| date,open,high,low,close,volume | |
| 2015-01-02,77.0,77.58999633789062,77.0,77.11000061035156,10300 | |
| 2015-01-05,77.19999694824219,77.73999786376953,76.9000015258789,77.08999633789062,21900 | |
| 2015-01-06,77.41000366210938,78.54000091552734,77.30000305175781,77.81999969482422,32600 | |
| 2015-01-07,77.2300033569336,77.2300033569336,76.25,76.80000305175781,49700 | |
| 2015-01-08,76.91000366210938,77.36000061035156,76.5999984741211,76.76000213623047,26400 | |
| 2015-01-09,77.0999984741211,77.91000366210938,77.0999984741211,77.83000183105469,14200 | |
| 2015-01-12,78.0,78.91999816894531,78.0,78.66000366210938,29800 | |
| 2015-01-13,79.2699966430664,79.4800033569336,78.76000213623047,79.16000366210938,50100 | |
| 2015-01-14,77.2699966430664,77.30000305175781,74.3499984741211,75.27999877929688,67400 | |
| 2015-01-15,75.93000030517578,76.0,74.20999908447266,74.37000274658203,68600 | |
| 2015-01-16,73.16999816894531,73.5999984741211,72.3499984741211,73.38999938964844,82800 | |
| 2015-01-20,75.5,75.94000244140625,74.36000061035156,75.44999694824219,73900 | |
| 2015-01-21,75.44999694824219,75.44999694824219,74.12999725341797,74.41000366210938,43800 | |
| 2015-01-22,74.75,75.38999938964844,74.44999694824219,75.11000061035156,23800 | |
| 2015-01-23,74.91000366210938,75.19000244140625,74.20999908447266,75.01000213623047,24400 | |
| 2015-01-26,74.9000015258789,75.83000183105469,74.5,75.5,167100 | |
| 2015-01-27,75.5,76.0999984741211,75.4800033569336,75.70999908447266,38300 | |
| 2015-01-28,76.27999877929688,77.38999938964844,76.26000213623047,76.88999938964844,73700 | |
| 2015-01-29,76.29000091552734,76.51000213623047,74.54000091552734,74.91000366210938,37400 | |
| 2015-01-30,75.47000122070312,75.51000213623047,74.69999694824219,74.8499984741211,27900 | |
| 2015-02-02,75.2699966430664,76.4000015258789,75.25,76.16000366210938,16800 | |
| 2015-02-03,76.7300033569336,76.76000213623047,76.08999633789062,76.44000244140625,27600 | |
| 2015-02-04,76.72000122070312,77.16000366210938,76.5,76.86000061035156,46900 | |
| 2015-02-05,76.6500015258789,77.3499984741211,76.12000274658203,77.12999725341797,37400 | |
| 2015-02-06,76.38999938964844,76.79000091552734,75.76000213623047,76.12999725341797,23700 | |
| 2015-02-09,75.83999633789062,75.94999694824219,75.37999725341797,75.56999969482422,18800 | |
| 2015-02-10,75.69999694824219,75.69999694824219,74.1500015258789,74.70999908447266,19300 | |
| 2015-02-11,75.0,75.0,74.3499984741211,74.44999694824219,15700 | |
| 2015-02-12,75.0,75.30999755859375,74.63999938964844,75.23999786376953,23000 | |
| 2015-02-13,76.19999694824219,77.0,76.19999694824219,76.79000091552734,30300 | |
| 2015-02-17,75.66000366210938,76.25,75.58000183105469,75.91000366210938,16500 | |
| 2015-02-18,75.68000030517578,75.80000305175781,75.16999816894531,75.51000213623047,15200 | |
| 2015-02-19,75.8499984741211,76.6500015258789,75.5199966430664,76.22000122070312,12000 | |
| 2015-02-20,75.80999755859375,75.9800033569336,75.27999877929688,75.5,55800 | |
| 2015-02-23,75.9000015258789,76.44000244140625,75.9000015258789,76.36000061035156,22800 | |
| 2015-02-24,76.3499984741211,77.2699966430664,76.30000305175781,77.13999938964844,37200 | |
| 2015-02-25,77.9000015258789,78.37000274658203,77.68000030517578,78.1500015258789,90000 | |
| 2015-02-26,78.9000015258789,78.98999786376953,78.26000213623047,78.58999633789062,14600 | |
| 2015-02-27,78.87999725341797,79.4000015258789,78.68000030517578,79.37000274658203,15000 | |
| 2015-03-02,79.55999755859375,80.79000091552734,79.55000305175781,80.5999984741211,46000 | |
| 2015-03-03,80.45999908447266,80.7699966430664,80.19000244140625,80.5199966430664,23800 | |
| 2015-03-04,80.25,80.58999633789062,80.01000213623047,80.16000366210938,13700 | |
| 2015-03-05,80.26000213623047,80.45999908447266,79.70999908447266,80.01000213623047,38100 | |
| 2015-03-06,79.19999694824219,79.7300033569336,79.05000305175781,79.27999877929688,61000 | |
| 2015-03-09,79.75,80.38999938964844,79.6500015258789,79.83000183105469,18600 | |
| 2015-03-10,78.63999938964844,78.79000091552734,77.5999984741211,77.77999877929688,19400 | |
| 2015-03-11,77.19999694824219,77.3499984741211,76.3499984741211,76.55999755859375,31400 | |
| 2015-03-12,76.8499984741211,76.98999786376953,76.1500015258789,76.55999755859375,11600 | |
| 2015-03-13,76.6500015258789,77.01000213623047,76.4000015258789,76.9000015258789,11800 | |
| 2015-03-16,76.55999755859375,76.69999694824219,75.55000305175781,75.73999786376953,15800 | |
| 2015-03-17,74.0,74.55999755859375,73.8499984741211,73.8499984741211,34300 | |
| 2015-03-18,73.91999816894531,75.69000244140625,73.55999755859375,75.58999633789062,40200 | |
| 2015-03-19,74.5999984741211,74.94999694824219,74.16000366210938,74.16999816894531,28300 | |
| 2015-03-20,74.8499984741211,75.66999816894531,74.8499984741211,75.29000091552734,19200 | |
| 2015-03-23,75.5,75.55000305175781,74.72000122070312,75.38999938964844,20700 | |
| 2015-03-24,74.80000305175781,74.80000305175781,74.06999969482422,74.16000366210938,15200 | |
| 2015-03-25,74.44000244140625,74.44000244140625,73.87000274658203,74.27999877929688,32200 | |
| 2015-03-26,74.69000244140625,75.30000305175781,74.5,74.6500015258789,50700 | |
| 2015-03-27,73.1500015258789,73.1500015258789,71.66000366210938,71.80000305175781,85100 | |
| 2015-03-30,71.3499984741211,71.5,70.25,70.7300033569336,59600 | |
| 2015-03-31,70.6500015258789,71.48999786376953,70.5,71.30999755859375,34400 | |
| 2015-04-01,72.12000274658203,72.73999786376953,71.80999755859375,72.54000091552734,56300 | |
| 2015-04-02,72.80000305175781,73.2300033569336,72.22000122070312,72.41000366210938,28000 | |
| 2015-04-06,74.76000213623047,74.86000061035156,74.44000244140625,74.51000213623047,30200 | |
| 2015-04-07,75.0,75.19999694824219,74.37000274658203,74.6500015258789,94900 | |
| 2015-04-08,74.37999725341797,74.4000015258789,73.11000061035156,73.4000015258789,31400 | |
| 2015-04-09,73.79000091552734,74.0199966430664,73.5,73.83000183105469,59200 | |
| 2015-04-10,75.4000015258789,75.54000091552734,75.0,75.36000061035156,14900 | |
| 2015-04-13,75.5,75.5999984741211,74.3499984741211,74.55999755859375,16800 | |
| 2015-04-14,74.02999877929688,74.30000305175781,73.55000305175781,73.81999969482422,23200 | |
| 2015-04-15,74.0,74.94000244140625,73.7699966430664,74.62999725341797,13600 | |
| 2015-04-16,75.05000305175781,75.80999755859375,74.55999755859375,75.4000015258789,20800 | |
| 2015-04-17,75.5999984741211,76.16000366210938,75.3499984741211,76.12999725341797,20300 | |
| 2015-04-20,74.22000122070312,75.08000183105469,74.19999694824219,74.91000366210938,33000 | |
| 2015-04-21,75.0,75.37999725341797,74.69999694824219,74.8499984741211,43800 | |
| 2015-04-22,74.0,74.0,73.20999908447266,73.23999786376953,18800 | |
| 2015-04-23,73.69999694824219,74.80000305175781,73.69999694824219,74.44000244140625,58000 | |
| 2015-04-24,75.0999984741211,75.0999984741211,74.52999877929688,74.55999755859375,10400 | |
| 2015-04-27,75.36000061035156,76.05000305175781,75.30999755859375,75.4000015258789,25100 | |
| 2015-04-28,74.9800033569336,75.63999938964844,74.9800033569336,75.20999908447266,9400 | |
| 2015-04-29,75.16999816894531,76.05000305175781,75.16999816894531,75.81999969482422,4100 | |
| 2015-04-30,75.54000091552734,75.54000091552734,74.56999969482422,75.2699966430664,9900 | |
| 2015-05-01,74.9000015258789,75.1500015258789,74.80999755859375,74.81999969482422,6200 | |
| 2015-05-04,75.12000274658203,76.0,75.02999877929688,75.70999908447266,19200 | |
| 2015-05-05,76.80999755859375,77.23999786376953,76.69999694824219,76.80999755859375,82300 | |
| 2015-05-06,77.19000244140625,77.19000244140625,76.55000305175781,76.79000091552734,23900 | |
| 2015-05-07,76.41000366210938,76.48999786376953,75.55999755859375,75.58999633789062,13400 | |
| 2015-05-08,77.1500015258789,77.6500015258789,76.86000061035156,77.3499984741211,23400 | |
| 2015-05-11,75.9000015258789,76.23999786376953,74.83000183105469,75.79000091552734,18900 | |
| 2015-05-12,75.73999786376953,76.23999786376953,75.5999984741211,75.97000122070312,9500 | |
| 2015-05-13,76.37999725341797,76.66000366210938,75.94000244140625,76.0999984741211,24100 | |
| 2015-05-14,75.9000015258789,75.9000015258789,75.0999984741211,75.66999816894531,26100 | |
| 2015-05-15,76.0,77.0,75.9000015258789,76.72000122070312,34300 | |
| 2015-05-18,77.36000061035156,77.36000061035156,75.86000061035156,75.86000061035156,11900 | |
| 2015-05-19,75.87999725341797,75.9800033569336,75.0999984741211,75.11000061035156,25700 | |
| 2015-05-20,75.5999984741211,75.79000091552734,74.95999908447266,75.19999694824219,21000 | |
| 2015-05-21,75.25,75.79000091552734,75.16999816894531,75.70999908447266,30200 | |
| 2015-05-22,75.08000183105469,76.12000274658203,74.6500015258789,75.94000244140625,19300 | |
| 2015-05-26,76.0,76.19999694824219,75.58000183105469,75.73999786376953,15000 | |
| 2015-05-27,75.69999694824219,76.19999694824219,75.69999694824219,76.0199966430664,19700 | |
| 2015-05-28,75.9000015258789,76.25,75.75,76.22000122070312,9700 | |
| 2015-05-29,75.80000305175781,75.95999908447266,75.1500015258789,75.19999694824219,6200 | |
| 2015-06-01,75.30999755859375,75.5,74.75,74.80999755859375,16500 | |
| 2015-06-02,74.75,75.0,74.11000061035156,74.30999755859375,23600 | |
| 2015-06-03,73.8499984741211,74.05000305175781,72.87999725341797,73.4800033569336,76200 | |
| 2015-06-04,73.1500015258789,73.33999633789062,73.0,73.18000030517578,14100 | |
