| date,open,high,low,close,volume | |
| 2015-01-02,58.268977634756844,58.437931986443765,58.2149110047584,58.38386535644531,243900 | |
| 2015-01-05,58.46493720196011,58.69471253490218,58.458177587439714,58.5460319519043,970600 | |
| 2015-01-06,58.78929854379906,58.95149827866824,58.627103965002576,58.73523712158203,857800 | |
| 2015-01-07,58.573060182152005,58.84338802273402,58.52575319675576,58.72850036621094,780900 | |
| 2015-01-08,58.62036193046405,58.78256171396731,58.62036193046405,58.708221435546875,516100 | |
| 2015-01-09,58.79610488249733,58.93126627956661,58.70825049000998,58.85692596435547,191100 | |
| 2015-01-12,58.924480407750856,59.01909436647829,58.85689458916779,58.917720794677734,308800 | |
| 2015-01-13,58.91771847509553,59.05287979479229,58.816344907286044,58.95151138305664,697300 | |
| 2015-01-14,59.14073892358633,59.20831958301251,58.93123217646923,59.073158264160156,436200 | |
| 2015-01-15,59.140776170243214,59.39082528320752,59.066435851232995,59.30297088623047,349000 | |
| 2015-01-16,59.32321679660241,59.37728339530122,59.11371517173782,59.15426254272461,467700 | |
| 2015-01-20,59.329994626941826,59.39757531802777,59.086700014171456,59.20834732055664,427200 | |
| 2015-01-21,59.32322973181163,59.39081041688354,59.06642106610807,59.18130874633789,338300 | |
| 2015-01-22,59.26913143747852,59.26913143747852,58.904194901961304,59.032596588134766,413000 | |
| 2015-01-23,59.26914510614726,59.350244997228266,59.093436409583056,59.32997131347656,255400 | |
| 2015-01-26,59.30291888676377,59.40429242889582,59.20154534463172,59.31643295288086,833100 | |
| 2015-01-27,59.49215355156193,59.55973420202007,59.269132764584256,59.37726593017578,644000 | |
| 2015-01-28,59.35024763419003,59.75573679546273,59.32321433596193,59.68815612792969,268000 | |
| 2015-01-29,59.54625226867934,59.63410664607849,59.47191196623547,59.59355926513672,218300 | |
| 2015-01-30,59.84355123925351,59.94491958618164,59.701625241413026,59.94491958618164,473200 | |
| 2015-02-02,59.859578390900424,60.03571712050638,59.68343966129446,60.0018424987793,431200 | |
| 2015-02-03,59.83250910466643,59.91380513560239,59.656370288577264,59.75121307373047,262400 | |
| 2015-02-04,59.61572485738136,59.81218638906848,59.45313796405359,59.75121307373047,294000 | |
| 2015-02-05,59.71059601016509,59.7783401505239,59.588654490100595,59.69027328491211,338900 | |
| 2015-02-06,59.459874543511745,59.51407186628376,59.22954367454244,59.28374099731445,404900 | |
| 2015-02-09,59.35830409979447,59.42604821815022,59.134743857530076,59.277008056640625,498300 | |
| 2015-02-10,59.20241874434941,59.30403738732226,59.03983201671618,59.046607971191406,402200 | |
| 2015-02-11,59.155036790566825,59.16181274955406,58.97212724625003,59.00599670410156,351900 | |
| 2015-02-12,59.08730508644001,59.270214669080474,59.07375316562611,59.21602249145508,267500 | |
| 2015-02-13,59.14828487454941,59.270226343175594,59.0534420843451,59.07376480102539,286100 | |
| 2015-02-17,58.97216121586284,59.03312937624036,58.73504903160724,58.8502197265625,485700 | |
| 2015-02-18,58.843430916072975,59.18893258841294,58.76891084618505,59.100860595703125,377100 | |
| 2015-02-19,59.06698510014652,59.100854566657794,58.938267689190184,58.96536636352539,188300 | |
| 2015-02-20,59.06019316469748,59.256654624080696,58.938251747443836,59.05341720581055,239500 | |
| 2015-02-23,59.155037108577496,59.25665581976303,59.087293023967916,59.195682525634766,276900 | |
| 2015-02-24,59.17535343659058,59.55472957287464,59.08051069465501,59.52085494995117,520100 | |
| 2015-02-25,59.44635290728372,59.581841102902914,59.35828609698557,59.52764892578125,410700 | |
| 2015-02-26,59.507295908801964,59.51407186628376,59.22276771706065,59.28374099731445,410500 | |
| 2015-02-27,59.256658708059035,59.41924555275532,59.2498827487051,59.35150146484375,390100 | |
| 2015-03-02,59.45952419345988,59.45952419345988,59.05877762274781,59.079158782958984,410500 | |
| 2015-03-03,59.05876760176987,59.17424009501312,59.02480937136001,59.051979064941406,634300 | |
| 2015-03-04,59.119927630846725,59.20822528862981,58.95691457721196,59.08596420288086,582500 | |
| 2015-03-05,59.09272482751067,59.181022435838955,58.99763350097602,59.147064208984375,429400 | |
| 2015-03-06,58.78711367923528,58.90258105451745,58.65126513588091,58.705604553222656,539300 | |
| 2015-03-09,58.68522856724252,58.70560455322266,58.58334345524976,58.705604553222656,502500 | |
| 2015-03-10,58.92293594619775,59.024821021715844,58.75992293462292,58.841426849365234,340900 | |
| 2015-03-11,58.81423598243538,58.98404265315324,58.759901786192806,58.94329071044922,212700 | |
| 2015-03-12,59.05199025929382,59.17425131254228,58.80746815279689,58.922935485839844,496300 | |
| 2015-03-13,58.79389502354829,58.91615610655661,58.7463493347168,58.7463493347168,288800 | |
| 2015-03-16,58.93651586664368,58.99085526237641,58.75992060364731,58.78709030151367,367300 | |
| 2015-03-17,58.8482068009415,58.92292216003431,58.759909186599536,58.909339904785156,354100 | |
| 2015-03-18,58.99767611109383,59.581811928597126,58.91616698001464,59.4731330871582,338700 | |
| 2015-03-19,59.35081862695225,59.45270365368652,59.12667778664212,59.201393127441406,467000 | |
| 2015-03-20,59.26251135082734,59.46628137100018,59.26251135082734,59.452693939208984,578100 | |
| 2015-03-23,59.466310730882974,59.54781463352296,59.37121938974337,59.48668670654297,311200 | |
| 2015-03-24,59.507108058877165,59.73125432623695,59.439186360854215,59.72446060180664,411800 | |
| 2015-03-25,59.71082152595942,59.72440377980445,59.439129810262656,59.520633697509766,272500 | |
| 2015-03-26,59.384786798832245,59.459502145631596,59.24214982278478,59.282901763916016,533500 | |
| 2015-03-27,59.41194842322542,59.47987004325481,59.3236456533085,59.364402770996094,279100 | |
| 2015-03-30,59.51383109645109,59.608922397158324,59.43232204637894,59.45949172973633,687900 | |
| 2015-03-31,59.43914575955233,59.595365040086534,59.42555831997293,59.56819534301758,350400 | |
| 2015-04-01,59.74664699247622,59.89646893408775,59.726211768049026,59.882850646972656,442100 | |
| 2015-04-02,59.86238598727716,59.896434283285735,59.7602307075847,59.84876251220703,456200 | |
| 2015-04-06,60.08714469951013,60.10076298285729,59.86921579511107,59.87602233886719,404300 | |
| 2015-04-07,59.86239841570214,59.984983737617156,59.78748487476327,59.94411849975586,430100 | |
| 2015-04-08,59.98496627807617,60.01901457124347,59.855569254874844,59.98496627807617,452600 | |
| 2015-04-09,59.94408675579711,59.950898491139185,59.739781458020175,59.83512496948242,261200 | |
| 2015-04-10,59.84197073872959,59.88964252157307,59.67852017255083,59.80110549926758,338900 | |
| 2015-04-13,59.780677121570044,59.86240240690707,59.6989570320678,59.71938705444336,728600 | |
| 2015-04-14,60.01223610184208,60.025854386312595,59.855597253336704,59.86922073364258,373600 | |
| 2015-04-15,60.07349527018738,60.10754875759748,59.95090998967678,60.08030700683594,664300 | |
| 2015-04-16,60.093932102578485,60.134797331273724,59.930486775297354,59.99858856201172,312800 | |
| 2015-04-17,60.05306987763356,60.10755338334958,59.88962455631858,60.039451599121094,309000 | |
| 2015-04-20,60.08710697630971,60.09391351579263,59.97132825928855,60.046241760253906,249800 | |
| 2015-04-21,60.06673646244886,60.08035994775055,59.96458630187244,60.03268814086914,329400 | |
| 2015-04-22,59.957730342598076,60.06669216547,59.794285010373464,59.80790328979492,372500 | |
| 2015-04-23,59.86919572368417,59.984969278743655,59.81471221689152,59.90324401855469,1512500 | |
| 2015-04-24,59.97815174043833,60.09392528430037,59.93729171221236,60.08030700683594,275200 | |
| 2015-04-27,60.080339549100266,60.10076957427909,59.96456594252994,60.025856018066406,484100 | |
| 2015-04-28,59.81469495928789,59.96452196182332,59.7602114682147,59.83512496948242,640700 | |
| 2015-04-29,59.549137115478516,59.685340744950416,59.467411820294124,59.549137115478516,402900 | |
| 2015-04-30,59.47421512029133,59.59680044775363,59.3448180535715,59.589988708496094,282300 | |
| 2015-05-01,59.49168285686011,59.51899517013398,59.26636538861012,59.348297119140625,609100 | |
| 2015-05-04,59.36192618310958,59.39606265065595,59.20488176267307,59.225364685058594,348600 | |
| 2015-05-05,59.211711642508725,59.30047271002893,59.02053075290303,59.095638275146484,498800 | |
| 2015-05-06,59.09565851544985,59.09565851544985,58.8635064919246,58.90447235107422,549300 | |
| 2015-05-07,58.95908936920817,59.06150921316986,58.890811209663596,58.97957229614258,370800 | |
| 2015-05-08,59.38922707443353,59.41653415950971,59.21169976571334,59.30046081542969,497800 | |
| 2015-05-11,59.12293579582509,59.15707746742346,58.78153991699219,58.78153991699219,941700 | |
| 2015-05-12,58.70643916044347,58.91810294391554,58.59036059952823,58.829341888427734,567700 | |
| 2015-05-13,59.04785723732597,59.08199371336243,58.706461221222604,58.76791000366211,574800 | |
| 2015-05-14,58.897616795539825,59.00686076482194,58.85664574893242,58.95223617553711,220300 | |
| 2015-05-15,59.07514964184676,59.259506361893465,59.00687149746551,59.225364685058594,209300 | |
| 2015-05-18,59.225353912673725,59.225353912673725,58.897616795539825,58.95223617553711,307800 | |
| 2015-05-19,58.720080262541295,58.91809046063403,58.69276797218849,58.72690963745117,241300 | |
| 2015-05-20,58.78838715713836,58.89080699376799,58.726938380734154,58.82252883911133,518900 | |
| 2015-05-21,58.86348660356971,59.03418457140605,58.81569138094708,59.0273551940918,346300 | |
| 2015-05-22,58.92493908126959,59.01370014694177,58.80203633918357,58.87714385986328,242100 | |
| 2015-05-26,58.863486331133466,59.12977474298262,58.863486331133466,59.095638275146484,372700 | |
| 2015-05-27,59.109291076660156,59.163915675656895,58.97955895636503,59.109291076660156,317100 | |
| 2015-05-28,59.1161290132092,59.17075362011497,59.027362724665025,59.13661193847656,169700 | |
| 2015-05-29,59.23219368338648,59.25950598282196,59.1434326171875,59.1434326171875,355900 | |
| 2015-06-01,59.16123959654363,59.19546932731335,58.8531406784923,58.89421844482422,258900 | |
| 2015-06-02,58.77098305168681,58.77098305168681,58.62036282594281,58.68882751464844,357200 | |
| 2015-06-03,58.551888124199465,58.551888124199465,58.278029391778496,58.33279800415039,540100 | |
| 2015-06-04,58.353333143273524,58.58611407476472,58.33963707464481,58.54503631591797,543400 | |
| 2015-06-05,58.21639066694967,58.346477183654095,58.065765273611696,58.25062561035156,365100 | |
| 2015-06-08,58.339659254794064,58.40128114001191,58.23695959511212,58.28488540649414,327900 | |
| 2015-06-09,58.17535124007383,58.26435483862848,57.9904907815464,58.06580352783203,733600 | |
| 2015-06-10,57.99046229506808,58.03838808975082,57.87407182562712,57.901458740234375,476200 | |
| 2015-06-11,58.01784763310924,58.27117266870269,57.963079028902854,58.23009490966797,466400 | |
| 2015-06-12,58.14795136690477,58.37388955546248,58.14110333053358,58.20956802368164,356500 | |
| 2015-06-15,58.36704617894403,58.43551087755811,58.23695959511212,58.28488540649414,337300 | |
| 2015-06-16,58.373893181003154,58.456048728474904,58.24380659947742,58.394432067871094,310400 | |
| 2015-06-17,58.44235444287183,58.56559298035648,58.18902933150859,58.503971099853516,251800 | |
| 2015-06-18,58.435500444529346,58.55873896944044,58.27118415248813,58.44234848022461,383900 | |
| 2015-06-19,58.51767977351359,58.74361801147461,58.51767977351359,58.74361801147461,682200 | |
| 2015-06-22,58.4560401446296,58.5313528677673,58.29857188608408,58.305419921875,354300 | |
| 2015-06-23,58.09319321582155,58.325979503633526,58.086345177600485,58.17535400390625,445000 | |
| 2015-06-24,58.19585951585887,58.291711101885774,58.14108568855217,58.26432418823242,364300 | |
| 2015-06-25,58.093187927490206,58.22327452423495,58.07264903821939,58.10688400268555,291700 | |
| 2015-06-26,57.983626113267476,58.06578164296216,57.94939116021439,58.01101303100586,764400 | |
| 2015-06-29,58.03841431076706,58.46290384367876,58.03841431076706,58.41497802734375,759400 | |
| 2015-06-30,58.27116622599538,58.51079516640306,58.27116622599538,58.40125274658203,877100 | |
| 2015-07-01,58.189817085486574,58.27219667189892,58.107432261308055,58.22414016723633,293600 | |
| 2015-07-02,58.382038372276824,58.47815137381206,58.292792081641466,58.37517166137695,313200 | |
| 2015-07-06,58.58115101066642,58.58115101066642,58.40265313091986,58.43011474609375,550400 | |
| 2015-07-07,58.848895113295754,58.924413245456186,58.68413066029459,58.7596435546875,789500 | |
| 2015-07-08,58.83516168684793,58.883218203880254,58.690992135750975,58.7596435546875,260600 | |
| 2015-07-09,58.65668166418777,58.6841432852238,58.45072212530186,58.47818374633789,217500 | |
| 2015-07-10,58.20351143549575,58.313357803877366,58.038747120686445,58.121131896972656,215700 | |
| 2015-07-13,57.96327023385126,58.16236298967286,57.92894190990149,58.025054931640625,166100 | |
| 2015-07-14,58.10743622441304,58.14862602042849,58.01132320853266,58.09370803833008,225000 | |
| 2015-07-15,58.073137665626966,58.29969213535643,58.03881456394534,58.23790740966797,243600 | |
| 2015-07-16,58.15547037464196,58.31337326160671,58.079952285802015,58.24471664428711,238800 | |
| 2015-07-17,58.18297311481281,58.32027597100891,58.17610640067254,58.265357971191406,124500 | |
| 2015-07-20,58.11430805428011,58.24474416573828,58.08684644192918,58.13490295410156,267400 | |
| 2015-07-21,58.16233708392682,58.2653167721417,58.134875484551884,58.24471664428711,468400 | |
| 2015-07-22,58.25847495402866,58.32025965069664,58.18295683292329,58.21728515625,283200 | |
| 2015-07-23,58.141772360541495,58.41637802124024,58.141772360541495,58.416378021240234,362400 | |
| 2015-07-24,58.430114613731874,58.49189931940753,58.29281177594096,58.39578628540039,222700 | |
| 2015-07-27,58.43009079917483,58.48501400701296,58.35457269783875,58.38203430175781,164100 | |
| 2015-07-28,58.45070925726967,58.45070925726967,58.3202678955076,58.402652740478516,237100 | |
| 2015-07-29,58.40951445946462,58.41637593429989,58.23788330877585,58.32026290893555,243700 | |
| 2015-07-30,58.18294670527216,58.347711105473714,58.14861838792082,58.25846481323242,244100 | |
| 2015-07-31,58.49188653542157,58.60173297186029,58.49188653542157,58.51934814453125,537300 | |
| 2015-08-03,58.53931382696302,58.67010654128128,58.504893033129015,58.60126495361328,244100 | |
| 2015-08-04,58.58752360241339,58.66324517812759,58.33970849132655,58.35347366333008,257600 | |
| 2015-08-05,58.29840548668084,58.33970625298474,58.17449793589143,58.26398468017578,298500 | |
| 2015-08-06,58.35346028148293,58.40164625026196,58.23643796471625,58.27085876464844,413000 | |
| 2015-08-07,58.387888292269764,58.51179583470069,58.277751172263024,58.47737503051758,227300 | |
| 2015-08-10,58.32593629735143,58.387887441725766,58.202028756725475,58.222679138183594,237900 | |
| 2015-08-11,58.51869758388693,58.63571994817747,58.429205568470415,58.525577545166016,186000 | |
| 2015-08-12,58.580617225131974,58.71829515481341,58.47048013326283,58.48424530029297,324000 | |
| 2015-08-13,58.394758199764674,58.442944161866365,58.27773589921428,58.332801818847656,330300 | |
| 2015-08-14,58.236444308529904,58.346586678809544,58.20890871596,58.222679138183594,313800 | |
| 2015-08-17,58.346587817447336,58.436074556137925,58.26398103812553,58.33970260620117,373300 | |
| 2015-08-18,58.202021597591525,58.298393533793345,58.17448600840863,58.181365966796875,243900 | |
| 2015-08-19,58.091850296001326,58.50487342419852,58.00924356961229,58.49799346923828,410100 | |
| 2015-08-20,58.42228013160025,58.49800166175968,58.374094180760146,58.38785934448242,274900 | |
| 2015-08-21,58.45674116922328,58.61506956058253,58.449861207944195,58.525577545166016,772000 | |
| 2015-08-24,58.73895939363,58.80779574877802,58.30528037763068,58.3603515625,714500 | |
| 2015-08-25,58.3327817428184,58.3534321120583,57.9610593408776,58.078086853027344,847600 | |
| 2015-08-26,57.899155136620415,58.14008505938424,57.899155136620415,57.98176193237305,542100 | |
| 2015-08-27,57.98170820428244,58.16068155141856,57.89221627884081,57.974822998046875,502400 | |
| 2015-08-28,58.25710597851076,58.35347794524087,57.96799007832042,58.002410888671875,531000 | |
| 2015-08-31,58.18821712448725,58.236403064389066,57.94728742497819,57.974822998046875,501100 | |
| 2015-09-01,58.216496694552795,58.26482038616753,58.05771584102588,58.25791549682617,500600 | |
| 2015-09-02,58.271692776126194,58.41666377011694,58.175040179914596,58.354530334472656,317900 | |
| 2015-09-03,58.45810938322199,58.58237104466575,58.35455712087105,58.57546615600586,378100 | |
| 2015-09-04,58.568513604019465,58.803232225458956,58.485676075061754,58.70658493041992,430100 | |
| 2015-09-08,58.60307190518433,58.67210498106443,58.471905374191884,58.52713394165039,281700 | |
| 2015-09-09,58.354521109494655,58.596139394616316,58.30619745247032,58.513301849365234,252100 | |
| 2015-09-10,58.47190828338934,58.51333234448727,58.40287520407458,58.47881317138672,278400 | |
| 2015-09-11,58.53403245030116,58.65829408009782,58.506418169581295,58.6375846862793,281100 | |
| 2015-09-14,58.6444992419442,58.65140413060409,58.47191389365492,58.57546615600586,234900 | |
| 2015-09-15,58.506418775585324,58.52712816961835,58.20266695140604,58.209571838378906,242500 | |
| 2015-09-16,58.27859928784001,58.340732730833345,58.13362827670231,58.147438049316406,294300 | |
| 2015-09-17,58.20953738490224,58.60303143928243,58.147409239576,58.596126556396484,279600 | |
| 2015-09-18,58.6306602581796,58.823954891909395,58.58233659974715,58.76872634887695,318700 | |
| 2015-09-21,58.596139394616316,58.658272820438235,58.45116842354332,58.513301849365234,283400 | |
| 2015-09-22,58.651392176814014,58.79636320780392,58.6237778946894,58.74113464355469,131100 | |
| 2015-09-23,58.70661481966497,58.748033605231335,58.623771981647,58.65138626098633,213700 | |
| 2015-09-24,58.81020647345539,58.85162528678655,58.67213498420356,58.69284439086914,157500 | |
| 2015-09-25,58.56854863108322,58.62377719467298,58.513325334379175,58.534034729003906,153800 | |
| 2015-09-28,58.54783786549893,58.7135235523885,58.54783786549893,58.685909271240234,505800 | |
| 2015-09-29,58.75495034891773,58.955149964365475,58.74114057301855,58.86540222167969,541500 | |
| 2015-09-30,58.7756761830567,58.996585257246245,58.74115700054143,58.97587585449219,591800 | |
| 2015-10-01,58.91143439196016,59.10526670702645,58.81451823442701,58.93220138549805,762000 | |
| 2015-10-02,59.18833578633047,59.3129430202999,59.02219456821593,59.084495544433594,337800 | |
| 2015-10-05,58.925285955272166,59.02912092891756,58.83528860273312,58.89067077636719,750600 | |
| 2015-10-06,58.80761974270975,59.09837362341385,58.80761974270975,59.02222442626953,515100 | |
| 2015-10-07,58.93914396047344,59.25758361816406,58.89068586651043,59.25758361816406,4857300 | |
| 2015-10-08,59.10530877799012,59.222997294365925,58.953015623132316,58.9807014465332,415900 | |
| 2015-10-09,59.0083762368596,59.15375053644326,58.98068513957651,59.02222442626953,394000 | |
| 2015-10-12,59.146866691249414,59.17455780490366,59.04302633543098,59.133018493652344,370900 | |
| 2015-10-13,59.18838878571646,59.29915321799796,59.091472548239565,59.28530502319336,297100 | |
| 2015-10-14,59.38217910437673,59.56216853828757,59.27833884321528,59.55524444580078,276200 | |
| 2015-10-15,59.51376455840992,59.52068865719146,59.30608384728275,59.375308990478516,593500 | |
| 2015-10-16,59.45142662711921,59.520657015050865,59.20913611396965,59.36835861206055,484800 | |
| 2015-10-19,59.430651777977126,59.451418779000356,59.27143458244139,59.39604187011719,321000 | |
| 2015-10-20,59.24375997571758,59.326828002929695,59.21606887280093,59.32682800292969,255900 | |
| 2015-10-21,59.486069122822265,59.603752385858684,59.4168439846561,59.52760314941406,633900 | |
| 2015-10-22,59.58293854087453,59.721388708386186,59.49294646014549,59.666011810302734,579100 | |
| 2015-10-23,59.53447403511456,59.56908921402796,59.43755787199879,59.49985885620117,281700 | |
| 2015-10-26,59.65221388109107,59.66606207843043,59.458381370658444,59.58298873901367,585700 | |
| 2015-10-27,59.72142391607015,59.7837302252567,59.610664773071846,59.652198791503906,256400 | |
| 2015-10-28,59.70064123536936,59.70064123536936,59.32681932299414,59.36835861206055,421200 | |
| 2015-10-29,59.3060489307319,59.3060489307319,58.98760923428147,59.02222442626953,533300 | |
| 2015-10-30,59.15376219160652,59.16761038374498,59.06377006885774,59.13991928100586,243000 | |
| 2015-11-02,58.911453241976886,58.95299252387855,58.79377005325052,58.86299514770508,416600 | |
| 2015-11-03,58.91146469116211,58.92531288166605,58.759166284841854,58.91146469116211,322900 | |
| 2015-11-04,58.91839940288433,58.95993341880578,58.745333961160796,58.87686538696289,2093600 | |
| 2015-11-05,58.90455950590628,58.91148360338107,58.75226633223288,58.793800354003906,426900 | |
| 2015-11-06,58.59994146012373,58.641475463171204,58.44071897921427,58.5237922668457,505100 | |
| 2015-11-09,58.378441498124005,58.5030488390132,58.30229227416179,58.34382629394531,401900 | |
| 2015-11-10,58.399184976166794,58.61378436729405,58.36456978593624,58.5237922668457,383200 | |
| 2015-11-11,58.648414632799515,58.648414632799515,58.42689109037735,58.55149841308594,231300 | |
| 2015-11-12,58.55842544716567,58.73149090402317,58.55150663159916,58.66226577758789,271900 | |
| 2015-11-13,58.683013076514165,58.79377746683719,58.634554976132044,58.74531936645508,866200 | |
| 2015-11-16,58.703750444497786,58.79374249695633,58.662211182065334,58.77989959716797,737800 | |
| 2015-11-17,58.64147187757485,58.8491524431867,58.551479782629016,58.78684616088867,420800 | |
| 2015-11-18,58.710662114327064,58.89065147889088,58.710662114327064,58.8698844909668,419000 | |
| 2015-11-19,58.883785220015405,59.00839255147232,58.86994230831496,58.9807014465332,320600 | |
| 2015-11-20,58.92528257534173,59.05680862825988,58.89759149011305,58.93220138549805,1583100 | |
| 2015-11-23,58.8906858287126,59.00145020429188,58.82838482860135,58.91837692260742,473600 | |
| 2015-11-24,58.98762554315254,59.06377476135056,58.939167429893644,58.9807014465332,347300 | |
| 2015-11-25,59.02223650644586,59.07761343080936,58.966854300544504,58.98762130737305,331900 | |
| 2015-11-27,59.05683836930898,59.07068655966451,58.92531225015423,58.94607925415039,214600 | |
| 2015-11-30,58.96684986069804,59.00146505716454,58.946082855433126,58.97377395629883,295700 | |
| 2015-12-01,58.94323123721696,59.24172560331948,58.94323123721696,59.22784423828125,471500 | |
| 2015-12-02,59.116746981753586,59.144509697531085,58.98485024888007,59.07509231567383,434700 | |
| 2015-12-03,58.88769496782792,58.89463300221675,58.51977788926044,58.6239013671875,363400 | |
| 2015-12-04,58.721104653695605,58.87382619600714,58.67251191716113,58.825233459472656,971300 | |
| 2015-12-07,58.832176522704174,59.04043413330436,58.82523319002789,58.8460578918457,846600 | |
| 2015-12-08,58.943248660680545,58.943248660680545,58.78358378639227,58.8460578918457,511600 | |
| 2015-12-09,58.85994482680203,58.9085375633365,58.714166617198586,58.825233459472656,551600 | |
| 2015-12-10,58.92933363597523,58.964044986441,58.72801945493245,58.748844146728516,368700 | |
| 2015-12-11,58.894638591901106,58.92240662072027,58.748860412757985,58.852989196777344,353300 | |
| 2015-12-14,58.76269751344501,58.76964083884613,58.52667211565644,58.5474967956543,402300 | |
| 2015-12-15,58.401780297651,58.512852436322106,58.31153815713903,58.353187561035156,483500 | |
| 2015-12-16,58.34622250430893,58.436464603029656,58.172676340163115,58.33927917480469,749900 | |
| 2015-12-17,58.44342947323716,58.47813554113289,58.360125377108375,58.40871810913086,629400 | |
| 2015-12-18,58.526703076732325,58.61695046607194,58.41563629258672,58.47117233276367,583600 | |
| 2015-12-21,58.63086629651464,58.64475296282686,58.492031410660914,58.50591278076172,431400 | |
| 2015-12-22,58.49895742223576,58.554493483645516,58.422601958060255,58.51284408569336,516300 | |
| 2015-12-23,58.47103859109944,58.63817680581204,58.40836375304274,58.60335922241211,1235500 | |
| 2015-12-24,58.436229242725545,58.66604232788086,58.436229242725545,58.66604232788086,274600 | |
| 2015-12-28,58.6103125780655,58.72870190061813,58.547632439920214,58.652095794677734,607600 | |
| 2015-12-29,58.61032062431792,58.61728095255754,58.3805022749464,58.40835952758789,533800 | |
| 2015-12-30,58.42927874465793,58.49195360779232,58.32481532620376,58.338741302490234,717600 | |
| 2015-12-31,58.58247758743175,58.67300969556456,58.50587145238516,58.561580657958984,527500 | |
| 2016-01-04,58.561585075842736,58.79140349832,58.53373312756914,58.64515686035156,844600 | |
| 2016-01-05,58.624253792289274,58.735677503308885,58.57550492248789,58.65907669067383,424100 | |
| 2016-01-06,58.777428347743445,58.86099474910666,58.68689099530009,58.847068786621094,390700 | |
| 2016-01-07,58.87502287607667,58.91680614549307,58.72181047057169,58.881988525390625,488200 | |
| 2016-01-08,58.8401594863829,59.03515502723243,58.8401594863829,58.90283966064453,710200 | |
| 2016-01-11,58.86105667237782,58.86105667237782,58.71481000291222,58.79838180541992,437900 | |
| 2016-01-12,58.77051456311598,58.9864017080814,58.6939084187935,58.833194732666016,368900 | |
| 2016-01-13,58.86101744922749,59.06994415965924,58.77048537509478,58.96548080444336,944500 | |
| 2016-01-14,58.965507130716325,58.965507130716325,58.74961999658304,58.78444290161133,454200 | |
| 2016-01-15,58.902826117147775,58.93764370530532,58.700864978210454,58.805328369140625,539900 | |
| 2016-01-19,58.67998063632255,58.80533565833133,58.54765997052733,58.58944320678711,955100 | |
| 2016-01-20,58.66602940210298,58.714778265574424,58.54067442271531,58.6381721496582,1036500 | |
| 2016-01-21,58.75660677102148,58.770532750103435,58.51285697462174,58.55464553833008,880600 | |
| 2016-01-22,58.603350949933755,58.603350949933755,58.42924711782654,58.53371047973633,1026300 | |
| 2016-01-25,58.50587611930879,58.5964082346632,58.45712723977496,58.51980209350586,716900 | |
| 2016-01-26,58.43619919256001,58.498874007219236,58.373519064674724,58.42226791381836,1135800 | |
| 2016-01-27,58.359611309428416,58.49889226094911,58.33175405647874,58.46406936645508,502100 | |
| 2016-01-28,58.464085237631544,58.666046391422114,58.373553125889224,58.54069137573242,768900 | |
| 2016-01-29,58.79135431087668,58.88885198795144,58.6799306713162,58.84010314941406,563700 | |
| 2016-02-01,58.76266618946719,58.80455837086316,58.588130525133685,58.65794372558594,590700 | |
| 2016-02-02,58.86039150388742,58.89530075887593,58.769634897883556,58.867374420166016,449400 | |
| 2016-02-03,58.83244789840089,59.090762460851316,58.82547031057464,58.87434005737305,636900 | |
| 2016-02-04,58.92319107055664,58.986021299434704,58.80450819840837,58.92319107055664,819500 | |
| 2016-02-05,58.83943081263007,58.99302296725449,58.74867423326243,58.87434005737305,498900 | |
| 2016-02-08,59.000042271399636,59.16061211288623,58.909280309649105,59.048912048339844,855700 | |
| 2016-02-09,59.1605841841359,59.18152760345091,58.93717883410296,58.95812225341797,770000 | |
| 2016-02-10,58.993052382035934,59.04192215320151,58.853425986250144,58.965126037597656,635900 | |
| 2016-02-11,59.06984338970383,59.18852634849945,58.930217005991935,58.9511604309082,458000 | |
| 2016-02-12,58.839436703199624,58.91623278820009,58.678866944673885,58.748680114746094,675600 | |
| 2016-02-16,58.839442950031696,58.839442950031696,58.65094683818424,58.67189025878906,445500 | |
| 2016-02-17,58.643953095586895,58.741692591300634,58.504326766396716,58.58810043334961,539300 | |
| 2016-02-18,58.60207872146544,58.97209336625076,58.60207872146544,58.91624069213867,451600 | |
| 2016-02-19,58.91623541478795,59.006992007287565,58.84642224160335,58.95812225341797,554900 | |
| 2016-02-22,58.993037444054416,59.03492428690262,58.88831501052969,59.013980865478516,800700 | |
| 2016-02-23,58.93720719615947,59.20250483889398,58.895320337372446,59.08381652832031,556500 | |
| 2016-02-24,59.181556471058215,59.39100141917886,59.090799834289285,59.19552230834961,463100 | |
| 2016-02-25,59.30722846423242,59.50271292154004,59.25835868150723,59.4189338684082,2424000 | |
| 2016-02-26,59.34208222839936,59.488691439442476,59.314155903476596,59.48170852661133,3528800 | |
| 2016-02-29,59.46780574616278,59.579505827866875,59.41195304210722,59.474788665771484,1153700 | |
| 2016-03-01,59.51117444659909,59.66520422334884,59.25912669220481,59.39915084838867,771600 | |
| 2016-03-02,59.2311331368219,59.35715704028328,59.196129761270576,59.25213623046875,638100 | |
| 2016-03-03,59.35713484511749,59.46915842478588,59.26611969282063,59.427146911621094,2505900 | |
| 2016-03-04,59.37812786722077,59.54616320824392,59.28711273034959,59.497154235839844,1511100 | |
| 2016-03-07,59.392121006651195,59.462133046581464,59.37111792882974,59.413124084472656,871300 | |
| 2016-03-08,59.54612829866054,59.672152059756385,59.518122424908775,59.602134704589844,516200 | |
| 2016-03-09,59.56718852367822,59.65120088396968,59.525177001953125,59.525177001953125,844800 | |
| 2016-03-10,59.56014097897427,59.74217652551563,59.46912587649126,59.60914993286133,516100 | |
| 2016-03-11,59.70719497908782,59.72819806293223,59.525159349806586,59.67219161987305,544800 | |
| 2016-03-14,59.72818407946568,59.85420789460545,59.61616587799506,59.71418380737305,672400 | |
| 2016-03-15,59.833202049352664,59.84720766237429,59.70717824003947,59.79819869995117,1974100 | |
| 2016-03-16,59.70020213440075,60.10627962842517,59.5881838880091,60.001258850097656,676200 | |
| 2016-03-17,60.225289366966116,60.35131320896108,60.07126497481908,60.23229217529297,671700 | |
| 2016-03-18,60.330315373214106,60.582363079127674,60.232297414423066,60.505348205566406,830300 | |
| 2016-03-21,60.41432125739761,60.48433330835025,60.29530023662041,60.39331817626953,770600 | |
| 2016-03-22,60.46332633849413,60.51233530516665,60.28129074446329,60.31629943847656,550900 | |
| 2016-03-23,60.34432454278167,60.554360749019686,60.337321733433534,60.54736328125,555300 | |
| 2016-03-24,60.512373884905685,60.5543800712413,60.36534689115087,60.4283561706543,1104200 | |
| 2016-03-28,60.45636207540476,60.56138288282395,60.41435588906914,60.4283561706543,739400 | |
| 2016-03-29,60.49834012607446,60.75738525390625,60.4563286214061,60.75738525390625,514200 | |
| 2016-03-30,60.62437349920968,60.72239680645006,60.48434936014373,60.645381927490234,2112100 | |
| 2016-03-31,60.66638320294706,60.87641940527517,60.61037141236156,60.86241912841797,718200 | |
| 2016-04-01,60.85047569388992,60.95576119043173,60.724127742724555,60.94874572753906,643200 | |
| 2016-04-04,60.92768490747079,61.03999121536208,60.87854989364682,61.01191329956055,778100 | |
| 2016-04-05,61.13124104832165,61.15931896440937,61.00489845889925,61.10316848754883,451100 | |
| 2016-04-06,61.124240639252136,61.15933402651829,61.03298605066444,61.131256103515625,415800 | |
| 2016-04-07,61.22952840224048,61.327798450101184,61.13125299906382,61.30673599243164,592400 | |
| 2016-04-08,61.29970484605063,61.29970484605063,61.15229981197061,61.18739318847656,436500 | |
| 2016-04-11,61.15934605758275,61.271657771686975,61.11021102149147,61.2225227355957,948900 | |
| 2016-04-12,61.08913978116119,61.19443064994589,61.00491137038626,61.06106185913086,446900 | |
| 2016-04-13,60.983840163583906,61.236536070288814,60.96980388224043,61.18038558959961,602100 | |
| 2016-04-14,61.19442187094309,61.229520607274715,61.08211019893412,61.18038558959961,532200 | |
| 2016-04-15,61.15226462961982,61.4119758165413,61.11014510460462,61.39091873168945,652200 | |
| 2016-04-18,61.26460689977955,61.383934020996094,61.15230059608005,61.383934020996094,506800 | |
| 2016-04-19,61.341890482043055,61.468238566308344,61.29275541345771,61.41208267211914,406600 | |
| 2016-04-20,61.41203339037652,61.53838137325047,61.38395546581381,61.46818923950195,524100 | |
| 2016-04-21,61.32781812490097,61.53839457130858,61.28569855136531,61.4190673828125,555300 | |
| 2016-04-22,61.496316513402945,61.52439446049755,61.36996842913766,61.41208267211914,597400 | |
| 2016-04-25,61.4892132559492,61.4892132559492,61.250559058563866,61.2996940612793,677700 | |
| 2016-04-26,61.27867271182054,61.3699219542852,61.11722597711885,61.19443893432617,711000 | |
| 2016-04-27,61.32781081036553,61.524350945698465,61.18742117418698,61.475215911865234,475200 | |
| 2016-04-28,61.46819158411022,61.531368255615234,61.35588523689215,61.531368255615234,663900 | |
| 2016-04-29,61.54538869295522,61.58750289290308,61.447118656199976,61.46115493774414,631700 | |
| 2016-05-02,61.57664108276367,61.6399870894486,61.45699407751203,61.57664108276367,633500 | |
| 2016-05-03,61.75252561023251,61.87217785175831,61.63287873837154,61.85105895996094,2926700 | |
| 2016-05-04,61.822933159310104,61.85108632449747,61.72439976598793,61.81589889526367,571500 | |
| 2016-05-05,61.76663845556726,61.8862853924834,61.625872615370845,61.87924575805664,2970300 | |
| 2016-05-06,61.787764727078304,61.87925851481712,61.682191667583446,61.773685455322266,419800 | |
| 2016-05-09,61.78771209716797,61.85809228699273,61.738445427324216,61.78771209716797,552600 | |
| 2016-05-10,61.75251716419418,61.872169389354866,61.724364015313085,61.82993698120117,624300 | |
| 2016-05-11,61.86516571044921,61.991852269201466,61.738479151696964,61.86516571044922,555800 | |
| 2016-05-12,61.77368474762189,61.872223539778695,61.759610845695946,61.80183792114258,552900 | |
| 2016-05-13,61.801833615454186,61.977786910448344,61.738493006697134,61.92852020263672,493900 | |
| 2016-05-16,61.80885984305477,61.9214725048637,61.71032644880558,61.73847961425781,437600 | |
| 2016-05-17,61.675109726109994,61.78772234423707,61.6258430480957,61.6258430480957,562700 | |
| 2016-05-18,61.569581600872944,61.57661586676895,61.16136865282272,61.196556091308594,597900 | |
| 2016-05-19,61.302076289882294,61.47802943960622,61.062782583696475,61.16131591796875,912800 | |
| 2016-05-20,61.224696412177195,61.28100274553764,61.154316180310396,61.25284957885742,418900 | |
| 2016-05-23,61.23173235172543,61.31619184667006,61.16135212410516,61.3021125793457,518400 | |
| 2016-05-24,61.26688888173591,61.26688888173591,61.13316276965325,61.16131591796875,412500 | |
| 2016-05-25,61.21763067940515,61.23874420114523,61.12613159231181,61.182437896728516,716800 | |
| 2016-05-26,61.30913799675125,61.44989841935251,61.23171815342077,61.414710998535156,716100 | |
