818752712,82.70884704589844,5655100 | |
| 2026-03-02,82.63206904446365,82.6420412601849,82.54234192268795,82.5622787475586,7074100 | |
| 2026-03-03,82.47255224507553,82.57225158332113,82.4625800292794,82.55231475830078,5817200 | |
| 2026-03-04,82.54234555250054,82.55231776866033,82.48252746868623,82.5024642944336,5025800 | |
| 2026-03-05,82.43266999623796,82.46257903669444,82.41273317145759,82.44264221191406,7172700 | |
| 2026-03-06,82.4227029952536,82.56228359726268,82.4227029952536,82.48252868652344,5750000 | |
| 2026-03-09,82.4526096033996,82.53237211835636,82.42270056193382,82.52239990234375,4899200 | |
| 2026-03-10,82.5224029366228,82.55231958576067,82.4625848514918,82.4725570678711,5106600 | |
| 2026-03-11,82.43267300563542,82.44264522167559,82.39279174804688,82.39279174804688,3976900 | |
| 2026-03-12,82.36288353292356,82.38282035863182,82.22330293324917,82.25321197509766,8506900 | |
| 2026-03-13,82.35290830469846,82.36288052047395,82.28311800741386,82.30306243896484,7184000 | |
| 2026-03-16,82.39279115073136,82.40276336669922,82.34293767746406,82.40276336669922,4785600 | |
| 2026-03-17,82.40276276945598,82.43267181057075,82.40276276945598,82.41273498535156,3379600 | |
| 2026-03-18,82.35291071864376,82.38281976027501,82.26318359375,82.26318359375,5624600 | |
| 2026-03-19,82.14354101403532,82.28312161472375,82.12360418818223,82.24324035644531,12151300 | |
| 2026-03-20,82.12359979639116,82.1335644054987,82.03386506842043,82.06377410888672,11512100 | |
| 2026-03-23,82.11362797697701,82.24323635514706,82.093683545522,82.18341827392578,8918100 | |
| 2026-03-24,82.08371854024548,82.14353662117809,82.02389285274104,82.06377410888672,8547200 | |
| 2026-03-25,82.15351104736328,82.18342008863435,82.12360200609221,82.15351104736328,5556000 | |
| 2026-03-26,82.08372398923724,82.113633031689,81.97405242919922,81.97405242919922,7405900 | |
| 2026-03-27,82.03386787220488,82.14353942871094,82.03386787220488,82.14353942871094,7966400 | |
| 2026-03-30,82.2332751493894,82.29309323308637,82.22330293324917,82.25321197509766,5461200 | |
| 2026-03-31,82.34293487155931,82.37285151844348,82.30306122219068,82.322998046875,10879800 | |
| 2026-04-01,82.31999969482422,82.3499984741211,82.29000091552734,82.31999969482422,7671800 | |
| 2026-04-02,82.33000183105469,82.38999938964844,82.31999969482422,82.36000061035156,4735100 | |
| 2026-04-06,82.29000091552734,82.30999755859375,82.26000213623047,82.27999877929688,3659700 | |
| 2026-04-07,82.30000305175781,82.37999725341797,82.25,82.33999633789062,3130500 | |
| 2026-04-08,82.4800033569336,82.4800033569336,82.38999938964844,82.41999816894531,6026600 | |
| 2026-04-09,82.41999816894531,82.4800033569336,82.38999938964844,82.44000244140625,6123400 | |
| 2026-04-10,82.44999694824219,82.45999908447266,82.4000015258789,82.41000366210938,5766600 | |
| 2026-04-13,82.43000030517578,82.47000122070312,82.4000015258789,82.47000122070312,2919900 | |
| 2026-04-14,82.45999908447266,82.52999877929688,82.44999694824219,82.52999877929688,3521000 | |
| 2026-04-15,82.5199966430664,82.5199966430664,82.4800033569336,82.51000213623047,3072800 | |
| 2026-04-16,82.52999877929688,82.52999877929688,82.4800033569336,82.4800033569336,2872718 | |