| 2015-06-05,72.38999938964844,73.04000091552734,72.3499984741211,73.04000091552734,101600 | |
| 2015-06-08,72.41999816894531,72.62000274658203,71.94999694824219,72.08999633789062,21700 | |
| 2015-06-09,72.06999969482422,72.1500015258789,71.75,71.80000305175781,6600 | |
| 2015-06-10,72.37000274658203,72.4000015258789,71.69999694824219,72.13999938964844,27500 | |
| 2015-06-11,71.9000015258789,72.25,71.69999694824219,72.20999908447266,3900 | |
| 2015-06-12,71.58999633789062,71.7300033569336,71.30999755859375,71.36000061035156,33500 | |
| 2015-06-15,71.12000274658203,71.5999984741211,71.0,71.05999755859375,23500 | |
| 2015-06-16,71.23999786376953,71.44000244140625,70.94999694824219,70.95999908447266,11500 | |
| 2015-06-17,70.80000305175781,70.94000244140625,69.69999694824219,70.0199966430664,34600 | |
| 2015-06-18,70.20999908447266,70.23999786376953,69.45999908447266,69.69999694824219,28500 | |
| 2015-06-19,69.6500015258789,69.75,68.37999725341797,68.44999694824219,46300 | |
| 2015-06-22,67.80000305175781,67.80000305175781,66.9000015258789,67.48999786376953,28200 | |
| 2015-06-23,67.3499984741211,67.5,67.26000213623047,67.38999938964844,20000 | |
| 2015-06-24,67.5,67.58999633789062,67.19999694824219,67.26000213623047,16000 | |
| 2015-06-25,65.94999694824219,65.94999694824219,64.80000305175781,65.5999984741211,112600 | |
| 2015-06-26,65.19999694824219,65.87999725341797,64.80000305175781,65.5999984741211,51000 | |
| 2015-06-29,64.8499984741211,65.0999984741211,64.44999694824219,64.5,23100 | |
| 2015-06-30,65.11000061035156,65.30000305175781,64.70999908447266,65.1500015258789,17100 | |
| 2015-07-01,67.3499984741211,68.0,67.11000061035156,67.45999908447266,22700 | |
| 2015-07-02,67.86000061035156,67.9000015258789,67.05000305175781,67.05000305175781,16000 | |
| 2015-07-06,64.62999725341797,65.81999969482422,64.56999969482422,65.66000366210938,16900 | |
| 2015-07-07,64.37000274658203,64.37000274658203,62.150001525878906,62.79999923706055,80900 | |
| 2015-07-08,62.91999816894531,63.5,62.439998626708984,63.2599983215332,41600 | |
| 2015-07-09,63.2599983215332,63.2599983215332,61.54999923706055,61.66999816894531,31400 | |
| 2015-07-10,63.400001525878906,63.400001525878906,62.38999938964844,62.959999084472656,23300 | |
| 2015-07-13,63.70000076293945,64.6500015258789,63.54999923706055,63.7599983215332,41200 | |
| 2015-07-14,64.3499984741211,64.3499984741211,63.04999923706055,63.15999984741211,39300 | |
| 2015-07-15,62.61000061035156,62.75,61.65999984741211,62.060001373291016,24600 | |
| 2015-07-16,61.45000076293945,61.54999923706055,60.900001525878906,60.90999984741211,24000 | |
| 2015-07-17,60.0,60.0,59.599998474121094,59.7400016784668,36700 | |
| 2015-07-20,58.95000076293945,59.560001373291016,58.29999923706055,58.560001373291016,39600 | |
| 2015-07-21,59.52000045776367,61.0,59.52000045776367,60.45000076293945,38100 | |
| 2015-07-22,59.40999984741211,60.849998474121094,59.40999984741211,60.65999984741211,15500 | |
| 2015-07-23,61.20000076293945,61.20000076293945,59.439998626708984,59.439998626708984,12400 | |
| 2015-07-24,59.310001373291016,60.650001525878906,59.209999084472656,60.41999816894531,98900 | |
| 2015-07-27,60.25,60.7400016784668,59.209999084472656,59.31999969482422,18500 | |
| 2015-07-28,59.81999969482422,60.20000076293945,59.72999954223633,60.119998931884766,27100 | |
| 2015-07-29,60.20000076293945,60.20000076293945,59.52000045776367,60.0099983215332,31000 | |
| 2015-07-30,59.849998474121094,60.349998474121094,59.79999923706055,59.959999084472656,13100 | |
| 2015-07-31,59.790000915527344,59.900001525878906,59.0,59.11000061035156,71700 | |
| 2015-08-03,60.349998474121094,60.400001525878906,57.45000076293945,57.97999954223633,49600 | |
| 2015-08-04,57.7400016784668,58.2599983215332,57.54999923706055,57.970001220703125,14000 | |
| 2015-08-05,57.880001068115234,58.040000915527344,57.400001525878906,57.459999084472656,30000 | |
| 2015-08-06,57.900001525878906,58.220001220703125,57.880001068115234,58.04999923706055,38900 | |
| 2015-08-07,58.459999084472656,58.90999984741211,57.95000076293945,58.09000015258789,10400 | |
| 2015-08-10,58.060001373291016,59.54999923706055,58.060001373291016,58.959999084472656,22100 | |
| 2015-08-11,59.25,59.34000015258789,58.0,58.2400016784668,34400 | |
| 2015-08-12,58.83000183105469,60.68000030517578,58.83000183105469,60.560001373291016,59000 | |
| 2015-08-13,59.959999084472656,60.099998474121094,59.439998626708984,59.439998626708984,182500 | |
| 2015-08-14,60.060001373291016,60.31999969482422,59.65999984741211,59.7599983215332,108600 | |
| 2015-08-17,59.5,59.5099983215332,59.150001525878906,59.380001068115234,9700 | |
| 2015-08-18,58.029998779296875,58.04999923706055,57.20000076293945,57.709999084472656,49900 | |
| 2015-08-19,58.29999923706055,59.29999923706055,58.29999923706055,59.15999984741211,40700 | |
| 2015-08-20,59.61000061035156,60.310001373291016,59.599998474121094,60.11000061035156,14900 | |
| 2015-08-21,58.61000061035156,58.869998931884766,58.15999984741211,58.439998626708984,36300 | |
| 2015-08-24,55.2400016784668,55.939998626708984,54.900001525878906,55.47999954223633,42000 | |
| 2015-08-25,53.5,53.599998474121094,51.70000076293945,51.81999969482422,53200 | |
| 2015-08-26,50.59000015258789,51.68000030517578,50.43000030517578,51.34000015258789,44000 | |
| 2015-08-27,52.90999984741211,55.0,52.75,54.68000030517578,30900 | |
| 2015-08-28,55.63999938964844,57.22999954223633,55.63999938964844,56.81999969482422,26100 | |
| 2015-08-31,57.349998474121094,58.40999984741211,56.9900016784668,58.02000045776367,19500 | |
| 2015-09-01,56.9900016784668,57.25,55.06999969482422,55.099998474121094,19300 | |
| 2015-09-02,56.63999938964844,56.63999938964844,55.470001220703125,56.459999084472656,16700 | |
| 2015-09-03,56.599998474121094,57.16999816894531,55.40999984741211,55.40999984741211,13000 | |
| 2015-09-04,55.959999084472656,56.41999816894531,55.47999954223633,56.400001525878906,27200 | |
| 2015-09-08,57.29999923706055,57.45000076293945,56.349998474121094,57.04999923706055,84000 | |
| 2015-09-09,56.189998626708984,56.189998626708984,55.75,55.90999984741211,15200 | |
| 2015-09-10,56.75,57.310001373291016,56.61000061035156,57.029998779296875,18600 | |
| 2015-09-11,56.38999938964844,57.209999084472656,55.959999084472656,57.15999984741211,241300 | |
| 2015-09-14,56.65999984741211,56.779998779296875,56.41999816894531,56.65999984741211,5100 | |
| 2015-09-15,57.5,58.38999938964844,57.41999816894531,58.06999969482422,33500 | |
| 2015-09-16,57.7599983215332,59.099998474121094,57.75,59.09000015258789,29000 | |
| 2015-09-17,57.9900016784668,59.61000061035156,57.560001373291016,59.08000183105469,15000 | |
| 2015-09-18,59.0,59.0099983215332,58.630001068115234,58.7599983215332,9700 | |
| 2015-09-21,58.16999816894531,59.65999984741211,58.11000061035156,59.34000015258789,9900 | |
| 2015-09-22,58.0,59.40999984741211,57.70000076293945,58.83000183105469,14300 | |
| 2015-09-23,61.45000076293945,62.849998474121094,61.40999984741211,62.61000061035156,51500 | |
| 2015-09-24,62.70000076293945,63.900001525878906,62.68000030517578,63.36000061035156,125500 | |
| 2015-09-25,64.44999694824219,64.58999633789062,64.0,64.19000244140625,29700 | |
| 2015-09-28,63.0,63.08000183105469,62.5,62.560001373291016,34000 | |
| 2015-09-29,62.7599983215332,63.59000015258789,62.599998474121094,63.540000915527344,29400 | |
| 2015-09-30,63.63999938964844,63.939998626708984,62.849998474121094,62.959999084472656,45600 | |
| 2015-10-01,64.3499984741211,65.94999694824219,64.3499984741211,65.20999908447266,35700 | |
| 2015-10-02,66.7300033569336,67.68000030517578,66.6500015258789,67.45999908447266,50400 | |
| 2015-10-05,68.4000015258789,68.91999816894531,66.20999908447266,66.98999786376953,94300 | |
| 2015-10-06,68.30000305175781,69.01000213623047,68.05999755859375,68.05999755859375,37800 | |
| 2015-10-07,67.5,67.62999725341797,66.80000305175781,67.23999786376953,29600 | |
| 2015-10-08,67.6500015258789,68.38999938964844,67.4000015258789,67.73999786376953,35900 | |
| 2015-10-09,69.23999786376953,69.55999755859375,68.05000305175781,68.54000091552734,54000 | |
| 2015-10-12,69.0999984741211,69.0999984741211,66.86000061035156,66.86000061035156,31300 | |
| 2015-10-13,66.87000274658203,67.44000244140625,65.80000305175781,65.81999969482422,41100 | |
| 2015-10-14,67.1500015258789,67.94999694824219,67.0199966430664,67.5999984741211,36900 | |
| 2015-10-15,68.13999938964844,68.1500015258789,67.75,67.86000061035156,27600 | |
| 2015-10-16,67.58000183105469,68.02999877929688,67.2300033569336,67.2300033569336,16800 | |
| 2015-10-19,66.27999877929688,66.48999786376953,65.41000366210938,66.12000274658203,21100 | |
| 2015-10-20,67.0999984741211,67.5,66.91999816894531,67.01000213623047,19700 | |
| 2015-10-21,65.30000305175781,66.0,65.06999969482422,65.16000366210938,28700 | |
| 2015-10-22,65.0,66.30999755859375,65.0,66.30000305175781,9700 | |
| 2015-10-23,66.75,67.25,66.69999694824219,66.8499984741211,8500 | |
| 2015-10-26,66.05999755859375,66.16000366210938,65.86000061035156,65.86000061035156,22800 | |
| 2015-10-27,65.56999969482422,65.91000366210938,65.3499984741211,65.37999725341797,17100 | |
| 2015-10-28,65.95999908447266,66.6500015258789,64.7300033569336,65.66000366210938,25200 | |
| 2015-10-29,64.83999633789062,65.05999755859375,64.52999877929688,64.66000366210938,14300 | |