| 2016-05-27,61.42877633889732,61.52027543354612,61.30208982833106,61.351356506347656,751100 | |
| 2016-05-31,61.28100708749632,61.51326670181387,61.217666485228555,61.49215316772461,518000 | |
| 2016-06-01,61.51118433414847,61.63821005917824,61.44766608736243,61.560585021972656,579000 | |
| 2016-06-02,61.90636869912901,61.90636869912901,61.56056400243296,61.62407684326172,534100 | |
| 2016-06-03,62.040519926045235,62.160492333604,61.91348873443165,62.11109161376953,607100 | |
| 2016-06-06,62.01930334203048,62.10399254292663,61.88521883761718,61.99107360839844,1047800 | |
| 2016-06-07,62.05463210988024,62.18166330149382,62.033461141990415,62.11109161376953,694800 | |
| 2016-06-08,62.17457421499093,62.20280395317706,62.08989038470458,62.18163299560547,881900 | |
| 2016-06-09,62.301588111494176,62.37921852396472,62.20984552597013,62.238075256347656,866800 | |
| 2016-06-10,62.329820951210465,62.414510146567764,62.25219053486731,62.33687973022461,695300 | |
| 2016-06-13,62.336895600676314,62.5203808275914,62.31572464251474,62.35806655883789,1188200 | |
| 2016-06-14,62.4709840614965,62.4709840614965,62.19575081953242,62.24515151977539,1098800 | |
| 2016-06-15,62.329820951210465,62.50625273666841,62.25924931388145,62.33687973022461,744800 | |
| 2016-06-16,62.56980728455873,62.60509043156042,62.358086865452904,62.393375396728516,608200 | |
| 2016-06-17,62.400413035261884,62.470984695715096,62.18163927257517,62.25926971435547,495300 | |
| 2016-06-20,62.28045470353005,62.29456688509062,62.19576546134533,62.223995208740234,341800 | |
| 2016-06-21,62.301576358685885,62.301576358685885,62.11808583798163,62.17454528808594,707400 | |
| 2016-06-22,62.19572380758385,62.329813671838465,62.14632312879587,62.287471771240234,429600 | |
| 2016-06-23,62.231039973319675,62.32984137480868,62.18163927257517,62.25926971435547,463100 | |
| 2016-06-24,62.84503175323017,62.96500412784255,62.35807808839112,62.548622131347656,607700 | |
| 2016-06-27,62.73914939118875,62.873233898385116,62.67563114313046,62.75326156616211,928500 | |
| 2016-06-28,62.89442025668567,63.04262234673609,62.78150130182509,62.94382095336914,1105300 | |
| 2016-06-29,62.98613649510318,63.01436622199768,62.880276365316256,62.89439392089844,755800 | |
| 2016-06-30,62.950852635394305,63.15551413227848,62.88028100508569,63.09906005859375,1259500 | |
| 2016-07-01,63.374318706820574,63.40970179552979,63.08419789447014,63.2257194519043,2016600 | |
| 2016-07-05,63.3884734087128,63.60075574254301,63.23279645801654,63.52999496459961,1047000 | |
| 2016-07-06,63.68569720018922,63.68569720018922,63.3884985756105,63.43095397949219,1082600 | |
| 2016-07-07,63.53708369848926,63.57246139425547,63.38848441938581,63.45216751098633,730500 | |
| 2016-07-08,63.62908232147168,63.67861542239634,63.46633301787767,63.67154312133789,839000 | |
| 2016-07-11,63.5229366843766,63.63615828265576,63.45925358437179,63.501708984375,538600 | |
| 2016-07-12,63.50168327701536,63.52291096842337,63.126646332271875,63.16910171508789,1184200 | |
| 2016-07-13,63.26108881368704,63.45922111058299,63.26108881368704,63.324771881103516,922500 | |
| 2016-07-14,63.28236735218033,63.33190046620572,63.19037882576305,63.310672760009766,554000 | |
| 2016-07-15,63.21868318120574,63.26114399522137,63.02762841360257,63.034706115722656,834400 | |
| 2016-07-18,63.31775188081359,63.31775188081359,63.09131401180734,63.197452545166016,691100 | |
| 2016-07-19,63.32480988083577,63.36019298309984,63.21159367125692,63.3177375793457,648500 | |
| 2016-07-20,63.317746999129575,63.317746999129575,63.1691422664753,63.28236389160156,1242000 | |
| 2016-07-21,63.16200917424582,63.47335754628025,63.10539841616718,63.38844680786133,1014900 | |
| 2016-07-22,63.296452976308785,63.487512935149425,63.23984761692918,63.38844680786133,553700 | |
| 2016-07-25,63.38849580439094,63.409723505403754,63.28942960052901,63.34603500366211,888300 | |
| 2016-07-26,63.423858079540466,63.423858079540466,63.31771960029311,63.33894729614258,1035600 | |
| 2016-07-27,63.50881885967945,63.622040515320556,63.331914071769475,63.5654296875,720200 | |
| 2016-07-28,63.49463742726945,63.63615902807319,63.44510432711784,63.55124282836914,838300 | |
| 2016-07-29,63.67154019997927,63.78475639745405,63.551240904364825,63.728145599365234,584300 | |
| 2016-08-01,63.78205013730227,63.78205013730227,63.54082489013672,63.54082489013672,843600 | |
| 2016-08-02,63.398977336780945,63.44864059814431,63.22160777292757,63.3209342956543,788800 | |
| 2016-08-03,63.37766234143978,63.42732557810873,63.22157633679828,63.391849517822266,711400 | |
| 2016-08-04,63.51244862851952,63.61887137833897,63.469881693746096,63.49116516113281,991300 | |
| 2016-08-05,63.46281634237215,63.46991263925624,63.22159637719857,63.25707244873047,503300 | |
| 2016-08-08,63.214486747451176,63.342192999986935,63.15772721012697,63.24286651611328,924300 | |
| 2016-08-09,63.33506966628724,63.55501142630156,63.299599030267906,63.505348205566406,963400 | |
| 2016-08-10,63.61179985089014,63.71112633750422,63.50537706869289,63.69693374633789,614300 | |
| 2016-08-11,63.70404671977737,63.71823390177038,63.37768740504845,63.45573043823242,753400 | |
| 2016-08-12,63.76076443572435,63.782047901192804,63.611774764559705,63.66143798828125,1124100 | |
| 2016-08-15,63.62595811122533,63.65433786777186,63.50534820556641,63.505348205566406,589400 | |
| 2016-08-16,63.569233308294756,63.569233308294756,63.39186379269522,63.46281051635742,643600 | |
| 2016-08-17,63.53375145664728,63.77497135716731,63.462799332600596,63.668548583984375,1615900 | |
| 2016-08-18,63.732393586683216,63.760773348903534,63.58340389469116,63.70401382446289,850200 | |
| 2016-08-19,63.56920337907325,63.67562612090534,63.476973223024366,63.56210708618164,463200 | |
| 2016-08-22,63.661478954852576,63.74661287151064,63.604719401821264,63.732425689697266,501100 | |
| 2016-08-23,63.83882556026682,63.86719991369829,63.72530649499311,63.7962532043457,650100 | |
| 2016-08-24,63.817567883626765,63.88142374229145,63.69695787745854,63.739524841308594,583500 | |
| 2016-08-25,63.66852886818046,63.77495160840818,63.64014910992737,63.66143798828125,572700 | |
| 2016-08-26,63.73241468103079,63.86721183008516,63.43443519842053,63.469905853271484,646600 | |
| 2016-08-29,63.63307793484813,63.73949529514397,63.53375145664728,63.668548583984375,631200 | |
| 2016-08-30,63.68274371234893,63.73949783580657,63.61888788073903,63.68983459472656,600000 | |
| 2016-08-31,63.69694746553435,63.760803313761144,63.59762095752709,63.60471725463867,907900 | |
| 2016-09-01,63.510099722553896,63.68793938594691,63.46741994005504,63.680824279785156,517400 | |
| 2016-09-02,63.66657488982086,63.74482474565185,63.48873529515655,63.60966491699219,614300 | |
| 2016-09-06,63.61677526797534,63.90131968362836,63.552750196517586,63.83018493652344,727200 | |
| 2016-09-07,63.922652617297686,63.95110759849356,63.78038313855107,63.823062896728516,877600 | |
| 2016-09-08,63.68792521339171,63.78040529120729,63.495860807651354,63.53142547607422,563000 | |
| 2016-09-09,63.44602831210975,63.50293283329383,63.154368896904,63.17570877075195,729200 | |
| 2016-09-12,63.16861366317326,63.268203382248245,63.06190884209788,63.182838439941406,1167700 | |
| 2016-09-13,63.21845330047425,63.22556298027781,62.88411382366661,62.98370361328125,989100 | |
| 2016-09-14,63.01213440825173,63.20419880665992,62.99079452256576,63.118839263916016,1265000 | |
| 2016-09-15,63.11880424956788,63.20416374495969,63.02632422658488,63.17570877075195,1141200 | |
| 2016-09-16,63.18284919122248,63.261099044844016,63.11171444081205,63.189964294433594,1595100 | |
| 2016-09-19,63.23264405923314,63.261099044844016,63.14727910240048,63.189964294433594,459600 | |
| 2016-09-20,63.268193440653164,63.346443268663876,63.19705328629303,63.23973846435547,461200 | |
| 2016-09-21,63.21128444941681,63.44603393701917,63.09035486873627,63.4246940612793,488600 | |
| 2016-09-22,63.52431923603384,63.652363989200786,63.48874913845167,63.62390899658203,750300 | |
| 2016-09-23,63.58123041501756,63.6168005163038,63.5172107453849,63.5456657409668,456600 | |
| 2016-09-26,63.65945965619399,63.76616449822105,63.652349980030245,63.71636962890625,1428300 | |
| 2016-09-27,63.794610801841884,63.90131562934594,63.71636095682111,63.865745544433594,2046000 | |
| 2016-09-28,63.87288713011319,63.908451802538536,63.80886203617121,63.85154724121094,1316000 | |
| 2016-09-29,63.79463889224071,63.83731867114213,63.702164228875844,63.801753997802734,710700 | |
| 2016-09-30,63.751935208952645,63.82306995619416,63.60255061157547,63.723480224609375,613400 | |
| 2016-10-03,63.76127487135121,63.78980405844867,63.5544423459342,63.64002990722656,1251600 | |
| 2016-10-04,63.618640227041624,63.6471694192025,63.41894132330248,63.42607498168945,1800200 | |
| 2016-10-05,63.47597574619375,63.4973712718911,63.27627691783855,63.2905387878418,970600 | |
| 2016-10-06,63.34763700021877,63.43322459823304,63.262049402204504,63.35477066040039,487600 | |
| 2016-10-07,63.41894987657591,63.46887460924401,63.2691756785716,63.454612731933594,435900 | |
| 2016-10-10,63.39755740420088,63.45461579897596,63.3048415937324,63.41895294189453,451000 | |
| 2016-10-11,63.28345327398012,63.41896017529145,63.19786567205561,63.32624435424805,574300 | |
| 2016-10-12,63.276287176455625,63.383270263671875,63.21209514757153,63.383270263671875,519100 | |
| 2016-10-13,63.397579033333415,63.61154536604408,63.36904982621266,63.511695861816406,852900 | |
| 2016-10-14,63.390418592239335,63.49740171340018,63.29770278930663,63.29770278930664,411000 | |
| 2016-10-17,63.376137541128365,63.46172510044029,63.340474697735246,63.411800384521484,569200 | |
| 2016-10-18,63.39755947606334,63.5829965444485,63.347634739350596,63.575862884521484,410600 | |
| 2016-10-19,63.5616144576633,63.65433029078333,63.53308525330576,63.62580108642578,452200 | |
| 2016-10-20,63.66146395222005,63.6899931565776,63.54734713478985,63.62580108642578,871600 | |
| 2016-10-21,63.62579818951952,63.675722934524806,63.53308236062089,63.654327392578125,504400 | |
| 2016-10-24,63.67570268469987,63.67570268469987,63.511666621015195,63.52592849731445,427900 | |
| 2016-10-25,63.49024259688061,63.632888515028164,63.46884706950483,63.53303909301758,699800 | |
| 2016-10-26,63.40466579283795,63.51877709551899,63.361869293119945,63.383270263671875,609300 | |
| 2016-10-27,63.219266963602834,63.24066250568327,63.08375460857454,63.162208557128906,426800 | |
| 2016-10-28,63.11944307228906,63.21929260341979,63.112309408239334,63.140838623046875,474200 | |
| 2016-10-31,63.19073776036587,63.25492982799632,63.15508033736151,63.162208557128906,557000 | |
| 2016-11-01,63.03632629984092,63.19364982218407,62.96481709581291,63.122135162353516,1014000 | |
| 2016-11-02,63.115010395771094,63.27948107765715,63.10070527642175,63.17936706542969,763400 | |
| 2016-11-03,63.14361572738381,63.24372974048127,63.093558720835084,63.129310607910156,671000 | |
| 2016-11-04,63.20079750332842,63.36527358432404,63.18649784471265,63.2508544921875,380600 | |
| 2016-11-07,63.21509604615536,63.25084791687946,63.09352986524978,63.1650390625,1203700 | |
| 2016-11-08,63.1936470622937,63.2437040485074,62.986266560607724,63.029170989990234,1534200 | |
| 2016-11-09,62.83610252591379,62.84324962773021,62.3283800509994,62.364131927490234,947000 | |
| 2016-11-10,62.39989415436612,62.45709825239908,62.15675627846354,62.25687026977539,1000600 | |
| 2016-11-11,62.36414829038282,62.36414829038282,61.99944413734779,62.08525848388672,597800 | |
| 2016-11-14,61.79204065719424,61.92075393422827,61.598959830039526,61.71337890625,999900 | |
| 2016-11-15,61.77775846760469,61.92792946900099,61.67049190780622,61.87071990966797,1891800 | |
| 2016-11-16,61.820658018635896,61.99943378555596,61.784906138733945,61.98513412475586,1597500 | |
| 2016-11-17,61.85645245445915,61.920809150364434,61.670524017721604,61.734886169433594,972800 | |
| 2016-11-18,61.67048038171053,61.72053737282041,61.284324112090246,61.34868621826172,724000 | |
| 2016-11-21,61.36298370361328,61.448798023534145,61.24141750891071,61.36298370361328,852400 | |
| 2016-11-22,61.434506563537454,61.54892021623172,61.391596669949145,61.498863220214844,656500 | |
| 2016-11-23,61.18420738507815,61.362983124708045,61.0483415329052,61.241416931152344,780900 | |
| 2016-11-25,61.27723754318611,61.348746821726095,61.14136609489437,61.20572280883789,357400 | |
| 2016-11-28,61.370160779229835,61.47742735803493,61.26289420042474,61.398765563964844,462700 | |
| 2016-11-29,61.28432848763277,61.51316124273069,61.277181385394535,61.463104248046875,456300 | |
| 2016-11-30,61.234281262817554,61.32009560559708,61.14847237584213,61.277191162109375,736900 | |
| 2016-12-01,61.064225773370026,61.16461273872933,60.92081191522866,61.121585845947266,2743700 | |
| 2016-12-02,61.17177545145065,61.429914909064465,61.17177545145065,61.3438720703125,937200 | |
| 2016-12-05,61.20760096454915,61.523105810665044,61.12872475302018,61.40837478637695,757800 | |
| 2016-12-06,61.45146481838021,61.487319671184494,61.36542192474185,61.43712615966797,1144300 | |
| 2016-12-07,61.57330402587149,61.645008186256256,61.458572992714444,61.587642669677734,1503200 | |
| 2016-12-08,61.48725853527375,61.55179064133916,61.394043669620274,61.46574783325195,827600 | |
| 2016-12-09,61.444283108432735,61.50881526278592,61.19331014190961,61.37974548339844,1282900 | |
| 2016-12-12,61.24345435848645,61.336669210553765,61.17174473462952,61.26496505737305,1473300 | |
| 2016-12-13,61.36539140316053,61.37973005474109,61.22197753395625,61.27217102050781,1448200 | |
| 2016-12-14,61.42993303309457,61.45861581136733,60.86346047123896,60.89214324951172,1220000 | |
| 2016-12-15,60.827622042012834,60.92800904868304,60.69855225191092,60.763084411621094,1526300 | |
| 2016-12-16,60.820395619878184,60.935126651063456,60.691325945133094,60.80605697631836,775500 | |
| 2016-12-19,60.9423452361662,61.05707636524506,60.863468952594815,61.04273223876953,761700 | |
| 2016-12-20,60.90649140719375,60.98536768499684,60.82761512939066,60.97102355957031,923500 | |
| 2016-12-21,61.03553839590839,61.12875329365666,60.96382873690937,61.107242584228516,715300 | |
| 2016-12-22,61.0425277034617,61.1504104215622,60.99218060587411,61.10006332397461,566000 | |
| 2016-12-23,61.16479390341616,61.21514099726766,61.12882934177009,61.15040588378906,555800 | |
| 2016-12-27,61.078457809334274,61.12161636352539,61.02811073562755,61.12161636352539,720000 | |
| 2016-12-28,61.15757170334703,61.33018944735326,61.10003062620524,61.279842376708984,601200 | |
| 2016-12-29,61.43806838989257,61.53157399809286,61.351762274530245,61.43806838989258,774300 | |
| 2016-12-30,61.48846217493295,61.6898505803609,61.43811507357596,61.639503479003906,578500 | |
| 2017-01-03,61.45967113204734,61.63229441123461,61.42371206444882,61.581947326660156,761500 | |
| 2017-01-04,61.61067700048285,61.783294677734375,61.5675184656072,61.783294677734375,828700 | |
| 2017-01-05,61.85526762198649,62.03507944646901,61.79772652117095,62.02788543701172,910300 | |
| 2017-01-06,61.79769976082593,61.905587906280765,61.711393634397275,61.71858215332031,802600 | |
| 2017-01-09,61.85521749539607,61.94871759288412,61.797676441210974,61.86241149902344,1285800 | |
| 2017-01-10,61.88402928892732,61.97034092776058,61.86245275107416,61.91279983520508,1341000 | |
| 2017-01-11,61.927200717842055,62.128589114050676,61.84808306398549,61.963165283203125,1166300 | |
| 2017-01-12,62.107038707628234,62.1286152609565,61.94161480716183,61.98476791381836,639600 | |
| 2017-01-13,61.819252964676146,61.941529076673696,61.72575286718809,61.86241149902344,525100 | |
| 2017-01-17,62.07823181152344,62.17892599307717,62.03507873012079,62.07823181152344,1128300 | |
| 2017-01-18,61.984709065270515,62.04943866380076,61.768932761997696,61.80489730834961,812600 | |
| 2017-01-19,61.689836942667576,61.725801501724426,61.54598968128274,61.632301330566406,649700 | |
| 2017-01-20,61.51720639769288,61.72578872472004,61.50282386950004,61.7042121887207,9394700 | |
| 2017-01-23,61.75458287643784,62.02789491594637,61.72581232163343,61.963165283203125,1463400 | |
| 2017-01-24,61.82648269007002,61.90560031343242,61.71140600262842,61.76175308227539,1774500 | |
| 2017-01-25,61.646663853063124,61.66105186698445,61.53158717878998,61.5891227722168,3935100 | |
| 2017-01-26,61.5963120854876,61.71139423841089,61.50281195180173,61.69700622558594,2147200 | |
| 2017-01-27,61.75455363034684,61.79770669840565,61.711400562288034,61.76893615722656,1456100 | |
| 2017-01-30,61.76892991905626,61.79770045732975,61.66104725980454,61.668235778808594,1155300 | |
| 2017-01-31,61.761717397908015,61.912758549581156,61.7113703473503,61.86241149902344,1567400 | |
| 2017-02-01,61.68150422413962,61.84731714416163,61.60220311023518,61.717552185058594,656400 | |
| 2017-02-02,61.89059783949504,61.94827240257289,61.73920623652749,61.768043518066406,900500 | |
| 2017-02-03,61.94102991904028,62.02033102753776,61.76801181874862,61.847312927246094,881200 | |
| 2017-02-06,62.07800201620981,62.12846585508603,61.94102638205467,62.08521270751953,786200 | |
| 2017-02-07,62.09242053311037,62.27264932247866,62.005914234307134,62.16451644897461,815300 | |
| 2017-02-08,62.308686354844234,62.37356606757027,62.200548000155635,62.28705978393555,1134600 | |
| 2017-02-09,62.22939168145586,62.294276901021135,62.0491629050962,62.056373596191406,1656800 | |
| 2017-02-10,61.95544592144166,62.08521086042644,61.933819348301824,62.056373596191406,728500 | |
| 2017-02-13,61.96266648274925,62.03476241129372,61.92662401862414,61.998714447021484,693500 | |
| 2017-02-14,61.99871103948145,62.04196419411317,61.74639180388502,61.86894607543945,855600 | |
| 2017-02-15,61.73196793997614,61.83289563016182,61.70313067133072,61.77522659301758,1102900 | |
| 2017-02-16,61.85449081819137,62.02750882673344,61.84006944239593,62.005882263183594,1073400 | |
| 2017-02-17,62.14286804199219,62.178915990450335,62.085199024661755,62.14286804199219,640700 | |
| 2017-02-21,62.02754474334917,62.20056285207615,62.005918167276604,62.10684585571289,1200700 | |
| 2017-02-22,62.22216152349805,62.25099877871105,62.03472761482965,62.186119079589844,1216600 | |
| 2017-02-23,62.33752427431969,62.39519879744862,62.287060441618195,62.3519401550293,1017500 | |
| 2017-02-24,62.53938452148707,62.68356534049851,62.50333656666137,62.64031219482422,1135600 | |
| 2017-02-27,62.58264199081138,62.611479256635086,62.452877044677734,62.452877044677734,1064800 | |
| 2017-02-28,62.539388069202175,62.58264121733012,62.43846039013964,62.44567108154297,1104000 | |
| 2017-03-01,62.1883430480957,62.22448865986241,62.13774250064994,62.1883430480957,1363500 | |
| 2017-03-02,62.08712109903674,62.137721629486514,62.00037496896105,62.07266616821289,1191200 | |
| 2017-03-03,62.05821128806914,62.15218764950718,61.98592559737851,62.130496978759766,1539200 | |
| 2017-03-06,62.130491406552494,62.16663700617841,62.04375079152099,62.07266616821289,976300 | |
| 2017-03-07,62.00036300372404,62.0220536683401,61.87747681278201,61.891937255859375,1042800 | |
| 2017-03-08,61.66787340318178,61.74738933223539,61.63895801852177,61.6967887878418,758200 | |
| 2017-03-09,61.56664470768585,61.58832985769574,61.42207336425781,61.42207336425781,1289300 | |
| 2017-03-10,61.581146225941886,61.5956011639089,61.47994511503204,61.55223083496094,803700 | |
| 2017-03-13,61.494410063383796,61.54501062707575,61.4148941040039,61.414894104003906,639800 | |
| 2017-03-14,61.4437776190851,61.51606331327503,61.40763201446766,61.45100784301758,1090900 | |
| 2017-03-15,61.50882448178802,61.978689700837,61.48713932807016,61.95700454711914,1438600 | |
| 2017-03-16,61.88477049010159,61.935371062671265,61.82693968857945,61.841400146484375,837100 | |
| 2017-03-17,61.90642414059241,62.0003950089315,61.88473897982538,61.97148513793945,595900 | |
| 2017-03-20,61.985938079614776,62.14496994018555,61.9714831445837,62.14496994018555,587400 | |
| 2017-03-21,62.13050332728604,62.28231046280618,62.09436323577025,62.253395080566406,783900 | |
| 2017-03-22,62.32569400601317,62.39074949357545,62.26063300340448,62.36906433105469,618800 | |
| 2017-03-23,62.332885707419585,62.3834862270435,62.18830885489198,62.30397033691406,710100 | |
| 2017-03-24,62.238943652116454,62.37629035889953,62.21725849105514,62.275089263916016,662400 | |
| 2017-03-27,62.44855254930638,62.520838230636635,62.38349709062233,62.441322326660156,1237200 | |
| 2017-03-28,62.4919390841957,62.5280846917698,62.30399736693752,62.311222076416016,993700 | |
| 2017-03-29,62.43410006186175,62.47747036934802,62.347353931845014,62.44855499267578,911200 | |
| 2017-03-30,62.44135004447269,62.46304072203987,62.32569400601317,62.36906433105469,691600 | |
| 2017-03-31,62.426867396411694,62.463012994598806,62.38349709062233,62.441322326660156,1112300 | |
| 2017-04-03,62.521080231824975,62.695030212402344,62.477588589353,62.695030212402344,610300 | |
| 2017-04-04,62.651522864655156,62.7022584888677,62.593537714192735,62.62977981567383,983800 | |
| 2017-04-05,62.60805245722857,62.76750891016207,62.542823288175875,62.695030212402344,1094200 | |
| 2017-04-06,62.73124313354492,62.760230175343246,62.60802332194778,62.73124313354492,1139600 | |
| 2017-04-07,62.78193880082691,62.84716789801683,62.506512311098575,62.52101135253906,1556500 | |
| 2017-04-10,62.600799512227105,62.69502125287282,62.57905092921404,62.65877914428711,1217800 | |
| 2017-04-11,62.79648254498424,62.919696846970126,62.74574691888601,62.861717224121094,860000 | |
| 2017-04-12,62.912439485008996,63.035653760819066,62.83995529475146,63.028404235839844,678500 | |
| 2017-04-13,63.115424329494466,63.216895628274116,62.99945397101998,63.15166091918945,682600 | |
| 2017-04-17,63.23860594773707,63.23860594773707,63.0356634552465,63.08639907836914,700900 | |
| 2017-04-18,63.245863789470235,63.42706325727087,63.18787863262949,63.38357162475586,984600 | |
| 2017-04-19,63.311108690690745,63.31835821954121,63.20963740586538,63.231380462646484,682300 | |
| 2017-04-20,63.19511500891052,63.21685805575889,63.08639424490091,63.16612243652344,608400 | |
| 2017-04-21,63.23136978782274,63.27486142381292,63.144397575381106,63.195133209228516,779300 | |
| 2017-04-24,63.05016311461481,63.151634370736744,62.9921834895228,63.10089874267578,718900 | |
| 2017-04-25,62.97045141152673,63.05742916661173,62.868980128812645,62.912471771240234,805400 | |
| 2017-04-26,62.941403545798984,63.07911682128906,62.89791747133488,63.07911682128906,1185800 | |
| 2017-04-27,63.03564364748136,63.18060094520504,63.028394123665244,63.122615814208984,611400 | |
| 2017-04-28,63.06465119805254,63.18786548337181,62.98492300643001,63.16612243652344,724200 | |
| 2017-05-01,63.159609003861796,63.217754967961724,62.99971037513918,63.08692932128906,636600 | |
| 2017-05-02,63.04326992814371,63.23951102394407,63.021466594188155,63.224971771240234,844400 | |
| 2017-05-03,63.225019054645955,63.26863130027307,63.072390057711914,63.08692932128906,1031900 | |
| 2017-05-04,62.999712716775576,63.03605533196493,62.92703303150141,62.9924430847168,707500 | |
| 2017-05-05,62.985156413655204,63.04329681396485,62.91974083879084,63.043296813964844,669100 | |
| 2017-05-08,63.02875837068878,63.02875837068878,62.87612943426144,62.890663146972656,849000 | |
| 2017-05-09,62.86886392058381,62.941543579101555,62.839790948156214,62.94154357910156,835100 | |
| 2017-05-10,63.021506692654796,63.07965265026605,62.89795069155867,62.95609664916992,1005600 | |
| 2017-05-11,62.87615669729904,63.05785868303673,62.87615669729904,62.9924430847168,553900 | |
| 2017-05-12,63.195923175295235,63.29041171899838,63.14504686141752,63.28314208984375,494700 | |
| 2017-05-15,63.25406911832758,63.29767580305067,63.210462433604484,63.28314208984375,625800 | |
| 2017-05-16,63.29766760728214,63.4430324460412,63.2904035241704,63.37761688232422,1080400 | |
| 2017-05-17,63.595665613974404,63.73376083374024,63.55932301558277,63.733760833740234,555100 | |
| 2017-05-18,63.66836693966945,63.77011959568233,63.59568726324651,63.69017028808594,968600 | |
| 2017-05-19,63.617486521365244,63.69016619311523,63.56661019662991,63.67563247680664,471000 | |
| 2017-05-22,63.6320128805508,63.69015327909995,63.59567027949299,63.65381622314453,628400 | |
| 2017-05-23,63.69742228072561,63.711961539046435,63.48664739589233,63.51572036743164,905400 | |
| 2017-05-24,63.50118727988603,63.66108030727418,63.450310965466535,63.65381622314453,543700 | |
| 2017-05-25,63.63200288478488,63.697412902291,63.58839066134595,63.63926696777344,577400 | |
| 2017-05-26,63.63198122431864,63.68285751342773,63.61017234747221,63.682857513427734,465000 | |
| 2017-05-30,63.73379662234846,63.799206682060905,63.704723636330115,63.75559997558594,632200 | |
| 2017-05-31,63.77010875041591,63.886400648998155,63.77010875041591,63.82825469970703,1369000 | |
| 2017-06-01,63.69415072201057,63.85448013466329,63.67957228810935,63.8253288269043,960400 | |
| 2017-06-02,63.97108205701575,64.11683860094037,63.920068656653044,64.00752258300781,857100 | |
| 2017-06-05,63.95651934743434,64.03668406932277,63.92007881565068,63.971092224121094,962000 | |
| 2017-06-06,64.10956961800915,64.15329381496495,64.05855620154557,64.08770751953125,527700 | |
| 2017-06-07,64.05853598337052,64.09497094931895,63.94921996543797,64.00752258300781,579600 | |
| 2017-06-08,63.94925182344275,64.01483813084965,63.83993575105152,63.912811279296875,721600 | |
| 2017-06-09,63.79619137019674,63.92008028503789,63.79619137019674,63.83262634277344,841200 | |
| 2017-06-12,63.82533318608325,63.963794957340895,63.78889265888482,63.876346588134766,661800 | |
| 2017-06-13,63.85448189790532,63.9419302635536,63.832614246449666,63.93464660644531,630700 | |
| 2017-06-14,64.22619703076326,64.35737523825344,64.13145937648339,64.21162414550781,969100 | |
| 2017-06-15,64.06581805742996,64.11683145210483,64.01479910271209,64.08039093017578,1212000 | |
| 2017-06-16,64.08041053990945,64.17514814185614,64.05854844407904,64.13142395019531,3347200 | |
| 2017-06-19,64.0731044287763,64.13140704231607,63.97836685180663,63.97836685180664,836400 | |
| 2017-06-20,64.02212387980683,64.13872916671309,64.00755099896661,64.11686706542969,1047200 | |
| 2017-06-21,64.06583645874406,64.10956064958319,64.02939592634837,64.0731201171875,1487400 | |
| 2017-06-22,64.12411874458103,64.15327005176869,64.04395403982583,64.14598083496094,660400 | |
| 2017-06-23,64.12412008315407,64.16784982487006,64.1022579923178,64.16056060791016,1362300 | |
| 2017-06-26,64.24803101498236,64.29175520787292,64.19701204321687,64.21887969970703,1433900 | |
| 2017-06-27,64.08768729215544,64.11683860094037,63.95650918264511,64.00752258300781,821100 | |
| 2017-06-28,64.01480550943856,64.06582446926252,63.91277870987779,64.0220947265625,804500 | |
| 2017-06-29,63.781591344904534,63.91276943387889,63.77430768888129,63.86904525756836,3205000 | |
| 2017-06-30,63.927377280862615,63.927377280862615,63.78162069268938,63.788909912109375,839900 | |
| 2017-07-03,63.86486573920073,63.87217449293428,63.63833897302596,63.67487716674805,486300 | |
| 2017-07-05,63.66762311788554,63.77723221828513,63.660319932822546,63.73339080810547,1298900 | |
| 2017-07-06,63.660302126253235,63.70414352416992,63.55069305651265,63.70414352416992,1183500 | |
| 2017-07-07,63.674904908859936,63.674904908859936,63.59452530760779,63.63836669921875,866000 | |
| 2017-07-10,63.69682548953688,63.755284394877876,63.65298409800515,63.718746185302734,741900 | |
| 2017-07-11,63.718753892124724,63.82836295915938,63.689530010867635,63.80644226074219,626800 | |
| 2017-07-12,64.01106046148779,64.0475986855184,63.92337764373476,63.9964485168457,647700 | |
| 2017-07-13,63.93795415318997,63.96718360122509,63.864883320575764,63.94526290893555,855800 | |
| 2017-07-14,64.15723633165335,64.15723633165335,64.01108894544782,64.08415985107422,1200200 | |
| 2017-07-17,64.084122106536,64.1352722678431,64.04028070397261,64.09873962402344,1023900 | |
| 2017-07-18,64.1937508703863,64.31797193236972,64.1937508703863,64.30335998535156,810400 | |
| 2017-07-19,64.33256182040255,64.36179127683457,64.23757026821005,64.25949096679688,1176000 | |
| 2017-07-20,64.36906700331811,64.39099326750113,64.28138424637162,64.31791687011719,1189100 | |
| 2017-07-21,64.39834343757904,64.47141988828555,64.3764227323473,64.45680236816406,1227400 | |
| 2017-07-24,64.46406966909362,64.46406966909362,64.332539947344,64.39099884033203,1176700 | |
| 2017-07-25,64.2448571674355,64.2594746794209,64.10602425325831,64.12794494628906,1446900 | |
| 2017-07-26,64.19373129253844,64.45679085824652,64.15719864865922,64.36910247802734,1297600 | |
| 2017-07-27,64.33255232897483,64.33255232897483,64.21563452049645,64.26678466796875,896400 | |
| 2017-07-28,64.28140483998472,64.39101389622931,64.27409608291556,64.38370513916016,874300 | |
| 2017-07-31,64.33988496688363,64.3983383178711,64.31065550391489,64.3983383178711,638600 | |
| 2017-08-01,64.34996219250813,64.56975831780181,64.34996219250813,64.54045104980469,593600 | |
| 2017-08-02,64.5111798404328,64.58444525013418,64.45989349466258,64.48187255859375,735900 | |
| 2017-08-03,64.53313569006903,64.59907285814317,64.49650020350089,64.55511474609375,2750100 | |
| 2017-08-04,64.44520685812076,64.47451412622564,64.29867610738619,64.40857696533203,769100 | |
| 2017-08-07,64.45985412597656,64.4745049630519,64.38658317123277,64.45985412597656,646500 | |
| 2017-08-08,64.43056032121976,64.45253937631857,64.29868040083662,64.32798767089844,1908300 | |
| 2017-08-09,64.43788294639255,64.48916927155321,64.31333124097242,64.32798767089844,969600 | |
| 2017-08-10,64.34263487661123,64.3792703595667,64.25471307139203,64.3206558227539,1821000 | |
| 2017-08-11,64.29867610738619,64.42322780448956,64.28401967843882,64.40857696533203,875000 | |
| 2017-08-14,64.3646276554703,64.42324220478197,64.29136226372627,64.37195587158203,1319100 | |
| 2017-08-15,64.21079497768508,64.29138861857845,64.2034667585693,64.25475311279297,729500 | |
| 2017-08-16,64.240091675766,64.49652340461705,64.2254408297427,64.48187255859375,1687000 | |
| 2017-08-17,64.38662131078473,64.5551367808113,64.379298682804,64.51850128173828,1109600 | |
| 2017-08-18,64.5771170322263,64.62107516008864,64.42325799491567,64.48187255859375,1157000 | |
| 2017-08-21,64.56246499858436,64.6210739713919,64.48187137245762,64.51850128173828,987300 | |
| 2017-08-22,64.45252591254437,64.52579127749912,64.42321864860466,64.45985412597656,666400 | |
| 2017-08-23,64.54775662586472,64.66498565673828,64.51112674605763,64.66498565673828,1512100 | |
| 2017-08-24,64.6064010734149,64.63570834471133,64.54778653082204,64.55511474609375,684600 | |
| 2017-08-25,64.599089881691,64.70899078056677,64.55513175805746,64.68701171875,905000 | |
| 2017-08-28,64.67966307721406,64.73094940185547,64.65768402233776,64.73094940185547,892500 | |
| 2017-08-29,64.89216161706379,64.89948983477882,64.75295342943984,64.78958892822266,1074600 | |
| 2017-08-30,64.78223142846836,64.81153869628906,64.74560153603483,64.81153869628906,610000 | |
| 2017-08-31,64.84086454297238,64.93610899833773,64.81888548325665,64.89215087890625,753900 | |
| 2017-09-01,64.85910930570188,64.87379912838783,64.71953076920023,64.75626373291016,1085800 | |
| 2017-09-05,64.97661461886578,65.08680785431585,64.90315433011932,65.07946014404297,1092000 | |
| 2017-09-06,65.06479783687504,65.12356833458408,64.88849194841112,64.91787719726562,2250000 | |
| 2017-09-07,65.07213143197333,65.20436222079782,65.03539847770912,65.14559173583984,5465000 | |
| 2017-09-08,65.11617404734584,65.11617404734584,64.99129103253317,65.0133285522461,1299100 | |
| 2017-09-11,64.87378439747656,64.92520717219583,64.77828656004421,64.79297637939453,1037900 | |
| 2017-09-12,64.75626373291016,64.80768651930602,64.68280341015368,64.75626373291016,535900 | |
| 2017-09-13,64.71949832213855,64.73419374212033,64.64603803621134,64.66807556152344,903100 | |
| 2017-09-14,64.62398466166445,64.70479263776416,64.6166369534756,64.67540740966797,637900 | |
| 2017-09-15,64.71216204092289,64.71950975221145,64.6093165015292,64.69012451171875,602500 | |
| 2017-09-18,64.63134886251048,64.66072849344458,64.57257839132104,64.61665344238281,738000 | |
| 2017-09-19,64.70483201407271,64.71952183473074,64.61667627613674,64.66075134277344,1521500 | |
| 2017-09-20,64.71213219175901,64.75621283449618,64.48440368880966,64.55052185058594,1343800 | |
| 2017-09-21,64.63870754269547,64.66809278582521,64.51382446289062,64.51382446289062,1212800 | |
| 2017-09-22,64.66075518599537,64.68279832528647,64.59464258211082,64.63871765136719,1718800 | |
| 2017-09-25,64.67542517731678,64.82234575350056,64.66807746710938,64.80030822753906,1404200 | |
| 2017-09-26,64.77825104690481,64.82967379343279,64.71213288442083,64.78559875488281,1183800 | |
| 2017-09-27,64.57993695806903,64.6533972570751,64.56524153547088,64.60197448730469,4012500 | |
| 2017-09-28,64.52848126918707,64.67540740966797,64.52113916565742,64.67540740966797,1258200 | |
| 2017-09-29,64.7342122548675,64.75624978648193,64.57259621681219,64.65340423583984,2143100 | |
| 2017-10-02,64.76167198831077,64.78376902135598,64.6143546881462,64.6364517211914,1304700 | |
| 2017-10-03,64.67329202604003,64.76168016938658,64.66592447416265,64.75431823730469,1156600 | |
| 2017-10-04,64.7911607102069,64.84272234645323,64.69540499140567,64.82062530517578,833200 | |
| 2017-10-05,64.79111407416352,64.79848162255186,64.69535842428633,64.72482299804688,813600 | |
| 2017-10-06,64.59958679210757,64.70270997383098,64.50383115759065,64.65851593017578,731100 | |
| 2017-10-09,64.688014185284,64.7764079384171,64.67328470299259,64.73220825195312,473000 | |
| 2017-10-10,64.73958845064529,64.83534415373367,64.70275630802887,64.77642059326172,1591900 | |
| 2017-10-11,64.8279646431799,64.83532657387026,64.74693844723048,64.79850006103516,1018600 | |
| 2017-10-12,64.80587035258455,64.82059983438272,64.75430873659899,64.78376770019531,1076800 | |
| 2017-10-13,64.96052566438092,65.02681673202352,64.9089640718393,64.989990234375,692200 | |
| 2017-10-16,64.92372880718779,64.96792287628476,64.85743770354232,64.8942642211914,532300 | |
| 2017-10-17,64.88691693544885,64.9532136795955,64.84272285254903,64.93848419189453,704700 | |
| 2017-10-18,64.81323730937396,64.83533434368199,64.76904324075788,64.82797241210938,1227000 | |
| 2017-10-19,64.96056339052014,64.97529287417534,64.84270504209705,64.9016342163086,1748900 | |
| 2017-10-20,64.7469200234191,64.82794619631242,64.71008790127019,64.72482299804688,873900 | |