| 2015-10-30,65.0999984741211,65.41000366210938,65.0999984741211,65.19999694824219,6200 | |
| 2015-11-02,63.20000076293945,63.4900016784668,62.400001525878906,62.689998626708984,19000 | |
| 2015-11-03,62.04999923706055,62.45000076293945,61.810001373291016,62.220001220703125,19100 | |
| 2015-11-04,62.65999984741211,62.66999816894531,60.2400016784668,60.84000015258789,21300 | |
| 2015-11-05,58.70000076293945,58.900001525878906,58.36000061035156,58.599998474121094,48100 | |
| 2015-11-06,59.099998474121094,60.29999923706055,58.95000076293945,59.900001525878906,84300 | |
| 2015-11-09,57.7599983215332,58.119998931884766,57.529998779296875,57.83000183105469,64900 | |
| 2015-11-10,57.779998779296875,58.0,57.4900016784668,57.7599983215332,20200 | |
| 2015-11-11,56.040000915527344,56.130001068115234,55.45000076293945,55.47999954223633,39800 | |
| 2015-11-12,54.900001525878906,55.38999938964844,53.97999954223633,54.2400016784668,32100 | |
| 2015-11-13,52.439998626708984,52.650001525878906,51.880001068115234,52.099998474121094,36500 | |
| 2015-11-16,52.70000076293945,53.33000183105469,52.25,53.27000045776367,17800 | |
| 2015-11-17,53.22999954223633,53.7400016784668,52.380001068115234,52.540000915527344,37000 | |
| 2015-11-18,52.560001373291016,52.560001373291016,51.0,51.93000030517578,36600 | |
| 2015-11-19,51.93000030517578,52.400001525878906,51.7599983215332,52.16999816894531,45200 | |
| 2015-11-20,53.290000915527344,54.150001525878906,53.060001373291016,54.13999938964844,39200 | |
| 2015-11-23,53.0,53.099998474121094,51.90999984741211,52.02000045776367,49300 | |
| 2015-11-24,51.970001220703125,52.52000045776367,51.7599983215332,52.08000183105469,81100 | |
| 2015-11-25,51.5,54.20000076293945,50.959999084472656,53.599998474121094,46800 | |
| 2015-11-27,53.220001220703125,53.599998474121094,52.86000061035156,53.09000015258789,16200 | |
| 2015-11-30,52.29999923706055,52.65999984741211,52.20000076293945,52.45000076293945,19700 | |
| 2015-12-01,53.029998779296875,53.150001525878906,51.93000030517578,52.11000061035156,16200 | |
| 2015-12-02,51.599998474121094,51.66999816894531,50.5,50.86000061035156,37800 | |
| 2015-12-03,51.380001068115234,52.0099983215332,50.709999084472656,51.900001525878906,27700 | |
| 2015-12-04,52.43000030517578,55.2400016784668,52.43000030517578,54.95000076293945,49600 | |
| 2015-12-07,53.540000915527344,54.29999923706055,53.060001373291016,53.11000061035156,85900 | |
| 2015-12-08,53.79999923706055,54.09000015258789,52.75,52.810001373291016,19800 | |
| 2015-12-09,53.529998779296875,53.630001068115234,52.939998626708984,53.279998779296875,21800 | |
| 2015-12-10,53.150001525878906,53.349998474121094,52.15999984741211,52.279998779296875,54700 | |
| 2015-12-11,52.2400016784668,52.72999954223633,52.20000076293945,52.31999969482422,13600 | |
| 2015-12-14,52.95000076293945,53.099998474121094,52.5,52.65999984741211,35300 | |
| 2015-12-15,54.099998474121094,54.779998779296875,54.0,54.459999084472656,31800 | |
| 2015-12-16,55.0,55.349998474121094,54.75,55.0099983215332,24600 | |
| 2015-12-17,54.38999938964844,54.38999938964844,53.15999984741211,53.5099983215332,32400 | |
| 2015-12-18,53.38999938964844,54.34000015258789,53.38999938964844,53.709999084472656,141900 | |
| 2015-12-21,53.709999084472656,53.849998474121094,53.04999923706055,53.27000045776367,33400 | |
| 2015-12-22,53.75,53.900001525878906,53.36000061035156,53.529998779296875,42400 | |
| 2015-12-23,53.150001525878906,53.45000076293945,52.95000076293945,53.27000045776367,32600 | |
| 2015-12-24,53.70000076293945,53.97999954223633,53.70000076293945,53.79999923706055,14800 | |
| 2015-12-28,53.7400016784668,53.790000915527344,53.099998474121094,53.11000061035156,27500 | |
| 2015-12-29,53.599998474121094,53.79999923706055,53.400001525878906,53.65999984741211,35500 | |
| 2015-12-30,53.189998626708984,53.41999816894531,52.060001373291016,52.099998474121094,81000 | |
| 2015-12-31,53.04999923706055,54.22999954223633,52.650001525878906,54.16999816894531,51800 | |
| 2016-01-04,53.11000061035156,53.18000030517578,51.97999954223633,52.060001373291016,24800 | |
| 2016-01-05,52.2599983215332,52.2599983215332,51.540000915527344,51.54999923706055,15000 | |
| 2016-01-06,50.25,50.25,48.66999816894531,49.02000045776367,54600 | |
| 2016-01-07,47.349998474121094,47.97999954223633,47.04999923706055,47.5099983215332,64500 | |
| 2016-01-08,48.5,48.689998626708984,47.25,47.560001373291016,38100 | |
| 2016-01-11,46.880001068115234,46.900001525878906,45.709999084472656,46.209999084472656,70300 | |
| 2016-01-12,45.720001220703125,45.79999923706055,45.04999923706055,45.459999084472656,52600 | |
| 2016-01-13,47.29999923706055,48.27000045776367,46.650001525878906,46.88999938964844,53900 | |
| 2016-01-14,47.150001525878906,47.75,46.279998779296875,47.529998779296875,32700 | |
| 2016-01-15,47.75,47.849998474121094,46.900001525878906,47.11000061035156,12200 | |
| 2016-01-19,48.06999969482422,48.06999969482422,47.45000076293945,47.75,26200 | |
| 2016-01-20,46.90999984741211,47.84000015258789,46.650001525878906,47.84000015258789,19500 | |
| 2016-01-21,48.130001068115234,48.2400016784668,47.45000076293945,48.04999923706055,21900 | |
| 2016-01-22,48.90999984741211,49.0,47.900001525878906,47.91999816894531,26500 | |
| 2016-01-25,47.869998931884766,48.04999923706055,47.150001525878906,47.150001525878906,25300 | |
| 2016-01-26,47.97999954223633,48.25,47.40999984741211,47.720001220703125,14100 | |
| 2016-01-27,47.650001525878906,48.439998626708984,47.5,48.06999969482422,12400 | |
| 2016-01-28,48.150001525878906,48.150001525878906,47.27000045776367,47.33000183105469,10800 | |
| 2016-01-29,48.09000015258789,48.5,47.810001373291016,48.04999923706055,19800 | |
| 2016-02-01,48.68000030517578,48.79999923706055,48.29999923706055,48.560001373291016,16700 | |
| 2016-02-02,47.84000015258789,47.900001525878906,47.29999923706055,47.58000183105469,13200 | |
| 2016-02-03,47.54999923706055,49.70000076293945,47.5,49.130001068115234,46700 | |
| 2016-02-04,49.16999816894531,49.900001525878906,49.13999938964844,49.400001525878906,18600 | |
| 2016-02-05,49.25,49.29999923706055,47.9900016784668,48.33000183105469,25600 | |
| 2016-02-08,48.56999969482422,49.970001220703125,48.56999969482422,49.61000061035156,27700 | |
| 2016-02-09,49.93000030517578,49.939998626708984,49.400001525878906,49.61000061035156,13700 | |
| 2016-02-10,50.08000183105469,50.5,49.5,50.36000061035156,21600 | |
| 2016-02-11,50.529998779296875,51.119998931884766,50.349998474121094,50.4900016784668,23100 | |
| 2016-02-12,50.650001525878906,50.939998626708984,50.310001373291016,50.310001373291016,10400 | |
| 2016-02-16,49.150001525878906,49.5,48.810001373291016,48.959999084472656,16300 | |
| 2016-02-17,49.29999923706055,49.65999984741211,49.29999923706055,49.459999084472656,13800 | |
| 2016-02-18,48.91999816894531,49.0,47.779998779296875,48.58000183105469,28200 | |
| 2016-02-19,48.75,48.75,47.93000030517578,48.119998931884766,14400 | |
| 2016-02-22,47.9900016784668,48.4900016784668,47.75,47.83000183105469,13600 | |
| 2016-02-23,48.0,48.43000030517578,47.95000076293945,48.27000045776367,28300 | |
| 2016-02-24,47.91999816894531,47.9900016784668,46.81999969482422,47.0099983215332,35600 | |
| 2016-02-25,47.099998474121094,47.099998474121094,46.349998474121094,46.709999084472656,26300 | |
| 2016-02-26,47.369998931884766,47.5,46.31999969482422,46.650001525878906,17900 | |
| 2016-02-29,47.45000076293945,47.84000015258789,47.27000045776367,47.5099983215332,19200 | |
| 2016-03-01,49.22999954223633,50.290000915527344,48.90999984741211,49.709999084472656,48000 | |
| 2016-03-02,49.68000030517578,51.58000183105469,49.099998474121094,50.06999969482422,176700 | |
| 2016-03-03,50.65999984741211,52.4900016784668,50.63999938964844,51.939998626708984,53400 | |
| 2016-03-04,52.72999954223633,54.220001220703125,52.70000076293945,53.529998779296875,65500 | |
| 2016-03-07,55.25,55.7400016784668,54.959999084472656,55.68000030517578,38200 | |
| 2016-03-08,55.11000061035156,55.220001220703125,53.630001068115234,53.779998779296875,58900 | |
| 2016-03-09,54.150001525878906,54.83000183105469,54.060001373291016,54.2599983215332,115200 | |
| 2016-03-10,54.779998779296875,55.279998779296875,54.540000915527344,54.68000030517578,24700 | |
| 2016-03-11,55.650001525878906,56.380001068115234,55.31999969482422,55.31999969482422,20800 | |
| 2016-03-14,55.459999084472656,55.459999084472656,54.560001373291016,54.72999954223633,17700 | |
| 2016-03-15,54.16999816894531,54.86000061035156,54.16999816894531,54.630001068115234,12000 | |
| 2016-03-16,54.86000061035156,56.2400016784668,54.86000061035156,56.209999084472656,26900 | |
| 2016-03-17,56.939998626708984,57.52000045776367,56.599998474121094,56.90999984741211,36900 | |
| 2016-03-18,56.959999084472656,57.349998474121094,56.400001525878906,56.75,37200 | |
| 2016-03-21,57.04999923706055,58.0099983215332,57.04999923706055,57.900001525878906,14900 | |
| 2016-03-22,58.22999954223633,58.43000030517578,58.189998626708984,58.25,13400 | |
| 2016-03-23,56.709999084472656,56.77000045776367,55.849998474121094,55.9900016784668,26600 | |
| 2016-03-24,55.29999923706055,55.779998779296875,54.88999938964844,55.34000015258789,26700 | |
| 2016-03-28,55.25,55.380001068115234,54.459999084472656,54.630001068115234,17200 | |
| 2016-03-29,54.63999938964844,55.72999954223633,53.58000183105469,55.709999084472656,29500 | |
| 2016-03-30,55.04999923706055,55.310001373291016,54.2400016784668,54.380001068115234,7100 | |
| 2016-03-31,55.0,55.31999969482422,54.27000045776367,54.290000915527344,13200 | |
| 2016-04-01,53.88999938964844,54.400001525878906,53.630001068115234,54.349998474121094,7900 | |
| 2016-04-04,53.79999923706055,53.79999923706055,52.88999938964844,52.97999954223633,11700 | |
| 2016-04-05,53.13999938964844,53.13999938964844,52.130001068115234,52.540000915527344,10900 | |
| 2016-04-06,52.290000915527344,52.63999938964844,51.709999084472656,52.18000030517578,14000 | |
| 2016-04-07,51.52000045776367,52.029998779296875,51.38999938964844,51.66999816894531,15800 | |
| 2016-04-08,51.86000061035156,52.2400016784668,51.599998474121094,51.869998931884766,13100 | |
| 2016-04-11,52.63999938964844,53.22999954223633,52.439998626708984,52.79999923706055,26600 | |
| 2016-04-12,52.5099983215332,52.79999923706055,52.11000061035156,52.63999938964844,30400 | |
| 2016-04-13,52.16999816894531,52.459999084472656,51.790000915527344,52.43000030517578,10000 | |
| 2016-04-14,53.099998474121094,54.060001373291016,53.099998474121094,53.959999084472656,25700 | |
| 2016-04-15,54.529998779296875,54.689998626708984,54.04999923706055,54.68000030517578,11200 | |
| 2016-04-18,54.630001068115234,54.83000183105469,54.349998474121094,54.689998626708984,17300 | |
| 2016-04-19,56.09000015258789,56.470001220703125,55.880001068115234,56.02000045776367,38100 | |
| 2016-04-20,57.0,57.709999084472656,56.95000076293945,57.099998474121094,165100 | |
| 2016-04-21,58.5,58.790000915527344,57.290000915527344,58.16999816894531,55000 | |
| 2016-04-22,58.540000915527344,59.4900016784668,58.060001373291016,58.25,28700 | |
| 2016-04-25,58.40999984741211,58.439998626708984,58.029998779296875,58.2599983215332,16500 | |
| 2016-04-26,57.9900016784668,58.61000061035156,57.650001525878906,57.97999954223633,8800 | |
| 2016-04-27,58.0,59.029998779296875,57.81999969482422,58.810001373291016,10900 | |
| 2016-04-28,59.20000076293945,60.25,59.20000076293945,59.900001525878906,20800 | |
| 2016-04-29,60.619998931884766,61.02000045776367,60.09000015258789,60.150001525878906,31100 | |
| 2016-05-02,60.5,60.5,59.5,59.70000076293945,24300 | |
| 2016-05-03,59.36000061035156,59.36000061035156,57.720001220703125,58.119998931884766,35600 | |
| 2016-05-04,58.060001373291016,58.43000030517578,57.290000915527344,57.540000915527344,41200 | |
| 2016-05-05,58.400001525878906,58.59000015258789,57.540000915527344,57.7400016784668,10600 | |
| 2016-05-06,57.849998474121094,58.599998474121094,57.79999923706055,58.4900016784668,18500 | |
| 2016-05-09,57.16999816894531,57.20000076293945,55.41999816894531,56.130001068115234,35400 | |
| 2016-05-10,56.40999984741211,57.619998931884766,56.400001525878906,57.310001373291016,12200 | |
| 2016-05-11,58.34000015258789,58.869998931884766,58.34000015258789,58.5099983215332,30800 | |
| 2016-05-12,58.54999923706055,58.54999923706055,57.22999954223633,57.22999954223633,8800 | |
| 2016-05-13,57.0,57.16999816894531,56.68000030517578,57.04999923706055,18600 | |
| 2016-05-16,57.09000015258789,57.470001220703125,56.70000076293945,56.86000061035156,9700 | |
| 2016-05-17,56.150001525878906,56.720001220703125,56.04999923706055,56.349998474121094,13500 | |
| 2016-05-18,55.599998474121094,55.97999954223633,55.20000076293945,55.33000183105469,28600 | |
| 2016-05-19,54.45000076293945,54.5099983215332,53.65999984741211,53.900001525878906,26900 | |
| 2016-05-20,54.45000076293945,54.63999938964844,53.650001525878906,53.720001220703125,43100 | |
| 2016-05-23,53.0,53.2599983215332,52.869998931884766,53.060001373291016,24600 | |
| 2016-05-24,52.349998474121094,52.5,51.33000183105469,51.52000045776367,37400 | |
| 2016-05-25,50.599998474121094,51.279998779296875,50.459999084472656,51.18000030517578,20100 | |
| 2016-05-26,52.5,52.61000061035156,51.650001525878906,52.310001373291016,39600 | |
| 2016-05-27,52.54999923706055,52.720001220703125,51.369998931884766,51.65999984741211,21900 | |
| 2016-05-31,51.900001525878906,52.709999084472656,51.900001525878906,52.65999984741211,15900 | |
| 2016-06-01,52.25,52.84000015258789,52.25,52.59000015258789,55500 | |
| 2016-06-02,51.68000030517578,51.7400016784668,51.2599983215332,51.40999984741211,36600 | |
| 2016-06-03,52.939998626708984,53.209999084472656,52.66999816894531,53.150001525878906,16800 | |
| 2016-06-06,53.529998779296875,53.70000076293945,53.11000061035156,53.630001068115234,13600 | |
| 2016-06-07,52.79999923706055,53.65999984741211,52.79999923706055,53.36000061035156,17400 | |
| 2016-06-08,54.349998474121094,54.709999084472656,53.810001373291016,53.939998626708984,106700 | |
| 2016-06-09,53.45000076293945,54.150001525878906,53.45000076293945,53.93000030517578,33000 | |
| 2016-06-10,53.5,53.63999938964844,52.060001373291016,52.380001068115234,19600 | |
| 2016-06-13,52.310001373291016,52.59000015258789,51.959999084472656,52.15999984741211,33600 | |
| 2016-06-14,51.79999923706055,51.84000015258789,51.29999923706055,51.439998626708984,22600 | |
| 2016-06-15,52.25,52.29999923706055,51.130001068115234,51.29999923706055,31000 | |
| 2016-06-16,51.75,51.7599983215332,50.7599983215332,51.2400016784668,34400 | |
| 2016-06-17,51.099998474121094,51.75,50.849998474121094,51.060001373291016,9900 | |
| 2016-06-20,52.20000076293945,52.83000183105469,52.20000076293945,52.7400016784668,22800 | |
| 2016-06-21,52.400001525878906,53.040000915527344,52.380001068115234,52.88999938964844,10700 | |
| 2016-06-22,53.529998779296875,54.09000015258789,53.41999816894531,53.86000061035156,35000 | |
| 2016-06-23,54.09000015258789,54.400001525878906,53.97999954223633,54.400001525878906,17100 | |
| 2016-06-24,52.75,53.20000076293945,52.27000045776367,52.779998779296875,35300 | |
| 2016-06-27,53.34000015258789,53.65999984741211,52.959999084472656,53.599998474121094,14500 | |
| 2016-06-28,54.36000061035156,55.029998779296875,54.18000030517578,55.029998779296875,29600 | |
| 2016-06-29,56.22999954223633,56.869998931884766,56.15999984741211,56.529998779296875,54400 | |
| 2016-06-30,56.75,57.61000061035156,56.65999984741211,57.61000061035156,28900 | |
| 2016-07-01,57.599998474121094,58.349998474121094,57.52000045776367,58.119998931884766,79500 | |
| 2016-07-05,58.189998626708984,58.61000061035156,57.310001373291016,57.970001220703125,64400 | |
| 2016-07-06,57.2400016784668,58.689998626708984,57.0099983215332,58.41999816894531,27400 | |
| 2016-07-07,58.34000015258789,58.7599983215332,57.849998474121094,58.54999923706055,12900 | |
| 2016-07-08,58.790000915527344,59.61000061035156,58.56999969482422,59.4900016784668,62000 | |
| 2016-07-11,59.95000076293945,60.130001068115234,59.59000015258789,59.86000061035156,145300 | |
| 2016-07-12,60.369998931884766,60.5,60.04999923706055,60.45000076293945,61900 | |
| 2016-07-13,61.47999954223633,62.22999954223633,61.09000015258789,61.939998626708984,79900 | |
| 2016-07-14,62.060001373291016,62.599998474121094,61.83000183105469,62.5,25900 | |
| 2016-07-15,61.66999816894531,62.209999084472656,61.61000061035156,62.209999084472656,25900 | |
| 2016-07-18,61.619998931884766,62.220001220703125,61.52000045776367,62.220001220703125,7700 | |
| 2016-07-19,62.38999938964844,63.25,62.33000183105469,63.150001525878906,25800 | |
| 2016-07-20,63.150001525878906,64.93000030517578,63.04999923706055,64.51000213623047,41100 | |
| 2016-07-21,65.0,65.94000244140625,64.87000274658203,65.83999633789062,45600 | |
| 2016-07-22,65.94000244140625,66.11000061035156,65.4000015258789,65.88999938964844,20200 | |
| 2016-07-25,65.75,66.11000061035156,65.13999938964844,65.97000122070312,36400 | |
| 2016-07-26,66.3499984741211,66.73999786376953,66.08999633789062,66.19000244140625,26200 | |
| 2016-07-27,67.05000305175781,67.87999725341797,66.95999908447266,67.36000061035156,54000 | |
| 2016-07-28,67.62999725341797,67.66000366210938,66.91000366210938,67.08999633789062,25900 | |
| 2016-07-29,67.8499984741211,68.70999908447266,67.08999633789062,68.20999908447266,106700 | |
| 2016-08-01,69.22000122070312,69.4000015258789,68.72000122070312,68.87999725341797,87100 | |
| 2016-08-02,69.47000122070312,69.48999786376953,68.61000061035156,68.77999877929688,90500 | |
| 2016-08-03,68.08000183105469,68.94999694824219,67.87999725341797,68.54000091552734,46100 | |
| 2016-08-04,68.38999938964844,68.61000061035156,67.25,67.77999877929688,47800 | |
| 2016-08-05,67.0,67.22000122070312,66.29000091552734,66.94000244140625,86200 | |
| 2016-08-08,66.8499984741211,67.19000244140625,66.62999725341797,66.66000366210938,26700 | |
| 2016-08-09,66.38999938964844,66.91000366210938,66.25,66.6500015258789,28300 | |
| 2016-08-10,70.0999984741211,70.72000122070312,69.38999938964844,69.63999938964844,54700 | |
| 2016-08-11,68.48999786376953,68.48999786376953,66.23999786376953,66.2699966430664,40200 | |
| 2016-08-12,66.3499984741211,66.77999877929688,65.55000305175781,65.95999908447266,30700 | |
| 2016-08-15,65.6500015258789,66.79000091552734,65.6500015258789,66.6500015258789,23100 | |
| 2016-08-16,66.91999816894531,67.80000305175781,66.44999694824219,67.48999786376953,20300 | |
| 2016-08-17,67.25,67.25,66.18000030517578,66.83999633789062,7500 | |
| 2016-08-18,67.69999694824219,68.98999786376953,67.69999694824219,68.45999908447266,36800 | |
| 2016-08-19,68.08000183105469,68.33999633789062,68.0,68.20999908447266,17400 | |
| 2016-08-22,67.94999694824219,68.06999969482422,66.33999633789062,66.43000030517578,44700 | |