| 2017-10-23,64.79113251055037,64.85006167483984,64.78376496006558,64.79850006103516,931300 | |
| 2017-10-24,64.68066650431072,64.73222813786283,64.66593701749436,64.68803405761719,973100 | |
| 2017-10-25,64.54803437916354,64.60696352561074,64.5038403292245,64.57013702392578,1185100 | |
| 2017-10-26,64.65121135590019,64.658578910283,64.52599103037944,64.54808807373047,723700 | |
| 2017-10-27,64.5848908128076,64.71747863232844,64.54805867746494,64.70274353027344,625000 | |
| 2017-10-30,64.82059248407127,64.85005706412113,64.76166332397155,64.84268951416016,743800 | |
| 2017-10-31,64.86479389957186,64.86479389957186,64.78376770019531,64.78376770019531,773600 | |
| 2017-11-01,64.75200657320029,64.8923400919846,64.7076930977859,64.79632568359375,721200 | |
| 2017-11-02,64.88493761534507,64.92925671547987,64.81107996175741,64.83323669433594,1527900 | |
| 2017-11-03,64.90708450650479,64.92924687070074,64.78891340567759,64.84061431884766,1141500 | |
| 2017-11-06,64.92926020358992,64.93664202486082,64.84801508978556,64.88494110107422,678300 | |
| 2017-11-07,64.88495093393098,64.89972584866794,64.84802491704644,64.8775634765625,1270100 | |
| 2017-11-08,64.89973196489834,64.89973196489834,64.76678589463134,64.78155517578125,934400 | |
| 2017-11-09,64.69289844069968,64.77414354415232,64.66335988942359,64.72244262695312,909800 | |
| 2017-11-10,64.51567592777253,64.57476433413903,64.41966149366239,64.44181823730469,921700 | |
| 2017-11-13,64.50823693782087,64.53039929874002,64.39006585446576,64.39745330810547,874500 | |
| 2017-11-14,64.4122499277562,64.47133831200881,64.37532391383218,64.4270248413086,1510700 | |
| 2017-11-15,64.45654652030835,64.59687998741691,64.41962051605351,64.55256652832031,1409600 | |
| 2017-11-16,64.53782310764616,64.58952404681023,64.49350962692833,64.53044128417969,978200 | |
| 2017-11-17,64.62642443723509,64.64119371200228,64.53779188370086,64.58949279785156,1110400 | |
| 2017-11-20,64.5673456367314,64.59688982562109,64.50087543796299,64.5451889038086,910600 | |
| 2017-11-21,64.61903284697397,64.70766539483601,64.56733193613194,64.64118957519531,1003500 | |
| 2017-11-22,64.75938124043634,64.86278308596685,64.67074867213391,64.82585144042969,668600 | |
| 2017-11-24,64.81846741760951,64.84801160604012,64.77414831747471,64.83323669433594,385800 | |
| 2017-11-27,64.85539562986382,64.87017054206987,64.75199378433331,64.82585144042969,764700 | |
| 2017-11-28,64.91449389939264,64.92926881384986,64.82586131758576,64.86279296875,1080800 | |
| 2017-11-29,64.74458849250055,64.74458849250055,64.6264117776045,64.70765686035156,1199900 | |
| 2017-11-30,64.64122107007138,64.74462857711491,64.54520665600594,64.61906433105469,1600200 | |
| 2017-12-01,64.57315756743644,64.95826852313151,64.55094038830894,64.72868347167969,1223200 | |
| 2017-12-04,64.71386100405647,64.73608383104575,64.58055229387134,64.70645904541016,1093700 | |
| 2017-12-05,64.7138681699197,64.81755210595033,64.6101842338891,64.81015014648438,1964100 | |
| 2017-12-06,64.86196062187182,64.97305211378051,64.86196062187182,64.9063949584961,1216900 | |
| 2017-12-07,64.82498168945312,64.96569807191496,64.76573209153733,64.82498168945312,1188800 | |
| 2017-12-08,64.82492811920304,64.84714528747338,64.74346140197973,64.79530334472656,636100 | |
| 2017-12-11,64.7508851668611,64.86197668628391,64.7508851668611,64.78050994873047,1031900 | |
| 2017-12-12,64.76569548684537,64.76569548684537,64.68422874834323,64.73607635498047,1001500 | |
| 2017-12-13,64.7731013071577,65.06934347077524,64.74347652576101,64.958251953125,925200 | |
| 2017-12-14,64.83228976796336,64.98781548595684,64.79525741353177,64.9285659790039,1041500 | |
| 2017-12-15,64.88420120354729,64.97307555921402,64.84716880943198,64.91382598876953,1390200 | |
| 2017-12-18,64.86199936498146,64.94346613101936,64.80274978052636,64.8323745727539,1054400 | |
| 2017-12-19,64.7286684965205,64.7286684965205,64.56573502014629,64.5953598022461,1188300 | |
| 2017-12-20,64.50648460853093,64.61757612735845,64.49907700051594,64.52870178222656,1394200 | |
| 2017-12-21,64.55094108479294,64.58056022371535,64.5065010757077,64.57315826416016,1010800 | |
| 2017-12-22,64.57309578930546,64.58049774169922,64.52865582321614,64.58049774169922,831500 | |
| 2017-12-26,64.6726210728067,64.6874738961017,64.59834562262455,64.65776824951172,767400 | |
| 2017-12-27,64.72465363287861,64.93262728601789,64.70237155102184,64.90291595458984,1272900 | |
| 2017-12-28,64.89550851015734,64.89550851015734,64.77666315489058,64.85836791992188,926200 | |
| 2017-12-29,64.83605624635531,64.9697543765917,64.83605624635531,64.91033172607422,1117200 | |
| 2018-01-02,64.92517801324477,64.92517801324477,64.62807048338301,64.74691009521484,967700 | |
| 2018-01-03,64.78408210290654,64.8583576047061,64.68751885039532,64.79893493652344,1101700 | |
| 2018-01-04,64.73207184216487,64.80634732463851,64.65779635969122,64.78406524658203,1354000 | |
| 2018-01-05,64.78404320589286,64.79889603059196,64.6800564324367,64.7394790649414,1042100 | |
| 2018-01-08,64.8137873645579,64.8137873645579,64.68008920710193,64.71722412109375,1234600 | |
| 2018-01-09,64.63549797432208,64.68749137017996,64.5240876023803,64.5389404296875,1355900 | |
| 2018-01-10,64.51666106293503,64.60579503108437,64.37553369674576,64.5983657836914,1136000 | |
| 2018-01-11,64.59837857618494,64.7172182237293,64.47953326178408,64.62808990478516,1840300 | |
| 2018-01-12,64.51663236788147,64.67261249262602,64.48692105837972,64.60576629638672,1103600 | |
| 2018-01-16,64.60579503108437,64.70978182716424,64.54637238565148,64.5983657836914,1377500 | |
| 2018-01-17,64.56863214588395,64.58348496868132,64.4200812504967,64.46464538574219,1148000 | |
| 2018-01-18,64.30873852294413,64.38301405527196,64.27902717664101,64.316162109375,1627100 | |
| 2018-01-19,64.24927675741458,64.28641733442154,64.13043144447741,64.16757202148438,1391900 | |
| 2018-01-22,64.20473371983627,64.24929789341971,64.12302895702776,64.16016387939453,1947900 | |
| 2018-01-23,64.27894848053644,64.35322392192957,64.24180792641341,64.34579467773438,2652000 | |
| 2018-01-24,64.21211692584002,64.31610371005047,64.18241127336965,64.27896881103516,2178000 | |
| 2018-01-25,64.26409544343062,64.48692745336493,64.20467848538776,64.46464538574219,1051300 | |
| 2018-01-26,64.39041969974575,64.39041969974575,64.2864328592417,64.35327911376953,899300 | |
| 2018-01-29,64.18985926381336,64.21957059443737,64.10073093879822,64.1972885131836,964400 | |
| 2018-01-30,64.17497047473562,64.18982329829716,64.0561252188285,64.07840728759766,1753100 | |
| 2018-01-31,64.20473371983627,64.22701580662799,63.98933076941915,64.16016387939453,1555100 | |
| 2018-02-01,64.17203209058536,64.18692955886424,63.903934478759766,63.903934478759766,1828700 | |
| 2018-02-02,63.77735333226598,63.83693185962197,63.64330448657555,63.725223541259766,1866500 | |
| 2018-02-05,63.76989895545449,64.06033714847425,63.628407067650365,63.956077575683594,2082700 | |
| 2018-02-06,63.903953441606646,63.91140217795641,63.725223541259766,63.725223541259766,2297500 | |
| 2018-02-07,63.8294887093597,63.896515978931404,63.58373152379943,63.598628997802734,1370600 | |
| 2018-02-08,63.55391698987103,63.628392966834376,63.404976399383,63.44965744018555,1822000 | |
| 2018-02-09,63.44968208948395,63.464579563351805,63.31563323328092,63.323081970214844,3732800 | |
| 2018-02-12,63.337949778002226,63.35284156317357,63.241133288372446,63.28582000732422,3230300 | |
| 2018-02-13,63.27095031738282,63.30073958252233,63.174139466970416,63.27095031738281,1636800 | |
| 2018-02-14,63.06987488924382,63.1220046786827,62.97305836477096,63.05497741699219,1427300 | |
| 2018-02-15,63.092241698705934,63.26352292890519,63.092241698705934,63.18905258178711,1312200 | |
| 2018-02-16,63.27840091205435,63.375211765309274,63.26350343818649,63.323081970214844,1060500 | |
| 2018-02-20,63.18905258178711,63.24118239294209,63.10713349544024,63.18905258178711,1407800 | |
| 2018-02-21,63.270939899139115,63.2932804238848,62.95816118925865,62.973052978515625,1262600 | |
| 2018-02-22,63.14436185336022,63.18904291845346,63.05499404145134,63.062442779541016,1037400 | |
| 2018-02-23,63.19647999539471,63.31563137423141,63.174139466970416,63.27095031738281,862600 | |
| 2018-02-26,63.37521225627875,63.46458005501361,63.36032046401706,63.36776351928711,909200 | |
| 2018-02-27,63.390092449876114,63.390092449876114,63.04007576906577,63.13688659667969,1184400 | |
| 2018-02-28,63.19646943138938,63.21136122060912,63.151788382009734,63.18157196044922,954500 | |
| 2018-03-01,63.1867889561817,63.31371936915171,63.08226204876351,63.231590270996094,1508600 | |
| 2018-03-02,63.1121295918782,63.20172652791319,63.015070516724016,63.0822639465332,1399500 | |
| 2018-03-05,63.20175600838642,63.209223847278395,62.92550293230394,63.02256774902344,2533200 | |
| 2018-03-06,63.156925211750995,63.179328717976794,63.06733397200541,63.0822639465332,1169500 | |
| 2018-03-07,63.15692348803467,63.186789132564556,63.06733225073427,63.10466003417969,1111300 | |
| 2018-03-08,63.15694695343574,63.23907608233497,63.10468348016273,63.17188262939453,838900 | |
| 2018-03-09,63.08229337128306,63.08229337128306,62.97029857307167,63.02256774902344,958500 | |
| 2018-03-12,63.03749426668165,63.07482776279803,63.00016077056526,63.067359924316406,802400 | |
| 2018-03-13,63.037503031168704,63.07483653247579,63.000169529861616,63.052433013916016,915300 | |
| 2018-03-14,63.02256805250993,63.216686294299585,63.02256805250993,63.142024993896484,1023700 | |
| 2018-03-15,63.12706353979404,63.15692348803467,63.05986441552948,63.10466003417969,780000 | |
| 2018-03-16,63.037468906562786,63.14946365356445,63.030001071085486,63.14946365356445,1385800 | |
| 2018-03-19,63.022559916479466,63.104683348916524,62.99269426091538,63.00015640258789,900300 | |
| 2018-03-20,62.90306929723821,62.91799927022953,62.820940205063934,62.84333801269531,1056200 | |
| 2018-03-21,62.7612436012954,62.865770558860845,62.6119210037139,62.813507080078125,1776500 | |
| 2018-03-22,62.94039954576886,63.022528633730516,62.85080262355018,62.9105339050293,1533300 | |
| 2018-03-23,62.84335252282527,62.90308382115974,62.798556897219484,62.82842254638672,1353400 | |
| 2018-03-26,62.88069498502803,62.90309280102837,62.783630187305285,62.835899353027344,2022500 | |
| 2018-03-27,62.89563722801163,63.12709466316072,62.86577156875717,63.09722900390625,1525200 | |
| 2018-03-28,63.20919494480393,63.27638837523126,63.097200197802266,63.14946365356445,1134700 | |
| 2018-03-29,63.224117651468575,63.38837583534993,63.171854201714396,63.34357452392578,1881600 | |
| 2018-04-02,63.35108870458591,63.39602734935118,63.231244699242936,63.33610534667969,1011900 | |
| 2018-04-03,63.26871603832744,63.298677048499094,63.15636367880336,63.1788330078125,3262000 | |
| 2018-04-04,63.231247318494795,63.25371664180818,63.141370025241244,63.20128631591797,6020400 | |
| 2018-04-05,63.17882996237184,63.20129929029788,63.126399625718385,63.19381332397461,1347700 | |
| 2018-04-06,63.3285968858168,63.38851315272738,63.253691551847915,63.34357452392578,1474300 | |
| 2018-04-09,63.30612188767443,63.38102722167968,63.26867493514648,63.38102722167969,733300 | |
| 2018-04-10,63.38853873105387,63.41849973383625,63.313639081336405,63.358577728271484,1255200 | |
| 2018-04-11,63.38853951866099,63.44846152497029,63.32862322682874,63.411014556884766,741400 | |
| 2018-04-12,63.381088649804106,63.4110496695491,63.29120559056912,63.31367492675781,697300 | |
| 2018-04-13,63.238748178720854,63.32863119950051,63.231256498369774,63.306156158447266,674900 | |
| 2018-04-16,63.193814853945355,63.283692167825514,63.193814853945355,63.26122283935547,875700 | |
| 2018-04-17,63.27621383532304,63.33613014697904,63.24625282225557,63.298683166503906,868600 | |
| 2018-04-18,63.22374600457876,63.29115395815397,63.05147171020508,63.05147171020508,890200 | |
| 2018-04-19,62.93913764841692,62.99156797677453,62.83427699170168,62.92416000366211,928700 | |
| 2018-04-20,62.864282271741565,62.91671263702651,62.714482860779235,62.74443817138672,821000 | |
| 2018-04-23,62.729428476933805,62.75189780565378,62.63205948098777,62.676998138427734,942900 | |
| 2018-04-24,62.66951064662464,62.70696333998041,62.59461097439178,62.609588623046875,1476300 | |
| 2018-04-25,62.519676571316865,62.527168248722,62.42979358588189,62.489715576171875,987200 | |
| 2018-04-26,62.5945930480957,62.65451505451257,62.557140365465905,62.5945930480957,1420800 | |
| 2018-04-27,62.67698593688467,62.721924585576275,62.66200829214653,62.69945526123047,753100 | |
| 2018-04-30,62.706954946643506,62.75189360107244,62.66950225830078,62.66950225830078,812000 | |
| 2018-05-01,62.67478442723218,62.682291660490456,62.539579729321844,62.56962585449219,1013000 | |
| 2018-05-02,62.60713368117842,62.67473884632317,62.56958035006088,62.59211349487305,811000 | |
| 2018-05-03,62.70483055240252,62.71985074963149,62.56962585449219,62.56962585449219,2218400 | |
| 2018-05-04,62.69731071909857,62.69731071909857,62.56210603600172,62.6372184753418,928300 | |
| 2018-05-07,62.65223477831466,62.65974200959731,62.60716273706421,62.629695892333984,978700 | |
| 2018-05-08,62.5320341013884,62.607146509722654,62.486967802529726,62.547054290771484,1213500 | |
| 2018-05-09,62.47945066809499,62.54705011186653,62.44189160108255,62.51700973510742,788000 | |
| 2018-05-10,62.64471661106333,62.72734199399428,62.64471661106333,62.67476272583008,740400 | |
| 2018-05-11,62.71229553222656,62.74234163715285,62.65971628128269,62.71229553222656,672900 | |
| 2018-05-14,62.682275164867086,62.68978812686064,62.61467569905776,62.629695892333984,886200 | |
| 2018-05-15,62.44195983190941,62.449472799663184,62.21662237573387,62.30675506591797,967700 | |
| 2018-05-16,62.31424255640617,62.35930888307279,62.23913010172416,62.24664306640625,1097600 | |
| 2018-05-17,62.26911681417772,62.291649956010495,62.20151165797191,62.22404479980469,1228900 | |
| 2018-05-18,62.284173442448676,62.43440402708314,62.284173442448676,62.40435791015625,513800 | |
| 2018-05-21,62.37428736731518,62.441886805895464,62.33672830318707,62.43437957763672,632600 | |
| 2018-05-22,62.47941132993319,62.47941132993319,62.38176584017287,62.41931915283203,926500 | |
| 2018-05-23,62.53953877267267,62.689763569430944,62.517005626229796,62.6522102355957,814400 | |
| 2018-05-24,62.757389424884,62.870055194234055,62.7423635018303,62.78742980957031,873600 | |
| 2018-05-25,62.87003796415146,62.952663326171,62.87003796415146,62.94515609741211,589900 | |
| 2018-05-29,62.99771684210091,63.425863714626004,62.967670743766675,63.30567932128906,1197500 | |
| 2018-05-30,63.17048464167881,63.19301778628316,62.99772671257339,63.020259857177734,1869600 | |
| 2018-05-31,63.050346208449255,63.11043272218104,62.93767468279541,63.03532028198242,997900 | |
| 2018-06-01,62.8657918170786,62.98633684332393,62.85825595663287,62.91099548339844,882800 | |
| 2018-06-04,62.865763792043,62.89590147221353,62.775350751531406,62.7904167175293,610900 | |
| 2018-06-05,62.903438056339226,62.971249280747024,62.82809672224471,62.85823440551758,943000 | |
| 2018-06-06,62.75275919605195,62.75275919605195,62.647280172283985,62.6849479675293,1428900 | |
| 2018-06-07,62.684944163742394,62.98631524829579,62.66234233833158,62.85823440551758,1012500 | |
| 2018-06-08,62.80548858642578,62.87329405584546,62.790416872216014,62.80548858642578,564200 | |
| 2018-06-11,62.70756565953099,62.775371150817485,62.700029799995846,62.73769760131836,1308200 | |
| 2018-06-12,62.69249368968111,62.75276906936796,62.67742771884769,62.71509552001953,952000 | |
| 2018-06-13,62.745240594504125,62.797980120893016,62.51921651634199,62.692501068115234,876100 | |
| 2018-06-14,62.84322009091724,62.88842377889331,62.77540881077308,62.87335205078125,948600 | |
| 2018-06-15,62.9411134308702,63.01645476715932,62.835634410430345,62.85070037841797,590200 | |
| 2018-06-18,62.82813436646831,62.84320609122282,62.75279298723211,62.81306838989258,573300 | |
| 2018-06-19,62.90348975882531,62.933627466869375,62.813082382873176,62.87335205078125,760400 | |
| 2018-06-20,62.873302504883156,62.873302504883156,62.66988032111309,62.70755386352539,632300 | |
| 2018-06-21,62.707593605494615,62.737725560710444,62.65485406159815,62.67745590209961,1289300 | |
| 2018-06-22,62.66988032111309,62.7376857996446,62.65481435305348,62.70755386352539,2362600 | |
| 2018-06-25,62.760295054371284,62.81303456625527,62.669881999066305,62.6849479675293,2433500 | |
| 2018-06-26,62.684957153045175,62.835645600634535,62.684957153045175,62.82810974121094,1139600 | |
| 2018-06-27,62.963747195756774,62.98634903329091,62.873334097441834,62.97881317138672,1164300 | |
| 2018-06-28,62.941114349402476,62.9637161758015,62.895910696604425,62.93357849121094,843300 | |
| 2018-06-29,62.97878397663558,63.016457520513946,62.9034426370546,62.92604446411133,741800 | |
| 2018-07-02,62.94871975230818,62.98650186951024,62.865603706257005,62.89582824707031,799200 | |
| 2018-07-03,62.895817143196254,63.084716166374186,62.895817143196254,63.06960678100586,729400 | |
| 2018-07-05,63.11495623439666,63.26607894897461,63.09228926839549,63.26607894897461,900200 | |
| 2018-07-06,63.28116991960886,63.311394453727374,63.22072085137182,63.25850296020508,746800 | |
| 2018-07-09,63.175428925623066,63.228320454302654,63.16787134588476,63.21321105957031,1256100 | |
| 2018-07-10,63.190509829240874,63.250958910403696,63.160285288659466,63.167842864990234,1199700 | |
| 2018-07-11,63.243377685546875,63.27360221482646,63.15270986244763,63.243377685546875,695000 | |
| 2018-07-12,63.31141974091888,63.35675367783325,63.228303680080714,63.341644287109375,679100 | |
| 2018-07-13,63.38696538348398,63.462523851282675,63.379407807281645,63.40208053588867,830300 | |
| 2018-07-16,63.35675753213348,63.35675753213348,63.20564055673058,63.3189811706543,1026600 | |
| 2018-07-17,63.35674806774124,63.36430564480535,63.26608020194094,63.29629898071289,3854900 | |
| 2018-07-18,63.37941503419132,63.37941503419132,63.27363201426281,63.29629898071289,1021500 | |
| 2018-07-19,63.28873230614278,63.44740679877362,63.28873230614278,63.424739837646484,838600 | |
| 2018-07-20,63.35672447122223,63.41717353573699,63.28116602294881,63.326499938964844,1039100 | |
| 2018-07-23,63.258498759189294,63.28116571708775,63.069599757048735,63.10737609863281,1282400 | |
| 2018-07-24,63.16029533364378,63.228302001953125,63.10740382039989,63.228302001953125,849000 | |
| 2018-07-25,63.2661025882499,63.31899411692949,63.1905383203554,63.21321105957031,954800 | |
| 2018-07-26,63.25094538549034,63.36428594724967,63.2433878107756,63.25850296020508,751200 | |
| 2018-07-27,63.36432780589897,63.40966175465426,63.30387869772909,63.349212646484375,1497000 | |
| 2018-07-30,63.27363076114692,63.32652227006368,63.24340621823133,63.26607894897461,699300 | |
| 2018-07-31,63.40962468706781,63.45496437406296,63.36429076481353,63.424739837646484,953900 | |
| 2018-08-01,63.286023068439185,63.34665777174031,63.24812493326508,63.32392120361328,783200 | |
| 2018-08-02,63.278473643457126,63.37700653076172,63.26331785134296,63.37700653076172,2393100 | |
| 2018-08-03,63.45276350345118,63.55887133948156,63.43002693607944,63.520973205566406,917800 | |
| 2018-08-06,63.58161730084541,63.66498858182191,63.520982590599914,63.596778869628906,703200 | |
| 2018-08-07,63.46793648762309,63.58162513773527,63.46793648762309,63.47551727294922,1161800 | |
| 2018-08-08,63.46796417494585,63.498281547031105,63.43007179667488,63.45280838012695,1027000 | |
| 2018-08-09,63.513391545422486,63.55886467539816,63.483074197957784,63.49822998046875,2716000 | |
| 2018-08-10,63.49828791243056,63.695347959515324,63.475551326699254,63.611976623535156,982700 | |
| 2018-08-13,63.611952752270035,63.65742590666822,63.56647959787185,63.61953353881836,1038800 | |
| 2018-08-14,63.695309666671584,63.70289045150722,63.64983652254686,63.68772888183594,2545500 | |
| 2018-08-15,63.76354697618859,63.77870855242097,63.70291801860031,63.74081039428711,1365200 | |
| 2018-08-16,63.74837112426758,63.8090058452245,63.69531718904158,63.74837112426758,923700 | |
| 2018-08-17,63.83934783672766,63.89240179242337,63.801449675896095,63.8545036315918,934700 | |
| 2018-08-20,63.95302003524944,64.00607398205285,63.92270266815513,63.98333740234375,1053200 | |
| 2018-08-21,63.937874959463265,63.94545574811908,63.8545036315918,63.8545036315918,965800 | |
| 2018-08-22,63.96820464682446,63.99852202483693,63.85451592488983,63.89241409301758,1147000 | |
| 2018-08-23,63.93024834835211,64.0287811829111,63.862038646682045,63.86961364746094,1748500 | |
| 2018-08-24,63.82417556193352,63.98333740234375,63.80901976960963,63.98333740234375,1366600 | |
| 2018-08-27,63.89236167457339,63.952990598408675,63.86961932288582,63.89993667602539,838200 | |
| 2018-08-28,63.862059780450494,63.86963478373616,63.74079033853665,63.74837112426758,903900 | |
| 2018-08-29,63.82415977776598,63.82415977776598,63.70289612182463,63.71805191040039,1151600 | |
| 2018-08-30,63.816560781680614,63.816560781680614,63.733189512191885,63.771087646484375,710300 | |
| 2018-08-31,63.846903885010875,63.862065457820606,63.77111336829954,63.79384994506836,716700 | |
| 2018-09-04,63.69347862941455,63.761889892829394,63.640267935803905,63.70867919921875,1186400 | |
| 2018-09-05,63.67069625854492,63.69350002067511,63.625082934751966,63.67069625854492,898100 | |
| 2018-09-06,63.746716537748135,63.84553478248946,63.71630958562778,63.79232406616211,1120500 | |
| 2018-09-07,63.62512541986386,63.632728612161756,63.56431728009014,63.57191467285156,1042100 | |
| 2018-09-10,63.60229774099177,63.63270469922004,63.594700351085415,63.61750411987305,4112700 | |
| 2018-09-11,63.54145613812332,63.54905932425108,63.4882454342925,63.51105499267578,2473800 | |
| 2018-09-12,63.62508674525322,63.640293120605776,63.57947921826142,63.609886169433594,981300 | |
| 2018-09-13,63.701134739193286,63.72393851261106,63.63271761940449,63.655521392822266,869900 | |
| 2018-09-14,63.58710813610185,63.64792206305422,63.53389739990234,63.533897399902344,1176200 | |
| 2018-09-17,63.503460428726115,63.57947490172933,63.48825405440595,63.52626419067383,893200 | |
| 2018-09-18,63.48824873154962,63.49585191807225,63.38943050488361,63.39703369140625,933800 | |
| 2018-09-19,63.404672224269675,63.4350733882439,63.298244952218745,63.35145568847656,1001400 | |
| 2018-09-20,63.32101922477609,63.465444971513776,63.30581285173082,63.39703369140625,959600 | |
| 2018-09-21,63.374215158563096,63.442626422723656,63.3590087890625,63.3590087890625,1075700 | |
| 2018-09-24,63.30586624145508,63.36668018586016,63.267861875854614,63.30586624145508,1249300 | |
| 2018-09-25,63.23744248773685,63.290653228759766,63.214638712946424,63.290653228759766,782200 | |
| 2018-09-26,63.321031150094655,63.49586387631725,63.321031150094655,63.45025634765625,987900 | |
| 2018-09-27,63.465450292458236,63.53386737783391,63.43504334335044,63.52626419067383,1750400 | |
| 2018-09-28,63.55667113698244,63.5718717117694,63.488254051609786,63.49585723876953,904000 | |
| 2018-10-01,63.48673836237314,63.54010755283679,63.45624666794148,63.47911834716797,1375800 | |
| 2018-10-02,63.540078014485275,63.59345299694159,63.486708848831746,63.509586334228516,1423200 | |
| 2018-10-03,63.479086395614225,63.494332235156214,63.16649142537901,63.26560974121094,1524800 | |
| 2018-10-04,63.13597770793935,63.16647519599017,63.01399357253715,63.036865234375,1324100 | |
| 2018-10-05,62.952998098161,63.02161889993247,62.838633973075886,62.92250061035156,2581900 | |
| 2018-10-08,62.937752262656794,63.02161889993247,62.91487478419895,62.92250061035156,726800 | |
| 2018-10-09,62.95307947980963,63.00644869826813,62.91495611656418,62.94545364379883,2603200 | |
| 2018-10-10,62.853922482382394,62.922537507588096,62.79292747099658,62.89966583251953,1456800 | |
| 2018-10-11,63.02162954426003,63.16648536481962,62.96825456897774,63.082618713378906,1849300 | |
| 2018-10-12,63.082627396541135,63.18936572819394,63.04450988769531,63.04450988769531,1158800 | |
| 2018-10-15,63.075007384853656,63.10549906520919,63.02163821902725,63.04450988769531,686800 | |
| 2018-10-16,63.04448571462702,63.120726519888564,63.00636240359596,63.09022903442383,1003000 | |
| 2018-10-17,63.10551007601674,63.11313590583761,62.922530877942805,62.93015670776367,847000 | |
| 2018-10-18,62.87678753262528,63.02164921520255,62.84629003014565,62.93015670776367,1005700 | |
| 2018-10-19,62.960677446065375,63.00642080826462,62.823441542661655,62.853939056396484,965700 | |
| 2018-10-22,62.96824571772816,62.97587154409683,62.861507415771484,62.861507415771484,973700 | |
| 2018-10-23,63.02165578974674,63.0673991398363,62.914911611530364,62.96828079223633,1778900 | |
| 2018-10-24,63.12074203377996,63.12074203377996,63.03687538233924,63.082618713378906,1540000 | |
| 2018-10-25,63.05212889129304,63.12837554137126,62.975888058017524,63.01401138305664,1061800 | |
| 2018-10-26,63.15888951928115,63.250382041594534,63.136017842904,63.1665153503418,1091800 | |
| 2018-10-29,63.12838795123883,63.15125962403736,63.05976711603939,63.113136291503906,1411000 | |
| 2018-10-30,63.09021808722289,63.13596139908247,62.98347981501747,63.006351470947266,1167800 | |
| 2018-10-31,62.899624643969304,63.00636293559684,62.899624643969304,62.937747955322266,1433600 | |
| 2018-11-01,62.88803530095207,63.041007995605476,62.88038491555912,63.04100799560547,1252300 | |
| 2018-11-02,62.96453815799922,62.99513387205916,62.788614261038575,62.7962646484375,992200 | |
| 2018-11-05,62.87276441507267,62.911010524682425,62.81922336294124,62.8421745300293,1335200 | |
| 2018-11-06,62.91101251989394,62.91101251989394,62.826875744513714,62.85747146606445,1087000 | |
| 2018-11-07,63.00279048941745,63.079276864362654,62.94159905524674,62.97983932495117,1785700 | |
| 2018-11-08,62.956933724854665,62.9798790682642,62.811611271414264,62.81925582885742,1070500 | |
| 2018-11-09,62.86508387501483,62.96451553332958,62.84978310571491,62.903324127197266,1049100 | |
| 2018-11-12,62.964513528625446,62.98745884631109,62.85743148907008,62.88802719116211,567400 | |
| 2018-11-13,62.92631520897269,62.95691093428968,62.88807492897988,62.918670654296875,1074000 | |
| 2018-11-14,62.83451454191293,62.926295854095876,62.80391882600657,62.81156921386719,992800 | |
| 2018-11-15,62.83452414099994,62.89571558216073,62.71979164770771,62.8421745300293,1268100 | |
| 2018-11-16,62.91863840171882,62.96452904840145,62.85744698245203,62.956878662109375,1269700 | |
| 2018-11-19,62.9110106246076,62.93395595619509,62.84981918334962,62.84981918334961,1186500 | |
| 2018-11-20,62.79626843814595,62.84216492977355,62.773323110100215,62.81156921386719,1803300 | |
| 2018-11-21,62.85746947255099,62.903360135653074,62.83452414099994,62.8421745300293,833700 | |
| 2018-11-23,62.97217529010286,63.002770997722564,62.86509323120117,62.86509323120117,474400 | |
| 2018-11-26,62.895719428394145,62.91866476134835,62.811582650537126,62.82687759399414,1211800 | |
| 2018-11-27,62.81925582885742,62.86515235121652,62.788660092464696,62.81925582885742,1176200 | |
| 2018-11-28,62.811556313973405,62.98747434988572,62.70447424806114,62.9721794128418,1260600 | |
| 2018-11-29,62.97220206586559,63.00279778649458,62.81157890921614,62.84981918334961,1356700 | |
| 2018-11-30,62.85745033759038,62.85745033759038,62.72742294135918,62.80390930175781,1463100 | |
| 2018-12-03,62.889071396696075,62.96579228342181,62.873723707293856,62.9581184387207,1901100 | |
| 2018-12-04,63.0118583093489,63.05789554945348,62.88143214482124,62.92746353149414,1196600 | |
| 2018-12-06,63.02716798968027,63.1652679198298,62.935099418437865,63.057857513427734,2526000 | |
| 2018-12-07,63.111571526663134,63.15760289199599,63.065534307901316,63.14992904663086,3618300 | |
| 2018-12-10,63.203642633163575,63.218990325927734,63.08089035819899,63.218990325927734,1716600 | |
| 2018-12-11,63.19597464021123,63.24967985802631,63.1499374153485,63.218990325927734,1732900 | |
| 2018-12-12,63.18830270423461,63.257349763471645,63.157613171208176,63.165287017822266,1564400 | |
| 2018-12-13,63.2956937704807,63.36474080858482,63.25733040258189,63.303367614746094,1808200 | |
| 2018-12-14,63.37241171296121,63.410775079080324,63.28034899975991,63.31870651245117,1167700 | |
| 2018-12-17,63.318726166952736,63.39544706957772,63.303384327799606,63.3647575378418,1444900 | |
| 2018-12-18,63.449178820989324,63.53357360519932,63.433836975420284,63.52590560913086,1063000 | |
| 2018-12-19,63.60259170872285,63.6409492283531,63.42612838745118,63.42612838745117,1979400 | |
| 2018-12-20,63.59495115831599,63.6179668528297,63.28039357757532,63.33409881591797,1769800 | |
| 2018-12-21,63.403114029946735,63.44147740380759,63.257340233390316,63.43380355834961,1597600 | |
| 2018-12-24,63.33757400512695,63.39915788906166,63.24520405218732,63.33757400512695,960800 | |
| 2018-12-26,63.31449158107271,63.31449158107271,63.10665328095908,63.16053771972656,2298300 | |
| 2018-12-27,63.35299682617187,63.399181820074936,63.24522792508829,63.352996826171875,1445000 | |
| 2018-12-28,63.41456673857223,63.583919525146484,63.39147424457827,63.583919525146484,1223200 | |
| 2018-12-31,63.58390149363312,63.79174562656486,63.56080900618787,63.7840461730957,1429400 | |
| 2019-01-02,63.78407892781863,63.86875534057618,63.70710197248412,63.86875534057617,2280700 | |
| 2019-01-03,63.86103964516162,64.05348492104734,63.82255411376272,64.01499938964844,1581700 | |
| 2019-01-04,63.84560043787147,63.89178539133744,63.776317134713004,63.87639236450195,2724000 | |
| 2019-01-07,63.930312672748954,63.961098743710174,63.77635295312886,63.791751861572266,1958900 | |
| 2019-01-08,63.82255722468059,63.88413525251308,63.80715831299944,63.84564971923828,1896500 | |
| 2019-01-09,63.91490629788589,64.08425903320312,63.907206844563625,64.08425903320312,1512400 | |
| 2019-01-10,64.10737429709766,64.10737429709766,63.96111399681989,63.97651290893555,1718800 | |
| 2019-01-11,64.1689619687171,64.19205446528278,64.10737806256562,64.16126251220703,1795700 | |
| 2019-01-14,64.12276598351052,64.17665042391495,64.1073670731301,64.11506652832031,2468300 | |
| 2019-01-15,64.25363837143426,64.25363837143426,64.13817001564136,64.16126251220703,3068200 | |
| 2019-01-16,64.14587199743725,64.31522480953865,64.10738058633612,64.2767333984375,23908500 | |
| 2019-01-17,64.24595529690791,64.34602476519724,64.20746975047325,64.2844467163086,2856800 | |
| 2019-01-18,64.31522222069727,64.40759220687826,64.28443026764876,64.34600830078125,2277100 | |
| 2019-01-22,64.40757920001272,64.51534807743673,64.3921861630793,64.43067169189453,3058600 | |
| 2019-01-23,64.48452257244462,64.61538974660964,64.46143009258029,64.59999084472656,3366900 | |
| 2019-01-24,64.8001522568576,64.8078517097951,64.71547589343058,64.75396728515625,2026300 | |
| 2019-01-25,64.71551058432362,64.7540019966827,64.68471862902935,64.73090362548828,1273300 | |
| 2019-01-28,64.71550778968776,64.76939224088459,64.66932279522327,64.74629974365234,1780000 | |
| 2019-01-29,64.87713623046875,64.90022871883349,64.838650707515,64.87713623046875,2321500 | |
| 2019-01-30,64.92333137693922,65.21585193661356,64.8925453029388,65.17736053466797,2344900 | |
| 2019-01-31,65.39290622028324,65.58535150742117,65.34672123071864,65.5545654296875,2275500 | |
| 2019-02-01,65.46113262430289,65.47656897874514,65.27586103405325,65.31446075439453,2347600 | |
| 2019-02-04,65.22181423610878,65.28357142270514,65.18322041160317,65.26813507080078,3927300 | |
| 2019-02-05,65.38394683463127,65.50746125391866,65.3685104769662,65.41482543945312,1796400 | |
| 2019-02-06,65.51516154502194,65.51516154502194,65.3607685700065,65.39936828613281,1316400 | |
| 2019-02-07,65.43801081022663,65.46888942820887,65.35310197264319,65.45345306396484,1078100 | |
| 2019-02-08,65.47660336651886,65.57695444682315,65.46116700396955,65.53836059570312,1534900 | |
| 2019-02-11,65.46115147689564,65.4765878357835,65.42255174543776,65.44570922851562,1163400 | |
| 2019-02-12,65.4689077503292,65.49978637695312,65.43031388417116,65.49978637695312,1043200 | |
| 2019-02-13,65.39939135089705,65.43026995679027,65.36079162115756,65.39167022705078,1386300 | |
| 2019-02-14,65.5846551155067,65.5846551155067,65.46886181927813,65.50746154785156,960300 | |
| 2019-02-15,65.507481981111,65.56923921029527,65.507481981111,65.53836059570312,1090400 | |
| 2019-02-19,65.6386996617281,65.6386996617281,65.53834859979172,65.57694244384766,1185900 | |
| 2019-02-20,65.56148511565424,65.59236371471859,65.49200679538681,65.56920623779297,1322200 | |
| 2019-02-21,65.42256454605418,65.49975813458154,65.38396480704384,65.47660064697266,1025400 | |
| 2019-02-22,65.58465931468562,65.762209832203,65.57693819057825,65.71588897705078,983500 | |
| 2019-02-25,65.69274121605856,65.72361982756574,65.64642624354428,65.7004623413086,1061500 | |
| 2019-02-26,65.83164423554396,65.88568029408322,65.7467295879125,65.81620788574219,1028000 | |
| 2019-02-27,65.75447291507375,65.78535151459474,65.70043683828469,65.7390365600586,2285500 | |
| 2019-02-28,65.73908209074962,65.74679732885542,65.64644622802734,65.64644622802734,2224000 | |
| 2019-03-01,65.67893210234062,65.69441659587446,65.54734343532272,65.57056427001953,3988700 | |
| 2019-03-04,65.66342912801878,65.69439219798329,65.60924523198129,65.6711654663086,909200 | |
| 2019-03-05,65.64020830194582,65.70987078016468,65.60150298808972,65.6711654663086,1059100 | |
| 2019-03-06,65.70218216494722,65.83377679610953,65.6867035701316,65.82603454589844,1629500 | |
| 2019-03-07,65.92659461377689,66.01174156460257,65.88789521242019,65.95755767822266,1250800 | |
| 2019-03-08,65.97305748662737,66.01949914128255,65.87242602740504,66.01175689697266,2837200 | |
| 2019-03-11,66.03497334126318,66.08915723663182,65.99627393348653,66.0814208984375,1520800 | |
| 2019-03-12,66.12789003623344,66.30592628393256,66.12789003623344,66.228515625,1407700 | |
| 2019-03-13,66.20530396854036,66.20530396854036,66.14337779505026,66.18208312988281,1060800 | |
| 2019-03-14,66.1743026734494,66.18204491706662,66.08141937244903,66.12786102294922,1624100 | |
| 2019-03-15,66.29042059162404,66.36782532020008,66.27494200814974,66.3446044921875,1026100 | |
| 2019-03-18,66.31364295150766,66.33686378005665,66.2517168049754,66.29816436767578,924300 | |
| 2019-03-19,66.24401399266753,66.34463960250835,66.24401399266753,66.32141876220703,806600 | |
| 2019-03-20,66.32917038848619,66.72393654063147,66.32142813875603,66.70845794677734,1406000 | |
| 2019-03-21,66.70843668711059,66.80132593745057,66.69295809818942,66.7703628540039,1369900 | |