| 2016-08-23,66.75,67.44999694824219,66.75,67.1500015258789,10400 | |
| 2016-08-24,66.41999816894531,66.41999816894531,65.2300033569336,65.70999908447266,36300 | |
| 2016-08-25,65.77999877929688,66.20999908447266,65.66000366210938,66.19999694824219,11600 | |
| 2016-08-26,66.58999633789062,67.5,65.66999816894531,66.0999984741211,20400 | |
| 2016-08-29,66.02999877929688,67.11000061035156,66.02999877929688,66.94000244140625,10900 | |
| 2016-08-30,66.16000366210938,66.20999908447266,64.72000122070312,65.30000305175781,15000 | |
| 2016-08-31,64.86000061035156,65.08999633789062,64.47000122070312,64.72000122070312,20000 | |
| 2016-09-01,63.810001373291016,64.22000122070312,63.099998474121094,64.16999816894531,42800 | |
| 2016-09-02,64.68000030517578,64.86000061035156,64.11000061035156,64.86000061035156,16000 | |
| 2016-09-06,66.25,67.33000183105469,66.22000122070312,67.13999938964844,15200 | |
| 2016-09-07,66.7699966430664,66.87000274658203,66.06999969482422,66.29000091552734,13500 | |
| 2016-09-08,66.4000015258789,66.75,65.7300033569336,65.94999694824219,11200 | |
| 2016-09-09,65.08999633789062,65.4000015258789,64.83000183105469,64.94999694824219,16200 | |
| 2016-09-12,63.59000015258789,64.13999938964844,62.880001068115234,63.790000915527344,25300 | |
| 2016-09-13,63.09000015258789,63.20000076293945,62.58000183105469,62.95000076293945,22300 | |
| 2016-09-14,62.7599983215332,63.38999938964844,62.7599983215332,62.97999954223633,10500 | |
| 2016-09-15,63.13999938964844,63.439998626708984,62.77000045776367,63.38999938964844,13300 | |
| 2016-09-16,62.95000076293945,64.95999908447266,62.95000076293945,64.58000183105469,17900 | |
| 2016-09-19,65.58999633789062,66.55999755859375,65.5,65.83999633789062,15200 | |
| 2016-09-20,65.41999816894531,66.29000091552734,65.11000061035156,65.58000183105469,8400 | |
| 2016-09-21,66.13999938964844,66.4000015258789,65.13999938964844,66.08999633789062,22200 | |
| 2016-09-22,67.16999816894531,67.3499984741211,66.63999938964844,66.73999786376953,16700 | |
| 2016-09-23,67.11000061035156,67.77999877929688,67.11000061035156,67.62000274658203,11800 | |
| 2016-09-26,66.5999984741211,66.94999694824219,66.55000305175781,66.55999755859375,12900 | |
| 2016-09-27,66.48999786376953,67.37000274658203,66.48999786376953,67.18000030517578,18600 | |
| 2016-09-28,67.63999938964844,68.80999755859375,67.63999938964844,68.80999755859375,27300 | |
| 2016-09-29,68.80000305175781,69.2300033569336,68.37000274658203,68.62999725341797,20700 | |
| 2016-09-30,69.5,69.63999938964844,69.08999633789062,69.4000015258789,7200 | |
| 2016-10-03,68.75,69.04000091552734,67.9000015258789,68.31999969482422,35500 | |
| 2016-10-04,67.9000015258789,67.91999816894531,66.93000030517578,67.0199966430664,30600 | |
| 2016-10-05,65.62999725341797,65.86000061035156,64.81999969482422,64.93000030517578,31200 | |
| 2016-10-06,63.689998626708984,64.4800033569336,63.689998626708984,64.30999755859375,22600 | |
| 2016-10-07,65.04000091552734,65.04000091552734,63.650001525878906,64.26000213623047,11600 | |
| 2016-10-10,63.849998474121094,64.36000061035156,63.849998474121094,64.01000213623047,7700 | |
| 2016-10-11,63.0099983215332,63.13999938964844,62.130001068115234,62.15999984741211,31900 | |
| 2016-10-12,62.56999969482422,62.939998626708984,62.04999923706055,62.27000045776367,11700 | |
| 2016-10-13,61.4900016784668,61.54999923706055,61.119998931884766,61.36000061035156,12400 | |
| 2016-10-14,61.61000061035156,62.43000030517578,61.18000030517578,62.279998779296875,14100 | |
| 2016-10-17,61.36000061035156,61.689998626708984,61.04999923706055,61.349998474121094,41500 | |
| 2016-10-18,61.75,62.18000030517578,61.189998626708984,61.439998626708984,65300 | |
| 2016-10-19,61.349998474121094,61.47999954223633,61.0,61.099998474121094,8700 | |
| 2016-10-20,60.849998474121094,60.93000030517578,60.349998474121094,60.63999938964844,16100 | |
| 2016-10-21,59.4900016784668,60.22999954223633,59.349998474121094,59.720001220703125,23700 | |
| 2016-10-24,60.40999984741211,60.900001525878906,59.7400016784668,60.869998931884766,12700 | |
| 2016-10-25,61.56999969482422,61.61000061035156,60.77000045776367,60.83000183105469,11800 | |
| 2016-10-26,60.369998931884766,60.439998626708984,59.400001525878906,59.439998626708984,16000 | |
| 2016-10-27,59.119998931884766,59.20000076293945,58.779998779296875,58.79999923706055,6400 | |
| 2016-10-28,59.06999969482422,59.630001068115234,58.95000076293945,59.41999816894531,24200 | |
| 2016-10-31,58.79999923706055,59.459999084472656,58.7400016784668,59.43000030517578,17100 | |
| 2016-11-01,60.75,61.08000183105469,60.41999816894531,60.810001373291016,93000 | |
| 2016-11-02,61.04999923706055,61.06999969482422,60.369998931884766,60.38999938964844,15000 | |
| 2016-11-03,59.95000076293945,60.02000045776367,59.2599983215332,59.29999923706055,7400 | |
| 2016-11-04,59.650001525878906,60.58000183105469,59.54999923706055,60.0,23400 | |
| 2016-11-07,60.79999923706055,63.130001068115234,60.650001525878906,62.720001220703125,73000 | |
| 2016-11-08,63.189998626708984,64.22000122070312,63.189998626708984,63.59000015258789,40200 | |
| 2016-11-09,65.62999725341797,65.62999725341797,64.27999877929688,65.12999725341797,55800 | |
| 2016-11-10,66.33000183105469,66.88999938964844,65.79000091552734,66.26000213623047,113400 | |
| 2016-11-11,65.5,66.19000244140625,64.3499984741211,64.76000213623047,177100 | |
| 2016-11-14,65.83000183105469,67.23999786376953,65.5999984741211,66.75,76300 | |
| 2016-11-15,67.54000091552734,68.01000213623047,67.45999908447266,67.76000213623047,152900 | |
| 2016-11-16,68.5999984741211,69.19000244140625,68.54000091552734,68.87999725341797,22900 | |
| 2016-11-17,69.04000091552734,70.5199966430664,69.04000091552734,69.94999694824219,58100 | |
| 2016-11-18,68.69999694824219,69.87999725341797,68.48999786376953,69.69000244140625,16800 | |
| 2016-11-21,70.0999984741211,70.25,69.36000061035156,69.98999786376953,28400 | |
| 2016-11-22,71.76000213623047,71.81999969482422,71.12000274658203,71.30999755859375,49900 | |
| 2016-11-23,70.12000274658203,71.01000213623047,69.62000274658203,70.9000015258789,59000 | |
| 2016-11-25,70.3499984741211,71.30000305175781,70.3499984741211,71.20999908447266,13900 | |
| 2016-11-28,71.94999694824219,72.98999786376953,71.80000305175781,72.61000061035156,62100 | |
| 2016-11-29,72.83999633789062,73.44999694824219,72.66000366210938,73.19000244140625,35300 | |
| 2016-11-30,74.0199966430664,74.37000274658203,73.44000244140625,73.76000213623047,21700 | |
| 2016-12-01,72.3499984741211,72.56999969482422,71.58000183105469,72.13999938964844,59000 | |
| 2016-12-02,71.19999694824219,71.75,70.83000183105469,71.22000122070312,31900 | |
| 2016-12-05,70.4000015258789,72.04000091552734,70.23999786376953,71.68000030517578,34400 | |
| 2016-12-06,71.25,71.52999877929688,70.31999969482422,70.51000213623047,9700 | |
| 2016-12-07,70.58000183105469,70.75,69.97000122070312,70.38999938964844,24500 | |
| 2016-12-08,69.33000183105469,71.41999816894531,69.12000274658203,70.88999938964844,34300 | |
| 2016-12-09,71.11000061035156,71.16999816894531,70.41999816894531,70.48999786376953,22900 | |
| 2016-12-12,70.43000030517578,70.43000030517578,69.3499984741211,69.3499984741211,21700 | |
| 2016-12-13,70.3499984741211,70.4000015258789,69.87000274658203,69.97000122070312,115500 | |
| 2016-12-14,70.0999984741211,70.27999877929688,69.27999877929688,69.3499984741211,10600 | |
| 2016-12-15,69.52999877929688,69.62000274658203,66.83000183105469,67.26000213623047,47600 | |
| 2016-12-16,65.56999969482422,67.48999786376953,65.19999694824219,66.4800033569336,39500 | |
| 2016-12-19,65.4000015258789,65.80999755859375,65.0,65.22000122070312,101200 | |
| 2016-12-20,63.939998626708984,64.61000061035156,63.65999984741211,64.0199966430664,73100 | |
| 2016-12-21,63.25,63.380001068115234,62.849998474121094,62.90999984741211,55000 | |
| 2016-12-22,63.439998626708984,63.439998626708984,62.810001373291016,62.84000015258789,25600 | |
| 2016-12-23,62.84000015258789,63.22999954223633,62.65999984741211,63.11000061035156,44500 | |
| 2016-12-27,63.060001373291016,64.95999908447266,63.060001373291016,64.62999725341797,45900 | |
| 2016-12-28,64.94000244140625,65.0,63.88999938964844,63.90999984741211,13500 | |
| 2016-12-29,64.36000061035156,64.91999816894531,64.3499984741211,64.77999877929688,32200 | |
| 2016-12-30,65.30000305175781,65.56999969482422,65.08000183105469,65.20999908447266,49700 | |
| 2017-01-03,68.3499984741211,68.86000061035156,67.80999755859375,68.33000183105469,53700 | |
| 2017-01-04,71.05000305175781,71.18000030517578,70.37999725341797,70.66999816894531,61100 | |
| 2017-01-05,71.0,71.37000274658203,70.1500015258789,70.63999938964844,107000 | |
| 2017-01-06,71.47000122070312,72.62999725341797,71.47000122070312,72.55000305175781,31200 | |
| 2017-01-09,72.8499984741211,73.16000366210938,72.4800033569336,72.66000366210938,29200 | |
| 2017-01-10,72.97000122070312,73.38999938964844,72.97000122070312,73.37999725341797,13900 | |
| 2017-01-11,72.1500015258789,72.58999633789062,71.83000183105469,72.41999816894531,37200 | |
| 2017-01-12,72.75,73.31999969482422,72.69000244140625,72.83999633789062,15800 | |
| 2017-01-13,71.5999984741211,72.27999877929688,71.44000244140625,72.01000213623047,16100 | |
| 2017-01-17,72.75,72.80999755859375,71.83999633789062,71.83999633789062,17800 | |
| 2017-01-18,71.52999877929688,72.23999786376953,71.5199966430664,71.83000183105469,24000 | |
| 2017-01-19,72.0999984741211,72.23999786376953,71.4000015258789,72.19999694824219,10200 | |
| 2017-01-20,72.87000274658203,75.98999786376953,72.87000274658203,75.52999877929688,58700 | |
| 2017-01-23,74.91000366210938,75.18000030517578,73.7699966430664,74.26000213623047,36700 | |
| 2017-01-24,75.22000122070312,76.33000183105469,75.22000122070312,75.41999816894531,24500 | |
| 2017-01-25,72.75,73.1500015258789,70.0999984741211,70.4000015258789,54200 | |
| 2017-01-26,69.0,70.44000244140625,68.80000305175781,69.43000030517578,57000 | |
| 2017-01-27,69.44000244140625,71.2699966430664,69.44000244140625,70.56999969482422,51300 | |
| 2017-01-30,70.33000183105469,71.12999725341797,70.01000213623047,71.0199966430664,24600 | |
| 2017-01-31,72.44000244140625,72.44999694824219,71.70999908447266,72.25,26000 | |
| 2017-02-01,72.5999984741211,73.33000183105469,72.5,73.19999694824219,28100 | |
| 2017-02-02,73.19999694824219,73.37000274658203,72.62999725341797,72.7300033569336,18400 | |
| 2017-02-03,71.31999969482422,72.30999755859375,71.31999969482422,71.86000061035156,22200 | |
| 2017-02-06,73.81999969482422,74.26000213623047,73.66000366210938,74.08999633789062,14500 | |
| 2017-02-07,73.62999725341797,73.91000366210938,72.95999908447266,73.0,21300 | |
| 2017-02-08,73.7300033569336,74.0,73.26000213623047,73.91000366210938,30200 | |
| 2017-02-09,74.41999816894531,74.55000305175781,73.87999725341797,73.9800033569336,32100 | |
| 2017-02-10,74.5,75.4000015258789,74.5,75.16000366210938,28200 | |
| 2017-02-13,74.69999694824219,74.91000366210938,74.16000366210938,74.41999816894531,16900 | |
| 2017-02-14,74.69999694824219,75.0999984741211,74.45999908447266,75.04000091552734,7900 | |
| 2017-02-15,74.8499984741211,75.86000061035156,74.79000091552734,75.76000213623047,41200 | |
| 2017-02-16,75.94999694824219,76.23999786376953,75.87000274658203,75.91000366210938,27600 | |
| 2017-02-17,75.69999694824219,75.86000061035156,74.0199966430664,74.79000091552734,54900 | |
| 2017-02-21,73.55000305175781,74.76000213623047,73.47000122070312,74.69999694824219,17500 | |
| 2017-02-22,73.83000183105469,74.5,73.4000015258789,73.7699966430664,17200 | |
| 2017-02-23,74.30000305175781,74.55000305175781,74.0,74.05000305175781,49100 | |
| 2017-02-24,74.86000061035156,75.05000305175781,73.7699966430664,73.94999694824219,37100 | |
| 2017-02-27,74.79000091552734,75.58000183105469,74.69999694824219,74.87000274658203,46100 | |
| 2017-02-28,74.87000274658203,74.91999816894531,73.68000030517578,73.87000274658203,39100 | |
| 2017-03-01,73.94999694824219,74.98999786376953,73.94999694824219,74.4000015258789,46200 | |
| 2017-03-02,74.0,74.4800033569336,73.45999908447266,73.63999938964844,25900 | |
| 2017-03-03,72.80000305175781,74.22000122070312,72.66000366210938,74.22000122070312,20700 | |
| 2017-03-06,73.77999877929688,74.22000122070312,73.44999694824219,73.94999694824219,38700 | |
| 2017-03-07,73.44999694824219,74.44999694824219,73.41999816894531,74.0199966430664,44100 | |
| 2017-03-08,73.75,74.1500015258789,73.55000305175781,73.77999877929688,40400 | |
| 2017-03-09,72.2300033569336,72.41999816894531,71.61000061035156,71.72000122070312,24300 | |
| 2017-03-10,71.9000015258789,72.0,71.33000183105469,71.51000213623047,23600 | |
| 2017-03-13,71.98999786376953,72.5999984741211,71.80000305175781,72.31999969482422,22600 | |
| 2017-03-14,71.55000305175781,71.80000305175781,71.08000183105469,71.08000183105469,9300 | |
| 2017-03-15,71.41999816894531,73.36000061035156,71.26000213623047,73.36000061035156,30400 | |
| 2017-03-16,73.9000015258789,73.97000122070312,73.29000091552734,73.4800033569336,17900 | |
| 2017-03-17,74.44999694824219,74.52999877929688,74.16999816894531,74.4800033569336,16300 | |
| 2017-03-20,74.4800033569336,75.23999786376953,74.31999969482422,74.94000244140625,38300 | |
| 2017-03-21,75.37000274658203,75.94999694824219,75.19999694824219,75.33000183105469,42600 | |
| 2017-03-22,75.80000305175781,76.05999755859375,75.44999694824219,75.4800033569336,39600 | |
| 2017-03-23,77.0,77.44000244140625,76.6500015258789,77.01000213623047,15200 | |
| 2017-03-24,77.8499984741211,78.12000274658203,77.48999786376953,77.48999786376953,45200 | |
| 2017-03-27,77.1500015258789,77.25,75.95999908447266,76.19000244140625,56800 | |
| 2017-03-28,75.6500015258789,76.27999877929688,75.43000030517578,75.73999786376953,30300 | |
| 2017-03-29,75.2300033569336,75.83000183105469,75.2300033569336,75.79000091552734,8900 | |
| 2017-03-30,76.41999816894531,77.01000213623047,76.06999969482422,76.06999969482422,24700 | |
| 2017-03-31,76.56999969482422,76.72000122070312,76.27999877929688,76.43000030517578,10700 | |
| 2017-04-03,76.44999694824219,77.1500015258789,76.44999694824219,76.91999816894531,7700 | |
| 2017-04-04,77.5,77.63999938964844,77.19999694824219,77.19999694824219,34600 | |
| 2017-04-05,78.0,78.13999938964844,77.12000274658203,77.3499984741211,13600 | |
| 2017-04-06,76.9000015258789,77.2300033569336,76.43000030517578,77.2300033569336,11000 | |
| 2017-04-07,77.0,77.3499984741211,76.52999877929688,76.52999877929688,7800 | |
| 2017-04-10,75.68000030517578,75.68000030517578,75.36000061035156,75.54000091552734,28500 | |
| 2017-04-11,76.45999908447266,77.11000061035156,76.33999633789062,76.94999694824219,13300 | |
| 2017-04-12,75.9000015258789,76.7300033569336,75.63999938964844,76.7300033569336,9700 | |
| 2017-04-13,77.0,77.0,76.12999725341797,76.19000244140625,27800 | |
| 2017-04-17,76.0,76.0,75.51000213623047,75.56999969482422,5300 | |
| 2017-04-18,75.66000366210938,75.69000244140625,73.7300033569336,74.06999969482422,85500 | |
| 2017-04-19,74.4000015258789,74.6500015258789,74.30000305175781,74.43000030517578,12300 | |
| 2017-04-20,76.3499984741211,77.12999725341797,76.30999755859375,76.91999816894531,29100 | |
| 2017-04-21,76.62000274658203,76.62000274658203,75.94000244140625,76.04000091552734,20500 | |
| 2017-04-24,76.19999694824219,76.44999694824219,75.81999969482422,76.44999694824219,22500 | |
| 2017-04-25,76.30000305175781,76.7699966430664,76.30000305175781,76.51000213623047,16400 | |
| 2017-04-26,76.58000183105469,77.73999786376953,76.56999969482422,77.73999786376953,142500 | |
| 2017-04-27,78.0199966430664,78.37999725341797,77.44999694824219,78.02999877929688,44100 | |
| 2017-04-28,78.94999694824219,79.62000274658203,78.94999694824219,79.16999816894531,81000 | |
| 2017-05-01,78.93000030517578,79.06999969482422,78.08999633789062,78.16000366210938,15500 | |
| 2017-05-02,78.44999694824219,78.54000091552734,77.95999908447266,78.54000091552734,12600 | |
| 2017-05-03,77.0,77.41000366210938,76.4800033569336,76.4800033569336,27800 | |
| 2017-05-04,75.9000015258789,77.01000213623047,75.55000305175781,76.77999877929688,25600 | |
| 2017-05-05,77.37000274658203,78.13999938964844,77.3499984741211,77.97000122070312,33400 | |
| 2017-05-08,78.12000274658203,78.12000274658203,77.0199966430664,77.55000305175781,20700 | |
| 2017-05-09,76.69999694824219,76.77999877929688,76.01000213623047,76.30000305175781,40600 | |
| 2017-05-10,76.70999908447266,77.12999725341797,76.41000366210938,76.41000366210938,20800 | |
| 2017-05-11,76.72000122070312,77.29000091552734,76.54000091552734,76.7699966430664,4900 | |
| 2017-05-12,77.0999984741211,77.20999908447266,76.86000061035156,77.05999755859375,8300 | |
| 2017-05-15,78.25,78.25,76.25,76.25,18400 | |
| 2017-05-16,76.55000305175781,76.62999725341797,75.43000030517578,75.9800033569336,43400 | |
| 2017-05-17,75.30000305175781,75.51000213623047,74.44999694824219,74.83999633789062,44800 | |
| 2017-05-18,73.4800033569336,73.68000030517578,72.83000183105469,72.97000122070312,35100 | |
| 2017-05-19,73.0999984741211,73.41999816894531,72.62000274658203,72.70999908447266,38700 | |
| 2017-05-22,72.0999984741211,74.02999877929688,71.95999908447266,73.88999938964844,42800 | |
| 2017-05-23,74.26000213623047,74.26000213623047,73.80000305175781,74.16999816894531,16400 | |
| 2017-05-24,72.80000305175781,73.33000183105469,72.68000030517578,73.19999694824219,39400 | |
| 2017-05-25,73.44999694824219,73.93000030517578,73.44999694824219,73.77999877929688,10400 | |
| 2017-05-26,74.69999694824219,75.88999938964844,74.6500015258789,75.80000305175781,32200 | |
| 2017-05-30,76.47000122070312,77.41000366210938,76.4000015258789,77.37999725341797,108400 | |
| 2017-05-31,77.55000305175781,78.63999938964844,77.55000305175781,78.3499984741211,60400 | |
| 2017-06-01,79.05000305175781,79.2300033569336,78.63999938964844,79.13999938964844,46400 | |
| 2017-06-02,80.0999984741211,80.63999938964844,79.97000122070312,80.41999816894531,30300 | |
| 2017-06-05,81.01000213623047,81.31999969482422,80.66000366210938,80.97000122070312,46500 | |
| 2017-06-06,81.70999908447266,82.29000091552734,81.70999908447266,81.80000305175781,18500 | |
| 2017-06-07,80.26000213623047,80.87000274658203,79.63999938964844,79.94999694824219,129600 | |
| 2017-06-08,81.70999908447266,82.19999694824219,81.2300033569336,81.94000244140625,75900 | |
| 2017-06-09,84.5199966430664,85.0,84.27999877929688,84.37999725341797,30000 | |
| 2017-06-12,85.12999725341797,86.12000274658203,84.86000061035156,85.94999694824219,31500 | |
| 2017-06-13,84.9800033569336,85.83000183105469,84.30000305175781,85.30999755859375,60700 | |
| 2017-06-14,84.83000183105469,84.83000183105469,82.58999633789062,82.7300033569336,37500 | |
| 2017-06-15,82.37999725341797,83.6500015258789,81.63999938964844,83.12999725341797,17900 | |