| 2019-03-22,66.94837657763622,67.10319195642678,66.9328979925586,67.03352355957031,1355200 | |
| 2019-03-25,67.0722793255697,67.28127286211692,67.00261087631576,67.17290496826172,1209700 | |
| 2019-03-26,67.15736382280471,67.29669468593592,67.14187933490025,67.21928405761719,1895600 | |
| 2019-03-27,67.32767004185841,67.41281111846202,67.2347808142869,67.25025939941406,2777700 | |
| 2019-03-28,67.26575315683652,67.31993707065035,67.18834840933158,67.31219482421875,1364200 | |
| 2019-03-29,67.12640551884427,67.28895721977219,67.12640551884427,67.24251556396484,1658700 | |
| 2019-04-01,67.11363254627001,67.14469719337829,66.98161223979153,66.9893798828125,1676100 | |
| 2019-04-02,67.03596404757273,67.07479633199993,66.98160240435949,67.04373168945312,1453100 | |
| 2019-04-03,66.97382354736328,67.02818518147338,66.9427589100184,66.97382354736328,2699400 | |
| 2019-04-04,66.99710309535499,67.03593536316602,66.9660443910728,67.02816772460938,1025300 | |
| 2019-04-05,67.02040926692659,67.18349413470575,67.00487398905858,67.13689422607422,1508400 | |
| 2019-04-08,67.16017995242088,67.16017995242088,67.05921844703859,67.06698608398438,991000 | |
| 2019-04-09,67.17571611807458,67.22231009453552,67.12912214161364,67.16018676757812,1486600 | |
| 2019-04-10,67.2999687541912,67.44751830844349,67.28443348007765,67.43975067138672,1729300 | |
| 2019-04-11,67.34658777375334,67.41647875834457,67.34658777375334,67.38541412353516,1373800 | |
| 2019-04-12,67.29222643914484,67.33882042907663,67.24562652423975,67.26116180419922,1128800 | |
| 2019-04-15,67.2844520830167,67.31551671486154,67.24561981196749,67.25338745117188,755000 | |
| 2019-04-16,67.222342847028,67.25340748812799,67.1058578491211,67.1058578491211,1278200 | |
| 2019-04-17,67.14468420676525,67.191278205928,67.1058578491211,67.1058578491211,797400 | |
| 2019-04-18,67.20678074403907,67.23784537000355,67.1446514921101,67.16018676757812,1419100 | |
| 2019-04-22,67.1602006799458,67.20679466605878,67.09030377580355,67.12136840820312,1031700 | |
| 2019-04-23,67.24562524788955,67.31552215643386,67.19126361900985,67.30775451660156,1651400 | |
| 2019-04-24,67.4630791658282,67.55626714596386,67.42424689078948,67.51744079589844,1403400 | |
| 2019-04-25,67.48637792997376,67.4941455701798,67.38541638221575,67.4164810180664,1840800 | |
| 2019-04-26,67.63391693149826,67.67274920146171,67.60285822549453,67.64945220947266,1398900 | |
| 2019-04-29,67.5562725214247,67.57180780266566,67.47084624952076,67.48638153076172,962400 | |
| 2019-04-30,67.49418155179436,67.58736958405207,67.47087861875332,67.55630493164062,1140000 | |
| 2019-05-01,67.57341751063363,67.84601539488371,67.4643783569336,67.4643783569336,1657800 | |
| 2019-05-02,67.46434763676348,67.46434763676348,67.25405369168004,67.35530853271484,1247000 | |
| 2019-05-03,67.38648112868742,67.50331047895443,67.38648112868742,67.45658111572266,1211300 | |
| 2019-05-06,67.54222880249624,67.66684236911296,67.51886413014218,67.59674835205078,2352900 | |
| 2019-05-07,67.69801321475823,67.7058034214422,67.62791918116245,67.64349365234375,1089700 | |
| 2019-05-08,67.71360806749479,67.71360806749479,67.47994935464311,67.48773956298828,1143100 | |
| 2019-05-09,67.65907397471157,67.76032289272041,67.51887996552193,67.58897399902344,789700 | |
| 2019-05-10,67.59676420569693,67.62791909020424,67.55781911451611,67.58897399902344,1040500 | |
| 2019-05-13,67.69022369384766,67.76031772200037,67.62012372350877,67.69022369384766,1945400 | |
| 2019-05-14,67.69022141263902,67.72137035153303,67.66685079518955,67.69800567626953,978000 | |
| 2019-05-15,67.9316446792043,67.94721914414987,67.79145072595718,67.9004898071289,2130500 | |
| 2019-05-16,67.84597719065958,67.86934186155457,67.78366744014969,67.85376739501953,2169100 | |
| 2019-05-17,67.92393553756895,67.9395159632928,67.81489632626742,67.91614532470703,1129500 | |
| 2019-05-20,67.8226440515422,67.86158320707564,67.68245001880905,67.72917938232422,1015200 | |
| 2019-05-21,67.70580223088538,67.70580223088538,67.62791799197517,67.65907287597656,1503500 | |
| 2019-05-22,67.70582240292428,67.79928708277501,67.68245771850869,67.78370666503906,1252500 | |
| 2019-05-23,67.8226326128259,68.0173461842163,67.79147772834104,67.92388153076172,1962800 | |
| 2019-05-24,67.94724985903036,68.0251341033335,67.9238851799581,68.00955963134766,754700 | |
| 2019-05-28,68.13419046102364,68.1809198269079,68.07967088676268,68.09524536132812,814800 | |
| 2019-05-29,68.16533941015453,68.21985898441548,68.09524536132812,68.09524536132812,2252100 | |
| 2019-05-30,68.21205870184708,68.40677227022948,68.14974893383994,68.38340759277344,2463200 | |
| 2019-05-31,68.39118520959694,68.59368896484375,68.32109118404186,68.59368896484375,2749700 | |
| 2019-06-03,68.66477209077934,68.80539878342921,68.53977389760506,68.7975845336914,4577000 | |
| 2019-06-04,68.750757396503,68.8210678100586,68.64138166839643,68.8210678100586,3401000 | |
| 2019-06-05,68.93041613252917,69.03979180769181,68.82884874807296,68.86009979248047,1558900 | |
| 2019-06-06,68.8366952607967,68.93825673232416,68.78982165248095,68.8523178100586,1304000 | |
| 2019-06-07,69.1257282944063,69.25072650717776,69.04759770583121,69.11009979248047,1375400 | |
| 2019-06-10,69.00071089623107,69.02414768410083,68.9069577842262,68.9147720336914,2138500 | |
| 2019-06-11,68.9069577842262,68.96945985889612,68.89133524582167,68.9147720336914,1245600 | |
| 2019-06-12,68.93825389133463,69.03982131920648,68.93044559729049,69.0241928100586,1142900 | |
| 2019-06-13,69.10230772071498,69.27418553390311,69.10230772071498,69.21949768066406,1541500 | |
| 2019-06-14,69.10230772071498,69.22731193413506,69.0319973210629,69.21949768066406,1024800 | |
| 2019-06-17,69.19605184809417,69.2351171498207,69.13354974954301,69.17261505126953,1346600 | |
| 2019-06-18,69.50857131831918,69.59451023216401,69.37575880075153,69.4929428100586,1225300 | |
| 2019-06-19,69.35231871361627,69.860137962144,69.32888191085078,69.72732543945312,1790900 | |
| 2019-06-20,70.03197892124071,70.18822816442429,69.98510534039094,70.047607421875,3758100 | |
| 2019-06-21,69.89918000813567,69.95386784989576,69.80542686774936,69.91480255126953,1235700 | |
| 2019-06-24,69.97733025592389,70.0945202341653,69.95389345238158,70.01639556884766,4331700 | |
| 2019-06-25,70.06324802593078,70.11012161886566,69.89137023779878,70.00856018066406,9095200 | |
| 2019-06-26,69.99292506839315,70.00855357158144,69.81323900542047,69.84449005126953,5037800 | |
| 2019-06-27,69.95385817004647,70.110107421875,69.9147928768259,70.110107421875,1416400 | |
| 2019-06-28,70.07107717820442,70.21170394744007,70.0398261227599,70.19607543945312,1013700 | |
| 2019-07-01,70.29871914335276,70.36923438181937,70.15768268852544,70.251708984375,1513900 | |
| 2019-07-02,70.33006012394257,70.44759149741263,70.29088100682122,70.39273834228516,3468400 | |
| 2019-07-03,70.4397065737925,70.51805877685547,70.42403254644596,70.51805877685547,2232400 | |
| 2019-07-05,70.12633023296841,70.18901442094364,69.87559945896068,70.14199829101562,3163800 | |
| 2019-07-08,70.28302160468401,70.28302160468401,70.01662282235999,70.02445983886719,1318700 | |
| 2019-07-09,70.06362038626354,70.06362038626354,69.92258400391627,69.95392608642578,970900 | |
| 2019-07-10,70.04798780031334,70.13417707638067,70.00880868286673,70.11067199707031,1161500 | |
| 2019-07-11,69.99313462951069,70.0401447841062,69.78157697804392,69.8442611694336,1497900 | |
| 2019-07-12,69.82075500755377,69.93044935183498,69.79724993062113,69.90694427490234,1235200 | |
| 2019-07-15,69.9304428100586,69.9774529595262,69.9069377353248,69.9304428100586,857600 | |
| 2019-07-16,69.82078552246094,69.85996465306735,69.75026428294859,69.82078552246094,1617900 | |
| 2019-07-17,69.9304613075819,70.15768705326758,69.9304613075819,70.08716583251953,1760600 | |
| 2019-07-18,70.12631340345632,70.36920710120215,70.07146624661398,70.32219696044922,1408400 | |
| 2019-07-19,70.23600006103516,70.31435227971315,70.13414277454288,70.23600006103516,1316000 | |
| 2019-07-22,70.31439317291024,70.39274543715607,70.2987251112189,70.33789825439453,971400 | |
| 2019-07-23,70.3535597711528,70.40056992575364,70.25953348405761,70.36139678955078,2264000 | |
| 2019-07-24,70.43191310941951,70.51810237944811,70.38490295409251,70.4710922241211,1415700 | |
| 2019-07-25,70.41620908508848,70.463219216405,70.18898348724107,70.43187713623047,1223000 | |
| 2019-07-26,70.3614060401808,70.43975830078125,70.27521676015202,70.43975830078125,1104000 | |
| 2019-07-29,70.40840694415162,70.447586058248,70.23602840675719,70.36139678955078,6376900 | |
| 2019-07-30,70.34573200132414,70.43975830078125,70.25171167976131,70.43975830078125,1419400 | |
| 2019-07-31,70.37705830703749,70.54943682840967,70.06364335707833,70.38489532470703,5767600 | |
| 2019-08-01,70.51381318798722,70.97751014502668,70.42736019664348,70.89891815185547,1894800 | |
| 2019-08-02,70.89105772230512,70.9696557122915,70.83604272702553,70.95393371582031,2500200 | |
| 2019-08-05,71.1189340690367,71.22110899342242,71.05606411116203,71.10321807861328,4059200 | |
| 2019-08-06,71.20540736393083,71.33115930799376,71.08751641541753,71.31543731689453,6403100 | |
| 2019-08-07,71.65338817133524,71.65338817133524,71.2682833359623,71.31543731689453,4369400 | |
| 2019-08-08,71.2211272280249,71.40188814698857,71.11895227747952,71.37831115722656,2222300 | |
| 2019-08-09,71.35471710747434,71.38615508503476,71.18967222241793,71.21324920654297,2653800 | |
| 2019-08-12,71.33115835336392,71.51191927530684,71.29972036776893,71.48834228515625,2248900 | |
| 2019-08-13,71.43334412564015,71.45692112134104,71.25258316114403,71.37046813964844,1646800 | |
| 2019-08-14,71.54333655258492,71.56691353591111,71.41759064278492,71.50404357910156,1655100 | |
| 2019-08-15,71.58263092618719,71.88914368210948,71.51975497723377,71.77911376953125,1759200 | |
| 2019-08-16,71.70053882073906,71.90487670898438,71.5905028859075,71.90487670898438,1904700 | |
| 2019-08-19,71.68483462119802,71.80272558363075,71.67697362472025,71.69269561767578,1390100 | |
| 2019-08-20,71.90486967960811,71.98346162864874,71.86557670317848,71.95988464355469,1330300 | |
| 2019-08-21,71.92057707408323,72.15635287336505,71.88127810944619,72.05418395996094,1611800 | |
| 2019-08-22,71.95988408203326,72.09349699015921,71.8812921336059,71.94416809082031,1419500 | |
| 2019-08-23,71.89703873787151,72.23498962838354,71.84987875572291,72.10923767089844,1134600 | |
| 2019-08-26,72.13281466388105,72.21926763560623,72.03850669195059,72.10923767089844,1271500 | |
| 2019-08-27,72.18779333282401,72.35283819686138,72.15635535926731,72.31354522705078,1234900 | |
| 2019-08-28,72.41574856963419,72.48648554280943,72.31357960414019,72.37644958496094,1350200 | |
| 2019-08-29,72.29785316673829,72.33715214899534,72.1170922391946,72.25856018066406,1983300 | |
| 2019-08-30,72.17995456194939,72.28212950650965,72.12493959033317,72.21925354003906,2175900 | |
| 2019-09-03,72.22793291252744,72.43285889438957,72.07817861655941,72.25946044921875,3465400 | |
| 2019-09-04,72.29886331769337,72.51955003668034,72.2594523979048,72.4643783569336,2133700 | |
| 2019-09-05,72.2121719396236,72.2121719396236,72.0072459583608,72.07817840576172,2071700 | |
| 2019-09-06,72.117615268047,72.26736961743855,72.08608772010852,72.22795867919922,2172900 | |
| 2019-09-09,71.95996736146172,72.03878320695375,71.85750135038487,71.8732681274414,1048800 | |
| 2019-09-10,71.79443955188295,71.79443955188295,71.42400451140045,71.46340942382812,1818800 | |
| 2019-09-11,71.38459777832031,71.51858531231724,71.37671439006657,71.38459777832031,1035500 | |
| 2019-09-12,71.64471301945314,71.66835717674225,71.26638846303284,71.3767318725586,1265500 | |
| 2019-09-13,71.14816855084993,71.19546288327132,70.86443262264856,70.88807678222656,1314000 | |
| 2019-09-16,71.0535624436376,71.13237828063114,70.95109644360937,71.10873413085938,1052100 | |
| 2019-09-17,71.07725149669758,71.29793838500436,71.00631298930372,71.26641082763672,1479500 | |
| 2019-09-18,71.40822033587563,71.55797460109416,71.14024534891777,71.33728790283203,1241500 | |
| 2019-09-19,71.47915682815496,71.52644511555796,71.36093009638606,71.40821838378906,1767000 | |
| 2019-09-20,71.51071563232853,71.73927979691194,71.47918808918433,71.69987487792969,1573700 | |
| 2019-09-23,71.81021249861816,71.91267249565081,71.73139665372662,71.76292419433594,1543900 | |
| 2019-09-24,71.81807226323306,71.97570390116475,71.80230549148297,71.9205322265625,872800 | |
| 2019-09-25,71.8496295707122,71.85750694659039,71.58164845925285,71.62893676757812,2265500 | |
| 2019-09-26,71.77079681994458,71.81809113436051,71.70774775616188,71.73139190673828,888000 | |
| 2019-09-27,71.7708056553478,71.84174412907306,71.73927811294367,71.81809997558594,1548200 | |
| 2019-09-30,71.73136766395444,71.91264343261719,71.6840733655224,71.91264343261719,1758000 | |
| 2019-10-01,71.71985201149161,72.22564442485834,71.68823923196604,72.07548522949219,3616600 | |
| 2019-10-02,72.05965060461341,72.17819696904438,71.95691363784981,72.13867950439453,2128400 | |
| 2019-10-03,72.23355120061937,72.51015549250668,72.14661756180888,72.44692993164062,2445100 | |
| 2019-10-04,72.47061018143927,72.59706125461517,72.43109874321108,72.54174041748047,1253000 | |
| 2019-10-07,72.44690025251488,72.4785130199972,72.32045521210452,72.32835388183594,1326200 | |
| 2019-10-08,72.50223088513305,72.53384365688706,72.3362683555643,72.37578582763672,2644500 | |
| 2019-10-09,72.45480495176518,72.54173855496182,72.2493249778896,72.32835388183594,1867800 | |
| 2019-10-10,72.20191287039218,72.23352563963853,72.01224228443331,72.02804565429688,2567100 | |
| 2019-10-11,71.86207934515916,71.92530488031494,71.76724104242548,71.83837127685547,2115000 | |
| 2019-10-14,71.9647868144627,72.01220896114746,71.93317405984499,71.98849487304688,938100 | |
| 2019-10-15,71.9964456771633,72.03596315312238,71.79887035640844,71.82257843017578,1594900 | |
| 2019-10-16,71.9174492992333,71.99647825739379,71.83051563639985,71.92535400390625,1649700 | |
| 2019-10-17,71.92533099949779,72.07548416312122,71.8858135182952,71.98065185546875,1342900 | |
| 2019-10-18,72.07546104755816,72.14659128500618,71.98062877031967,72.09127044677734,910000 | |
| 2019-10-21,71.96481677206668,72.04385170626992,71.925305334484,71.94110870361328,994100 | |
| 2019-10-22,72.09919933627725,72.10709800901776,71.96484351591329,72.07548522949219,1714100 | |
| 2019-10-23,72.1703235680689,72.17822827033058,72.06758655675168,72.07548522949219,829100 | |
| 2019-10-24,72.1702950689262,72.249323971772,72.16239036978597,72.1781997680664,1378400 | |
| 2019-10-25,72.20189273948412,72.20979743697157,72.01222220640808,72.06754302978516,1032100 | |
| 2019-10-28,71.925305334484,71.9806261707149,71.87788316805828,71.94110870361328,1349800 | |
| 2019-10-29,71.96482870252292,71.97273340315749,71.84628834060412,71.85418701171875,2418400 | |
| 2019-10-30,71.86205901680854,72.04383087158203,71.79092880249989,72.04383087158203,2038100 | |
| 2019-10-31,72.20188527267169,72.39155578613281,72.17817721217867,72.39155578613281,3437000 | |
| 2019-11-01,72.37415129553827,72.52473457944993,72.27904510887564,72.3979263305664,2396400 | |
| 2019-11-04,72.21563350643967,72.25525654188259,72.10467933272115,72.14430236816406,1462500 | |
| 2019-11-05,71.95413966573761,71.97791471071571,71.77978127382798,71.84318542480469,2354600 | |
| 2019-11-06,72.02540197399583,72.12843514109686,71.96992490192117,72.09673309326172,1458800 | |
| 2019-11-07,71.90655902661743,71.92240703435233,71.58161742582618,71.72427368164062,3771400 | |
| 2019-11-08,71.73221220509475,71.84316641667162,71.64503303220565,71.66088104248047,1383500 | |
| 2019-11-11,71.73220263759124,71.76390470046356,71.64502347632991,71.69257354736328,618000 | |
| 2019-11-12,71.70843154541147,71.77182962809222,71.62917336059705,71.74012756347656,1661000 | |
| 2019-11-13,71.91446298464444,71.93031703517667,71.85106492216143,71.8589859008789,2147500 | |
| 2019-11-14,72.04920224586189,72.2077064807315,72.04920224586189,72.14430236816406,2407800 | |
| 2019-11-15,72.06506733358377,72.19186954222783,72.06506733358377,72.12054443359375,1958600 | |
| 2019-11-18,72.19979841024167,72.27905054848321,72.14432130881754,72.21565246582031,3657200 | |
| 2019-11-19,72.24734883068695,72.30282592773438,72.20771974141732,72.30282592773438,1501000 | |
| 2019-11-20,72.35832029629736,72.41379740658685,72.31869119756848,72.38209533691406,1586000 | |
| 2019-11-21,72.29489890057043,72.31074690834824,72.22356774919511,72.30282592773438,1804000 | |
| 2019-11-22,72.34245300292969,72.34245300292969,72.2473528578617,72.34245300292969,962900 | |
| 2019-11-25,72.39001822867452,72.48512444020128,72.3741702166959,72.46927642822266,1053300 | |
| 2019-11-26,72.55641954137162,72.5881155495722,72.50094245719761,72.54056549072266,988800 | |
| 2019-11-27,72.46925757232158,72.51680764243699,72.42962848285867,72.50888061523438,1753600 | |
| 2019-11-29,72.45340158534049,72.48510364675519,72.38999746251108,72.42169952392578,3108200 | |
| 2019-12-02,72.24056262164548,72.36770158276038,72.12930769458337,72.24850463867188,1867500 | |
| 2019-12-03,72.50275636518806,72.73320207119907,72.45508003380844,72.69347381591797,4415700 | |
| 2019-12-04,72.63786184550891,72.71732443228244,72.46304051704307,72.59017944335938,2059800 | |
| 2019-12-05,72.47891386489145,72.56632450893031,72.42328946073995,72.53453826904297,1683800 | |
| 2019-12-06,72.34384454833501,72.54250404916108,72.32000637825297,72.45509338378906,1493100 | |
| 2019-12-09,72.55839414168015,72.55839414168015,72.4471453062261,72.45509338378906,1492300 | |
| 2019-12-10,72.49482032443683,72.49482032443683,72.35972727005493,72.40740966796875,1448900 | |
| 2019-12-11,72.47891125840194,72.68551877893694,72.45507309499504,72.6060562133789,1216300 | |
| 2019-12-12,72.63784227360418,72.63784227360418,72.24052338418532,72.3756103515625,2281500 | |
| 2019-12-13,72.5583637906319,72.70139881389962,72.3994386814919,72.68550872802734,1695300 | |
| 2019-12-16,72.59016267319447,72.64578707734597,72.52659019341979,72.53453826904297,1704800 | |
| 2019-12-17,72.59013389019042,72.61397204500243,72.51861942575441,72.5424575805664,1488500 | |
| 2019-12-18,72.52659982261466,72.53454789929307,72.44713724364891,72.49481964111328,1530500 | |
| 2019-12-19,72.51866668377014,72.61401936515634,72.47098428047012,72.59812927246094,1796600 | |
| 2019-12-20,72.47890993345317,72.56632057275064,72.45507177048205,72.5583724975586,2284700 | |
| 2019-12-23,72.61016738600134,72.61016738600134,72.44282686564519,72.51454162597656,3870500 | |
| 2019-12-24,72.45876929387414,72.67391967773438,72.44283470527041,72.67391967773438,742900 | |
| 2019-12-26,72.62611459454233,72.68986511230469,72.55439982174768,72.68986511230469,787100 | |
| 2019-12-27,72.76953196892956,72.87312197462475,72.75359738327741,72.83328247070312,1033500 | |
| 2019-12-30,72.69784396159834,72.91299438476562,72.65799836343399,72.91299438476562,1332500 | |
| 2019-12-31,72.84924163447252,72.84924163447252,72.7376812585214,72.77752685546875,809700 | |
| 2020-01-02,72.95283725047277,73.02455202898088,72.82533620479018,72.8731460571289,1836700 | |
| 2020-01-03,72.97672462122152,73.12812447706798,72.91297411371616,73.08031463623047,1210700 | |
| 2020-01-06,73.1281361764649,73.15204718029209,72.92095611330134,73.03251647949219,2068300 | |
| 2020-01-07,73.024547825661,73.04048849524602,72.93689238169581,72.97673797607422,3111000 | |
| 2020-01-08,72.96873198848394,73.0882626336319,72.84123709201894,72.92888641357422,1962300 | |
| 2020-01-09,72.84923526098781,73.04048681410124,72.84127100596274,73.03251647949219,3163200 | |
| 2020-01-10,73.08829616754488,73.19985653298009,73.04048631938234,73.12813568115234,1577400 | |
| 2020-01-13,73.08829141243486,73.11219633496087,73.01657056527324,73.04048156738281,1883600 | |
| 2020-01-14,73.05642090890854,73.12813568115234,73.01657531571712,73.12813568115234,13289400 | |
| 2020-01-15,73.2476806640625,73.31143119376621,73.16002520561618,73.2476806640625,1646500 | |
| 2020-01-16,73.23173557955865,73.30345035551193,73.16798505898845,73.26361083984375,3486200 | |
| 2020-01-17,73.17596587783468,73.27955592891435,73.16799554172543,73.2476806640625,4177800 | |
| 2020-01-21,73.3990690629367,73.47078383197888,73.27953836828274,73.45484924316406,2199200 | |
| 2020-01-22,73.47877012259097,73.55845524313655,73.4707997866609,73.51861572265625,5461900 | |
| 2020-01-23,73.59031188072322,73.67796731501225,73.51859711425952,73.63015747070312,2516800 | |
| 2020-01-24,73.73374736060327,73.80546820652143,73.66203259426858,73.75765228271484,2842700 | |
| 2020-01-27,73.8771799787596,73.92498982104509,73.8213998028988,73.90108489990234,2973300 | |
| 2020-01-28,73.89312267442418,73.91702759622315,73.79749690764487,73.87718200683594,3432100 | |
| 2020-01-29,73.94890986395599,74.11625041200016,73.94890986395599,74.02859497070312,2602300 | |
| 2020-01-30,74.12421655489554,74.21984233317804,73.98875126201673,74.13218688964844,1854600 | |
| 2020-01-31,74.2278115452706,74.37921142578125,74.1799956170605,74.37921142578125,2332000 | |
| 2020-02-03,74.24580752160611,74.33368232178776,74.17390718745831,74.30172729492188,1931800 | |
| 2020-02-04,74.13398440958959,74.14995887916479,74.05409377731496,74.11800384521484,1332600 | |
| 2020-02-05,74.01414177332668,74.09402629700527,73.97419646408815,74.04609680175781,1925700 | |
| 2020-02-06,74.02212524414062,74.09401948039758,73.99017021864934,74.02212524414062,1885300 | |
| 2020-02-07,74.17391194340819,74.27776731108096,74.12598244743525,74.22184753417969,1643900 | |
| 2020-02-10,74.30973490956396,74.42956477439252,74.26979568448785,74.3896255493164,1357100 | |
| 2020-02-11,74.31769494612605,74.38959527368068,74.25378489825472,74.27775573730469,2088800 | |
| 2020-02-12,74.20584336676548,74.24578866390166,74.15791388603935,74.1978530883789,1767900 | |
| 2020-02-13,74.19787981634884,74.27777043939989,74.18989562988281,74.18989562988281,1294700 | |
| 2020-02-14,74.32568138553945,74.36562059229723,74.28573608398438,74.28573608398438,1396100 | |
| 2020-02-18,74.3656203562348,74.43752067984624,74.30171640666575,74.39757537841797,1097600 | |
| 2020-02-19,74.34167019521117,74.42156081373805,74.3177054475725,74.35765075683594,1773100 | |
| 2020-02-20,74.39756522639523,74.53337557584082,72.93566125348451,74.51739501953125,5279200 | |
| 2020-02-21,74.6292464541243,74.79700575339027,74.62126226949074,74.66120147705078,2860000 | |
| 2020-02-24,74.85297110641997,74.86096139071716,74.77308654785156,74.77308654785156,3048500 | |
| 2020-02-25,74.82896792354937,74.98075277324843,74.79701289757072,74.8848876953125,3058900 | |
| 2020-02-26,74.80498504638672,74.97274432101428,74.78901058466832,74.80498504638672,3031200 | |
| 2020-02-27,74.86892765299132,74.90088268512599,74.58133845857834,74.5973129272461,4462700 | |
| 2020-02-28,74.84493408470178,75.22039794921875,74.62923922454245,75.22039794921875,9400600 | |
| 2020-03-02,75.27647644769849,75.48464540518746,75.04429527823471,75.06831359863281,5784000 | |
| 2020-03-03,75.20438259443515,76.07708036250641,75.14833783968213,75.8368911743164,7399600 | |
| 2020-03-04,76.05307714380385,76.18118295632473,75.88494284618619,75.9169692993164,2775800 | |
| 2020-03-05,76.09312900449801,76.11714732269061,75.836923429739,75.86894989013672,3465500 | |
| 2020-03-06,76.0370664156265,76.13313966589352,75.70879985475733,75.7808609008789,5197700 | |
| 2020-03-09,74.9241808396009,75.20440469571895,74.28366393268368,74.50784301757812,4996000 | |
| 2020-03-10,74.32370407634286,74.45180380223243,73.50704465366006,73.51505279541016,8561000 | |
| 2020-03-11,73.33888042330554,73.4509699284125,71.64152156973164,71.65753173828125,8334500 | |
| 2020-03-12,71.00100526420657,72.11389829129322,68.15872082015593,69.61589050292969,14327400 | |
| 2020-03-13,69.65595998577494,71.6015232504042,69.65595998577494,71.14515686035156,6441100 | |
| 2020-03-16,67.81446139612328,71.15314743416329,67.59028232772033,70.52864074707031,6213700 | |
| 2020-03-17,69.94414410026316,70.4085183146207,68.38289333801484,68.5350112915039,6696000 | |
| 2020-03-18,67.03783892577935,67.79844730799516,65.13230473755767,65.4605712890625,7398000 | |
| 2020-03-19,63.563032080942484,65.37248653858978,63.106665924414166,63.875282287597656,5643800 | |
| 2020-03-20,64.4517456292368,65.29242301559476,63.11467361450195,63.11467361450195,7132700 | |
| 2020-03-23,64.31564884552458,67.09388082507381,64.05143520926535,66.54143524169922,8368500 | |
| 2020-03-24,65.75680862236867,67.9345586004979,65.75680862236867,66.7255859375,3383700 | |
| 2020-03-25,67.26201785876971,69.30365377446279,67.25400971868339,68.75921630859375,3950600 | |
| 2020-03-26,68.4629838458488,69.25561869629234,68.20677833315891,68.87130737304688,3277900 | |
| 2020-03-27,68.71117303570125,69.13551279289626,67.99860134750197,68.73519134521484,2725300 | |
| 2020-03-30,68.67112553450933,69.59186591272282,68.63109706232053,69.4317398071289,3617600 | |
| 2020-03-31,69.3597245417819,70.16036781479141,69.33570622093936,69.72801971435547,3324900 | |
| 2020-04-01,69.627608619492,69.64367193016359,69.03339477816084,69.25823211669922,5138100 | |
| 2020-04-02,69.3385216447361,69.82834841105434,69.06550666094284,69.43488311767578,3731600 | |
| 2020-04-03,69.32247100737537,69.6035176720374,69.0494498714481,69.25019836425781,2431800 | |
| 2020-04-06,69.78824295183456,70.06125809429956,69.51522168300876,69.95687103271484,2183300 | |
| 2020-04-07,70.03716872532064,70.32624718365052,69.98899102438592,70.14155578613281,2775100 | |
| 2020-04-08,70.58319904676735,71.05696273540549,70.18973356155057,70.95257568359375,3101800 | |
| 2020-04-09,72.04461920401108,72.90382249773809,71.87599120726365,72.8636703491211,5208100 | |
| 2020-04-13,72.83157165980678,73.21701157230652,72.55855657182079,73.04035186767578,4177600 | |
| 2020-04-14,73.37760590104115,73.37760590104115,72.67097322872634,72.73521423339844,4793300 | |
| 2020-04-15,72.67095712643787,73.1929044526176,72.6147477913944,73.16881561279297,2821500 | |
| 2020-04-16,73.02427058733318,73.27319674735553,72.90382027151807,72.96002960205078,3784500 | |
| 2020-04-17,73.42578951447025,73.42578951447025,73.0483812710157,73.13671112060547,3018100 | |
| 2020-04-20,72.97612931568769,72.97612931568769,72.7593235219521,72.87174224853516,2309000 | |
| 2020-04-21,72.95200856087814,73.13669988884585,72.60672087269728,72.83155822753906,3606400 | |
| 2020-04-22,72.80746580089833,73.06442364040109,72.68701547349056,72.88776397705078,2028900 | |
| 2020-04-23,73.17685101803899,73.1848826745172,72.90383596136874,73.07246398925781,1837200 | |
| 2020-04-24,73.09655492875727,73.10458658546584,72.91989523932337,73.08049774169922,1906800 | |
| 2020-04-27,73.10457098810755,73.15274866536174,72.66292185875163,72.8636703491211,2117300 | |
| 2020-04-28,73.08047843339484,73.11259892538358,72.92790762803769,73.0242691040039,2332400 | |
| 2020-04-29,73.23304646487611,73.44985826413603,73.1206278009479,73.40970611572266,2150300 | |
| 2020-04-30,73.37761973349225,73.47398125866555,73.23308050891258,73.35353088378906,2927500 | |
| 2020-05-01,73.24727273094004,73.31971214089896,72.87701252878233,73.0701904296875,3193700 | |
| 2020-05-04,73.09434435533333,73.24728020219911,73.08629962519383,73.15068817138672,2227600 | |
| 2020-05-05,73.134575457029,73.27140952956665,73.07823165415974,73.15872192382812,3679700 | |
| 2020-05-06,73.09435197389196,73.15069579581801,72.73214256736964,72.88507843017578,2213300 | |
| 2020-05-07,72.98163923682685,73.09432684193366,72.78846136250286,73.05408477783203,3831300 | |
| 2020-05-08,72.84483448863847,73.06215891710985,72.82873888472133,72.89312744140625,1519800 | |
| 2020-05-11,72.89311587100589,72.91726234355698,72.514804758331,72.61139678955078,1784400 | |
| 2020-05-12,73.02189895439254,73.11848483627507,72.78042196765647,72.95750427246094,3285600 | |
| 2020-05-13,73.19895243182512,73.23114976011091,72.98967286847379,73.14260864257812,3990700 | |
| 2020-05-14,73.16678528885882,73.36801406790353,72.99775385138307,73.30361938476562,3219600 | |
| 2020-05-15,73.39216986487452,73.56120132382935,73.2794822255713,73.48876190185547,3131000 | |
| 2020-05-18,73.64169293245888,73.72218322753906,73.51290968853377,73.72218322753906,4001900 | |
| 2020-05-19,73.77048213926402,73.97976181877985,73.67389010079152,73.91536712646484,2530300 | |
| 2020-05-20,74.06024935010863,74.37416578716065,73.99585466019653,74.32586669921875,3393200 | |
| 2020-05-21,74.49489388307552,74.52708508251646,74.33390718079693,74.47074127197266,2123200 | |
| 2020-05-22,74.43856252811956,74.47075373294697,74.26952492718877,74.35002136230469,2101500 | |
| 2020-05-26,74.56733461367735,74.68002223676031,74.46269786110457,74.55123901367188,2839800 | |
| 2020-05-27,74.6075545017253,74.84098052978516,74.5914527668177,74.84098052978516,5837400 | |
| 2020-05-28,74.81683654469283,74.96977233886719,74.7524480206839,74.96977233886719,3968700 | |
| 2020-05-29,75.0261099939112,75.32393068949939,74.93756887200695,75.31587982177734,5340900 | |
| 2020-06-01,75.20051163312478,75.33768463134766,75.10369087667145,75.33768463134766,2526000 | |
| 2020-06-02,75.38608244109307,75.70076215899931,75.36187725601526,75.59587097167969,6021000 | |
| 2020-06-03,75.66045179626636,75.76534918905135,75.42646412609281,75.52328491210938,5579300 | |
| 2020-06-04,75.75726631739161,75.75726631739161,75.45872124557141,75.54747772216797,3960800 | |
| 2020-06-05,75.70074358917823,75.80563475076745,75.51516028919406,75.62812805175781,4520200 | |
| 2020-06-08,75.87022977422312,75.97512715228122,75.66851162374142,75.91057586669922,4470000 | |
| 2020-06-09,75.91864880494443,76.01547574434267,75.79762282563426,75.97513580322266,4566500 | |
| 2020-06-10,75.97508906176691,76.34624953385601,75.77337101241763,76.33010864257812,4576600 | |
| 2020-06-11,76.02351232391395,76.08806358808636,75.59587097167969,75.59587097167969,6376400 | |
| 2020-06-12,76.02353753849302,76.03160798817812,75.74113335900853,75.91057586669922,7238200 | |
| 2020-06-15,75.78144722549942,77.03210179062043,75.7168959621241,76.7739028930664,6402000 | |
| 2020-06-16,77.16123518667634,77.16123518667634,76.46732416229166,76.9433822631836,9306200 | |
| 2020-06-17,77.08052333203221,77.16120934497215,76.58833065036595,76.91915130615234,8636500 | |
| 2020-06-18,77.00794539920258,77.0160096952737,76.73360543400527,76.79815673828125,14477900 | |
| 2020-06-19,76.903004018674,76.92720920494949,76.60446518001262,76.74970245361328,4310100 | |
| 2020-06-22,76.91916188526939,76.97564271769028,76.48344996833004,76.5318603515625,5057900 | |
| 2020-06-23,76.62868211869875,76.68516294731984,76.53992565144438,76.60447692871094,11129300 | |
| 2020-06-24,76.53184262155567,76.5641182548831,76.30591934421136,76.45115661621094,12160300 | |
| 2020-06-25,76.48345990470003,76.53994074445865,76.39470341994365,76.4269790649414,9778200 | |
| 2020-06-26,76.46730704020636,76.5076531291285,76.35434537836302,76.39469146728516,2403000 | |
| 2020-06-29,76.42696397157981,76.62868209601665,76.31400231437107,76.61254119873047,3394300 | |
| 2020-06-30,76.67708978832437,76.80619233829403,76.58026903179552,76.7658462524414,3980600 | |
| 2020-07-01,76.71974011994992,76.92186821725582,76.6712313505037,76.90570068359375,2771400 | |
| 2020-07-02,76.96231647779005,77.04316650421316,76.9057208424477,77.02699279785156,2765600 | |
| 2020-07-06,77.09977453054137,77.261474609375,76.98658324166531,77.261474609375,2194000 | |
| 2020-07-07,77.06746453871912,77.2129971360807,77.05129699166343,77.20491027832031,3079600 | |
| 2020-07-08,77.18062017548152,77.18062017548152,77.06742889305029,77.07551574707031,2144600 | |
| 2020-07-09,77.13207030687128,77.2776027594081,77.0512203151195,77.22908782958984,2604900 | |
| 2020-07-10,77.2857388482505,77.32616695733955,77.09978435075304,77.16446685791016,1796800 | |
| 2020-07-13,77.1725556823454,77.26957945331166,77.09170562410554,77.09979248046875,1840200 | |
| 2020-07-14,77.19676678216959,77.40697556519433,77.14017116082292,77.35037994384766,2513700 | |
| 2020-07-15,77.31807628718079,77.44744129511254,77.30999560053237,77.37467193603516,2203000 | |
| 2020-07-16,77.43934448318045,77.59296386823189,77.39083569567464,77.58487701416016,3517800 | |
| 2020-07-17,77.60106437813059,77.71425568120448,77.5687231246147,77.69808197021484,2103600 | |
| 2020-07-20,77.73847121025676,77.843575605284,77.67378873556602,77.7950668334961,1651300 | |
| 2020-07-21,77.92444750542253,77.98104314456104,77.8516843272996,77.88402557373047,2490700 | |
| 2020-07-22,78.08615844844938,78.09423913419808,77.96488030913251,78.07807159423828,2793700 | |
| 2020-07-23,78.17506532419766,78.17506532419766,78.03761352923298,78.05378723144531,2185500 | |
| 2020-07-24,78.0861283927901,78.0861283927901,77.9729371512521,78.01335906982422,2176700 | |
| 2020-07-27,78.04573267389432,78.0699870687887,77.8516913462767,77.86785888671875,1619000 | |
| 2020-07-28,77.6738026428789,77.94870012530416,77.6738026428789,77.87593078613281,1763100 | |
| 2020-07-29,77.93253017791923,78.20742767360184,77.93253017791923,78.1993408203125,2563100 | |
| 2020-07-30,78.23168151876023,78.23168151876023,78.11040339411359,78.22359466552734,1486500 | |
| 2020-07-31,78.23974647239315,78.33677018629488,78.18315084806557,78.28826141357422,2253000 | |
| 2020-08-03,78.40819943321146,78.42440795898438,78.27856213573486,78.42440795898438,2554100 | |
| 2020-08-04,78.5621337890625,78.59454465237745,78.44059459706648,78.5621337890625,2972800 | |
| 2020-08-05,78.57834101266774,78.57834101266774,78.45680182268079,78.51351928710938,2116500 | |
| 2020-08-06,78.65127627931447,78.69179141118813,78.57835646003132,78.67558288574219,2229400 | |
| 2020-08-07,78.69178938524523,78.74850685936343,78.50542843786197,78.52163696289062,2377900 | |
| 2020-08-10,78.65936627626995,78.72418800281518,78.48110961914062,78.48110961914062,1902500 | |
| 2020-08-11,78.41629322842772,78.47301069757911,78.18942335182216,78.29475402832031,5538700 | |
| 2020-08-12,78.16515229117094,78.29478963029077,78.14084567644493,78.19756317138672,4646400 | |
| 2020-08-13,78.1408140079363,78.1489120884008,77.78430065179185,77.89773559570312,3245100 | |
| 2020-08-14,77.83289683683533,77.8734119572591,77.62223551950225,77.6546401977539,2513300 | |
| 2020-08-17,77.91394467364218,77.93825127869002,77.65465773515629,77.84101867675781,2381800 | |
| 2020-08-18,77.80048602420062,78.01115352340139,77.80048602420062,77.98684692382812,2405800 | |