| 2017-06-16,83.0,83.58999633789062,82.77999877929688,83.26000213623047,20900 | |
| 2017-06-19,82.94000244140625,82.94000244140625,81.97000122070312,82.1500015258789,22200 | |
| 2017-06-20,82.41000366210938,83.6500015258789,82.41000366210938,83.45999908447266,12100 | |
| 2017-06-21,84.06999969482422,84.9800033569336,84.06999969482422,84.94000244140625,16900 | |
| 2017-06-22,85.47000122070312,85.47000122070312,84.30000305175781,84.69000244140625,13300 | |
| 2017-06-23,84.37999725341797,84.37999725341797,81.91000366210938,82.13999938964844,55300 | |
| 2017-06-26,81.83000183105469,83.18000030517578,81.41000366210938,82.94999694824219,85100 | |
| 2017-06-27,83.06999969482422,83.06999969482422,82.11000061035156,82.11000061035156,13800 | |
| 2017-06-28,82.08999633789062,82.26000213623047,81.7300033569336,82.05999755859375,14600 | |
| 2017-06-29,81.6500015258789,81.80999755859375,80.95999908447266,81.1500015258789,14800 | |
| 2017-06-30,80.69999694824219,81.13999938964844,80.19999694824219,80.69000244140625,17200 | |
| 2017-07-03,80.66000366210938,81.19000244140625,80.66000366210938,81.19000244140625,4500 | |
| 2017-07-05,80.0999984741211,80.63999938964844,79.87000274658203,80.47000122070312,19600 | |
| 2017-07-06,79.91000366210938,80.0,79.4000015258789,79.72000122070312,101800 | |
| 2017-07-07,79.41999816894531,80.25,79.11000061035156,80.13999938964844,21700 | |
| 2017-07-10,79.75,80.55999755859375,79.37999725341797,80.55999755859375,46800 | |
| 2017-07-11,80.19000244140625,81.6500015258789,80.13999938964844,81.58999633789062,23700 | |
| 2017-07-12,82.63999938964844,82.9000015258789,82.44000244140625,82.4800033569336,42200 | |
| 2017-07-13,82.9000015258789,82.9000015258789,81.5999984741211,82.04000091552734,17400 | |
| 2017-07-14,82.3499984741211,82.48999786376953,81.95999908447266,82.08000183105469,8700 | |
| 2017-07-17,82.51000213623047,83.04000091552734,82.48999786376953,82.81999969482422,29300 | |
| 2017-07-18,83.0199966430664,83.25,82.6500015258789,82.7699966430664,10000 | |
| 2017-07-19,83.19999694824219,83.27999877929688,82.11000061035156,82.11000061035156,18500 | |
| 2017-07-20,81.05000305175781,81.44999694824219,79.95999908447266,80.95999908447266,50700 | |
| 2017-07-21,81.30000305175781,81.55000305175781,80.6500015258789,80.86000061035156,10500 | |
| 2017-07-24,81.05000305175781,81.45999908447266,80.63999938964844,81.37999725341797,34600 | |
| 2017-07-25,82.44000244140625,82.72000122070312,81.94000244140625,82.02999877929688,21000 | |
| 2017-07-26,82.5,83.1500015258789,82.41999816894531,83.06999969482422,96300 | |
| 2017-07-27,83.94000244140625,84.72000122070312,83.72000122070312,83.94000244140625,93400 | |
| 2017-07-28,83.8499984741211,84.5999984741211,83.8499984741211,84.25,23100 | |
| 2017-07-31,85.12000274658203,85.91999816894531,84.62999725341797,84.77999877929688,26800 | |
| 2017-08-01,85.56999969482422,86.0,85.30000305175781,85.45999908447266,82500 | |
| 2017-08-02,86.0199966430664,86.6500015258789,85.5,85.58999633789062,41300 | |
| 2017-08-03,85.62000274658203,85.79000091552734,84.3499984741211,84.66000366210938,23400 | |
| 2017-08-04,84.62000274658203,84.69000244140625,83.8499984741211,83.86000061035156,21900 | |
| 2017-08-07,84.19999694824219,84.94000244140625,84.19999694824219,84.70999908447266,10100 | |
| 2017-08-08,85.44999694824219,86.0,85.36000061035156,85.98999786376953,13200 | |
| 2017-08-09,85.2300033569336,85.55999755859375,84.87999725341797,85.29000091552734,35600 | |
| 2017-08-10,86.12000274658203,86.37999725341797,85.91000366210938,86.12000274658203,33200 | |
| 2017-08-11,86.0999984741211,86.18000030517578,85.41000366210938,85.7300033569336,9500 | |
| 2017-08-14,86.0,86.11000061035156,85.63999938964844,85.7300033569336,7800 | |
| 2017-08-15,84.6500015258789,85.63999938964844,84.6500015258789,84.97000122070312,11500 | |
| 2017-08-16,85.5199966430664,87.61000061035156,85.5199966430664,87.58999633789062,26400 | |
| 2017-08-17,88.45999908447266,88.95999908447266,88.12000274658203,88.12999725341797,22500 | |
| 2017-08-18,88.83000183105469,88.93000030517578,88.08999633789062,88.4000015258789,19000 | |
| 2017-08-21,89.1500015258789,89.66999816894531,88.94000244140625,89.62999725341797,39700 | |
| 2017-08-22,89.2699966430664,89.3499984741211,88.72000122070312,88.76000213623047,26800 | |
| 2017-08-23,89.12000274658203,89.44000244140625,88.66000366210938,89.44000244140625,21700 | |
| 2017-08-24,89.41000366210938,89.43000030517578,89.0199966430664,89.16999816894531,20300 | |
| 2017-08-25,88.94999694824219,89.47000122070312,88.81999969482422,88.88999938964844,20800 | |
| 2017-08-28,89.5,89.73999786376953,89.16000366210938,89.73999786376953,39600 | |
| 2017-08-29,90.1500015258789,90.79000091552734,90.08999633789062,90.30000305175781,26100 | |
| 2017-08-30,89.06999969482422,89.86000061035156,88.95999908447266,89.33999633789062,39900 | |
| 2017-08-31,89.75,89.77999877929688,88.9800033569336,89.61000061035156,16000 | |
| 2017-09-01,90.52999877929688,93.98999786376953,90.38999938964844,93.76000213623047,49300 | |
| 2017-09-05,94.30000305175781,94.79000091552734,91.83000183105469,92.1500015258789,48200 | |
| 2017-09-06,91.2699966430664,91.2699966430664,89.5999984741211,90.04000091552734,38600 | |
| 2017-09-07,89.94999694824219,91.80000305175781,89.7300033569336,91.5999984741211,20700 | |
| 2017-09-08,90.08000183105469,90.12000274658203,89.33000183105469,89.44999694824219,25300 | |
| 2017-09-11,89.75,90.36000061035156,89.27999877929688,89.48999786376953,14300 | |
| 2017-09-12,90.02999877929688,91.69999694824219,89.83999633789062,91.41000366210938,25100 | |
| 2017-09-13,90.0999984741211,90.30999755859375,89.52999877929688,89.66999816894531,25600 | |
| 2017-09-14,88.94999694824219,89.33000183105469,87.52999877929688,88.62000274658203,36800 | |
| 2017-09-15,88.08999633789062,88.58999633789062,87.58000183105469,88.08999633789062,27900 | |
| 2017-09-18,89.01000213623047,89.68000030517578,89.0,89.68000030517578,16400 | |
| 2017-09-19,87.66000366210938,87.8499984741211,86.7699966430664,86.98999786376953,28400 | |
| 2017-09-20,86.55000305175781,87.36000061035156,86.1500015258789,87.19000244140625,30400 | |
| 2017-09-21,87.30000305175781,87.55000305175781,87.05000305175781,87.27999877929688,32400 | |
| 2017-09-22,87.51000213623047,88.29000091552734,87.38999938964844,88.04000091552734,8300 | |
| 2017-09-25,87.68000030517578,88.0199966430664,86.91000366210938,87.12999725341797,11000 | |
| 2017-09-26,87.25,87.66999816894531,87.19999694824219,87.56999969482422,16200 | |
| 2017-09-27,88.05000305175781,89.18000030517578,87.63999938964844,88.79000091552734,18400 | |
| 2017-09-28,88.72000122070312,89.62999725341797,88.63999938964844,89.04000091552734,16200 | |
| 2017-09-29,89.23999786376953,89.86000061035156,89.12000274658203,89.6500015258789,15300 | |
| 2017-10-02,89.37999725341797,89.37999725341797,87.0,87.12999725341797,74000 | |
| 2017-10-03,86.94999694824219,88.08999633789062,86.76000213623047,87.81999969482422,42000 | |
| 2017-10-04,87.94999694824219,88.55999755859375,87.83000183105469,88.45999908447266,11600 | |
| 2017-10-05,89.01000213623047,90.0,88.87000274658203,89.94999694824219,21000 | |
| 2017-10-06,90.0999984741211,90.16000366210938,87.91000366210938,88.16000366210938,26000 | |
| 2017-10-09,88.4000015258789,88.88999938964844,88.4000015258789,88.72000122070312,18700 | |
| 2017-10-10,89.44000244140625,89.83999633789062,89.25,89.43000030517578,17200 | |
| 2017-10-11,90.4000015258789,91.98999786376953,90.4000015258789,91.86000061035156,30900 | |
| 2017-10-12,93.44999694824219,94.12999725341797,92.94000244140625,93.01000213623047,56600 | |
| 2017-10-13,95.0,95.23999786376953,94.2300033569336,94.48999786376953,20300 | |
| 2017-10-16,95.6500015258789,96.19000244140625,92.81999969482422,93.19999694824219,44200 | |
| 2017-10-17,94.30000305175781,94.7300033569336,93.63999938964844,93.68000030517578,13800 | |
| 2017-10-18,93.66999816894531,93.91999816894531,91.26000213623047,91.5199966430664,18500 | |
| 2017-10-19,91.1500015258789,92.18000030517578,90.69999694824219,91.86000061035156,15100 | |
| 2017-10-20,93.13999938964844,93.37000274658203,92.05999755859375,93.12999725341797,29200 | |
| 2017-10-23,92.37999725341797,92.37999725341797,91.05999755859375,91.51000213623047,29000 | |
| 2017-10-24,91.66000366210938,92.48999786376953,91.5999984741211,92.2699966430664,20100 | |
| 2017-10-25,92.69000244140625,92.83999633789062,91.72000122070312,91.86000061035156,11100 | |
| 2017-10-26,92.01000213623047,92.98999786376953,91.83999633789062,92.9800033569336,14000 | |
| 2017-10-27,92.26000213623047,92.80000305175781,91.98999786376953,92.80000305175781,16900 | |
| 2017-10-30,92.47000122070312,92.58999633789062,92.30000305175781,92.41000366210938,12100 | |
| 2017-10-31,93.4000015258789,94.05999755859375,93.20999908447266,93.80999755859375,44600 | |
| 2017-11-01,95.19999694824219,95.83999633789062,95.19999694824219,95.75,30200 | |
| 2017-11-02,96.0999984741211,96.0999984741211,94.66000366210938,95.0199966430664,24000 | |
| 2017-11-03,95.43000030517578,95.43000030517578,94.5999984741211,95.31999969482422,19800 | |
| 2017-11-06,95.19999694824219,95.51000213623047,94.8499984741211,95.41999816894531,14900 | |
| 2017-11-07,95.16999816894531,95.30999755859375,94.81999969482422,95.06999969482422,22900 | |
| 2017-11-08,95.70999908447266,97.16999816894531,95.70999908447266,96.83999633789062,33300 | |
| 2017-11-09,97.08000183105469,97.08000183105469,96.01000213623047,96.62000274658203,20600 | |