| 2020-08-19,78.04358140669487,78.0597837493647,77.84101812374749,77.89773559570312,1643200 | |
| 2020-08-20,78.05168585506304,78.07599245999617,77.9544532535897,78.05978393554688,3564000 | |
| 2020-08-21,78.01925421068141,78.10838252619445,77.97064101376128,78.08407592773438,3567700 | |
| 2020-08-24,78.1002895863688,78.15700705157626,78.01926551917816,78.06787872314453,2175400 | |
| 2020-08-25,77.8815515618628,77.93016478304138,77.7357057165848,77.85723876953125,2045200 | |
| 2020-08-26,77.86530579123189,77.93823176986206,77.75997513514311,77.91392517089844,2919800 | |
| 2020-08-27,78.02736846235334,78.11649678927947,77.63034003086783,77.68705749511719,2577200 | |
| 2020-08-28,77.73570387254173,77.8977520604544,77.73570387254173,77.86534118652344,1650700 | |
| 2020-08-31,77.86531427263846,78.14080351495859,77.8329034099102,78.10028839111328,3537300 | |
| 2020-09-01,78.06538583356577,78.30084119501615,78.00855220800193,78.26836395263672,2664700 | |
| 2020-09-02,78.25212732635656,78.47134717808284,78.2440126610341,78.46322631835938,4980600 | |
| 2020-09-03,78.46321667641782,78.55252753919785,78.33331390881062,78.38202667236328,4344900 | |
| 2020-09-04,78.21153613936622,78.30896167934407,77.943603515625,77.943603515625,3399100 | |
| 2020-09-08,77.94361132027868,78.0248013431903,77.89489854541205,77.92737579345703,5212400 | |
| 2020-09-09,78.26023578380644,78.26023578380644,77.95171130161953,78.008544921875,2318100 | |
| 2020-09-10,77.98418854096552,78.09785578147648,77.92735492071003,78.008544921875,2766500 | |
| 2020-09-11,78.0816304250713,78.11410767122227,77.99231954675648,78.0410385131836,1601400 | |
| 2020-09-14,78.16278537742834,78.26833792866573,78.12219348375119,78.15467071533203,2930800 | |
| 2020-09-15,78.17903356856536,78.26834441421362,78.15467719146112,78.24398803710938,2681300 | |
| 2020-09-16,78.31707671900556,78.36578948537439,78.20340946787788,78.26836395263672,4144100 | |
| 2020-09-17,78.33334008545138,78.34957561392761,78.17907469011676,78.25214385986328,2721400 | |
| 2020-09-18,78.25212341090588,78.260244270223,78.10597891520123,78.1790542602539,3321100 | |
| 2020-09-21,78.17094011683797,78.22777374813916,78.03291646859242,78.1303482055664,5229900 | |
| 2020-09-22,78.1222273455516,78.1547045912096,78.0572728542356,78.1303482055664,3279800 | |
| 2020-09-23,78.05728080655244,78.0978789163613,77.70815812316263,77.7649917602539,4787600 | |
| 2020-09-24,77.69191079689644,77.74874442535646,77.50516819229871,77.61883544921875,5590000 | |
| 2020-09-25,77.54577283342931,77.65944009993206,77.53765197313584,77.58636474609375,4443600 | |
| 2020-09-28,77.65131251049695,77.86241149902344,77.61883526653895,77.86241149902344,2456500 | |
| 2020-09-29,77.85428636617256,77.96795361658612,77.83805084228516,77.83805084228516,2049000 | |
| 2020-09-30,77.84615250273332,77.87051507609549,77.74872698688279,77.78120422363281,3090000 | |
| 2020-10-01,77.75273923372052,77.98867483730469,77.75273923372052,77.98053741455078,2049900 | |
| 2020-10-02,77.95613449322411,78.02122146380715,77.83409797513971,77.98867797851562,2881600 | |
| 2020-10-05,77.90735617567778,77.9724369674666,77.7771821780244,77.79345703125,2524700 | |
| 2020-10-06,77.89107440933525,78.02938582132576,77.76903784912587,77.8422622680664,3241300 | |
| 2020-10-07,77.79341297448313,77.93985553538938,77.7852755524788,77.80154418945312,2526300 | |
| 2020-10-08,77.87477260961154,78.00494033325563,77.87477260961154,77.97239685058594,2969500 | |
| 2020-10-09,77.96425606986946,78.08629256314963,77.93985001262021,78.05374908447266,2823200 | |
| 2020-10-12,78.17576035278503,78.31407165527344,78.10254219884915,78.31407165527344,1606800 | |
| 2020-10-13,78.30600316697233,78.34668409299108,78.0782048781581,78.22464752197266,3441700 | |
| 2020-10-14,78.31411355400537,78.31411355400537,78.11072140821264,78.25716400146484,2109200 | |
| 2020-10-15,78.23274388249736,78.23274388249736,78.1188385908438,78.1269760131836,2582300 | |
| 2020-10-16,78.15141887782595,78.28973029460079,78.07820066339,78.1432876586914,2424700 | |
| 2020-10-19,78.06186952468941,78.11068783948386,77.9805139427427,78.04560089111328,2819300 | |
| 2020-10-20,78.02122244145724,78.08630941285585,77.947998046875,77.947998046875,2237400 | |
| 2020-10-21,77.92358675347432,77.99681114314114,77.89104326995961,77.90731811523438,1738800 | |
| 2020-10-22,77.90729484753356,77.92356348091474,77.78525837255935,77.88288879394531,3751900 | |
| 2020-10-23,77.85848529028952,77.98865920011183,77.85035407620087,77.95611572265625,1476100 | |
| 2020-10-26,78.07812422896184,78.07812422896184,77.96422520220439,78.02931213378906,2373700 | |
| 2020-10-27,78.13512359817422,78.20021057128906,78.07817404845758,78.20021057128906,2176100 | |
| 2020-10-28,78.22459790972677,78.22459790972677,77.94798144372042,77.9642562866211,6278000 | |
| 2020-10-29,77.95616140238522,77.96429882827579,77.74463177849144,77.8422622680664,6137900 | |
| 2020-10-30,77.81783379641591,77.85037728357277,77.61444165696216,77.66325378417969,2528700 | |
| 2020-11-02,77.81898498535156,77.87605471164457,77.76191525905854,77.81898498535156,5618000 | |
| 2020-11-03,77.79451419102534,77.8352809400739,77.72928988060067,77.75375366210938,6976200 | |
| 2020-11-04,78.27553337937499,78.52011520600111,78.10432423469699,78.48750305175781,5800500 | |
| 2020-11-05,78.62611556108405,78.67503068816777,78.50382152324163,78.57719421386719,3869500 | |
| 2020-11-06,78.54457171661174,78.54457171661174,78.37336257422258,78.47119903564453,2381500 | |
| 2020-11-09,78.4712012450675,78.47935583878203,78.05540404748251,78.1206283569336,3402500 | |
| 2020-11-10,78.0391204493334,78.30001153175783,77.99020531517071,78.0880355834961,6529200 | |
| 2020-11-11,78.06355224618511,78.14507951625394,78.03094009413117,78.12877655029297,1132800 | |
| 2020-11-12,78.25925317797274,78.42231400958396,78.23479560826473,78.38970184326172,5860900 | |
| 2020-11-13,78.38968123066843,78.44675095169218,78.34891447845158,78.41413879394531,1202800 | |
| 2020-11-16,78.42228846641149,78.54457627512076,78.40597927849512,78.5201187133789,2728800 | |
| 2020-11-17,78.58534056266645,78.6668678392959,78.55272840798816,78.64241027832031,3693600 | |
| 2020-11-18,78.71578505679173,78.74839098962902,78.65056075085282,78.67501831054688,1932200 | |
| 2020-11-19,78.77286037524983,78.91145737013402,78.69948147081358,78.87884521484375,3503900 | |
| 2020-11-20,78.82994824305302,78.86256040585245,78.69949959185536,78.83809661865234,2410200 | |
| 2020-11-23,78.81360749249289,78.83806504976548,78.78099534275226,78.82176208496094,1820000 | |
| 2020-11-24,78.87068071211264,78.89513827047449,78.79730803702714,78.85437774658203,2544900 | |
| 2020-11-25,78.82992167853516,78.96036406564163,78.78915493374016,78.95220947265625,2536200 | |
| 2020-11-27,79.03373411878195,79.08264923095703,79.00112197062147,79.08264923095703,767400 | |
| 2020-11-30,79.10711302391137,79.23756162683794,79.06635250059563,79.22125244140625,3828200 | |
| 2020-12-01,79.12241287802352,79.21226023491728,78.95088780530189,78.99989318847656,2827900 | |
| 2020-12-02,79.00810573826604,79.04894150255245,78.85291363178219,78.98359680175781,2556400 | |
| 2020-12-03,79.07343686539369,79.22045931272362,79.04076451803003,79.15512084960938,2914800 | |
| 2020-12-04,78.95090013661684,79.01623858051818,78.8937188718349,78.97540283203125,2329000 | |
| 2020-12-07,79.04890297892369,79.18775572673368,79.00806723453815,79.04073333740234,5149400 | |
| 2020-12-08,79.06525020295824,79.16326098461586,78.97540283203125,78.97540283203125,2625100 | |
| 2020-12-09,78.87739018764317,78.89372324162035,78.67319273906466,78.77937316894531,3793100 | |
| 2020-12-10,78.84472544463374,79.0734256120187,78.8283923890829,79.00808715820312,2206400 | |
| 2020-12-11,79.05707262044506,79.10607800635196,78.96722525854197,79.04073333740234,2887600 | |
| 2020-12-14,78.97542211677273,79.09793562376092,78.95908282809913,79.07343292236328,1961700 | |
| 2020-12-15,79.10612449951502,79.19597191422426,79.05711908480609,79.16329956054688,3042900 | |
| 2020-12-16,79.15512560638824,79.25313642275603,79.01626656384477,79.13878631591797,2184300 | |
| 2020-12-17,79.28576694219974,79.31026963336447,79.09790259058654,79.22859191894531,1791700 | |
| 2020-12-18,79.31027905954618,79.31027905954618,79.14692361129276,79.17959594726562,2199200 | |
| 2020-12-21,79.16324937775353,79.18775206957537,79.03256627750028,79.1224136352539,3210500 | |
| 2020-12-22,79.22043426592218,79.28577893998974,79.14692618130451,79.26127624511719,1605700 | |
| 2020-12-23,79.34163970850082,79.47285369207832,79.1366225516313,79.32524108886719,3417900 | |
| 2020-12-24,79.39086813239715,79.4564751459266,79.34986844141312,79.44827270507812,893800 | |
| 2020-12-28,79.39084358358176,79.52205757006737,79.35804008696034,79.46465301513672,1871000 | |
| 2020-12-29,79.48107352154821,79.5630791573697,79.06284290186997,79.52207946777344,2850500 | |
| 2020-12-30,79.57124063494534,79.64505004882812,79.53024096645557,79.64505004882812,1306600 | |
| 2020-12-31,79.62046257053068,79.69427200279688,79.60406395037558,79.66146850585938,1436700 | |
| 2021-01-04,79.57127464444389,79.62047677031136,79.33345394170377,79.56307220458984,3606500 | |
| 2021-01-05,79.4482621816189,79.53847024911593,79.34165549122619,79.41545867919922,2492000 | |
| 2021-01-06,79.11204596421751,79.16124809496436,78.98903438072135,79.15304565429688,4410700 | |
| 2021-01-07,78.99720360981,79.08741164934047,78.99720360981,79.07100677490234,2509400 | |
| 2021-01-08,79.03821372772119,79.03821372772119,78.84960144314208,78.94800567626953,2762900 | |
| 2021-01-11,78.80039230163086,78.84960067434203,78.73479156572793,78.75119018554688,2180400 | |
| 2021-01-12,78.62819576143171,78.85782028529201,78.5297915078344,78.84141540527344,13654900 | |
| 2021-01-13,78.8250041891879,79.21043121525099,78.8250041891879,79.12842559814453,3696600 | |
| 2021-01-14,79.0792085183213,79.25142215865225,78.99720291672936,79.0300064086914,3127300 | |
| 2021-01-15,79.12023636237618,79.15303360679614,79.02182585923202,79.08743286132812,2929100 | |
| 2021-01-19,79.06285840705877,79.14486405896255,79.02185245279178,79.112060546875,2308300 | |
| 2021-01-20,79.1038465781416,79.185852218096,79.08744795280244,79.13665008544922,5596300 | |
| 2021-01-21,78.73479628631983,79.12022956975915,78.5297791148417,79.0792236328125,4489000 | |
| 2021-01-22,78.99724663113918,79.08745471979631,78.97264556271084,78.98904418945312,2864600 | |
| 2021-01-25,79.06283080250948,79.19403854841872,79.04642592387833,79.14483642578125,3990200 | |
| 2021-01-26,79.07920945702773,79.23502448154044,79.07100701978327,79.17761993408203,4773700 | |
| 2021-01-27,79.22684204905303,79.26784798900292,79.1284315471501,79.14483642578125,3536800 | |
| 2021-01-28,79.1120357635778,79.15303544837069,79.0218276977539,79.0218276977539,3250100 | |
| 2021-01-29,78.88241088457741,79.0628270010775,78.85780982444152,78.96441650390625,2737000 | |
| 2021-02-01,79.01374130718216,79.14520109928803,78.98909416324928,79.10411834716797,3087800 | |
| 2021-02-02,78.94798588950913,79.07122783768082,78.93155655498097,79.0301513671875,2631600 | |
| 2021-02-03,78.93156262923802,78.99729250910067,78.93156262923802,78.98907470703125,3022800 | |
| 2021-02-04,78.93154475238552,79.0876516146168,78.89046201968941,79.0547866821289,2534300 | |
| 2021-02-05,79.1041166315713,79.14519938280037,79.01373959354557,79.02195739746094,4672400 | |
| 2021-02-08,79.02193718978769,79.12874353998362,78.87404809886846,79.09587860107422,3747300 | |
| 2021-02-09,79.12051749028427,79.13694682255161,79.02192269164524,79.04656982421875,3090500 | |
| 2021-02-10,79.10409530914674,79.21911945956617,79.10409530914674,79.20269012451172,3338200 | |
| 2021-02-11,79.1369695752608,79.23556440224688,79.03837474827473,79.14518737792969,2676700 | |
| 2021-02-12,79.02194308318849,79.11232010484306,78.99729594425482,79.01372528076172,1841600 | |
| 2021-02-16,78.74259164112286,78.75080944328091,78.53719046559611,78.56184387207031,4445300 | |
| 2021-02-17,78.6439716837621,78.71791306861847,78.53715910339989,78.70970153808594,5189200 | |
| 2021-02-18,78.76721641937998,78.76721641937998,78.53716192099314,78.68505096435547,2737600 | |
| 2021-02-19,78.55358719991115,78.61109924986657,78.34818612602126,78.37283325195312,3608200 | |
| 2021-02-22,78.24962003400272,78.39750911214146,78.1345958919332,78.15103149414062,7656500 | |
| 2021-02-23,77.90453757696572,78.27425709053547,77.90453757696572,78.25782775878906,5130300 | |
| 2021-02-24,77.97849209567346,78.31534670701802,77.89632662468395,78.30712890625,3466700 | |
| 2021-02-25,77.97849989543967,77.97849989543967,76.98435275846677,77.17332458496094,10810300 | |
| 2021-02-26,77.46090586408398,77.73203697461933,77.222639700433,77.70738983154297,9815800 | |
| 2021-03-01,77.74274028973952,77.91557434059146,77.72628259501535,77.9073486328125,5157500 | |
| 2021-03-02,77.8744267047447,77.97318543109323,77.82504106240424,77.89088439941406,3103500 | |
| 2021-03-03,77.64400178546121,77.68515545506766,77.49586364488218,77.50408935546875,4239000 | |
| 2021-03-04,77.50409553879636,77.57817089416405,77.00205086955262,77.08435821533203,7836300 | |
| 2021-03-05,76.8785933175632,76.9444303955644,76.70575293520164,76.870361328125,9460200 | |
| 2021-03-08,76.6728247942916,76.68928249126492,76.27777099609375,76.27777099609375,4079900 | |
| 2021-03-09,76.62344456960395,76.69751990914583,76.51645383378518,76.5987548828125,4191000 | |
| 2021-03-10,76.63991585720045,76.9444303955644,76.62345187832405,76.870361328125,4670400 | |
| 2021-03-11,77.00203147759666,77.06787482597085,76.8950407458641,76.96088409423828,5199300 | |
| 2021-03-12,76.61520855289413,76.69751587676167,76.40945280155968,76.48352813720703,2908300 | |
| 2021-03-15,76.45884356392003,76.62344566432635,76.43415387677585,76.5822982788086,2026000 | |
| 2021-03-16,76.63990964186758,76.68105702738534,76.52468691574961,76.5822982788086,3446000 | |
| 2021-03-17,76.3847634113351,76.84566056593958,76.28600466897983,76.70574188232422,3915100 | |
| 2021-03-18,76.17900597675252,76.34361434232125,76.07201524850817,76.27777099609375,6167800 | |
| 2021-03-19,76.17901552863552,76.32715993663926,76.12963615235691,76.22840118408203,3994800 | |
| 2021-03-22,76.3271391463614,76.46705780631905,76.29421747808703,76.39298248291016,2723900 | |
| 2021-03-23,76.48348835186242,76.56578935375124,76.42587702262385,76.54933166503906,2822100 | |
| 2021-03-24,76.41771007658464,76.68107727427488,76.39302038292139,76.6728515625,2320100 | |
| 2021-03-25,76.67285906694521,76.7304704508547,76.51648261954666,76.66462707519531,2259900 | |
| 2021-03-26,76.51645563733364,76.68105773926808,76.47530197226618,76.54114532470703,2261100 | |
| 2021-03-29,76.8456707246458,77.1831069375795,76.33539413140704,76.40123748779297,2681100 | |
| 2021-03-30,76.32714523269382,76.48352159967503,76.20369053661217,76.4670639038086,2527000 | |
| 2021-03-31,76.40120149358279,76.66456851588065,76.39296950812079,76.56580352783203,3675300 | |
| 2021-04-01,76.76949817681744,76.83546703314349,76.67055118346477,76.80248260498047,3066600 | |
| 2021-04-05,76.5551087599636,76.71178323368477,76.20878167281494,76.54686737060547,2304200 | |
| 2021-04-06,76.6870326065393,76.97563846027225,76.6870326065393,76.90142822265625,3718700 | |
| 2021-04-07,76.98389213267426,77.0663500557124,76.88493885034671,76.90967559814453,3417800 | |
| 2021-04-08,77.03337062531207,77.14881298328132,76.97564944632745,77.14057159423828,2202300 | |
| 2021-04-09,76.95094291263267,77.14060188441782,76.9097107866805,77.04989624023438,2368600 | |
| 2021-04-12,76.92615792389479,77.00861583296216,76.9014211802881,76.98387908935547,1898500 | |
| 2021-04-13,76.97566266764429,77.25602722167969,76.95092591399305,77.25602722167969,2484900 | |
| 2021-04-14,77.21477538945138,77.23127074843224,77.1075807206203,77.20652770996094,2365700 | |
| 2021-04-15,77.32197562694184,77.61882919861515,77.24776537959181,77.51988220214844,2406800 | |
| 2021-04-16,77.33846541726331,77.37144984408889,77.05810093481385,77.20652770996094,2965300 | |
| 2021-04-19,77.0745934716493,77.19828349493223,77.05809811327242,77.1488037109375,2367500 | |
| 2021-04-20,77.15704941742447,77.36319735391339,77.1405603506051,77.26424407958984,2151500 | |
| 2021-04-21,77.30549452139078,77.41268920898438,77.24777333712697,77.41268920898438,2671400 | |
| 2021-04-22,77.27250692562373,77.49515026376824,77.25601785556788,77.46216583251953,2536500 | |
| 2021-04-23,77.44568914353786,77.56937921775803,77.3962156303052,77.50341033935547,3306400 | |
| 2021-04-26,77.5446237650728,77.5446237650728,77.44567047132668,77.46216583251953,2357200 | |
| 2021-04-27,77.51990976344385,77.51990976344385,77.25604052715603,77.27252960205078,19649500 | |
| 2021-04-28,77.26427648057049,77.34674072265625,77.09936057867573,77.34674072265625,3353700 | |
| 2021-04-29,77.10760576940925,77.28901703031427,77.04163689432774,77.28076934814453,5517600 | |
| 2021-04-30,77.25601028335578,77.3879417042824,77.24776260356774,77.36320495605469,2759100 | |
| 2021-05-03,77.37639594459107,77.5581286433653,77.3516153588101,77.50030517578125,2171500 | |
| 2021-05-04,77.63249165056683,77.6490099435062,77.44249661918836,77.49205780029297,2863300 | |
| 2021-05-05,77.49208137577197,77.60772836839041,77.44252017958934,77.57469177246094,2104100 | |
| 2021-05-06,77.5499194741139,77.69035339355469,77.5251388713566,77.69035339355469,2470500 | |
| 2021-05-07,77.88858060371581,78.01248988174802,77.70684783624026,77.7646713256836,3253200 | |
| 2021-05-10,77.73162174731586,77.8224881232401,77.58293188692045,77.65727996826172,2125300 | |
| 2021-05-11,77.48378688602236,77.51682346554013,77.41770112241623,77.50030517578125,1924000 | |
| 2021-05-12,77.78943927284651,77.78943927284651,77.10381350786193,77.11207580566406,4602300 | |
| 2021-05-13,77.27731260119462,77.41774019301361,77.26078800081093,77.39295959472656,2969600 | |
| 2021-05-14,77.54164822562636,77.62425231933594,77.47556242974335,77.62425231933594,1574800 | |
| 2021-05-17,77.57469176295996,77.57469176295996,77.48382536844396,77.5416488647461,1823800 | |
| 2021-05-18,77.50032007834587,77.51683837128107,77.43423430203208,77.45901489257812,1507400 | |
| 2021-05-19,77.43425780336544,77.53338649792174,77.1947015182374,77.31034851074219,2131300 | |
| 2021-05-20,77.45904477724659,77.64077758108104,77.44252647793843,77.60773468017578,1506000 | |
| 2021-05-21,77.3351417834958,77.71512569050621,77.3351417834958,77.64077758789062,1642200 | |
| 2021-05-24,77.68209043372266,77.77295684458936,77.66556583049805,77.73991394042969,1931400 | |
| 2021-05-25,77.76468629329435,77.97119969566708,77.68208219280302,77.95468139648438,3550500 | |
| 2021-05-26,77.87207861118945,77.95468902205064,77.81425510496031,77.92164611816406,4145700 | |
| 2021-05-27,77.82251075263736,77.84729135286116,77.73164435029078,77.78121185302734,2099000 | |
| 2021-05-28,77.79772219707759,77.95467438549755,77.79772219707759,77.80598449707031,1282300 | |
| 2021-06-01,77.74392450415083,77.85978677471276,77.69426473532414,77.85150909423828,2200100 | |
| 2021-06-02,77.94252731334748,77.98390939250181,77.90942291282776,77.97563171386719,2630100 | |
| 2021-06-03,77.7439274682219,77.7853032441314,77.70254537829196,77.71082305908203,2011700 | |
| 2021-06-04,77.85979050177737,78.0749596922522,77.85151282090663,78.05841064453125,2783300 | |
| 2021-06-07,77.99218725333633,78.0418470152616,77.96736052938334,78.0335693359375,2022700 | |
| 2021-06-08,78.20735952804475,78.24046392997171,78.14115072419082,78.21563720703125,2517100 | |
| 2021-06-09,78.41426153873415,78.48047034616317,78.31494832759063,78.38943481445312,2002400 | |
| 2021-06-10,78.32322862323858,78.65426635742188,78.28184653870832,78.65426635742188,1938400 | |
| 2021-06-11,78.69561901180725,78.70389668908574,78.588034463258,78.64596557617188,1507300 | |
| 2021-06-14,78.58806075091171,78.58806075091171,78.41426735403634,78.47219848632812,1144300 | |
| 2021-06-15,78.28184791973783,78.5549545288086,78.28184791973783,78.5549545288086,2042900 | |
| 2021-06-16,78.59633716891906,78.65426830028063,77.99219281555995,78.15771484375,2450400 | |
| 2021-06-17,78.22392916747154,78.4556600419724,78.1991024379945,78.3315200805664,3881600 | |
| 2021-06-18,78.36462058975721,78.5880674579469,78.2073762255368,78.53841400146484,2794300 | |
| 2021-06-21,78.43909611018195,78.50530492423461,78.37288729612929,78.39772033691406,2379700 | |
| 2021-06-22,78.33979453845078,78.51358795166016,78.29013476751919,78.51358795166016,1515600 | |
| 2021-06-23,78.43083306110195,78.52186861890192,78.20738616451553,78.3729019165039,9649900 | |
| 2021-06-24,78.4473639194464,78.50529504594802,78.37287743450476,78.46391296386719,2956100 | |
| 2021-06-25,78.50528245994809,78.52183150171574,78.24045359353829,78.36459350585938,2982800 | |
| 2021-06-28,78.46392750272135,78.56324072970588,78.38944731799825,78.53841400146484,3475000 | |
| 2021-06-29,78.54668897161466,78.6377182006836,78.45565342852552,78.6377182006836,2386500 | |
| 2021-06-30,78.70389623671797,78.78665406697385,78.66252047859888,78.67906951904297,3358900 | |
| 2021-07-01,78.72054039263325,78.74541791536468,78.54643568549295,78.62105560302734,1685400 | |
| 2021-07-02,78.68735822453108,78.82000667732808,78.62103083546859,78.81171417236328,2119900 | |
| 2021-07-06,78.8366405967281,79.14340024206912,78.8366405967281,79.06878662109375,3446900 | |
| 2021-07-07,79.14338999233304,79.29262354028918,79.08535507509073,79.23458862304688,2620100 | |
| 2021-07-08,79.18483983892435,79.35894457663098,79.17654732989133,79.2843246459961,3227000 | |
| 2021-07-09,79.12677508946244,79.12677508946244,79.04386268105893,79.0604476928711,1982100 | |
| 2021-07-12,79.06046931039097,79.10192552592811,78.96097818830009,79.02730560302734,3874800 | |
| 2021-07-13,79.01900675964797,79.06046297186143,78.79515965955302,78.82832336425781,6358200 | |
| 2021-07-14,78.9858366873591,79.09362030029297,78.96925799900818,79.09362030029297,6512900 | |
| 2021-07-15,79.1848081042478,79.25112917393929,79.0438608084981,79.21797180175781,3337100 | |
| 2021-07-16,79.0687586154728,79.21799212989845,79.05217359979764,79.16824340820312,3018100 | |
| 2021-07-19,79.43353020108314,79.6407985765794,79.32575292294347,79.5661849975586,3865200 | |
| 2021-07-20,79.79007667928184,79.81494788619698,79.47503084946942,79.54964447021484,5330500 | |
| 2021-07-21,79.36723009251706,79.40038747506539,79.20141155312284,79.29261016845703,2769100 | |
| 2021-07-22,79.34235191670967,79.54133416235034,79.3174807173372,79.4832992553711,2101900 | |
| 2021-07-23,79.29260825006303,79.46671296821681,79.27602955918996,79.45013427734375,2244500 | |
| 2021-07-26,79.35064063129694,79.49987414572756,79.35064063129694,79.36722564697266,2946400 | |
| 2021-07-27,79.54962351190441,79.58278722083135,79.45842489368803,79.57450103759766,3137900 | |
| 2021-07-28,79.46671357346294,79.69056701660156,79.41697117513453,79.69056701660156,3227500 | |
| 2021-07-29,79.53302129843972,79.59934869667745,79.49156509320893,79.5661849975586,2153500 | |
| 2021-07-30,79.59105872085323,79.6822573149972,79.58276621447767,79.6656723022461,2106800 | |
| 2021-08-02,79.76451913855753,79.96386636797753,79.70637593259612,79.84757995605469,2755300 | |
| 2021-08-03,79.86419592183461,79.95556472222172,79.81435436162899,79.84757995605469,2255300 | |
| 2021-08-04,79.98047470492608,80.06353551450057,79.59838991117651,79.79773712158203,3351600 | |
| 2021-08-05,79.68147239222368,79.71469799251676,79.54856999105132,79.5984115600586,2845100 | |
| 2021-08-06,79.30769264078104,79.36583585492939,79.22462547445335,79.26615905761719,2257300 | |
| 2021-08-09,79.24953208588845,79.29105932283058,79.00034331570095,79.02526092529297,1624100 | |
| 2021-08-10,78.95881611871951,79.1996969261198,78.8674473180803,78.90067291259766,1660400 | |
| 2021-08-11,78.92557695863816,79.14154011731468,78.83421451083632,79.03356170654297,2589300 | |
| 2021-08-12,78.98375021311345,79.05850940066227,78.93391497950459,79.05020141601562,1820400 | |
| 2021-08-13,79.14157221806465,79.3409194946289,79.12496258549083,79.3409194946289,1210700 | |
| 2021-08-16,79.47378497405116,79.58176337844502,79.4073338003629,79.44055938720703,1716000 | |
| 2021-08-17,79.37413831767866,79.43228153242462,79.3159951029327,79.35752868652344,1953400 | |
| 2021-08-18,79.32430229681007,79.34091192779982,79.14987265430995,79.21632385253906,2267000 | |
| 2021-08-19,79.3159951029327,79.40736391712423,79.23293427288634,79.35752868652344,1710200 | |
| 2021-08-20,79.3990627143408,79.40737069919554,79.29108425977176,79.3409194946289,1187300 | |
| 2021-08-23,79.3575053639606,79.42395654332223,79.31597179257625,79.37411499023438,1313600 | |
| 2021-08-24,79.34089706596613,79.374122658857,79.22461065941503,79.2495346069336,1731600 | |
| 2021-08-25,79.26614255046415,79.27445053279381,79.05848735215918,79.11663055419922,1730400 | |
| 2021-08-26,79.20802142433503,79.20802142433503,79.00036616815487,79.07511901855469,4689400 | |
| 2021-08-27,79.08342899835277,79.36584344919314,79.00036816121231,79.3409194946289,2610800 | |
| 2021-08-30,79.12492623892662,79.5070109839681,79.12492623892662,79.49870300292969,2809600 | |
| 2021-08-31,79.49041752245525,79.57348468208691,79.3907470703125,79.3907470703125,3775200 | |
| 2021-09-01,79.4281773916494,79.53636022270189,79.34496422459513,79.46146392822266,2261400 | |
| 2021-09-02,79.55299518560295,79.6029281616211,79.47810524471166,79.6029281616211,3277300 | |
| 2021-09-03,79.41987571101467,79.46980235104598,79.36994272222445,79.43651580810547,1106900 | |
| 2021-09-07,78.98716985830481,79.20352924825555,78.98716985830481,79.15360260009766,3928700 | |
| 2021-09-08,79.21183032458161,79.36161657593436,79.17022056357767,79.2867202758789,2305600 | |
| 2021-09-09,79.38656700609857,79.6278896134792,79.3366340312479,79.54467010498047,2756100 | |
| 2021-09-10,79.48644244813678,79.52805221400214,79.34497940220879,79.43651580810547,1300700 | |
| 2021-09-13,79.49478104924201,79.57799424831134,79.48645782470703,79.48645782470703,7506800 | |
| 2021-09-14,79.56964893162841,79.7027887327986,79.55300248850845,79.64453887939453,3732800 | |
| 2021-09-15,79.4281713732007,79.64453067015396,79.4281713732007,79.5862808227539,2644300 | |
| 2021-09-16,79.37825921512228,79.4864357089381,79.32833257932396,79.45315551757812,2242100 | |
| 2021-09-17,79.30336671978374,79.32833003688285,79.2284704197283,79.2867202758789,1771000 | |
| 2021-09-20,79.36994328562832,79.5030894583355,79.31169342225866,79.49476623535156,3140200 | |
| 2021-09-21,79.5197443740868,79.5696773725365,79.46149449986224,79.48645782470703,2045000 | |
| 2021-09-22,79.48642025828563,79.6112431722766,79.3616036930518,79.54467010498047,2929000 | |
| 2021-09-23,79.36160868192908,79.36992555429607,79.16188946748582,79.18685913085938,2792300 | |
| 2021-09-24,79.0953369140625,79.1286171070074,79.01211738542426,79.0953369140625,1511400 | |
| 2021-09-27,78.94557195249651,79.04542525579174,78.9122854018113,78.97053527832031,2334700 | |
| 2021-09-28,78.77082615920274,78.77082615920274,78.56278996885888,78.58775329589844,2846400 | |
| 2021-09-29,78.7125471249474,78.86233339254639,78.5710840802036,78.63765716552734,4397700 | |
| 2021-09-30,78.57943001875401,78.67096645034573,78.47957036190104,78.56278991699219,3680500 | |
| 2021-10-01,78.74033530335385,78.98210100017452,78.71532615547825,78.92374420166016,3192800 | |
| 2021-10-04,78.79869207968875,78.90707353433778,78.74867378395165,78.84871673583984,2099500 | |
| 2021-10-05,78.75701860197711,78.79036625528055,78.63196649219286,78.67365264892578,2561100 | |
| 2021-10-06,78.60694843503441,78.66530523159913,78.53191463350045,78.62361907958984,2449400 | |
| 2021-10-07,78.51524264386435,78.5902700836992,78.3901905503926,78.39852905273438,1558800 | |
| 2021-10-08,78.0567186601258,78.390188781722,77.84830062917985,78.19010925292969,2451600 | |
| 2021-10-11,78.05671690915823,78.12341220406407,77.98168947269919,78.03170776367188,1107000 | |
| 2021-10-12,78.17341744856023,78.2734603742227,78.06504238273516,78.24845123291016,2067600 | |
| 2021-10-13,78.29847089356365,78.47354124624486,78.27346175181096,78.44853210449219,3107800 | |
| 2021-10-14,78.54856921519536,78.66528277500657,78.3651603753743,78.65694427490234,2675000 | |
| 2021-10-15,78.48189499491097,78.48189499491097,78.35684290143922,78.39852905273438,2863500 | |
| 2021-10-18,78.1817779610212,78.26514390900522,78.07340286468339,78.206787109375,3576500 | |
| 2021-10-19,78.16511405889283,78.16511405889283,78.00671429176815,78.01505279541016,2708000 | |
| 2021-10-20,77.98168096939982,78.1150651842536,77.95667182664053,77.96500396728516,11055700 | |
| 2021-10-21,77.81497149319001,77.89000530959618,77.70659638106453,77.7566146850586,5499200 | |
| 2021-10-22,77.89832305908203,77.9483413497496,77.70657567750077,77.89832305908203,3141800 | |
| 2021-10-25,77.93166313554342,78.08172435338155,77.89831549153352,78.02336120605469,2686400 | |
| 2021-10-26,78.05674828180352,78.13178210883362,77.95671165965135,78.12344360351562,4174600 | |
| 2021-10-27,78.29016835411882,78.49024792420116,78.15677773378735,78.38186645507812,4659200 | |
| 2021-10-28,78.33186255875987,78.36521021997574,78.17346275808849,78.26516723632812,4112900 | |
| 2021-10-29,78.07338089723534,78.35682631271101,78.03169475476547,78.2734603881836,4056600 | |
| 2021-11-01,78.15070266635796,78.23422250224142,78.03377362169012,78.20081329345703,1906300 | |
| 2021-11-02,78.21751996197675,78.40126742157771,78.21751996197675,78.38455963134766,4614100 | |
| 2021-11-03,78.34282636413144,78.40129090313715,78.11731573356879,78.29270935058594,3678000 | |
| 2021-11-04,78.38455851226067,78.66017969772709,78.35950319942823,78.56830596923828,3022100 | |
| 2021-11-05,78.63511359450699,79.01095597972967,78.63511359450699,78.94413757324219,3820900 | |
| 2021-11-08,78.87734365143181,78.87734365143181,78.64348554717898,78.70195007324219,3330200 | |
| 2021-11-09,78.92747517780239,78.9859397193441,78.8356014165001,78.86065673828125,3358400 | |
| 2021-11-10,78.70193643753255,78.71028395969859,78.25926924871465,78.31773376464844,4254600 | |
| 2021-11-11,78.27597163470192,78.38454676475523,78.02540579962026,78.0588150024414,1585200 | |
| 2021-11-12,78.28430999228678,78.30101140430588,78.09220870722774,78.15902709960938,2849000 | |
| 2021-11-15,78.08388815040122,78.11729736085498,77.79156552412515,77.80827331542969,4083300 | |
| 2021-11-16,77.73307007885276,77.90846358485184,77.71636866634692,77.72471618652344,3817400 | |
| 2021-11-17,77.74147649269392,77.9335715409767,77.6913594770121,77.9168701171875,3897900 | |
| 2021-11-18,78.00035925412415,78.02541456601658,77.83331959340488,77.98365783691406,2561900 | |
| 2021-11-19,78.11725586875416,78.25089263958775,78.08384667604575,78.10890197753906,6298900 | |
| 2021-11-22,77.85003127879786,77.9502589117419,77.59111785888672,77.59111785888672,4119000 | |
| 2021-11-23,77.48253871524207,77.51594792725183,77.29044371138053,77.29879760742188,5427300 | |
| 2021-11-24,77.20689189210105,77.40734070898782,77.17348269392777,77.39898681640625,3589100 | |
| 2021-11-26,77.64956479981022,77.89177674545479,77.61615559639503,77.8834228515625,3632000 | |
| 2021-11-29,77.6078247992922,77.94191056071696,77.57441558593413,77.89179992675781,4889900 | |
| 2021-11-30,78.20919987986562,78.4096488442039,77.88346792325679,78.00875091552734,9302400 | |
| 2021-12-01,77.92255729219025,78.04806467798356,77.85562555219518,78.02296447753906,4224600 | |
| 2021-12-02,77.99786478433141,78.05643404693974,77.88908873693677,78.04806518554688,3811700 | |
| 2021-12-03,78.06479142156138,78.5751833707203,78.00622216757117,78.42457580566406,4097900 | |
| 2021-12-06,78.41617688242667,78.4329082127652,78.1651622423766,78.1986312866211,4867500 | |
| 2021-12-07,78.17351755055388,78.34085635920634,78.17351755055388,78.2404556274414,5397600 | |
| 2021-12-08,78.15681838507574,78.22375010593969,77.92253501956048,78.03131103515625,4031900 | |
| 2021-12-09,78.14008066718301,78.20701877161595,78.01457331726351,78.03131103515625,2275400 | |
| 2021-12-10,78.13170623779297,78.26558243711406,78.08150585483183,78.13170623779297,3959900 | |
| 2021-12-13,78.28234326338287,78.47478877651929,78.27398078545112,78.33255004882812,3659000 | |
| 2021-12-14,78.22374452893408,78.24048224563349,78.07313699648213,78.13170623779297,5603600 | |
| 2021-12-15,77.99784082284691,78.26558685302734,77.95600291230635,78.26558685302734,3183200 | |
| 2021-12-16,78.63375262471051,78.63375262471051,78.33253749459803,78.42457580566406,3252200 | |
| 2021-12-17,78.45804712890607,78.59192337196876,78.42458445171103,78.47478485107422,1907800 | |
| 2021-12-20,78.45802864372372,78.49149769660389,78.29905862200434,78.35762786865234,2927900 | |
| 2021-12-21,78.60861858936318,78.60861858936318,77.60457276204146,78.30740356445312,3021800 | |
| 2021-12-22,78.36598087890208,78.38271221017384,78.24047355187655,78.3492431640625,1890000 | |
| 2021-12-23,78.30623622138714,78.33154425312273,78.1965659383905,78.3146743774414,2136600 | |
| 2021-12-27,78.2977927079871,78.45808547991444,78.2977927079871,78.4243392944336,1931400 | |
| 2021-12-28,78.50869385797343,78.5508781948035,78.39058543856054,78.43276977539062,1879100 | |
| 2021-12-29,78.23030360273974,78.28935781583105,78.10375702142224,78.17124938964844,3049100 | |
| 2021-12-30,78.25560988277051,78.36528015136719,78.15437133269381,78.36528015136719,2213300 | |
| 2021-12-31,78.37369310235775,78.43274729513818,78.23870841233145,78.25558471679688,2711900 | |
| 2022-01-03,77.9096975879484,77.93500561027264,77.73253499525387,77.75784301757812,4707500 | |
| 2022-01-04,77.6650780386485,77.81693267822266,77.61446197093304,77.81693267822266,3672500 | |
| 2022-01-05,77.83381268218514,77.86755887440475,77.41199493408203,77.41199493408203,7126400 | |
| 2022-01-06,77.26856994628906,77.35293864280091,77.20951572058749,77.26856994628906,5094300 | |
| 2022-01-07,77.1504340668723,77.18418024619423,76.94796342736619,77.04920196533203,3767500 | |
| 2022-01-10,76.88046618038533,76.98170471191406,76.76235777848107,76.98170471191406,5104600 | |
| 2022-01-11,76.90579939008447,77.12513994056714,76.87205320468097,77.08296203613281,4633900 | |
| 2022-01-12,77.19262965276867,77.29386820549242,77.12513728428618,77.13357543945312,3730100 | |
| 2022-01-13,77.14201449573638,77.27699279785156,77.082960281731,77.27699279785156,4844800 | |
| 2022-01-14,77.08295637373364,77.09982624698279,76.82142506517486,76.84673309326172,4389700 | |
| 2022-01-18,76.50085768829734,76.52616572025687,76.26464080810547,76.26464080810547,5459000 | |
| 2022-01-19,76.41646080949953,76.55987721656834,76.35740661621094,76.35740661621094,4461600 | |
| 2022-01-20,76.45865273908449,76.52614509707273,76.31523630567861,76.36585235595703,5880600 | |
| 2022-01-21,76.69490055890157,76.73707846883548,76.59366198949053,76.68646240234375,14939100 | |
| 2022-01-24,76.77079556010206,76.80454173711487,76.61050282839744,76.63581085205078,4670700 | |
| 2022-01-25,76.61053236557694,76.71177093564792,76.47555404190993,76.5093002319336,3416700 | |
| 2022-01-26,76.59365868171913,76.66115105841178,76.03685622864587,76.07060241699219,7083000 | |
| 2022-01-27,76.12967538628229,76.32371440795363,76.09592918962515,76.17185974121094,5019100 | |
| 2022-01-28,75.93562356536209,76.2562026977539,75.8934392211194,76.2562026977539,5958100 | |
| 2022-01-31,76.14656777592704,76.34060040212611,76.08751352841904,76.31529235839844,3796200 | |
| 2022-02-01,76.337220747163,76.43865665020525,76.1174526306983,76.37103271484375,3724300 | |
| 2022-02-02,76.43865568882858,76.5823517129344,76.39638911751588,76.4217529296875,3775300 | |
| 2022-02-03,76.07518831831938,76.10900028700435,75.93994044357947,75.99066162109375,4060700 | |
| 2022-02-04,75.55112672540967,75.55958133141878,75.31444934895327,75.50041198730469,6009700 | |
| 2022-02-07,75.43276818758919,75.61873077700587,75.38205346282942,75.5680160522461,2693100 | |
| 2022-02-08,75.45815709201545,75.48352091397074,75.3398183854608,75.35672760009766,5714700 | |
| 2022-02-09,75.50886933107033,75.67792276353295,75.47505735478279,75.52577209472656,3966000 | |
| 2022-02-10,75.16229453246989,75.27218505759166,74.73965454101562,74.73965454101562,5980400 | |
| 2022-02-11,74.95942126055617,75.29753450796301,74.72274392206353,75.23836517333984,13291100 | |
| 2022-02-14,74.85799746920114,75.0439601078261,74.7734707559102,74.798828125,11094400 | |
| 2022-02-15,74.70582519805956,74.84952766296252,74.6212985092168,74.62975311279297,9206800 | |
| 2022-02-16,74.71429292830342,74.73120213842657,74.46070636824918,74.68048095703125,6791200 | |
| 2022-02-17,74.7819421108134,74.89182621780483,74.73122736127526,74.83265686035156,6467700 | |
| 2022-02-18,74.92562932230416,74.94253853613077,74.74812127097785,74.84110260009766,4282800 | |
| 2022-02-22,74.67203300953669,74.75656616974094,74.59596090412248,74.73120880126953,4470300 | |
| 2022-02-23,74.58750869370488,74.59596329979176,74.3254739457855,74.34237670898438,6060800 | |
| 2022-02-24,74.30855159889678,74.5874890365023,74.25783042471771,74.4522476196289,8624800 | |
| 2022-02-25,74.49452536431397,74.6382278680153,74.45226523296924,74.60441589355469,5152400 | |
| 2022-02-28,74.86644605123894,75.20455932617188,74.86644605123894,75.20455932617188,4699900 | |
| 2022-03-01,75.39000740578356,75.85574631080158,75.39000740578356,75.52549743652344,6704400 | |
| 2022-03-02,75.17832220435439,75.24606723155267,74.71258967853925,74.72952270507812,9046500 | |
| 2022-03-03,74.89039272324662,75.00894325448087,74.77184219201239,74.9073257446289,6612600 | |
| 2022-03-04,75.22063632799855,75.30531435006505,75.00893804257281,75.0766830444336,4924300 | |
| 2022-03-07,74.6194270331731,74.83958863697676,74.37385620383509,74.45853424072266,4515900 | |
| 2022-03-08,74.00128314252088,74.14523648640112,73.80652425621741,73.95047760009766,8131500 | |
| 2022-03-09,73.84887553823323,74.0351711802069,73.84887553823323,73.8996810913086,6115600 | |
| 2022-03-10,73.67099342179185,73.69639617894406,73.2221941507213,73.42542266845703,5540200 | |
| 2022-03-11,73.34074311361383,73.43389086155612,73.26452838324379,73.29840087890625,3846600 | |
| 2022-03-14,72.87502940756431,72.89196889147348,72.47703552246094,72.47703552246094,4022500 | |
| 2022-03-15,72.76496064477061,72.83270567057684,72.57866505406407,72.68028259277344,6773100 | |
| 2022-03-16,72.84116874847834,72.96818905637735,72.25688566897684,72.90044403076172,8821100 | |
| 2022-03-17,73.10367342542862,73.42545258130991,73.03592840507865,73.34077453613281,6223400 | |
| 2022-03-18,73.24762262625197,73.56093848234812,73.24762262625197,73.50166320800781,8237000 | |
| 2022-03-21,73.04436974236414,73.17138999099471,72.67177873585266,72.74799346923828,13311400 | |
| 2022-03-22,72.49396376430091,72.62098403184125,72.46856100289668,72.54476928710938,7270200 | |
| 2022-03-23,72.59558590834068,72.69719696044922,72.41775364611155,72.69719696044922,7864000 | |
| 2022-03-24,72.27379573126561,72.59558127043702,72.16371494500754,72.54476928710938,11538200 | |
| 2022-03-25,72.43470998724702,72.43470998724702,71.83348743376851,72.01978302001953,15339500 | |
| 2022-03-28,72.05364915605956,72.32462925312134,72.01978310444795,72.1976089477539,6018700 | |
| 2022-03-29,72.37540826251896,72.6717845593949,72.36693852246002,72.66331481933594,8362100 | |
| 2022-03-30,72.51090713940744,72.88349825459223,72.50244385807694,72.84115600585938,4628500 | |
| 2022-03-31,72.84962352012714,73.06979157786954,72.76494548577081,72.85809326171875,5137800 | |
| 2022-04-01,72.417682575063,72.88440331711473,72.37525753660184,72.73165893554688,3866600 | |
| 2022-04-04,72.80802972838778,72.91834259033203,72.74014190220389,72.91834259033203,8100100 | |
| 2022-04-05,72.69769171865616,72.73163562302902,71.99337026972906,72.01034545898438,4293500 | |
| 2022-04-06,71.54363423006137,71.99337969212289,71.40786506893838,71.6539535522461,7530600 | |
| 2022-04-07,71.70489674010688,71.80672850995532,71.49275207519531,71.49275207519531,5993500 | |
| 2022-04-08,71.15328927352805,71.30603362673693,71.04297642504221,71.20420837402344,6612400 | |
| 2022-04-11,70.83931559348117,70.93265324534694,70.61019583905725,70.72899627685547,11823300 | |
| 2022-04-12,71.00902797763787,71.23814125573838,70.9241714477539,70.9241714477539,7578800 | |
| 2022-04-13,71.00054079903467,71.22117295733821,70.95811577091285,71.17874145507812,7156500 | |
| 2022-04-14,71.09390071334923,71.16178854238669,70.53384230913942,70.58475494384766,4740700 | |
| 2022-04-18,70.44050002345601,70.53384417231331,70.17743629752184,70.22835540771484,5202700 | |
| 2022-04-19,69.91436987986852,70.05014552372965,69.71920048449192,69.81253814697266,5662600 | |
| 2022-04-20,70.04166488167144,70.29623452797794,69.99923337021718,70.16895294189453,6367800 | |
| 2022-04-21,70.09257411709939,70.09257411709939,69.42219640829681,69.56645965576172,9741200 | |
| 2022-04-22,69.36277684169367,69.65129678204644,69.21852010858606,69.54097747802734,10068700 | |
| 2022-04-25,69.86344821084005,70.23681823486967,69.86344821084005,70.0416488647461,12251000 | |
| 2022-04-26,70.35562273370527,70.38956016497724,69.99921496396986,70.12650299072266,21391400 | |
| 2022-04-27,70.09258214151313,70.20290148891831,69.61738025773735,69.65980529785156,19696500 | |
| 2022-04-28,69.48157292062857,69.74463653564453,69.36277250383574,69.74463653564453,15140400 | |
| 2022-04-29,69.25247265502111,69.50704872392075,69.09124071310877,69.2185287475586,17959000 | |
| 2022-05-02,68.99400777867018,69.0875652578281,68.81539981544213,68.90895080566406,7147300 | |
| 2022-05-03,69.35121536362023,69.4787943188483,69.08755694803469,69.172607421875,6499400 | |
| 2022-05-04,69.12157350742143,69.83601177947197,68.86642208013829,69.75096130371094,10016400 | |
| 2022-05-05,69.39375450389402,69.39375450389402,68.66231505697385,69.02803802490234,8559300 | |
| 2022-05-06,68.61124241122705,68.94294370378641,68.56021343973586,68.63675689697266,5996400 | |
| 2022-05-09,68.5177185463191,68.9089559936457,68.44117505157402,68.8409194946289,6736200 | |
| 2022-05-10,69.13860929626145,69.2917027964779,68.9940227929841,69.03654479980469,7796100 | |
| 2022-05-11,68.8579135308371,69.30868688223246,68.78137005106137,69.172607421875,8349100 | |
| 2022-05-12,69.31719365636657,69.57235156601317,69.28317216915136,69.30018615722656,5572100 | |
| 2022-05-13,69.18110432784431,69.25765429257272,68.97698190346003,69.10456085205078,5301800 | |
| 2022-05-16,69.19810306740183,69.42773993311721,69.18959607565432,69.22361755371094,3696700 | |
| 2022-05-17,68.85794045134,68.98551945644601,68.75587594946765,68.86644744873047,4035300 | |
| 2022-05-18,68.68780900420334,68.98548889160156,68.68780900420334,68.98548889160156,2471700 | |
| 2022-05-19,69.32569928847259,69.55533621149506,69.1555918557383,69.18961334228516,8240700 | |
| 2022-05-20,69.31722210076481,69.45330810546875,69.21515759723685,69.45330810546875,4518700 | |
| 2022-05-23,69.29168925404777,69.40225423689728,69.0875667899655,69.24916076660156,5985700 | |
| 2022-05-24,69.31719544171365,69.82750478521527,69.31719544171365,69.75096130371094,5130000 | |
| 2022-05-25,70.05713877977296,70.26126119191709,69.92105284572054,70.13368225097656,7261700 | |
| 2022-05-26,70.38035425297974,70.5334477302476,70.24426827810322,70.3973617553711,5150700 | |
| 2022-05-27,70.49090576138852,70.75457066505889,70.45688427417508,70.60997772216797,2784100 | |
| 2022-05-31,70.22725520792875,70.2442627089717,69.95508976869007,70.12519073486328,6707500 | |
| 2022-06-01,70.27181708812488,70.3996938290017,69.64096673830204,69.76883697509766,4378900 | |
| 2022-06-02,69.90523592090905,69.99048490780132,69.64096211031878,69.85408782958984,6044100 | |
| 2022-06-03,69.6154113663885,69.74328163748736,69.5472095524138,69.72623443603516,3259900 | |
| 2022-06-06,69.68361630386067,69.69214315780634,69.32556648714932,69.39376831054688,4756100 | |
| 2022-06-07,69.47899299841376,69.70916594164328,69.47046614745516,69.59834289550781,2650900 | |
| 2022-06-08,69.41932662136402,69.61540519313297,69.32555076148527,69.34259796142578,2996100 | |
| 2022-06-09,69.22325063107415,69.32555334677942,68.94192954502924,68.95897674560547,2941000 | |
| 2022-06-10,68.66060400707246,68.70322526182824,68.06384790374608,68.20877838134766,5047100 | |
| 2022-06-13,67.29660898567604,67.50973479928248,66.63165748787733,67.04085540771484,6889500 | |
| 2022-06-14,67.27101433033125,67.39888457607437,66.49523348438754,66.58048248291016,5846700 | |
| 2022-06-15,67.23691043618948,67.68873596191406,66.83623300648462,67.68873596191406,6037600 | |
| 2022-06-16,66.92146474754331,67.62904357910156,66.77654084346408,67.62904357910156,6853000 | |
| 2022-06-17,67.68021938937301,67.77399524903788,67.33069650668948,67.62054443359375,4256100 | |
| 2022-06-21,67.52676833251707,67.69727285133564,67.2283935546875,67.2283935546875,4370300 | |
| 2022-06-22,67.7825016639593,67.92742558371549,67.65462493896484,67.65462493896484,2719100 | |
| 2022-06-23,68.06381757265747,68.53269669460556,67.9529945547788,68.1064453125,3553900 | |
| 2022-06-24,68.11499176955462,68.4133665221057,68.02121591816973,68.22581481933594,7095300 | |
| 2022-06-27,67.81659008421515,67.9956148646476,67.65461249540897,67.66313934326172,4990500 | |
| 2022-06-28,67.66317218947138,67.697273093357,67.44151956625599,67.62054443359375,5465600 | |
| 2022-06-29,67.60351114602837,67.93598689723149,67.60351114602837,67.90188598632812,5104500 | |
| 2022-06-30,68.02122072187072,68.34516954693481,68.02122072187072,68.21729278564453,6446100 | |
| 2022-07-01,68.6599146451482,69.12135107915573,68.6599146451482,68.95899200439453,6367700 | |
| 2022-07-05,69.04445237677037,69.11280826338346,68.88209329234384,69.00172424316406,4767400 | |
| 2022-07-06,69.22391057722298,69.22391057722298,68.54884637168915,68.59156799316406,4862300 | |
| 2022-07-07,68.78809967579114,68.81373394933681,68.41211294539308,68.54029083251953,5458300 | |
| 2022-07-08,68.34378100067624,68.45486506475957,68.24123735116824,68.36941528320312,2861900 | |
| 2022-07-11,68.54881848890243,68.73681180124139,68.48045609907075,68.55736541748047,2836100 | |
| 2022-07-12,68.78812666332476,69.00175438588167,68.68558300951318,68.69412994384766,19557800 | |
| 2022-07-13,68.1984917981342,69.03591509025888,68.16431059035374,68.9931869506836,8838600 | |
| 2022-07-14,68.40357000038033,68.77955019745525,68.29247945993268,68.63428497314453,7926700 | |
| 2022-07-15,68.76247402815532,69.14700121837353,68.71120547463262,69.04446411132812,9938000 | |
| 2022-07-18,68.89920564928086,68.98466194751995,68.67703752817982,68.77103424072266,4208600 | |
| 2022-07-19,68.71118313222198,68.82226713520029,68.59154568057252,68.7880859375,5539800 | |
| 2022-07-20,69.04445289287834,69.04445289287834,68.62573804247981,68.63428497314453,2363800 | |
| 2022-07-21,68.86499689648947,69.4887924194336,68.82227528385346,69.4887924194336,4262000 | |
| 2022-07-22,69.98443756283358,70.23224648331907,69.71099436081514,69.95025634765625,2820700 | |
| 2022-07-25,69.61697789564163,69.70242764963915,69.53152814164412,69.59988403320312,7142600 | |
| 2022-07-26,69.7622421012529,69.83060451120275,69.48025204975845,69.65969848632812,5740600 | |
| 2022-07-27,69.71950938062933,70.31767064925978,69.71950938062933,69.87332153320312,7926000 | |
| 2022-07-28,70.52274582140653,70.66801103206885,70.38602754060592,70.59965515136719,19789000 | |
| 2022-07-29,70.59967488078601,70.89875231555095,70.51421859708249,70.89020538330078,6814300 | |
| 2022-08-01,70.82769009496312,71.00756371494269,70.73346964617599,70.84481811523438,3675500 | |
| 2022-08-02,70.76769498452575,70.87047612190726,70.0053710526779,70.03962707519531,3168100 | |
| 2022-08-03,70.02254997220999,70.51078033447266,69.8255417574741,70.51078033447266,6057200 | |
| 2022-08-04,70.57928268758735,70.82768142809266,70.43367166088616,70.810546875,4031500 | |
| 2022-08-05,70.01394913311644,70.10816955566406,69.73985514068234,70.10816955566406,2847100 | |
| 2022-08-08,70.27090351239158,70.3993864796529,70.17668310539429,70.21951293945312,4303700 | |
| 2022-08-09,69.97113743943908,70.07391861933696,69.91117957285954,69.97969818115234,2421300 | |
| 2022-08-10,70.33089196035206,70.69063919727894,70.33089196035206,70.53646087646484,3522300 | |
| 2022-08-11,70.80200801040822,70.91335650024682,70.10820216395737,70.15959930419922,8300700 | |
| 2022-08-12,70.41653663156177,70.7677230834961,70.2880536239049,70.7677230834961,5665000 | |
| 2022-08-15,70.78483635078523,70.91331933166768,70.77626907608216,70.79340362548828,3856800 | |
| 2022-08-16,70.65636289046557,70.65636289046557,70.33944556782393,70.59640502929688,7221500 | |
| 2022-08-17,70.20242665073216,70.26238453868194,69.91120449066742,70.04824829101562,6431300 | |
| 2022-08-18,70.13387455967893,70.34801072514135,70.13387455967893,70.17670440673828,2591900 | |
| 2022-08-19,69.73128853339415,69.73128853339415,69.44862728953362,69.59423828125,4128300 | |
| 2022-08-22,69.3287235546118,69.38868141654649,69.1317154168739,69.1916732788086,5193700 | |
| 2022-08-23,69.1402745586719,69.46575912303686,69.0460541388712,69.16596984863281,4162700 | |
| 2022-08-24,69.02893069109652,69.123151126051,68.94327753247893,69.01180267333984,5005600 | |
| 2022-08-25,69.09745659928272,69.62851664447656,68.99467542176707,69.60282135009766,25862100 | |
| 2022-08-26,69.39725852902232,69.56857141419054,69.14029900364756,69.20882415771484,5825000 | |
| 2022-08-29,68.84905803323988,68.87475986259987,68.67775171367651,68.74627685546875,4762000 | |
| 2022-08-30,68.81477201428856,68.94325497764021,68.50642205112558,68.73768615722656,7574900 | |
| 2022-08-31,68.67775196315988,68.71201453418047,68.18095448573732,68.20664978027344,5863700 | |
| 2022-09-01,67.9378684072198,67.98080989026963,67.55142126757298,67.96363067626953,6378900 | |
| 2022-09-02,68.22983323662466,68.43594444371665,68.06667005427956,68.11819458007812,5146400 | |
| 2022-09-06,67.81761349587597,67.94643134250886,67.4139873006686,67.42257690429688,6387000 | |
| 2022-09-07,67.63728255012761,68.06667107676284,67.61152028684133,68.04090881347656,3733200 | |
| 2022-09-08,67.997955237074,68.15253534122691,67.86913739162192,67.91207885742188,8425600 | |
| 2022-09-09,68.06666779478684,68.29853470513238,67.95502258999755,68.01513671875,4254600 | |
| 2022-09-12,68.19549433867994,68.29854339997515,67.83480296829829,67.93785858154297,6753300 | |
| 2022-09-13,67.36245297042636,67.49126424634808,67.27657005054937,67.40538787841797,5053100 | |
| 2022-09-14,67.30238677594824,67.6716613177177,67.30238677594824,67.50849151611328,5127400 | |
| 2022-09-15,67.43973522627667,67.45691442988205,67.19068918957026,67.27656555175781,4432200 | |
| 2022-09-16,67.10485738567623,67.39684507333234,67.0447432370339,67.25943756103516,5358700 | |
| 2022-09-19,66.99321650898327,67.30237684960898,66.9416854175786,67.23367309570312,4260500 | |
| 2022-09-20,66.80425584062151,66.90731142732794,66.66684839167961,66.75273132324219,4790400 | |
| 2022-09-21,66.90731694309673,67.01036598635062,66.33193139315306,66.81285095214844,4832400 | |
| 2022-09-22,66.31474388267878,66.3662683927647,66.00558371826956,66.08287048339844,5903500 | |
| 2022-09-23,65.91971589869927,66.00559227729377,65.67925941785556,65.92829895019531,7966000 | |
| 2022-09-26,65.57623476563724,65.72222533330854,64.88921030890636,64.9321517944336,8557500 | |
| 2022-09-27,64.9922667162157,65.11249501478133,64.27947998046875,64.27947998046875,11594400 | |
| 2022-09-28,64.86341046753768,65.47314120753538,64.77753409817619,65.43020629882812,14697700 | |
| 2022-09-29,65.02658734516916,65.08670146556325,64.5800196920007,65.01799774169922,12289400 | |
| 2022-09-30,65.18975483778232,65.45597356878108,64.8634154364832,64.99223327636719,7581400 | |
| 2022-10-03,65.64760526899808,66.32793014279318,65.57009582840008,65.86289978027344,12279900 | |
| 2022-10-04,66.19874991908084,66.44849230749453,66.06095829639762,66.26763916015625,4142700 | |
| 2022-10-05,65.71651579248109,65.86292110094458,65.40649107026424,65.68206787109375,7558300 | |
| 2022-10-06,65.64761588929792,65.69067085635808,65.38064618434522,65.58733367919922,9679800 | |
| 2022-10-07,65.22564112428574,65.22564112428574,64.96729158230144,65.00173950195312,6248900 | |
| 2022-10-10,64.99308654550036,65.07058939011007,64.39887178909963,64.6227798461914,2027200 | |
| 2022-10-11,64.72614121340482,64.95004276135879,64.43333727876755,64.55390167236328,11406800 | |
| 2022-10-12,64.57114013765639,64.6400293957831,64.33861835939177,64.45056915283203,13873700 | |
| 2022-10-13,63.61522074678382,64.70030028802984,63.554938550047936,64.57112884521484,7883300 | |
| 2022-10-14,64.8381134160704,64.86394771319807,63.95970789211643,64.01138305664062,7578000 | |
| 2022-10-17,64.50222841447238,64.73474356517225,64.26109964477884,64.2783203125,5810400 | |
| 2022-10-18,64.58838007715488,64.68311022688962,64.14917725295469,64.56254577636719,6107900 | |
| 2022-10-19,64.09749433500238,64.21805875859637,63.78746965425544,63.942481994628906,3883700 | |
| 2022-10-20,63.67550072679136,63.99413236833143,63.38269680264848,63.43437194824219,6141900 | |
| 2022-10-21,63.236304315223244,63.8219056505607,63.18463573483871,63.7443962097168,6761700 | |
| 2022-10-24,63.74441019567651,64.02860059067898,63.49467428884606,63.796085357666016,4457200 | |
| 2022-10-25,64.26112298034387,64.70893277663856,64.25250935822227,64.4764175415039,13270600 | |
| 2022-10-26,64.51948072204499,64.8984013003924,64.51948072204499,64.64004516601562,8027900 | |
| 2022-10-27,64.84671557814922,65.09645145309337,64.6400280971181,64.88115692138672,7722700 | |
| 2022-10-28,64.70891390449384,65.02755212737759,64.65724532737036,64.95865631103516,11935000 | |
| 2022-10-31,64.7777961908433,64.79501685619874,64.49360593548897,64.72612762451172,7738100 | |
| 2022-11-01,65.24342808224213,65.24342808224213,64.63891853262645,64.89799499511719,19894100 | |
| 2022-11-02,64.94978174566512,65.58882841936747,64.5525361599266,64.69071197509766,7701900 | |
| 2022-11-03,64.18984531293195,64.67344757011276,64.0862134341418,64.5352783203125,38246300 | |
| 2022-11-04,64.72529822882126,64.89801812824442,64.45759062045347,64.71666717529297,5563300 | |
| 2022-11-07,64.6561915659767,64.7339105488728,64.43165907885258,64.59574127197266,4488100 | |
| 2022-11-08,64.75117996049563,64.95843715136422,64.66481675809536,64.81163024902344,6939400 | |
| 2022-11-09,64.75118681621505,64.99298799592769,64.61301094861469,64.7684555053711,6357800 | |
| 2022-11-10,65.86521569981458,66.56471968267817,65.86521569981458,66.47836303710938,7681600 | |
| 2022-11-11,66.43513673114958,66.68557544684943,66.32287382628493,66.65103149414062,2265200 | |
| 2022-11-14,66.3142592927188,66.49561016617787,66.2883529663086,66.2883529663086,9004500 | |
| 2022-11-15,66.78058609579415,67.03102487309488,66.68559184962535,66.9619369506836,9113300 | |
| 2022-11-16,67.21239567904509,67.45419689067299,67.07421979320692,67.3851089477539,10557300 | |
| 2022-11-17,66.98785826295178,67.02240223188662,66.78060103793109,67.005126953125,6066000 | |
| 2022-11-18,67.08286733672405,67.14331764855537,66.83242844811153,66.91878509521484,5116900 | |
| 2022-11-21,67.10010569723522,67.18646889388678,66.82376059827607,66.87557983398438,6713200 | |
| 2022-11-22,67.04830605026086,67.28147618469099,66.98785575403605,67.20375061035156,5166500 | |
| 2022-11-23,67.35058380864027,67.63556671142578,67.30740877368504,67.63556671142578,3726100 | |
| 2022-11-25,67.6528270782449,67.73055267333984,67.56647043037599,67.73055267333984,1695600 | |
| 2022-11-28,67.60963787532444,67.7219008351609,67.25556712812032,67.27284240722656,9189900 | |
| 2022-11-29,67.3073755358469,67.3073755358469,67.03966146152833,67.10874938964844,5955100 | |
| 2022-11-30,67.16921823877563,67.86871558565062,66.9533233451881,67.8600845336914,12251400 | |
| 2022-12-01,68.09131941077744,68.53296661376953,67.99606204137059,68.53296661376953,10313300 | |
| 2022-12-02,68.14325078300985,68.72344968800536,67.97005264260062,68.69747161865234,6022900 | |
| 2022-12-05,68.35973681976445,68.39437644445954,68.04798680434162,68.18653869628906,3742700 | |
| 2022-12-06,68.33376533754482,68.41169954549378,68.2038683841297,68.35108184814453,5521900 | |
| 2022-12-07,68.6541585621604,68.90529086721016,68.54158474548254,68.87065124511719,6630400 | |
| 2022-12-08,68.66281564183262,68.83600713417114,68.54158027582928,68.61951446533203,7339600 | |
| 2022-12-09,68.48097553669248,68.55025478945541,68.30777740478516,68.30777740478516,5171200 | |
| 2022-12-12,68.59357010642395,68.67151094105579,68.22120226878008,68.238525390625,7654800 | |
| 2022-12-13,69.27769145564383,69.38161037128808,68.7407869684018,68.86202239990234,9845100 | |
| 2022-12-14,68.86197994807792,69.06115609523302,68.44631775541811,68.95723724365234,10444200 | |
| 2022-12-15,69.02652523436927,69.06116485595703,68.77539293298229,69.06116485595703,6063100 | |
| 2022-12-16,68.5675703856066,68.9399381057043,68.55890882741835,68.84468078613281,6515800 | |
| 2022-12-19,68.63684618504419,68.63684618504419,68.29911810785399,68.3770523071289,4157600 | |
| 2022-12-20,67.97873579022827,67.97873579022827,67.77090456256703,67.82286071777344,4204700 | |
| 2022-12-21,68.15189681065858,68.21251450015576,67.9960218081183,68.11726379394531,3523300 | |
| 2022-12-22,68.12591552734375,68.22117283588815,68.0220032684461,68.12591552734375,3889300 | |
| 2022-12-23,68.00433085915367,68.10854781103946,67.85667913364053,68.0477523803711,2463800 | |
| 2022-12-27,67.72640028488311,67.81324994370145,67.3963623046875,67.3963623046875,2833200 | |
| 2022-12-28,67.50059471692147,67.62218558044243,67.24872603499803,67.2747802734375,3311500 | |
| 2022-12-29,67.48324255256,67.62220737062322,67.39639285437411,67.57009887695312,3130300 | |
| 2022-12-30,67.46586717774018,67.52666262180479,67.1966311577692,67.31822204589844,2996200 | |
| 2023-01-03,67.95223634635843,67.99566450693945,67.51798124537622,67.63957214355469,4579700 | |
| 2023-01-04,68.12591715818594,68.12591715818594,67.85667458936688,68.08248901367188,3376300 | |
| 2023-01-05,67.68296870518326,67.99563276201444,67.59611905077546,67.9348373413086,3374000 | |
| 2023-01-06,68.12592038077956,68.94231520138517,67.98695561272464,68.79467010498047,8258900 | |
| 2023-01-09,68.82942234517276,69.20288193651025,68.77731386189038,69.05523681640625,5237700 | |
| 2023-01-10,68.8120580533151,68.99444437894448,68.70783445600992,68.91627502441406,7082700 | |
| 2023-01-11,69.15944665757429,69.30709838867188,69.08128394070371,69.30709838867188,8017700 | |
| 2023-01-12,69.4894938637128,69.92374890688474,69.26367938592567,69.9150619506836,5150500 | |
| 2023-01-13,69.7587170380227,69.90636213525248,69.58501770318824,69.67186737060547,5800700 | |
| 2023-01-17,69.54159560143908,69.7326688620894,69.48948712170008,69.5676498413086,5317000 | |
| 2023-01-18,70.3493039096734,70.46220781446505,70.01927252367905,70.29719543457031,18394500 | |
| 2023-01-19,70.04536033353547,70.25380096005699,70.0366733747864,70.18431854248047,13078900 | |
| 2023-01-20,69.91503891398837,69.94109314780096,69.69791146394493,69.88898468017578,5433400 | |
| 2023-01-23,69.67188888558682,69.92375763721837,69.67188888558682,69.76742553710938,7327100 | |
| 2023-01-24,69.81083273125812,70.12349686725166,69.68056152976544,70.09744262695312,5544400 | |
| 2023-01-25,70.0713866081018,70.17561019285611,69.88900030443583,70.11481475830078,3600600 | |
| 2023-01-26,70.1321547575848,70.19295016848754,69.89766006587506,70.0279312133789,7597400 | |
| 2023-01-27,69.84558425461921,69.95849481421556,69.83690392403992,69.90637969970703,4596700 | |
| 2023-01-30,69.75871117773127,69.87161507326834,69.61975304677829,69.65448760986328,4104500 | |
| 2023-01-31,69.97585026322525,70.16692352294922,69.76740971907431,70.16692352294922,4060200 | |
| 2023-02-01,70.33763557627384,70.82542386357997,70.04148030058569,70.74703216552734,4194100 | |
| 2023-02-02,71.13033728985958,71.13033728985958,70.76448922765245,70.86030578613281,3217700 | |
| 2023-02-03,70.29410486491284,70.38121564302311,70.07634121087578,70.20700073242188,6589000 | |
| 2023-02-06,69.84113109873729,69.87597406674405,69.65821050091432,69.67562866210938,5219000 | |
| 2023-02-07,69.64079958037148,69.96309211448612,69.47530375636057,69.50143432617188,5141400 | |
| 2023-02-08,69.58856210928941,69.68437866159873,69.37951083407829,69.61469268798828,4418500 | |
| 2023-02-09,69.78018390480725,69.82373929265991,69.20528468412384,69.2662582397461,3825200 | |
| 2023-02-10,69.2140009836503,69.2140009836503,68.86557779808982,68.89170837402344,4401100 | |
| 2023-02-13,68.9004223635975,69.07463728318857,68.83944880314554,69.04850006103516,3636700 | |
| 2023-02-14,68.917837393773,69.04849025789231,68.56941424967782,68.83072662353516,6474400 | |
| 2023-02-15,68.68264739296727,68.76975151561538,68.50843914767103,68.60425567626953,9058600 | |
| 2023-02-16,68.45616798104662,68.56940931596036,68.28195974434306,68.33422088623047,4806800 | |
| 2023-02-17,68.12517107170416,68.48230660358236,68.12517107170416,68.43875122070312,4647200 | |
| 2023-02-21,68.055485986438,68.06419839224878,67.70706950142831,67.73320007324219,6109000 | |
| 2023-02-22,67.88999046347318,68.02064332314634,67.78546153011615,67.81159210205078,3484800 | |
| 2023-02-23,67.93353527180699,68.17742945657992,67.88127413096082,68.1600112915039,5208600 | |
| 2023-02-24,67.68093259675912,67.8725656517711,67.63738385874089,67.81159210205078,4465200 | |
| 2023-02-27,67.98580075630969,68.05548005987256,67.82901069346188,67.9161148071289,4157000 | |
| 2023-02-28,67.73321664163943,67.95098032084745,67.60255710499058,67.90742492675781,5980200 | |
| 2023-03-01,67.74410535722757,67.87512288549927,67.4384022338125,67.49080657958984,4404600 | |
| 2023-03-02,67.27240500963956,67.47329931833343,67.20253481271598,67.4558334350586,6428000 | |
| 2023-03-03,67.79647320595572,67.9886245727539,67.62178105819727,67.9886245727539,5764500 | |
| 2023-03-06,68.15457767140123,68.16331394438936,67.83140887290209,67.86634063720703,6347300 | |
| 2023-03-07,67.99738456328099,67.99738456328099,67.58686620264177,67.68294525146484,5294500 | |
| 2023-03-08,67.84887484605359,67.95369013058037,67.46455879994588,67.56937408447266,7613500 | |
| 2023-03-09,67.68294807708536,67.82270184987203,67.5694031345662,67.65674591064453,6484300 | |
| 2023-03-10,68.35550689697266,68.55639463158712,68.14587622107861,68.35550689697266,9204100 | |
| 2023-03-13,68.56510156589277,69.35119960450864,68.54763568228991,68.71358489990234,8751300 | |
| 2023-03-14,68.4952199990199,68.81839546598151,68.32053451969269,68.39041137695312,14607100 | |
| 2023-03-15,68.96689940681398,69.31627713373555,68.75727543619139,69.0804443359375,11901700 | |
| 2023-03-16,69.27259989343293,69.39488109382354,68.6611938914799,68.88829040527344,10650400 | |
| 2023-03-17,69.01929076468909,69.51715176626011,69.01929076468909,69.2900619506836,5608400 | |
| 2023-03-20,69.32500030468056,69.35993873715076,69.01056107627342,69.0629653930664,6371000 | |
| 2023-03-21,69.12412459975806,69.35995741648789,69.0367818269726,69.17652893066406,9307800 | |
| 2023-03-22,69.20271163681394,70.1460225561663,69.04549203961791,69.66563415527344,7863700 | |
| 2023-03-23,69.59575256707797,70.05867505407001,69.59575256707797,70.01500701904297,6303900 | |
| 2023-03-24,70.18972371921551,70.27706649195808,69.9626271790237,70.2333984375,3924100 | |
| 2023-03-27,69.63944512760833,69.7966647544422,69.46475295122336,69.53462982177734,30677100 | |
| 2023-03-28,69.3686615551951,69.49094272495537,69.29005508770236,69.35993194580078,4278700 | |
| 2023-03-29,68.54766306690438,69.53464914846116,68.54766306690438,69.49097442626953,4998300 | |
| 2023-03-30,69.44729666560615,69.66565691840371,69.44729666560615,69.58704376220703,4320500 | |
| 2023-03-31,69.75296655291297,70.09360785236066,69.70056224955883,70.0674057006836,5144100 | |
| 2023-04-03,70.08496599230398,70.54057897798434,69.9360184212642,70.50553131103516,7315600 | |
| 2023-04-04,70.26895052725067,70.71579985696695,70.2076187905961,70.63694763183594,5381800 | |
| 2023-04-05,70.84721017482148,71.0049212724725,70.72454673049917,70.77711486816406,3111900 | |
| 2023-04-06,70.84721862037749,70.88226627788417,70.698271089467,70.75083923339844,3458200 | |
| 2023-04-10,70.31275015693886,70.37408188345896,70.1375185624977,70.36531829833984,4748300 | |
| 2023-04-11,70.35656560224992,70.42665423342065,70.20761138495119,70.32151794433594,6077600 | |
| 2023-04-12,70.61066311240279,70.71580610652751,70.29524749934566,70.37409973144531,4218800 | |
| 2023-04-13,70.51425919521844,70.61939545817303,70.40035266414354,70.48796844482422,4038300 | |
| 2023-04-14,70.34781210433141,70.36533259347219,70.12876922445169,70.30400085449219,5351100 | |
| 2023-04-17,70.11998959469885,70.13751676448776,69.87466269490757,69.92723083496094,4152900 | |
| 2023-04-18,70.08495152934555,70.13752636124927,69.9885721362892,70.0499038696289,6637800 | |
| 2023-04-19,69.90972529869656,69.90972529869656,69.72573008450921,69.75201416015625,4878900 | |
| 2023-04-20,69.9009537194878,70.04990125422914,69.89219013372144,69.97981262207031,9014700 | |
| 2023-04-21,70.22513954626956,70.22513954626956,69.82210150156261,69.97981262207031,3132100 | |
| 2023-04-24,70.12878104287464,70.27772862197621,70.02363803633624,70.26020812988281,3123700 | |
| 2023-04-25,70.55809879658048,70.69828946304091,70.50553063898727,70.61943054199219,4884300 | |
| 2023-04-26,70.61064520442021,70.66322003047803,70.27770250111926,70.36531829833984,3372900 | |
| 2023-04-27,70.26892131535051,70.2864484811986,70.0498785348355,70.0674057006836,4311100 | |
| 2023-04-28,70.40912498719418,70.57559967041016,70.27769795753188,70.57559967041016,5880800 | |
| 2023-05-01,70.25311692197457,70.27069494005812,69.68195871120129,69.75225067138672,3693600 | |
| 2023-05-02,69.88408236288966,70.42888713684164,69.87529335090846,70.39373779296875,6215500 | |
| 2023-05-03,70.50795520376856,70.66612387016791,70.3585755477388,70.5958251953125,3554100 | |
| 2023-05-04,70.35857028980946,70.75398857423271,70.32342095500849,70.52552795410156,4818600 | |
| 2023-05-05,70.36733613866818,70.40248546190004,70.13007988286516,70.21795654296875,5109500 | |
| 2023-05-08,69.94556650878721,70.007076162101,69.81375819338638,69.85769653320312,5386900 | |
| 2023-05-09,69.86647861866587,69.95434858554262,69.78739095564268,69.82254028320312,4007800 | |
| 2023-05-10,70.11252152306042,70.31462178891161,70.11252152306042,70.29705047607422,8285400 | |
| 2023-05-11,70.57821100975796,70.64850964191432,70.44640275047644,70.47276306152344,4154000 | |
| 2023-05-12,70.5167554436858,70.5167554436858,70.11254805497455,70.13890838623047,2219500 | |
| 2023-05-15,69.90164865374199,69.9455802981702,69.82256096729003,69.91921997070312,5211200 | |
| 2023-05-16,69.69075248200406,69.78741148521758,69.59409347879054,69.6204605102539,5301800 | |
| 2023-05-17,69.79619433196132,69.79619433196132,69.50621734792881,69.55894470214844,4730900 | |
| 2023-05-18,69.3656164455362,69.37439874989778,69.24259714398283,69.3128890991211,6553900 | |
| 2023-05-19,69.27775035648162,69.38319836137715,69.11958840521355,69.18988037109375,4508900 | |
| 2023-05-22,69.27773431634512,69.374393289107,69.18986435130212,69.21622467041016,4438200 | |
| 2023-05-23,69.16350947638475,69.3656164455362,69.05806148760365,69.3128890991211,4902400 | |
| 2023-05-24,69.37439711009077,69.37439711009077,69.04927755111994,69.08442687988281,2654400 | |
| 2023-05-25,69.08443272961067,69.10200404345547,68.79445577079993,68.82960510253906,4839500 | |
| 2023-05-26,68.76810700709773,69.1547363131169,68.7329576694504,68.98778533935547,4426200 | |
| 2023-05-30,69.22503069172815,69.47985834581647,69.22503069172815,69.4710693359375,4754200 | |
| 2023-05-31,69.53257455781956,69.7346815478314,69.40077293830078,69.65559387207031,8059500 | |
| 2023-06-01,69.84158765611662,69.9914417709055,69.79750975160506,69.85921478271484,9282800 | |
| 2023-06-02,69.91211655852855,69.92093348622373,69.58596421260535,69.63003540039062,6935500 | |
| 2023-06-05,69.48898963760624,69.73580977995258,69.35676263982228,69.54187774658203,4524600 | |
| 2023-06-06,69.55071465574316,69.58597564697266,69.37440969959572,69.58597564697266,3318900 | |
| 2023-06-07,69.53306404216994,69.61240293465472,69.0482406616211,69.0482406616211,6500200 | |
| 2023-06-08,69.18928075732049,69.49780596243808,69.1452095710723,69.48017883300781,7188900 | |
| 2023-06-09,69.30387902964843,69.33032308585291,69.20691300666869,69.25098419189453,5745600 | |
| 2023-06-12,69.3391386184035,69.40084365675453,69.118762520672,69.35676574707031,4065900 | |
| 2023-06-13,69.47137110582389,69.57715407244966,68.97773071226217,69.06587982177734,5074600 | |
| 2023-06-14,69.34796192489806,69.5418940036047,68.89839944281925,69.1540298461914,6216900 | |
| 2023-06-15,69.49777713905385,69.75341412451316,69.37436710818967,69.70934295654297,4858100 | |
| 2023-06-16,69.49780041176977,69.60358335593784,69.33913608353447,69.51543426513672,3097000 | |
| 2023-06-20,69.57711600194784,69.75341412451316,69.57711600194784,69.70934295654297,4426400 | |
| 2023-06-21,69.48898825264837,69.7446253165105,69.39202223789569,69.64765930175781,3764800 | |
| 2023-06-22,69.5330730842079,69.61241198700986,69.33033081381139,69.4184799194336,3295900 | |
| 2023-06-23,69.79751215197993,69.79751215197993,69.43609215351897,69.5330581665039,3377500 | |
| 2023-06-26,69.67412832187043,69.73583337833782,69.61242326540305,69.68294525146484,6522900 | |
| 2023-06-27,69.66529337939228,69.78870346041772,69.42729014465606,69.50662231445312,6565200 | |
| 2023-06-28,69.64767374436667,69.83278888582367,69.51544672179858,69.81515502929688,4633400 | |
| 2023-06-29,69.39203876429637,69.40966589602023,69.21573382032803,69.37440490722656,6727000 | |
| 2023-06-30,69.50660454934585,69.69171962357069,69.38319449986263,69.66527557373047,5071000 | |
| 2023-07-03,69.69005212487833,69.85806735715404,69.53972625732422,69.53972625732422,2197800 | |
| 2023-07-05,69.45131165641652,69.50436626670358,69.09759851262962,69.14181518554688,8249200 | |
| 2023-07-06,68.68198808292354,68.69083276706903,68.36364691885875,68.584716796875,9738800 | |
| 2023-07-07,68.59355906553648,68.77925694694882,68.5405044555664,68.5405044555664,4499300 | |
| 2023-07-10,68.58470234329963,68.94726010516895,68.58470234329963,68.9118881225586,4264600 | |
| 2023-07-11,69.00031421128688,69.15948475863478,68.95610429322768,69.1329574584961,3132100 | |
| 2023-07-12,69.54856262341478,69.76963243038907,69.53087326080838,69.70773315429688,7504900 | |
| 2023-07-13,70.0525953821932,70.22061057967318,69.95532413591684,70.19407653808594,3841700 | |
| 2023-07-14,70.05262471306163,70.13220663160058,69.75196616781845,69.76081085205078,3683400 | |
| 2023-07-17,69.76081202940128,69.92882730006444,69.73428472277392,69.84040069580078,4006600 | |
| 2023-07-18,70.06146111249629,70.17641500785388,69.9553451538086,69.9553451538086,4551600 | |
| 2023-07-19,70.19408736961066,70.26483133173066,70.0614508737801,70.21177673339844,11547400 | |
| 2023-07-20,70.00839624758014,70.01724093032286,69.69005513400477,69.85807037353516,6356000 | |
| 2023-07-21,70.02607617433092,70.02607617433092,69.90227761868452,69.97301483154297,2418700 | |
| 2023-07-24,70.0526030447381,70.14987430165426,69.86690521240234,69.86690521240234,2336800 | |
| 2023-07-25,69.734253150024,69.85805168924583,69.6900364946529,69.78730773925781,3913400 | |
| 2023-07-26,70.05260267600556,70.13218456950975,69.81384350246256,70.114501953125,4341100 | |
| 2023-07-27,70.00839960674725,70.06146095923329,69.37171734904699,69.4336166381836,5805700 | |
| 2023-07-28,69.7519563249495,69.81385561280638,69.61047512978367,69.76964569091797,2712700 | |
| 2023-07-31,69.77847895664546,70.00838670448664,69.77847895664546,69.94648742675781,5326000 | |
| 2023-08-01,69.69721346543592,69.7238279179478,69.4310621716364,69.48429107666016,3249000 | |
| 2023-08-02,69.20035854731641,69.297949338044,69.04066514146012,69.24472045898438,6143200 | |
| 2023-08-03,68.88096929698601,68.94307190991607,68.7656378068808,68.85435485839844,6965300 | |
| 2023-08-04,69.10278254920192,69.51088650293453,69.07616810397484,69.44878387451172,4061200 | |
| 2023-08-07,69.43990035483125,69.46652156498718,69.30682814744117,69.4044189453125,3202800 | |
| 2023-08-08,69.590716610431,69.6794336585881,69.52861399985335,69.56410217285156,3359000 | |
| 2023-08-09,69.61734846908466,69.70606553944235,69.57298654956651,69.60847473144531,2879000 | |
| 2023-08-10,69.65281285515113,69.81250623470962,69.20922088623047,69.20922088623047,5270100 | |
| 2023-08-11,68.9874587816423,69.18264042680968,68.9430968554935,68.96971130371094,4689200 | |
| 2023-08-14,68.91646651035629,69.03179801558828,68.73015864713012,68.9075927734375,2942800 | |
| 2023-08-15,68.75679264991636,68.94310056614552,68.66807556152344,68.66807556152344,2783500 | |
| 2023-08-16,68.66806148237941,68.79226673439946,68.36641532127457,68.45513916015625,5473200 | |
| 2023-08-17,68.41078746424888,68.45514939031932,68.16237692308547,68.29545593261719,2995700 | |
| 2023-08-18,68.339799912685,68.61482485703708,68.3131854688675,68.52610778808594,3304300 | |
| 2023-08-21,68.33981196161895,68.33981196161895,68.12688960486035,68.21560668945312,2252800 | |
| 2023-08-22,68.25994948120457,68.35754027750352,68.13574424385642,68.2510757446289,2074000 | |
| 2023-08-23,68.64143624164404,68.99630446663957,68.59707432918084,68.96082305908203,2537800 | |
| 2023-08-24,68.88984171257201,68.92532988623442,68.72127457984483,68.73014831542969,2270600 | |
| 2023-08-25,68.77451184162963,68.92533829025429,68.51723439639231,68.72128295898438,5242800 | |
| 2023-08-28,68.92535614624174,69.02294696882542,68.81001784572669,68.96971130371094,8991500 | |
| 2023-08-29,68.94307939743386,69.43103338679052,68.86323607299981,69.4044189453125,7615900 | |
| 2023-08-30,69.51974742671925,69.51974742671925,69.34231331212489,69.36005401611328,7276200 | |
| 2023-08-31,69.44879837931865,69.5641366909636,69.40444321756927,69.45767211914062,6473300 | |
| 2023-09-01,69.52708372548658,69.55378616593643,69.09092801900334,69.1621322631836,2809600 | |
| 2023-09-05,69.01972442509974,69.02862750322895,68.77049256595278,68.78829193115234,3307400 | |
| 2023-09-06,68.79719875957268,68.82390120435706,68.55686317439483,68.61917114257812,3830800 | |
| 2023-09-07,68.73488116516253,68.88619952512157,68.65476705097007,68.8772964477539,5932000 | |
| 2023-09-08,69.04644433090841,69.12655847221517,68.8773197589746,68.88622283935547,4784800 | |
| 2023-09-11,68.82388262943432,68.86839121943531,68.7526716018557,68.81497955322266,3672400 | |
| 2023-09-12,68.81499394897219,68.82389702704633,68.72598354140705,68.77938842773438,3104800 | |
| 2023-09-13,68.67258167133826,68.94851598422747,68.67258167133826,68.91291046142578,4265900 | |
| 2023-09-14,69.028605412346,69.04640477184932,68.79717299246278,68.8238754272461,7005700 | |
| 2023-09-15,68.797186055711,68.81498541859408,68.62806154856095,68.70817565917969,4387100 | |
| 2023-09-18,68.64587621191608,68.80609766195683,68.62807005576778,68.77938842773438,2037900 | |
| 2023-09-19,68.6280657119225,68.69927674989079,68.54795838750195,68.56575775146484,3008700 | |
| 2023-09-20,68.76159956820285,68.86841614823597,68.52127075195312,68.52127075195312,6305600 | |
| 2023-09-21,68.17410867485351,68.20971419636605,68.06729890137471,68.08509826660156,10027800 | |
| 2023-09-22,68.21860134016194,68.43222762828005,68.15629338983345,68.38772583007812,6186300 | |
| 2023-09-25,68.04947530731418,68.21859979339568,67.96936799773269,67.98716735839844,9771300 | |
| 2023-09-26,68.11178014928133,68.12068322473664,67.7735379836045,67.81804656982422,6901200 | |
| 2023-09-27,68.03168114402727,68.07618973567757,67.33739057705128,67.49761199951172,9155200 | |
| 2023-09-28,67.39971679777373,67.666748046875,67.2216891739801,67.666748046875,7808200 | |
| 2023-09-29,67.91596371433316,67.99607102461016,67.55101230247443,67.6311264038086,6995700 | |
| 2023-10-02,67.32209725556132,67.43821358060626,67.08985779073318,67.1255874633789,4812300 | |
| 2023-10-03,66.94692862572717,67.08091317350106,66.50925213008713,66.57177734375,9482000 | |
| 2023-10-04,66.83082855048431,66.99160868391526,66.5896617577073,66.97374725341797,7312900 | |
| 2023-10-05,67.19702088580766,67.19702088580766,66.90225631124656,67.0005111694336,5230900 | |
| 2023-10-06,66.47352311319271,66.8576085193747,66.41993201945387,66.75935363769531,8384800 | |
| 2023-10-09,67.08983398250355,67.56324005126953,67.03624289992199,67.56324005126953,2116800 | |
| 2023-10-10,67.26849287935713,67.67937385321832,67.19704035566556,67.5096664428711,4755800 | |
| 2023-10-11,67.75975147458057,67.78654701654395,67.5364462052377,67.73295593261719,4403500 | |
| 2023-10-12,67.68829329933268,67.71508884174993,67.17915754919683,67.27741241455078,3412000 | |
| 2023-10-13,67.66151895280431,67.72404417627678,67.46500916053706,67.53646850585938,4046300 | |
| 2023-10-16,67.25062682251662,67.34888170240833,67.17916748900682,67.21489715576172,6006500 | |
| 2023-10-17,66.72361334946513,66.83080233461811,66.49138077040458,66.63429260253906,25082200 | |
| 2023-10-18,66.52711804055707,66.53604534595534,66.19662374292353,66.21448516845703,12267500 | |
| 2023-10-19,66.2144727309542,66.32166170823193,65.9018467323137,65.92864227294922,10930100 | |
| 2023-10-20,66.03584345648443,66.25021463592924,66.02690933637595,66.23235321044922,6756200 | |
| 2023-10-23,66.00902653667502,66.6789422184111,65.99115830224395,66.60748291015625,5069600 | |
| 2023-10-24,66.65216363640415,66.7950754745329,66.53604052726709,66.77721405029297,7688400 | |
| 2023-10-25,66.54496041314208,66.57175595113877,66.25912998328576,66.3305892944336,7852600 | |
| 2023-10-26,66.36633434724304,66.7504197153531,66.36633434724304,66.74148559570312,8050000 | |
| 2023-10-27,66.68787384033203,66.77719456494107,66.53602111228875,66.68787384033203,5987500 | |
| 2023-10-30,66.4824359324219,66.6253477415149,66.39311519989687,66.5181655883789,6803300 | |
| 2023-10-31,66.58072153067891,66.75936307822852,66.49140075690411,66.50032806396484,8884700 | |
| 2023-11-01,66.63033099445141,67.27583583633583,66.63033099445141,67.2668685913086,7911400 | |
| 2023-11-02,67.69717297715454,67.84061462456457,67.62544873344935,67.76889038085938,12057800 | |
| 2023-11-03,68.43233295775043,68.62060397733278,68.16337044977523,68.18130493164062,10189400 | |
| 2023-11-06,68.02890700177772,68.04684148833732,67.81374104308013,67.8675308227539,4864600 | |
| 2023-11-07,68.03785660446519,68.33371399596719,68.0019944806467,68.22612762451172,5472000 | |
| 2023-11-08,68.28890289937883,68.48614121314402,68.27994249602773,68.40545654296875,6716400 | |
| 2023-11-09,68.40543532430033,68.40543532430033,67.91233969284059,67.93026733398438,8376200 | |
| 2023-11-10,68.1902783718269,68.27096987564947,68.055803932126,68.16338348388672,6624700 | |
| 2023-11-13,68.01096155392295,68.22612745630268,67.92130966459813,68.18130493164062,5027900 | |
| 2023-11-14,69.05991601633308,69.24818707133777,69.05094877371323,69.12267303466797,13731800 | |
| 2023-11-15,68.93439244666789,68.94335968804765,68.7281937749409,68.87163543701172,7885600 | |
| 2023-11-16,69.14956204352197,69.3378330825201,69.14060164166592,69.32887268066406,8702000 | |
| 2023-11-17,69.42748404042453,69.51713592894768,69.2930027876395,69.4454116821289,6440500 | |
| 2023-11-20,69.4005975800219,69.65162563435064,69.34680096837897,69.60679626464844,5464900 | |
| 2023-11-21,69.68749777991664,69.73232031606075,69.55301649147941,69.66956329345703,5069300 | |
| 2023-11-22,69.79508844343627,69.86681272068151,69.61578459032674,69.82198333740234,4683200 | |
| 2023-11-24,69.57990264892578,69.6785217920696,69.57093540682136,69.57990264892578,1992400 | |
| 2023-11-27,69.70541937189961,70.01023721521248,69.65162959719778,69.9923095703125,4902400 | |
| 2023-11-28,69.95644537418957,70.29713217724321,69.86679347233397,70.2791976928711,9488500 | |
| 2023-11-29,70.55712460626057,70.75436290542962,70.51230207281436,70.66471099853516,7895100 | |
| 2023-11-30,70.61093477691425,70.61093477691425,70.29714962254825,70.4585189819336,10630100 | |
| 2023-12-01,70.49539486962694,71.08007746232356,70.40543736663305,71.05309295654297,5947600 | |
| 2023-12-04,70.85519832970346,70.92716158789433,70.64831254089724,70.81022644042969,13719600 | |
| 2023-12-05,70.95413478111237,71.22399352490494,70.95413478111237,71.12504577636719,13889500 | |
| 2023-12-06,71.28697967529297,71.38592745162612,71.18803189895984,71.28697967529297,16319500 | |
| 2023-12-07,71.22399961459939,71.4758641368508,71.1880179881644,71.34093475341797,15600200 | |
| 2023-12-08,70.99013105838564,71.1250604581343,70.89118328942291,71.00812530517578,13959800 | |
| 2023-12-11,70.89117500946907,71.00811701156334,70.75625248827345,70.98113250732422,12928200 | |
| 2023-12-12,71.04411157083064,71.33195777310264,70.92716954744854,71.25999450683594,7842900 | |
| 2023-12-13,71.50288233395645,72.43838447370493,71.44891330026991,72.32144927978516,8814000 | |
| 2023-12-14,72.82513844234212,73.05001844254555,72.69920619125165,72.8701171875,9386700 | |
| 2023-12-15,72.83416060520157,72.88812962771186,72.68124379955891,72.77119445800781,4879600 | |
| 2023-12-18,72.74419060665625,72.74419060665625,72.60926122345815,72.63624572753906,6165100 | |
| 2023-12-19,72.79814287298029,72.88809348682801,72.71718251656299,72.76216125488281,5241000 | |
| 2023-12-20,72.95108861151178,73.02305187632264,72.74420280367387,72.97807312011719,8272000 | |
| 2023-12-21,73.20293713333868,73.22093137699534,72.90610074093539,73.04102325439453,7028400 | |
| 2023-12-22,73.21702612880462,73.21702612880462,72.94625035790268,73.03650665283203,3633100 | |
| 2023-12-26,73.03652259299183,73.18995901647048,73.00041868991767,73.15386199951172,3593900 | |
| 2023-12-27,73.41559504984077,73.6953985458989,73.33436644157896,73.68637084960938,5108300 | |
| 2023-12-28,73.61416418768732,73.65929578371686,73.4426792722275,73.505859375,3870100 | |
| 2023-12-29,73.35240724118242,73.50585051752407,73.29825484136414,73.36143493652344,4776400 | |
| 2024-01-02,73.00944467437984,73.09970098689008,72.91918836186957,72.98236846923828,11437300 | |
| 2024-01-03,72.639388928815,72.92821324938998,72.50400102220783,72.87405395507812,12337400 | |
| 2024-01-04,72.53106741528673,72.6574276080638,72.46788731889819,72.55814361572266,7986300 | |
| 2024-01-05,72.41373551683287,72.82891999454995,72.32347233314793,72.35055541992188,8275900 | |
| 2024-01-08,72.47691995021019,72.77476506140329,72.40471215338752,72.65743255615234,5617700 | |
| 2024-01-09,72.59422640887537,72.83791902807256,72.52201863796063,72.7296142578125,5825600 | |
| 2024-01-10,72.95529774206067,73.00042245864644,72.6032932765592,72.66647338867188,4809500 | |
| 2024-01-11,72.83795726202283,73.12678161117881,72.67549313524034,73.05458068847656,16465300 | |
| 2024-01-12,73.32532396441609,73.43363563971305,73.08163130263947,73.27117156982422,9534900 | |
| 2024-01-16,73.05457512743496,73.05457512743496,72.61230749667817,72.72061920166016,24857300 | |
| 2024-01-17,72.54913778047549,72.57622087518605,72.33252122560374,72.50401306152344,12064300 | |
| 2024-01-18,72.59424467973918,72.63034857428335,72.39567670280314,72.4498291015625,7579000 | |
| 2024-01-19,72.44080955697407,72.47691345214844,72.19710998607557,72.47691345214844,8232500 | |
| 2024-01-22,72.7476883393736,72.7476883393736,72.58522424074059,72.63035583496094,6108600 | |
| 2024-01-23,72.50400204900475,72.54912676110288,72.38666264809646,72.48594665527344,5612000 | |
| 2024-01-24,72.7296331215937,72.80184091123685,72.33249716467007,72.35957336425781,7388600 | |
| 2024-01-25,72.70256908834449,72.76574919332663,72.57620887838024,72.75672149658203,8739800 | |
| 2024-01-26,72.75671212239075,72.75671212239075,72.58522033691406,72.58522033691406,5010900 | |
| 2024-01-29,72.83795005424187,72.97333796084905,72.74769374520875,72.87405395507812,7999300 | |
| 2024-01-30,73.00945443195471,73.02750982853898,72.71160236335979,72.97335052490234,6149800 | |
| 2024-01-31,73.24410404010132,73.4246166341779,73.0816399509868,73.32533264160156,18097900 | |
| 2024-02-01,73.63417640707546,73.75191614054779,73.34434967774685,73.61605834960938,18416300 | |
| 2024-02-02,72.9730261099756,73.15416527568581,72.90056767968503,73.0726547241211,10893000 | |
| 2024-02-05,72.77376293977186,72.77376293977186,72.46582500120411,72.58356475830078,13306400 | |
| 2024-02-06,72.64693999121718,72.99110702750913,72.63788096367931,72.87336730957031,12059800 | |
| 2024-02-07,72.77375324321086,73.00923963604306,72.71941288717834,72.76469421386719,11441800 | |
| 2024-02-08,72.63790527858954,72.67413449085507,72.49299533954314,72.53827667236328,8602400 | |
| 2024-02-09,72.42053500987895,72.47487537183989,72.35713561758602,72.4567642211914,6247400 | |
| 2024-02-12,72.54733276367188,72.60168003487611,72.38430477008997,72.54733276367188,5017000 | |
| 2024-02-13,72.03106511646646,72.08540546748154,71.83180794939237,71.90426635742188,14682500 | |
| 2024-02-14,72.04014658261947,72.1760044124856,71.95862912069329,72.14883422851562,12709400 | |
| 2024-02-15,72.46580240264835,72.49297257581178,72.2574862250395,72.38428497314453,10221100 | |
| 2024-02-16,72.1035289801515,72.18503951284153,72.02201153744682,72.13069915771484,5398400 | |
| 2024-02-20,72.37525280220746,72.41147510306597,72.17599559740854,72.39336395263672,14400900 | |
| 2024-02-21,72.36620834471363,72.4205487169596,72.12166284957316,72.17601013183594,7224300 | |
| 2024-02-22,72.22128105070776,72.34807984099618,72.14882953483995,72.24845123291016,6614800 | |
| 2024-02-23,72.24844901276438,72.43865410236795,72.21222671095147,72.36619567871094,4475700 | |
| 2024-02-26,72.30278999065618,72.33901919933048,72.0673035892807,72.18504333496094,7541800 | |
| 2024-02-27,72.21221660041952,72.27561598473888,72.07635880258815,72.13069915771484,5030000 | |
| 2024-02-28,72.06731676658944,72.1760044124856,72.04920561394822,72.14883422851562,9757000 | |
| 2024-02-29,72.30280025874127,72.42054002114233,72.17600146538138,72.26657104492188,7848200 | |
| 2024-03-01,72.16931980430775,72.67825622329784,72.0057321076697,72.6328125,6107200 | |
| 2024-03-04,72.5146783731934,72.5692053015639,72.42379784799604,72.49649810791016,9263800 | |
| 2024-03-05,72.71462284953284,72.90547404086485,72.6782692511258,72.76914978027344,7350100 | |
| 2024-03-06,72.97818310544459,73.1235905690543,72.87821244070162,72.91456604003906,6412800 | |
| 2024-03-07,73.14175415039062,73.14175415039062,72.98724965501721,73.14175415039062,6549700 | |
| 2024-03-08,73.22356050881125,73.38714823734006,73.2053871761925,73.25082397460938,8207100 | |
| 2024-03-11,73.2507930829173,73.31441012086405,73.13264913636965,73.1962661743164,5092400 | |
| 2024-03-12,73.15085473750146,73.15994487085814,72.97818380616573,73.02362060546875,4538200 | |
| 2024-03-13,73.02360451133991,73.12357515500963,72.93272399902344,72.93272399902344,5606300 | |
| 2024-03-14,72.77822603004363,72.77822603004363,72.47831410070208,72.54193115234375,9499100 | |
| 2024-03-15,72.43288104689803,72.57829543420551,72.41470771535441,72.49649810791016,6259900 | |
| 2024-03-18,72.49650550414755,72.5419492382523,72.16024683323757,72.4238052368164,7432400 | |
| 2024-03-19,72.55102622028625,72.76005071830085,72.51467262634043,72.64190673828125,3796900 | |
| 2024-03-20,72.72370299503054,72.85094405098205,72.49649821483222,72.81459045410156,8008700 | |
| 2024-03-21,73.05086349151304,73.05086349151304,72.80548542993353,72.86910247802734,7564300 | |
| 2024-03-22,73.17810385951955,73.21445745208007,73.05086975242716,73.0963134765625,3900500 | |
| 2024-03-25,73.0781495412094,73.10541300569975,72.8963815550409,72.92364501953125,2621600 | |
| 2024-03-26,72.92364455159027,72.9418248169603,72.78732029627359,72.88729095458984,4913400 | |
| 2024-03-27,72.87818087789375,73.22352952142239,72.87818087789375,73.21443939208984,6343900 | |
| 2024-03-28,73.16902160644531,73.26899225384284,73.10540455207769,73.16902160644531,8503200 | |
| 2024-04-01,73.02670429596456,73.02670429596456,72.58887632785017,72.66184997558594,4151300 | |
| 2024-04-02,72.46120551449931,72.60714591041769,72.31525815942803,72.5980224609375,3500300 | |
| 2024-04-03,72.45205636485215,72.73482056605961,72.333479400283,72.69833374023438,6722000 | |
| 2024-04-04,72.88989851657024,72.88989851657024,72.61625077542195,72.7530746459961,5597300 | |
| 2024-04-05,72.58888420035021,72.71658461816226,72.44293688905023,72.54327392578125,5604700 | |
| 2024-04-08,72.33349821880547,72.52504888485954,72.33349821880547,72.41558837890625,3326500 | |
| 2024-04-09,72.66188243498127,72.73484915616251,72.59802524532374,72.68012237548828,5133500 | |
| 2024-04-10,72.20578584024308,72.20578584024308,71.74971091288172,71.82267761230469,9174400 | |
| 2024-04-11,71.8865276320612,72.04159839590537,71.64025023396933,71.75882720947266,6585800 | |
| 2024-04-12,72.0142513672483,72.0142513672483,71.86831096239632,71.88655090332031,7315100 | |
| 2024-04-15,71.51256571728763,71.56729249366909,71.2662813052658,71.33013153076172,6067900 | |
| 2024-04-16,71.14769614093886,71.18418297405807,70.96526893449462,71.1385726928711,9333300 | |
| 2024-04-17,71.33010903751942,71.56726992564046,71.32099255043241,71.45780944824219,8920500 | |
| 2024-04-18,71.38484478547853,71.49429830683845,71.23889747813112,71.28450775146484,7853100 | |
| 2024-04-19,71.43958132968295,71.50343154560396,71.34836772967459,71.36660766601562,9366400 | |
| 2024-04-22,71.36659672915223,71.54903086036268,71.36659672915223,71.52166748046875,5146600 | |
| 2024-04-23,71.50342878320885,71.88653006393452,71.43045512236071,71.71322631835938,9174900 | |
| 2024-04-24,71.66762049507682,71.66762049507682,71.38485624065414,71.50343322753906,7467900 | |
| 2024-04-25,71.17505507699636,71.35748923118888,71.01999126529627,71.3483657836914,8166000 | |
| 2024-04-26,71.56727079390846,71.63112100004449,71.49429714142428,71.52166748046875,4609000 | |
| 2024-04-29,71.61291099654194,71.82270163617612,71.61291099654194,71.76797485351562,6605100 | |
| 2024-04-30,71.594658854946,71.63114569376636,71.41223161999714,71.47608184814453,7999800 | |
| 2024-05-01,71.54198582395756,71.99976664289007,71.48705436094356,71.7342529296875,9262500 | |
| 2024-05-02,71.78003705380414,72.1828794427709,71.73425617576686,72.1462631225586,8400900 | |
| 2024-05-03,72.58573675097453,72.81462719581751,72.35684630613156,72.56742858886719,6946900 | |
| 2024-05-06,72.64982153663493,72.71391057802612,72.59489006835152,72.69560241699219,5636700 | |
| 2024-05-07,72.8054630507034,72.91533296897663,72.67728497197533,72.70475769042969,5956300 | |
| 2024-05-08,72.52164237932831,72.64982046021152,72.52164237932831,72.55826568603516,19767800 | |
| 2024-05-09,72.53996310641294,72.69560693300596,72.49418222321168,72.64982604980469,12491000 | |
| 2024-05-10,72.55826000053807,72.56741757279259,72.39345862586147,72.43923950195312,7991000 | |
| 2024-05-13,72.613193944359,72.64981724944727,72.46670770918709,72.48501586914062,5981800 | |
| 2024-05-14,72.622365640426,72.73223557705818,72.57658475386694,72.65898895263672,5643300 | |
| 2024-05-15,73.14423681288673,73.25410675131772,72.97943539783158,73.19001770019531,11001300 | |
| 2024-05-16,73.24493603373325,73.26324419426186,73.0984428087787,73.12591552734375,6693000 | |
| 2024-05-17,72.99773415799102,73.14422039116181,72.99773415799102,73.02519989013672,5080500 | |
| 2024-05-20,72.92448967042075,73.01604444196376,72.92448967042075,72.96111297607422,4538000 | |
| 2024-05-21,73.07096862792969,73.14421523193919,73.03434532592493,73.07096862792969,2672500 | |
| 2024-05-22,72.94279479980469,73.04350713987168,72.88786333619761,72.94279479980469,3511100 | |
| 2024-05-23,73.0526709311976,73.0526709311976,72.631513375601,72.69560241699219,6811100 | |
| 2024-05-24,72.68646581833902,72.85126725592607,72.65900007627178,72.84210968017578,2336900 | |
| 2024-05-28,72.95194742926564,72.95194742926564,72.51247479464247,72.53994750976562,9755000 | |
| 2024-05-29,72.39347264770052,72.39347264770052,72.15542461924231,72.24698638916016,6840700 | |
| 2024-05-30,72.52163787195846,72.6131926404445,72.43924067587534,72.60404205322266,4035400 | |
| 2024-05-31,72.75053292148918,72.93364945531069,72.75053292148918,72.92449188232422,4573400 | |
| 2024-06-03,73.0154598952405,73.28197406806123,73.0154598952405,73.27278900146484,4631800 | |
| 2024-06-04,73.37388087007412,73.59444869661878,73.37388087007412,73.51173400878906,7571600 | |
| 2024-06-05,73.61282535306697,73.70472510776456,73.36469531423329,73.68634796142578,9558800 | |
| 2024-06-06,73.48416850699711,73.71392141266361,73.48416850699711,73.65878295898438,4706300 | |
| 2024-06-07,73.16253054340605,73.22686108945985,73.08900791605782,73.1165771484375,4967400 | |
| 2024-06-10,72.99709660449564,73.0798042885673,72.98790452465349,73.02466583251953,3698800 | |
| 2024-06-11,73.01545095391977,73.30953431351924,73.01545095391977,73.26358795166016,5109100 | |
| 2024-06-12,73.93448223888284,74.05395823719087,73.6403988000898,73.65878295898438,3239300 | |
| 2024-06-13,73.87934432836686,74.06314384965047,73.79663664723992,73.9620590209961,7954000 | |
| 2024-06-14,73.99881403932349,74.03557534623998,73.87015297086695,73.97124481201172,4641300 | |
| 2024-06-17,73.69552819108868,73.76904377612532,73.62200559455131,73.71390533447266,6588400 | |
| 2024-06-18,73.94367486196634,74.06314384965047,73.85177510132455,73.9620590209961,7957900 | |
| 2024-06-20,73.80580695342216,73.8241911087749,73.66796084578107,73.78742980957031,5963200 | |
| 2024-06-21,73.85174426073485,73.9620281343517,73.6955140317355,73.8425521850586,4403100 | |
| 2024-06-24,73.88852825841302,73.98042800891882,73.82419773190881,73.89772033691406,3657200 | |
| 2024-06-25,73.8425798205248,73.92529450956813,73.75987214298348,73.87934112548828,4659400 | |
| 2024-06-26,73.5760726928711,73.62202608136958,73.52093423587505,73.5760726928711,4963500 | |
| 2024-06-27,73.68633611364633,73.79662000845236,73.68633611364633,73.71390533447266,5350100 | |
| 2024-06-28,73.9252788906028,73.93446395627655,73.4473890385484,73.45658111572266,4724800 | |
| 2024-07-01,73.67702398695243,73.67702398695243,73.09594831910364,73.13284301757812,4723400 | |
| 2024-07-02,73.49257555469045,73.49257555469045,73.308109054024,73.45568084716797,3050400 | |
| 2024-07-03,73.63092564260342,73.89840698242188,73.59403093673752,73.89840698242188,2476800 | |
| 2024-07-05,74.2304458618164,74.27655896244113,74.05519778338545,74.2304458618164,4329500 | |
| 2024-07-08,74.31345921064468,74.32268464623607,74.16588742591023,74.23966979980469,4216000 | |
| 2024-07-09,74.23966365736791,74.23966365736791,74.02752791493653,74.14743041992188,5186500 | |
| 2024-07-10,74.30422105408404,74.30422105408404,74.11975459551047,74.26732635498047,4630300 | |
| 2024-07-11,74.6916239111217,74.75618788571995,74.57171436047817,74.62705993652344,4362500 | |
| 2024-07-12,74.87608082607082,74.87608082607082,74.61782496069732,74.8484115600586,6151500 | |
| 2024-07-15,74.75618683648499,74.80229993943911,74.57171331383238,74.59016418457031,3220600 | |
| 2024-07-16,74.77462828565879,74.86686152557104,74.63627490731787,74.8576431274414,4998200 | |
| 2024-07-17,74.81150820277966,74.90374142446232,74.68238028503518,74.89451599121094,5186300 | |
| 2024-07-18,74.87607555302107,74.90374481708473,74.64548896989855,74.66393280029297,6579600 | |
| 2024-07-19,74.57171016767327,74.58093560265303,74.43335679075724,74.47947692871094,3511700 | |
| 2024-07-22,74.71927623055367,74.71927623055367,74.39645643079427,74.50713348388672,3914600 | |
| 2024-07-23,74.62704300732868,74.63626140379047,74.49790805048106,74.50713348388672,2593800 | |
| 2024-07-24,74.68238854259403,74.68238854259403,74.25811004638672,74.25811004638672,4643700 | |
| 2024-07-25,74.38723651281539,74.5717029729426,74.32267254807643,74.433349609375,7729100 | |
| 2024-07-26,75.01444333581449,75.01444333581449,74.64550332448125,74.75618743896484,4299600 | |
| 2024-07-29,74.94988041410991,74.94988041410991,74.76540688738005,74.87609100341797,7156200 | |
| 2024-07-30,74.96831662115773,74.97754205579201,74.80229398246448,74.95909118652344,3001100 | |
| 2024-07-31,75.19891013271744,75.35570735117258,74.99599277380116,75.34648895263672,6232500 | |
| 2024-08-01,75.62514303018575,75.69919827270425,75.51404957195271,75.5881118774414,7126300 | |
| 2024-08-02,76.1157889165203,76.24539441193154,75.9676643143533,76.22687530517578,5908300 | |
| 2024-08-05,76.40276237522589,76.40276237522589,75.83804975713817,76.04171752929688,13580900 | |
| 2024-08-06,76.04173186467676,76.04173186467676,75.6806869506836,75.6806869506836,7645300 | |
| 2024-08-07,75.72698193041971,75.72698193041971,75.3659369960559,75.45851135253906,6192100 | |
| 2024-08-08,75.3566717844587,75.49553684024413,75.31964063205125,75.46775817871094,6084300 | |
| 2024-08-09,76.26390282336662,76.27316237630349,75.69919016469855,75.73622131347656,3919500 | |
| 2024-08-12,75.77324241405222,75.95839813338897,75.65289649370972,75.87507629394531,3964200 | |
| 2024-08-13,76.25466352405707,76.28243512470219,76.07876730267708,76.263916015625,4895300 | |
| 2024-08-14,76.39350887760506,76.50460232476071,76.25465089737236,76.4212875366211,7564600 | |
| 2024-08-15,76.3472218680827,76.3472218680827,76.01394860429795,76.17132568359375,8888900 | |
| 2024-08-16,76.31017185094893,76.38423412746927,76.15279481056878,76.36571502685547,5293700 | |
| 2024-08-19,76.33796195997597,76.54162973833695,76.28241877059357,76.46756744384766,3420500 | |
| 2024-08-20,76.59716990402185,76.67123219558752,76.4953360188613,76.63420104980469,4561000 | |
| 2024-08-21,76.7175401763711,76.94897959242547,76.60644671399564,76.81937408447266,5686500 | |
| 2024-08-22,76.6990126274471,76.71753173395696,76.47683279011652,76.57866668701172,4711900 | |
| 2024-08-23,76.78234496777542,77.01378438997105,76.68051105697168,76.97675323486328,5392100 | |
| 2024-08-26,77.09707492382009,77.09707492382009,76.88415467768476,76.91192626953125,4606000 | |
| 2024-08-27,76.79159674322965,76.91194976195028,76.68051034191286,76.8841781616211,5722600 | |
| 2024-08-28,76.88418194207287,76.9304655905738,76.77308847232294,76.81011962890625,4827700 | |
| 2024-08-29,76.74530285883739,76.80084605208609,76.65272851576637,76.7267837524414,5133600 | |
| 2024-08-30,76.76381223507036,76.84713408501797,76.58792310823766,76.59717559814453,4189400 | |
| 2024-09-03,76.94187678312757,76.96974977489612,76.68171940827868,76.81179809570312,6819900 | |
| 2024-09-04,76.95117483889075,77.19275259688736,76.83038950427105,77.15558624267578,5314100 | |
| 2024-09-05,77.34143188713259,77.41576461570243,77.09056778915831,77.4064712524414,31723500 | |
| 2024-09-06,77.6108630686177,77.76881476028228,77.27637296347072,77.45291137695312,10659100 | |
| 2024-09-09,77.43431265537674,77.629437760439,77.37856667607682,77.57368469238281,15154400 | |
| 2024-09-10,77.5736904825342,77.75952224199834,77.5551108509662,77.75022888183594,10992700 | |
| 2024-09-11,77.7037691697807,77.852434577352,77.53652413064138,77.75022888183594,6578600 | |
| 2024-09-12,77.99181227331007,78.00109854538825,77.57369610080136,77.69448852539062,5445400 | |
| 2024-09-13,78.01039639213576,78.01039639213576,77.81527833591454,77.88031768798828,6661000 | |
| 2024-09-16,78.07542495188214,78.11259130346646,77.87101356254672,78.06613159179688,5437700 | |
| 2024-09-17,78.19622018569119,78.19622018569119,77.95464243606258,78.03826141357422,6754800 | |
| 2024-09-18,77.96394452253807,78.28914128607572,77.82457245566258,77.87102508544922,8749500 | |
| 2024-09-19,77.92677177249276,78.01968411320149,77.82456607108601,77.9360580444336,4679300 | |
| 2024-09-20,78.01040092412393,78.04756728300491,77.74095013880543,77.9918212890625,5496800 | |
| 2024-09-23,77.88032173948925,78.0104004504037,77.73166339362619,77.91748809814453,4086000 | |
| 2024-09-24,77.91747608313841,78.07542776649838,77.75023103935814,78.03826141357422,4044500 | |
| 2024-09-25,77.95463951334368,77.95463951334368,77.74093476423128,77.759521484375,4983200 | |
| 2024-09-26,77.87103307711197,77.87103307711197,77.59229600351284,77.71308135986328,2870200 | |
| 2024-09-27,77.98252662745527,78.01039962396192,77.8338611944091,78.00110626220703,5300400 | |
| 2024-09-30,78.00108649628098,78.00108649628098,77.73164287248987,77.81526184082031,5406600 | |
| 2024-10-01,78.11087036132812,78.24141913239635,77.96168294494365,78.11087036132812,8590300 | |
| 2024-10-02,77.88708225003407,78.0362767738356,77.79383922965134,78.01762390136719,5548700 | |
| 2024-10-03,77.96168583086946,77.96168583086946,77.65397743607832,77.6726303100586,5434000 | |
| 2024-10-04,77.40222577513408,77.40222577513408,77.1597881949314,77.20641326904297,4641100 | |
| 2024-10-07,76.86138349965054,77.06652238273013,76.86138349965054,76.91732788085938,6957800 | |
| 2024-10-08,76.98261125335986,77.04788208007812,76.80545164597406,77.04788208007812,5565600 | |
| 2024-10-09,76.93600169018376,76.94532101359806,76.80546002251015,76.86140441894531,12093900 | |
| 2024-10-10,77.00124676053224,77.00124676053224,76.69353845511883,76.88935089111328,8995400 | |
| 2024-10-11,76.8334232386117,77.01990928091955,76.80545104366416,76.92666625976562,3923700 | |
| 2024-10-14,76.71220373624529,76.90802333606919,76.6935579769218,76.89869689941406,1659800 | |
| 2024-10-15,77.09450247693808,77.19707192899313,77.04787741182719,77.12247467041016,7231900 | |
| 2024-10-16,77.38355009795468,77.57004322546118,77.22503627506322,77.3089599609375,5072600 | |
| 2024-10-17,77.25300988623432,77.25300988623432,76.92665579957868,76.95462799072266,11082300 | |
| 2024-10-18,77.17841263386002,77.25300988623432,76.94530155567948,76.95462799072266,7867300 | |
| 2024-10-21,76.74018678170125,76.80545761349083,76.37653398830405,76.39517974853516,6705400 | |
| 2024-10-22,76.46044626371071,76.46977270029329,76.27396021597926,76.38584899902344,7552500 | |
| 2024-10-23,76.2646235832614,76.2646235832614,76.06881112512636,76.20867919921875,14190800 | |
| 2024-10-24,76.33922808796117,76.44179754443763,76.19936000058543,76.31124877929688,5588200 | |
| 2024-10-25,76.45111625921854,76.57233858717467,76.16206076452876,76.19003295898438,6751000 | |
| 2024-10-28,76.3019177511102,76.3019177511102,76.00353586367888,76.0967788696289,7763400 | |
| 2024-10-29,75.9662363802146,76.1993474494486,75.8170418811919,76.18069458007812,6198000 | |
| 2024-10-30,76.37651201825194,76.44178283126607,75.99420646060844,76.02217864990234,7449300 | |
| 2024-10-31,75.91959614658725,76.02216556566829,75.73311017406743,75.87297821044922,8216500 | |
| 2024-11-01,76.06676557814383,76.17909194055669,75.55191261105695,75.57999420166016,6778200 | |
| 2024-11-04,76.0387044509402,76.13231215874525,75.84211898019619,75.95445251464844,6679500 | |
| 2024-11-05,76.03867134850489,76.16972351074219,75.75784120553514,76.16972351074219,6031600 | |
| 2024-11-06,75.60808069935914,75.88891090723442,75.52383592208186,75.63616943359375,9354000 | |
| 2024-11-07,75.82337885651125,76.44120240859526,75.82337885651125,76.34758758544922,8572100 | |
| 2024-11-08,76.44120189987177,76.6096914400734,76.3569499879627,76.43183898925781,6507800 | |
| 2024-11-11,76.25399237979454,76.34760007644715,76.18846627795676,76.28207397460938,2000400 | |
| 2024-11-12,76.04803008273996,76.18844515970272,75.75784416100907,75.83273315429688,6665800 | |
| 2024-11-13,76.12293325940739,76.19782226664867,75.69233218048328,75.75785827636719,6537200 | |
| 2024-11-14,75.87018843924447,75.93571453223687,75.56127665436242,75.6548843383789,5928000 | |
| 2024-11-15,75.51447961917908,75.86083595362815,75.35534582030093,75.72042083740234,9130100 | |
| 2024-11-18,75.65487906639977,75.9169834201047,75.63616038762427,75.84209442138672,4740200 | |
| 2024-11-19,75.91698733592828,76.08548402083085,75.91698733592828,75.98251342773438,5803500 | |
| 2024-11-20,75.84210040684042,75.92635232249931,75.77657431324288,75.8514633178711,5631700 | |
| 2024-11-21,75.94507586630625,76.03869069899093,75.7391418031034,75.78594207763672,5668100 | |
| 2024-11-22,75.87018315226197,75.9357092406882,75.76721256447675,75.84209442138672,4590300 | |
| 2024-11-25,76.33824875076373,76.52546415496937,76.31952292525723,76.4599380493164,8793000 | |
| 2024-11-26,76.37567901611328,76.4037677517611,76.18846362931649,76.37567901611328,8261300 | |
| 2024-11-27,76.59099743511467,76.64716063327535,76.39441909974174,76.58163452148438,4580500 | |
| 2024-11-29,76.91860961914062,76.93733544192784,76.78755742686546,76.91860961914062,3629900 | |
| 2024-12-02,77.19953281586932,77.19953281586932,76.61704121964722,76.97405242919922,6935000 | |
| 2024-12-03,77.06798977138645,77.1337551723982,76.8049281673395,76.82371520996094,7600200 | |
| 2024-12-04,76.82370568410848,77.14314271219303,76.68278496219348,77.07737731933594,5018500 | |
| 2024-12-05,77.00223307726533,77.09618263677797,76.89888641143384,77.05860137939453,3521200 | |
| 2024-12-06,77.33105702057345,77.35924117050861,77.1243636971934,77.27468872070312,4029900 | |
| 2024-12-09,77.19952625889117,77.22771040884456,77.10557670308263,77.14315795898438,5702300 | |
| 2024-12-10,77.03980600417054,77.14315265882695,76.98343770813658,77.08678436279297,4051100 | |
| 2024-12-11,77.28409244080325,77.28409244080325,76.95526538359849,76.97405242919922,7626100 | |
| 2024-12-12,76.96465312996924,76.96465312996924,76.67340734015487,76.70159149169922,7961100 | |
| 2024-12-13,76.64520151699318,76.64520151699318,76.37274284928273,76.41032409667969,7242700 | |
| 2024-12-16,76.55127488300168,76.57945903500828,76.41034695507655,76.47611236572266,5331000 | |
| 2024-12-17,76.48547779650032,76.50426483409349,76.39152110486687,76.4384994506836,5411700 | |
| 2024-12-18,76.4667086241341,76.53247402907378,75.65872955322266,75.65872955322266,10452100 | |
| 2024-12-19,75.61177141027065,75.91241433729806,75.32051842278989,75.4520492553711,8703700 | |
| 2024-12-20,75.73388671875,75.94058002479841,75.6399371708801,75.73388671875,7498800 | |
| 2024-12-23,75.7151025274369,75.73389674023244,75.47083510423069,75.5459976196289,3937400 | |
| 2024-12-24,75.54788846365095,75.68936535206986,75.40641157523206,75.679931640625,3089600 | |
| 2024-12-26,75.42525945946772,75.7742275385801,75.42525945946772,75.76480102539062,6555800 | |
| 2024-12-27,75.80253774326462,75.80253774326462,75.54787794042004,75.576171875,4321100 | |
| 2024-12-30,75.72706484331692,75.88740189919154,75.72706484331692,75.8591079711914,5226900 | |
| 2024-12-31,75.86856573807964,75.98174148596975,75.61390591370076,75.70822143554688,3440500 | |
| 2025-01-02,75.85912445539562,75.9817339019762,75.61389836642212,75.72708129882812,5099600 | |
| 2025-01-03,75.83084319538955,75.86857084583058,75.56675683811595,75.58561706542969,5997700 | |
| 2025-01-06,75.5573046675912,75.60446601807415,75.45355545317813,75.51957702636719,5056600 | |
| 2025-01-07,75.44412804110421,75.50072310557,75.16118150202483,75.26493072509766,7448900 | |
| 2025-01-08,75.21777634104329,75.39698086946898,75.18948240409462,75.32152557373047,8468700 | |
| 2025-01-10,75.42526727968178,75.42526727968178,74.79334543151111,74.87822723388672,6898400 | |
| 2025-01-13,74.7556195910564,74.84050139547998,74.64243665601245,74.67073059082031,6409400 | |
| 2025-01-14,74.79333138917441,74.8782131756136,74.63298713288209,74.74617004394531,6863500 | |
| 2025-01-15,75.46300121564855,75.5384493143356,75.33095804818004,75.45356750488281,8075900 | |
| 2025-01-16,75.42526827622333,75.75537617173276,75.33095276262242,75.63276672363281,8479300 | |
| 2025-01-17,75.76482487063856,75.77425138679483,75.61391426237202,75.6705093383789,4941000 | |
| 2025-01-21,75.93457344569869,75.98172760009766,75.82139052268,75.98172760009766,5042800 | |
| 2025-01-22,75.98172596173427,75.98172596173427,75.75536731638954,75.76480102539062,7835200 | |
| 2025-01-23,75.56674805052795,75.73651885986328,75.51958669400763,75.73651885986328,5572600 | |
| 2025-01-24,75.69877468410016,75.94399353618381,75.67048075469137,75.84967803955078,3933200 | |
| 2025-01-27,76.15150742670173,76.27412407348078,76.07605933154454,76.25525665283203,4416700 | |
| 2025-01-28,76.15151156284205,76.26469450544421,76.0571960419134,76.22696685791016,4399100 | |
| 2025-01-29,76.33071252400464,76.33071252400464,75.95344326210062,76.17980194091797,6510400 | |
| 2025-01-30,76.2835500092946,76.40616665514347,76.25525607434872,76.3307113647461,11113900 | |
| 2025-01-31,76.40614880059536,76.42500902088118,76.08546748924942,76.20808410644531,7226900 | |
| 2025-02-03,76.22041825158135,76.4381940536279,76.08786158035191,76.20148468017578,9031800 | |
| 2025-02-04,76.10677665130284,76.41923468201685,76.08784308449974,76.3624267578125,5547100 | |
| 2025-02-05,76.66541113643711,76.84531252050196,76.59913281974924,76.731689453125,4712300 | |
| 2025-02-06,76.72223788000309,76.72223788000309,76.5328732783806,76.59915161132812,4401600 | |
| 2025-02-07,76.48550767958812,76.48550767958812,76.28667273491297,76.35295104980469,5446400 | |
| 2025-02-10,76.46658993607541,76.5518018340843,76.35296684826751,76.40977478027344,9773500 | |
| 2025-02-11,76.26776912442136,76.33404746534461,76.21095395806044,76.29617309570312,3084000 | |
| 2025-02-12,75.89847619618827,75.98368807988437,75.77538273245634,75.95528411865234,8884500 | |
| 2025-02-13,76.33403069296537,76.48552091444797,76.15412928264624,76.39083862304688,7202900 | |
| 2025-02-14,76.70330020657879,76.83585686538352,76.66542584352086,76.67489624023438,5392000 | |
| 2025-02-18,76.45712253400997,76.63702395746952,76.4003145997791,76.42871856689453,5418100 | |
| 2025-02-19,76.39082977344225,76.551790372557,76.37189620687374,76.513916015625,7208600 | |
| 2025-02-20,76.52339811399293,76.68435873772434,76.51392771736282,76.646484375,7077600 | |
| 2025-02-21,76.72221580760365,77.02520341731028,76.69381184791153,76.89264678955078,4605000 | |
| 2025-02-24,76.8926531973966,77.1104289461752,76.83584527327827,77.01573944091797,5189700 | |
| 2025-02-25,77.35659912986964,77.46075180351535,77.30926160244555,77.44181823730469,8837500 | |
| 2025-02-26,77.460760925864,77.59331757633397,77.33767467151206,77.55545043945312,7032100 | |
| 2025-02-27,77.38500472861314,77.4986205652651,77.32818958649287,77.40393829345703,6735700 | |
| 2025-02-28,77.52703802112323,77.70693942553362,77.44182612879972,77.67853546142578,16285500 | |
| 2025-03-03,77.49516055834744,77.86572292008304,77.43815319474383,77.83721923828125,9138300 | |
| 2025-03-04,77.88472335779429,77.98924168131306,77.67568671075674,77.75170135498047,11893100 | |
| 2025-03-05,77.73269345632701,77.8562190645053,77.48565673828125,77.48565673828125,11419200 | |
| 2025-03-06,77.44764529012471,77.52365268054396,77.21010497832137,77.35263061523438,7821400 | |
| 2025-03-07,77.64716594634008,77.6661659786376,77.18158903893512,77.27660369873047,5957300 | |
| 2025-03-10,77.58067115690835,77.66618219383105,77.3906345484878,77.51416015625,7216500 | |
| 2025-03-11,77.48566159736968,77.55217260242294,77.10559560457,77.12459564208984,7843700 | |
| 2025-03-12,77.15310585017413,77.15310585017413,76.8965654515954,76.91556549072266,13196600 | |
| 2025-03-13,76.87755671332604,77.12459343980926,76.6970237408412,77.11509704589844,10842500 | |
| 2025-03-14,77.05807999774615,77.1816056062338,76.97256896032125,77.04857635498047,4676000 | |
| 2025-03-17,77.23860492095855,77.33361959125439,77.08657564916146,77.13408660888672,4887300 | |
| 2025-03-18,77.13408789913107,77.40963552200645,77.08657693861107,77.2861099243164,6429900 | |
| 2025-03-19,77.25761150813285,77.7041884704709,77.21010779353314,77.628173828125,6021600 | |
| 2025-03-20,77.96073633793428,78.09375833790871,77.59967041015625,77.59967041015625,5866500 | |
| 2025-03-21,77.73267738082916,77.75168466238213,77.54264806022289,77.57115173339844,3827800 | |
| 2025-03-24,77.49514655195668,77.53315387054172,77.26710988960129,77.2861099243164,4036700 | |
| 2025-03-25,77.33364567781528,77.51417868668393,77.28613470206339,77.40966033935547,4682300 | |
| 2025-03-26,77.37162872173887,77.37162872173887,77.19109576953926,77.2291030883789,6414100 | |
| 2025-03-27,77.20060471687047,77.20060471687047,77.09608639516752,77.19110107421875,4023300 | |
| 2025-03-28,77.46664841018182,77.62817408884287,77.31462637413473,77.59967041015625,6470800 | |
| 2025-03-31,77.78969897454493,77.78969897454493,77.48564768472912,77.6851806640625,4174300 | |
| 2025-04-01,77.74146870943409,78.00855479948792,77.74146870943409,77.86547088623047,7810900 | |
| 2025-04-02,78.065781641266,78.09440424455975,77.73192404500332,77.96086120605469,4702400 | |
| 2025-04-03,78.40918388075963,78.52365246679706,78.13256420021523,78.22795104980469,13506400 | |
| 2025-04-04,78.40918519697496,78.49503845733175,77.81778235306264,78.01809692382812,14228200 | |
| 2025-04-07,77.62699263196723,77.65561523389663,76.79711911475076,76.88296508789062,15249500 | |
| 2025-04-08,76.88297448368544,77.05467372849783,76.13894684868193,76.22480010986328,10492300 | |
| 2025-04-09,75.3662915618875,76.98788961519001,75.28997918166054,76.95927429199219,18623600 | |
| 2025-04-10,76.39648762187181,76.73988609147042,76.03401469398436,76.14848327636719,13459100 | |
| 2025-04-11,75.85277398196014,76.02447321538023,75.03244128623065,75.89093017578125,12309800 | |
| 2025-04-14,76.23433110160134,76.49188359881389,76.1675595796481,76.36787414550781,6741600 | |
| 2025-04-15,76.4632656973133,76.81619775394678,76.45372482948406,76.70173645019531,7088400 | |
| 2025-04-16,76.70174272388786,77.04513394077924,76.68266098666864,76.99744415283203,4659900 | |
| 2025-04-17,77.08328152747369,77.13097858764357,76.93066403451937,77.01651000976562,3593700 | |
| 2025-04-21,76.73035975753614,76.94974879758028,76.49188897984867,76.5109634399414,5605300 | |
| 2025-04-22,76.69219876857277,76.80666007707958,76.58727105074144,76.62542724609375,6430500 | |
| 2025-04-23,77.35991843489955,77.50300235629823,76.74943382931245,76.78759002685547,8394700 | |
| 2025-04-24,77.1691413912441,77.42668661659602,77.0737545402823,77.3980712890625,7661700 | |
| 2025-04-25,77.4076168254122,77.74147446268661,77.4076168254122,77.73193359375,3913200 | |
| 2025-04-28,77.73191452447068,77.951310790886,77.56021531348662,77.91315460205078,6323200 | |
| 2025-04-29,77.82731435463596,78.08486685289675,77.7796245687896,78.0562515258789,6805400 | |
| 2025-04-30,77.8845732298475,78.0848878503883,77.80826081891233,78.00857543945312,8049000 | |
| 2025-05-01,78.09951884035256,78.11867435899794,77.64945912615356,77.72606658935547,9265100 | |
| 2025-05-02,77.40050747055815,77.64947080487454,77.38135194903172,77.51541137695312,5291000 | |
| 2025-05-05,77.5058225273984,77.5058225273984,77.2664297049695,77.47709655761719,7043700 | |
| 2025-05-06,77.46753359586697,77.62074123252663,77.31431865351675,77.60159301757812,6273800 | |
| 2025-05-07,77.60158364161678,77.82182096252255,77.60158364161678,77.75479125976562,3107500 | |
| 2025-05-08,77.93672766731262,77.93672766731262,77.4292160462802,77.4483642578125,5674100 | |
| 2025-05-09,77.60158237171761,77.67818983238323,77.41964147905914,77.43879699707031,2922500 | |
| 2025-05-12,77.2951681670908,77.4579535592862,77.25686443262887,77.36219787597656,7756800 | |
| 2025-05-13,77.45794201642327,77.534549473931,77.33346037724019,77.4483642578125,15256400 | |
| 2025-05-14,77.48666539049351,77.48666539049351,77.14193914894757,77.16109466552734,13852300 | |
| 2025-05-15,77.3909083178783,77.67818261584095,77.32387862244553,77.65902709960938,9972800 | |
| 2025-05-16,77.89843162346399,77.99418730195059,77.66861653395817,77.74522399902344,8712500 | |
| 2025-05-19,77.28558677688295,77.81225396888341,77.22813483073381,77.79309844970703,14709700 | |
| 2025-05-20,77.65903688547624,77.77394808027911,77.52497747771778,77.72606658935547,7923500 | |
| 2025-05-21,77.41006787813949,77.52497907531038,77.05577113848662,77.10364532470703,8730600 | |
| 2025-05-22,77.06534702726356,77.44836973048888,77.00788777722794,77.38134002685547,12399000 | |
| 2025-05-23,77.59202015964124,77.59202015964124,77.39093101436937,77.48668670654297,8446800 | |
| 2025-05-27,77.7356463768444,77.9846169859015,77.65903891164375,77.91758728027344,9197600 | |
| 2025-05-28,77.78352166752028,77.91758106808817,77.63988450814341,77.76436614990234,9588500 | |
| 2025-05-29,77.98462702805541,78.08996047984769,77.88886403137812,78.03250122070312,8206000 | |
| 2025-05-30,78.0803605766753,78.26230145193746,78.01333088142432,78.25272369384766,7893900 | |
| 2025-06-02,78.07773759446896,78.13542105326715,77.92391259263054,78.11619567871094,7773000 | |
| 2025-06-03,78.19312781742933,78.29888573691251,78.04891180584946,78.13543701171875,10564300 | |
| 2025-06-04,78.4238687058221,78.61615183036778,78.09698592706826,78.56808471679688,6922600 | |
| 2025-06-05,78.55847043377686,78.63538661967793,78.25081302530378,78.26042938232422,7126600 | |
| 2025-06-06,78.20272698138766,78.20272698138766,77.87584424246693,77.9046859741211,6077800 | |
| 2025-06-09,77.98160959992417,78.15466734151534,77.93353515248685,78.07775115966797,6808400 | |
| 2025-06-10,78.27003140619084,78.34694024287681,78.10658270729971,78.193115234375,6867700 | |
| 2025-06-11,78.40464688614982,78.52001383206124,78.28927260510704,78.4719467163086,7158800 | |
| 2025-06-12,78.66423039428902,78.75076293945312,78.58731420639457,78.75076293945312,5284300 | |
| 2025-06-13,78.49116178272467,78.61614506941775,78.28926231877567,78.41424560546875,7141900 | |
| 2025-06-16,78.48155137499106,78.60654200628771,78.36618443549378,78.37579345703125,6583700 | |
| 2025-06-17,78.50078058312,78.59692214011848,78.40463902612152,78.55846405029297,7667200 | |
| 2025-06-18,78.67384070639743,78.87574018275821,78.51039932102883,78.61614990234375,9232200 | |
| 2025-06-20,78.54886273736093,78.82767844064544,78.48156290105999,78.73153686523438,5234200 | |
| 2025-06-23,78.91420151436213,79.09686828516261,78.84690168614488,78.9526596069336,7023400 | |
| 2025-06-24,78.9334136351598,79.30837080583846,78.92379727984934,79.26991271972656,10045200 | |
| 2025-06-25,79.20263438571628,79.26993422088402,79.07765107329959,79.23148345947266,9277500 | |
| 2025-06-26,79.31799629964667,79.49105403952386,79.26031283139785,79.48143768310547,10204200 | |
| 2025-06-27,79.38529275055244,79.5968085719833,79.3179929287454,79.4045181274414,7958300 | |
| 2025-06-30,79.58719448097325,79.76025221842085,79.51027830096751,79.72179412841797,10911300 | |
| 2025-07-01,79.64555050497106,79.7710268850141,79.54903531053301,79.7131118774414,8642600 | |
| 2025-07-02,79.59729177680573,79.7131070576738,79.52973040842039,79.70346069335938,9627300 | |
| 2025-07-03,79.63589785395376,79.67450540140892,79.50077511967906,79.5683364868164,9618100 | |
| 2025-07-07,79.52972826929053,79.52972826929053,79.24982907532642,79.31739044189453,7981000 | |
| 2025-07-08,79.19193322697474,79.19193322697474,79.06645683921187,79.10506439208984,11396900 | |
| 2025-07-09,79.24983308258221,79.47181728525776,79.20157180532037,79.44286346435547,9235700 | |
| 2025-07-10,79.44286346435547,79.48147101343754,79.31739445256656,79.44286346435547,10946600 | |
| 2025-07-11,79.24983269310448,79.30774033462446,79.11470995379986,79.1629638671875,8967900 | |
| 2025-07-14,79.14366149902344,79.23052295880596,79.05680003924091,79.14366149902344,4240700 | |
| 2025-07-15,79.28844240338852,79.28844240338852,78.90237426757812,78.90237426757812,13402200 | |
| 2025-07-16,79.09540811853509,79.1822769506255,78.91203145281096,79.11471557617188,8230800 | |
| 2025-07-17,79.22087605909466,79.27878369855826,79.14366096405203,79.20156860351562,6976000 | |
| 2025-07-18,79.46217145855003,79.50077900789341,79.32704871766677,79.38495635986328,4190000 | |
| 2025-07-21,79.71310759648128,79.75171514491056,79.59729231483038,79.61659240722656,6796600 | |
| 2025-07-22,79.73240635120408,79.80962143963603,79.6551912627721,79.76136016845703,7147300 | |
| 2025-07-23,79.71309714739486,79.74205832764817,79.59728188092545,79.65518951416016,7899600 | |
| 2025-07-24,79.44286265666574,79.64554676455812,79.41390883605783,79.55868530273438,4350700 | |
| 2025-07-25,79.53937852987114,79.7806701661875,79.53937852987114,79.751708984375,6356400 | |
| 2025-07-28,79.70345868570024,79.74206623289608,79.5972897718209,79.6262435913086,12687900 | |
| 2025-07-29,79.74206890585951,79.9930069255888,79.72276144979607,79.92544555664062,13470700 | |
| 2025-07-30,79.79031372070312,80.04125907545547,79.73240608638955,79.79031372070312,9783100 | |
| 2025-07-31,79.95439535673769,80.01231035837894,79.77101871517735,79.79997253417969,16332300 | |
| 2025-08-01,80.33399405521429,80.52782387508947,80.17893167814088,80.4793701171875,19161000 | |
| 2025-08-04,80.56658686842128,80.62474172647903,80.4502919405723,80.60535430908203,28578900 | |
| 2025-08-05,80.52782953933465,80.5956781146104,80.4696820681088,80.56659698486328,15115300 | |
| 2025-08-06,80.48905636873369,80.62473870890143,80.29521917268477,80.59566497802734,12952900 | |
| 2025-08-07,80.663506507366,80.67319282161185,80.4599756020749,80.52781677246094,17456800 | |
| 2025-08-08,80.53750461856778,80.53750461856778,80.31460110100998,80.32428741455078,14684000 | |
| 2025-08-11,80.39214023340192,80.46967511776232,80.32429905811996,80.38245391845703,30235000 | |
| 2025-08-12,80.3436736530487,80.4696622744258,80.26613878106322,80.45996856689453,16527500 | |
| 2025-08-13,80.70226689654169,80.80887550676448,80.63442572586655,80.76042175292969,8237600 | |
| 2025-08-14,80.5569076538086,80.71197003598489,80.48906647520636,80.5569076538086,8871100 | |
| 2025-08-15,80.59566344314749,80.67319092595763,80.44059368926153,80.49874114990234,9866000 | |
| 2025-08-18,80.59567743597192,80.59567743597192,80.35338644905877,80.40184020996094,16105500 | |
| 2025-08-19,80.47935237775515,80.53749983207399,80.45027865059573,80.51811981201172,8090500 | |
| 2025-08-20,80.52782327503613,80.62474557838516,80.45998209917197,80.54721069335938,9019200 | |
| 2025-08-21,80.44059872791863,80.4502924366769,80.2370752087946,80.30491638183594,7846400 | |
| 2025-08-22,80.48904999976185,80.90579069562476,80.42120883504614,80.80886840820312,16333400 | |
| 2025-08-25,80.75072674617931,80.77980047683933,80.65381184593491,80.66350555419922,7545000 | |
| 2025-08-26,80.71195487250525,80.81856347515631,80.61503997758587,80.78948974609375,8781000 | |
| 2025-08-27,80.71195617350438,80.88640594482422,80.62473498491077,80.88640594482422,15157400 | |
| 2025-08-28,80.8864129775418,81.0027152999112,80.84764553675198,80.95425415039062,8371000 | |
| 2025-08-29,80.91547452444897,80.92516823171995,80.78948590645483,80.8476333618164,10415400 | |
| 2025-09-02,80.5927339174255,80.68029942210768,80.50516098942146,80.66084289550781,9911100 | |
| 2025-09-03,80.74840135506453,81.0305692177361,80.70948088193867,80.95272827148438,14251400 | |
| 2025-09-04,81.16678387236956,81.40030670166016,81.10840687670736,81.40030670166016,12131600 | |
| 2025-09-05,81.88681127964732,81.88681127964732,81.7116728483399,81.72139739990234,12697600 | |
| 2025-09-08,82.02301747496938,82.02301747496938,81.80895859813674,81.87706756591797,15114100 | |
| 2025-09-09,81.88680697499039,81.92572002583817,81.68247262977177,81.77977752685547,10327600 | |
| 2025-09-10,81.93545688420578,82.10086334179331,81.90626838266937,81.96464538574219,10463900 | |
| 2025-09-11,82.11058827097446,82.30518321340054,82.071667797825,82.2078857421875,7384700 | |
| 2025-09-12,82.11058023791752,82.13976873409372,81.93544183753973,82.06192779541016,39431200 | |
| 2025-09-15,82.23706681524101,82.28571925811484,82.1981537689266,82.25653076171875,9823000 | |
| 2025-09-16,82.29545572922434,82.33437620098651,82.18842628770865,82.2468032836914,9628300 | |
| 2025-09-17,82.3343728594318,82.45112684665884,81.96463210435775,82.09112548828125,11990800 | |
| 2025-09-18,81.97437306380364,82.05221401270173,81.84788708933533,82.02302551269531,9397700 | |
| 2025-09-19,81.95491340749065,82.05221087823568,81.9159929345284,82.01329040527344,6394000 | |
| 2025-09-22,82.00355352799147,82.01328550148042,81.87706756591797,81.87706756591797,10552100 | |
| 2025-09-23,82.00355843120258,82.03274693009396,81.89652898638668,82.01329040527344,12458400 | |
| 2025-09-24,81.94518397458349,81.94518397458349,81.75058160373752,81.77977752685547,10778100 | |
| 2025-09-25,81.57543046346895,81.64354685013629,81.41002404152891,81.59489440917969,13933300 | |
| 2025-09-26,81.6435531196701,81.72138663852925,81.53652368000283,81.66300964355469,9981800 | |
| 2025-09-29,81.77977302803238,81.88680247027946,81.74085255600426,81.83815002441406,9326700 | |
| 2025-09-30,81.91599096847031,82.00355646304283,81.77977302803238,81.83815002441406,10714000 | |
| 2025-10-01,82.07843602413698,82.12727777522989,81.94168806372276,82.11750793457031,9492400 | |
| 2025-10-02,82.08820571666543,82.2347235174748,82.01983173658171,82.2054214477539,5905700 | |
| 2025-10-03,82.22495040660239,82.24448263490451,82.07843261162029,82.10773468017578,6615300 | |
| 2025-10-06,81.96122058781596,82.05889662926732,81.92214868079456,81.94168090820312,8305300 | |
| 2025-10-07,82.01982360457103,82.11749964469138,81.94167979159309,82.04912567138672,14892000 | |
| 2025-10-08,82.16634593406688,82.17610832207579,81.95145416259766,81.95145416259766,15033400 | |
| 2025-10-09,81.93190876886716,81.94167860839937,81.79516082423243,81.824462890625,10746100 | |
| 2025-10-10,82.08820033539367,82.11750240319367,81.94168254418923,81.99052429199219,11265300 | |
| 2025-10-13,82.04914044239793,82.26403224067138,82.02960821173922,82.22496032714844,9742100 | |
| 2025-10-14,82.17610804773737,82.43007172700814,82.07843200254233,82.37146759033203,11030100 | |
| 2025-10-15,82.52775687134351,82.5961308557391,82.33240475941477,82.4203109741211,10407300 | |
| 2025-10-16,82.42029769655672,82.65472913575174,82.36169356286004,82.62541961669922,12965200 | |
| 2025-10-17,82.59612306432415,82.61566274499704,82.44961272030082,82.50821685791016,8700200 | |
| 2025-10-20,82.62542303100587,82.6840346193287,82.5765887349754,82.63519287109375,8695700 | |
| 2025-10-21,82.81102201083013,82.83056169319538,82.68404388427734,82.68404388427734,10751500 | |
| 2025-10-22,82.67426543659066,82.72310718521395,82.5863592317142,82.70356750488281,13509800 | |
| 2025-10-23,82.61566064312247,82.73286891535916,82.60589080303458,82.63519287109375,8862600 | |
| 2025-10-24,82.78171117791781,82.81101324615905,82.68403513304555,82.7914810180664,8346800 | |
| 2025-10-27,82.77193858328178,82.86961462490358,82.65473031421733,82.85008239746094,8351800 | |
| 2025-10-28,82.82078454402452,82.85985645310203,82.72310849743306,82.84031677246094,7181200 | |
| 2025-10-29,82.85007842117155,82.85007842117155,82.40076268951219,82.43983459472656,10152800 | |
| 2025-10-30,82.15657969674915,82.37147147764225,82.09797555730736,82.2054214477539,21213400 | |
| 2025-10-31,82.27379655751471,82.30309862763795,82.04913493289492,82.09797668457031,11875000 | |
| 2025-11-03,82.0430499971076,82.0430499971076,81.9057489887347,81.97439575195312,13359100 | |
| 2025-11-04,81.97440346882892,82.19015259695011,81.93518315638576,82.03324890136719,13086700 | |
| 2025-11-05,82.06266273041862,82.06266273041862,81.82730346083552,81.83710479736328,14773000 | |
| 2025-11-06,82.13131206281108,82.19015001156176,82.09208426966511,82.17053985595703,8744000 | |
| 2025-11-07,82.10189053581666,82.20976509313002,82.05285392542467,82.13130950927734,11084400 | |
| 2025-11-10,82.1411209397282,82.2097677072981,82.10189314655447,82.11170196533203,10066800 | |
| 2025-11-11,82.29802964451967,82.4451320073993,82.21957405339228,82.42552185058594,3381300 | |
| 2025-11-12,82.37648521167365,82.40590418785362,82.2588018250168,82.3078384399414,6998200 | |
| 2025-11-13,82.11170184691525,82.24899538185706,82.07247405379809,82.082275390625,9157000 | |
| 2025-11-14,82.17054238307725,82.23918915270976,81.94498443603516,81.94498443603516,5799800 | |
| 2025-11-17,81.99402104945983,82.08227797530017,81.91556546075505,81.94498443603516,10074100 | |
| 2025-11-18,82.10190589005381,82.17055266827877,81.97441367196627,82.0430679321289,13416800 | |
| 2025-11-19,82.16073609088883,82.17054491026279,81.9940235712164,82.01363372802734,8150400 | |
| 2025-11-20,82.19015006974298,82.26860565609044,82.0724741721583,82.11170196533203,9955400 | |
| 2025-11-21,82.3764877001774,82.4059066772461,82.20977517549674,82.4059066772461,6978800 | |
| 2025-11-24,82.51377355270435,82.62164811318746,82.42551662972897,82.6118392944336,16992900 | |
| 2025-11-25,82.62165063388743,82.93546550615707,82.61184181483429,82.82759094238281,13396700 | |
| 2025-11-26,82.80797574778019,82.99429840683254,82.72952016400221,82.9844970703125,11107900 | |
| 2025-11-28,82.9845021772611,83.01392115250425,82.81778218098871,82.91585540771484,5201900 | |
| 2025-12-01,82.61264684250314,82.63233947753906,82.5240525164605,82.63233947753906,12396700 | |
| 2025-12-02,82.63234336319424,82.73078401138385,82.57327296584845,82.69140625,10462600 | |
| 2025-12-03,82.78984341853068,82.89813038014995,82.73078053420733,82.86859893798828,14275100 | |
| 2025-12-04,82.77999929160467,82.77999929160467,82.66187351983197,82.71109008789062,10639800 | |
| 2025-12-05,82.76031156311387,82.78984300512808,82.56343027599267,82.63233947753906,9622100 | |
| 2025-12-08,82.63233921083243,82.64217801777895,82.38623384745543,82.51420593261719,11580300 | |
| 2025-12-09,82.59295353645811,82.61263865900438,82.34684819666565,82.39606475830078,14346600 | |
| 2025-12-10,82.36653337173934,82.74061829520736,82.32715561608275,82.70124053955078,13579000 | |
| 2025-12-11,82.83905892907933,82.88827549074585,82.64217015079645,82.70124053955078,10898700 | |
| 2025-12-12,82.48467110795576,82.50435623158117,82.3566990280422,82.38623046875,11022700 | |
| 2025-12-15,82.58311318730917,82.63233726304013,82.41576334668706,82.48467254638672,7426600 | |
| 2025-12-16,82.53388938084461,82.64217633937443,82.39607098099566,82.6028060913086,6773500 | |
| 2025-12-17,82.55357995214266,82.61264283330476,82.50435587748137,82.5732650756836,7604900 | |
| 2025-12-18,82.82630565028828,82.85595586475957,82.66816111877972,82.80653381347656,10849200 | |
| 2025-12-19,82.74723174905472,82.77688196293997,82.63850927097803,82.66815948486328,10094500 | |
| 2025-12-22,82.64839172363281,82.65827010068291,82.57920538055292,82.64839172363281,9946800 | |
| 2025-12-23,82.50013311967709,82.68792785407074,82.4704829070351,82.64839172363281,10239100 | |
| 2025-12-24,82.76698823799843,82.92513275146484,82.72745210963184,82.92513275146484,3987800 | |
| 2025-12-26,82.97455189480743,83.01408802538418,82.8757153387385,82.99432373046875,4652000 | |
| 2025-12-29,83.02396679153001,83.09315312889315,82.96466637114597,83.08326721191406,6920900 | |
| 2025-12-30,82.97454773371064,83.0832702021579,82.90536139385743,83.01408386230469,6413300 | |
| 2025-12-31,82.93502287842722,82.98443738583461,82.7768783569336,82.7768783569336,6069000 | |
| 2026-01-02,82.89548496776153,82.91524926215087,82.68792594331812,82.7669906616211,9360800 | |
| 2026-01-05,82.84606395801978,82.99432256040596,82.78676353336361,82.94490051269531,12186800 | |
| 2026-01-06,82.85595342629446,82.97455428068915,82.78676708098222,82.96467590332031,12383300 | |
| 2026-01-07,83.09316436679275,83.1129286626787,82.95479167335232,82.97455596923828,11774300 | |
| 2026-01-08,82.81641973188242,82.88560607923084,82.77688359900527,82.80653381347656,9215700 | |
| 2026-01-09,82.83617635336901,82.99432087022586,82.77687592992051,82.93502044677734,9693500 | |
| 2026-01-12,82.82629918969695,82.94490003833101,82.7867630599037,82.85594940185547,6963000 | |
| 2026-01-13,82.97454951062987,83.06350768705792,82.89548479249407,83.02397155761719,33405000 | |
| 2026-01-14,83.04373810274495,83.16234649428183,83.02397380786172,83.12281036376953,12241500 | |
| 2026-01-15,83.15246071202988,83.17223254769118,82.97455189480743,82.99432373046875,25219900 | |
| 2026-01-16,82.96467834498513,83.00421447786226,82.78676951741114,82.80653381347656,11216600 | |
| 2026-01-20,82.52978168947214,82.6385041608257,82.47048126536862,82.51001739501953,12829400 | |
| 2026-01-21,82.65827281817832,82.87571777236272,82.57920809544896,82.836181640625,15433300 | |
| 2026-01-22,82.8164132720622,82.9152498261725,82.75711284774519,82.85594940185547,16716900 | |
| 2026-01-23,82.85595225918485,82.94490289872789,82.76699407889582,82.91525268554688,10747900 | |
| 2026-01-26,83.02397394321484,83.06351007379159,82.96467351772266,82.99432373046875,11210300 | |
| 2026-01-27,82.96467174066414,83.06350829461606,82.95478582304524,82.98443603515625,12544900 | |
| 2026-01-28,83.01408516446016,83.01408516446016,82.8164120591347,82.93502044677734,14335100 | |
| 2026-01-29,82.85594926909333,83.01408624726726,82.81641313936342,82.98443603515625,11101000 | |
| 2026-01-30,82.98444188755438,83.03386393838863,82.92514145915027,82.97455596923828,15785800 | |
| 2026-02-02,83.08370614343875,83.08370614343875,82.84555321059042,82.87532043457031,10793300 | |
| 2026-02-03,82.87532225571478,82.92493934377464,82.80586287473383,82.89517211914062,11647700 | |
| 2026-02-04,82.84555998646107,82.90510200979533,82.75625830721746,82.86540985107422,9591100 | |
| 2026-02-05,83.01424486577099,83.22262299937005,82.97455271120387,83.1928482055664,9432600 | |
| 2026-02-06,83.19285093764043,83.25239295669867,83.10354926481003,83.22262573242188,9630900 | |
| 2026-02-09,83.1829362475051,83.28216285511542,83.123394226535,83.25239562988281,9750600 | |
| 2026-02-10,83.45084518255189,83.50046226943186,83.35161857929648,83.38138580322266,10440800 | |
| 2026-02-11,83.24246841493745,83.41115440029905,83.21270119052124,83.31192779541016,7532900 | |
| 2026-02-12,83.43100463930789,83.60961555711415,83.4210797076229,83.5699234008789,10175600 | |
| 2026-02-13,83.80807762093806,83.85769471409965,83.73861823281514,83.83784484863281,9499000 | |
| 2026-02-17,83.81799850646954,83.89738282349276,83.77830634795792,83.87753295898438,10253800 | |
| 2026-02-18,83.79815001875463,83.86760940466486,83.75846543009615,83.80807495117188,8345400 | |
| 2026-02-19,83.73861328081503,83.87753204884572,83.7187709870271,83.86760711669922,9082900 | |
| 2026-02-20,83.87752624041579,83.93706068816194,83.74853241346429,83.887451171875,12270300 | |
| 2026-02-23,83.93706823764862,84.10576180560963,83.91722594345009,84.05614471435547,11919300 | |
| 2026-02-24,83.95691094235694,84.026370321886,83.87752663132241,83.97675323486328,12215500 | |
| 2026-02-25,83.92714776303289,84.00653207789318,83.90729789906536,83.93706512451172,9608600 | |
| 2026-02-26,83.93706556957693,84.04621711046235,83.91722327600911,84.02637481689453,8507700 | |
| 2026-02-27,84.08591285105393,84.18513946413105,84.04622069172201,84.06607055664062,13748400 | |
| 2026-03-02,83.81014328094676,83.83005679624628,83.63089125253711,83.79022216796875,12011000 | |
| 2026-03-03,83.3420898554109,83.87984590166498,83.29229467425337,83.75038146972656,14436100 | |
| 2026-03-04,83.84001547716844,83.87985010455483,83.70059808015519,83.74042510986328,12082600 | |
| 2026-03-05,83.44167512254676,83.53129733410465,83.32217124279138,83.49146270751953,12092000 | |
| 2026-03-06,83.21262467963277,83.50142001287348,83.04333322149515,83.28233337402344,21874400 | |
| 2026-03-09,83.24250572488997,83.63089145210306,83.08317480907812,83.59105682373047,11847900 | |
| 2026-03-10,83.43171631899281,83.58109427240521,83.23255077956182,83.2524642944336,18846100 | |
| 2026-03-11,83.1130480549946,83.1130480549946,82.76450455729626,82.83421325683594,20410300 | |
| 2026-03-12,82.6947959394489,82.70475649587253,82.21678800093439,82.34625244140625,20292900 | |
| 2026-03-13,82.5055808731613,82.6151241974897,82.03753350515419,82.11720275878906,18963700 | |
| 2026-03-16,82.51553999512751,82.61512276160121,82.35620149062714,82.44583129882812,12740000 | |
| 2026-03-17,82.6947958577566,82.84417381324972,82.64500067336608,82.83421325683594,24860800 | |
| 2026-03-18,82.70475569716037,82.78441735474476,82.36616516113281,82.36616516113281,11260800 | |
| 2026-03-19,82.11720348236089,82.65495955261738,82.07736885519245,82.58525085449219,14865900 | |
| 2026-03-20,82.27654193971043,82.30641601064855,81.75869938452205,81.8084945678711,21526600 | |
| 2026-03-23,81.9479116092689,82.4259119375661,81.88816346765131,82.20683288574219,16767400 | |
| 2026-03-24,81.90807558777082,82.20683148612876,81.84832744717048,82.04749298095703,14864300 | |
| 2026-03-25,82.41596006096422,82.46574764707304,82.22674747978708,82.27654266357422,13108400 | |
| 2026-03-26,82.02757904934147,82.15703588587633,81.65911445626494,81.66907501220703,20532000 | |
| 2026-03-27,81.46990156335328,81.71886227718596,81.4101534232904,81.5794448852539,18046100 | |
| 2026-03-30,82.03753213802757,82.14707546053047,81.91803585724483,81.95787048339844,21959200 | |
| 2026-03-31,82.28649434934685,82.5354550690749,82.19687213713031,82.40599822998047,25192000 | |
| 2026-04-01,82.5,82.62999725341797,82.38999938964844,82.5199966430664,19944100 | |
| 2026-04-02,82.4000015258789,82.86000061035156,82.33999633789062,82.73999786376953,9153100 | |
| 2026-04-06,82.6500015258789,82.79000091552734,82.56999969482422,82.5999984741211,10843500 | |
| 2026-04-07,82.62999725341797,82.81999969482422,82.30000305175781,82.76000213623047,13898500 | |
| 2026-04-08,83.33000183105469,83.37000274658203,82.97000122070312,83.02999877929688,21573000 | |
| 2026-04-09,82.95999908447266,83.2699966430664,82.87999725341797,83.08000183105469,12258800 | |
| 2026-04-10,83.08000183105469,83.1500015258789,82.93000030517578,82.94999694824219,6472800 | |
| 2026-04-13,82.88999938964844,83.20999908447266,82.88999938964844,83.19999694824219,7294500 | |
| 2026-04-14,83.19999694824219,83.44999694824219,83.16999816894531,83.43000030517578,18260000 | |
| 2026-04-15,83.37999725341797,83.37999725341797,83.26000213623047,83.36000061035156,8721200 | |
| 2026-04-16,83.4000015258789,83.4000015258789,83.08999633789062,83.12999725341797,9629876 | |