| 2017-11-10,95.5999984741211,95.77999877929688,95.01000213623047,95.18000030517578,22800 | |
| 2017-11-13,95.0199966430664,95.08000183105469,94.30000305175781,94.30999755859375,182000 | |
| 2017-11-14,94.48999786376953,94.48999786376953,93.01000213623047,94.12999725341797,12800 | |
| 2017-11-15,93.6500015258789,94.2300033569336,93.12999725341797,94.05000305175781,12300 | |
| 2017-11-16,94.12999725341797,94.58000183105469,93.80000305175781,94.4000015258789,10900 | |
| 2017-11-17,94.73999786376953,95.30000305175781,94.37000274658203,95.13999938964844,17900 | |
| 2017-11-20,95.0999984741211,95.41000366210938,94.08999633789062,94.69000244140625,52200 | |
| 2017-11-21,94.8499984741211,95.79000091552734,94.8499984741211,95.55999755859375,27800 | |
| 2017-11-22,95.41999816894531,96.01000213623047,95.33999633789062,95.98999786376953,11400 | |
| 2017-11-24,95.77999877929688,95.93000030517578,95.1500015258789,95.1500015258789,6400 | |
| 2017-11-27,95.44000244140625,96.2699966430664,95.37000274658203,96.05999755859375,27400 | |
| 2017-11-28,97.05000305175781,98.2300033569336,96.5199966430664,98.16000366210938,79300 | |
| 2017-11-29,96.8499984741211,97.2699966430664,96.66000366210938,96.79000091552734,20400 | |
| 2017-11-30,96.43000030517578,96.7699966430664,96.18000030517578,96.20999908447266,33000 | |
| 2017-12-01,96.70999908447266,97.80999755859375,96.69999694824219,97.44000244140625,34800 | |
| 2017-12-04,96.83999633789062,96.87999725341797,94.70999908447266,94.70999908447266,32200 | |
| 2017-12-05,94.51000213623047,94.51000213623047,93.83000183105469,93.87999725341797,23300 | |
| 2017-12-06,94.4800033569336,95.04000091552734,94.30000305175781,94.8499984741211,18300 | |
| 2017-12-07,96.31999969482422,97.26000213623047,96.31999969482422,96.8499984741211,22100 | |
| 2017-12-08,96.4000015258789,96.4000015258789,95.41000366210938,96.06999969482422,18800 | |
| 2017-12-11,95.94000244140625,96.72000122070312,95.76000213623047,96.41000366210938,17800 | |
| 2017-12-12,96.0,96.8499984741211,96.0,96.70999908447266,14000 | |
| 2017-12-13,96.4000015258789,97.19999694824219,96.3499984741211,97.06999969482422,20400 | |
| 2017-12-14,97.19999694824219,99.0,97.0,98.73999786376953,17700 | |
| 2017-12-15,98.12000274658203,98.33999633789062,97.41000366210938,97.77999877929688,16900 | |
| 2017-12-18,97.70999908447266,97.70999908447266,97.08999633789062,97.22000122070312,10200 | |
| 2017-12-19,97.08000183105469,97.93000030517578,97.08000183105469,97.87999725341797,13200 | |
| 2017-12-20,98.44000244140625,98.68000030517578,98.08999633789062,98.11000061035156,13300 | |
| 2017-12-21,98.5,99.13999938964844,98.5,99.08000183105469,15400 | |
| 2017-12-22,98.94999694824219,99.30000305175781,98.94000244140625,99.2300033569336,14600 | |
| 2017-12-26,99.75,100.5,99.6500015258789,100.19999694824219,19200 | |
| 2017-12-27,100.69000244140625,101.51000213623047,100.6500015258789,101.47000122070312,19300 | |
| 2017-12-28,101.5,102.30000305175781,101.25,102.13999938964844,19600 | |
| 2017-12-29,101.0999984741211,102.0,100.79000091552734,101.55000305175781,20400 | |
| 2018-01-02,103.08000183105469,104.73999786376953,103.08000183105469,104.44999694824219,72700 | |
| 2018-01-03,103.9000015258789,103.93000030517578,103.18000030517578,103.43000030517578,39800 | |
| 2018-01-04,104.98999786376953,105.47000122070312,104.68000030517578,104.87000274658203,30900 | |
| 2018-01-05,104.36000061035156,104.44000244140625,103.66000366210938,104.4000015258789,16300 | |
| 2018-01-08,104.55999755859375,105.0999984741211,104.55999755859375,105.0,19400 | |
| 2018-01-09,105.5,105.66999816894531,105.22000122070312,105.30000305175781,13400 | |
| 2018-01-10,104.58000183105469,104.69999694824219,103.22000122070312,103.51000213623047,24900 | |
| 2018-01-11,103.18000030517578,103.69999694824219,102.88999938964844,103.5,68000 | |
| 2018-01-12,105.25,107.47000122070312,105.0999984741211,107.12999725341797,42000 | |
| 2018-01-16,105.45999908447266,105.55999755859375,104.01000213623047,104.73999786376953,40400 | |
| 2018-01-17,105.19000244140625,106.83999633789062,105.08000183105469,106.68000030517578,66000 | |
| 2018-01-18,105.61000061035156,105.61000061035156,104.79000091552734,105.20999908447266,11400 | |
| 2018-01-19,105.55999755859375,105.58000183105469,105.0999984741211,105.43000030517578,17700 | |
| 2018-01-22,104.38999938964844,104.97000122070312,103.5999984741211,104.79000091552734,21300 | |
| 2018-01-23,103.79000091552734,104.45999908447266,103.79000091552734,104.45999908447266,19800 | |
| 2018-01-24,105.05999755859375,106.36000061035156,104.75,106.33999633789062,29600 | |
| 2018-01-25,104.69999694824219,105.41000366210938,104.30000305175781,104.62999725341797,23200 | |
| 2018-01-26,103.80999755859375,104.41000366210938,103.33000183105469,104.08999633789062,17000 | |
| 2018-01-29,103.37000274658203,103.97000122070312,103.33999633789062,103.62999725341797,15300 | |
| 2018-01-30,102.94000244140625,103.08999633789062,100.08000183105469,100.73999786376953,41300 | |
| 2018-01-31,100.0,100.16000366210938,97.79000091552734,98.0199966430664,69300 | |
| 2018-02-01,98.22000122070312,99.0199966430664,97.75,99.0199966430664,39300 | |
| 2018-02-02,100.0,100.0,98.72000122070312,99.52999877929688,19700 | |
| 2018-02-05,98.75,98.86000061035156,97.69999694824219,97.9800033569336,61500 | |
| 2018-02-06,96.41000366210938,97.0199966430664,95.41999816894531,96.37000274658203,32200 | |
| 2018-02-07,94.72000122070312,94.72000122070312,93.54000091552734,93.86000061035156,56700 | |
| 2018-02-08,93.5,93.51000213623047,91.44999694824219,91.5,44800 | |
| 2018-02-09,91.87000274658203,93.18000030517578,91.30000305175781,93.12000274658203,37400 | |
| 2018-02-12,93.6500015258789,94.80000305175781,93.36000061035156,94.05000305175781,240900 | |
| 2018-02-13,94.33999633789062,94.63999938964844,93.88999938964844,94.18000030517578,144200 | |
| 2018-02-14,94.5999984741211,95.87000274658203,94.5999984741211,95.6500015258789,22800 | |
| 2018-02-15,96.5,97.27999877929688,96.44999694824219,97.16999816894531,19700 | |
| 2018-02-16,98.37000274658203,99.97000122070312,98.37000274658203,99.8499984741211,29700 | |
| 2018-02-20,99.5,99.5,98.4000015258789,98.56999969482422,42200 | |
| 2018-02-21,97.77999877929688,98.36000061035156,97.2699966430664,97.30000305175781,19800 | |
| 2018-02-22,98.4000015258789,99.2300033569336,98.19000244140625,99.0,20900 | |
| 2018-02-23,99.25,99.9000015258789,99.19999694824219,99.72000122070312,12600 | |
| 2018-02-26,100.94999694824219,101.30000305175781,100.27999877929688,101.30000305175781,91100 | |
| 2018-02-27,100.93000030517578,100.93000030517578,98.9000015258789,98.94999694824219,18400 | |
| 2018-02-28,99.30000305175781,99.62999725341797,99.0999984741211,99.41999816894531,7000 | |
| 2018-03-01,95.76000213623047,96.05999755859375,93.19999694824219,94.0999984741211,46100 | |
| 2018-03-02,94.9800033569336,95.06999969482422,93.97000122070312,94.69000244140625,17900 | |
| 2018-03-05,93.55000305175781,94.0,93.36000061035156,93.62999725341797,9400 | |
| 2018-03-06,94.19999694824219,94.61000061035156,93.83999633789062,93.8499984741211,10900 | |
| 2018-03-07,92.80000305175781,92.80000305175781,91.81999969482422,92.4800033569336,17900 | |
| 2018-03-08,93.7699966430664,93.83000183105469,92.6500015258789,92.81999969482422,36100 | |
| 2018-03-09,93.55000305175781,94.73999786376953,93.30000305175781,94.73999786376953,21200 | |
| 2018-03-12,94.06999969482422,94.06999969482422,92.5999984741211,93.05000305175781,25000 | |
| 2018-03-13,94.05000305175781,94.9000015258789,94.05000305175781,94.25,14100 | |
| 2018-03-14,95.37999725341797,95.79000091552734,94.08999633789062,94.12999725341797,9000 | |
| 2018-03-15,93.62999725341797,94.4800033569336,93.62999725341797,94.12999725341797,4700 | |
| 2018-03-16,93.6500015258789,94.73999786376953,93.6500015258789,94.62000274658203,8700 | |
| 2018-03-19,94.83000183105469,94.83000183105469,94.05999755859375,94.08999633789062,10800 | |
| 2018-03-20,94.30000305175781,94.30000305175781,93.2300033569336,93.43000030517578,7600 | |
| 2018-03-21,93.80000305175781,94.79000091552734,93.69999694824219,94.19000244140625,77600 | |
| 2018-03-22,93.43000030517578,93.91000366210938,92.58000183105469,93.70999908447266,13300 | |
| 2018-03-23,93.44999694824219,93.83999633789062,92.79000091552734,92.79000091552734,4700 | |
| 2018-03-26,93.12000274658203,93.66999816894531,92.68000030517578,92.7699966430664,15300 | |
| 2018-03-27,93.3499984741211,93.44000244140625,92.41999816894531,92.41999816894531,20500 | |
| 2018-03-28,92.68000030517578,92.75,91.81999969482422,91.94999694824219,16500 | |
| 2018-03-29,91.94999694824219,92.0,89.58000183105469,90.52999877929688,44700 | |
| 2018-04-02,89.8499984741211,90.41999816894531,88.58000183105469,89.02999877929688,27400 | |
| 2018-04-03,89.55999755859375,89.62000274658203,88.51000213623047,88.7300033569336,49400 | |
| 2018-04-04,87.5999984741211,88.30000305175781,87.16999816894531,88.25,30100 | |
| 2018-04-05,86.98999786376953,87.52999877929688,85.8499984741211,86.19999694824219,26300 | |
| 2018-04-06,86.27999877929688,86.38999938964844,85.43000030517578,85.8499984741211,65000 | |
| 2018-04-09,88.91000366210938,89.4000015258789,87.77999877929688,88.56999969482422,24000 | |
| 2018-04-10,90.19999694824219,91.4800033569336,90.12999725341797,90.63999938964844,16100 | |
| 2018-04-11,91.1500015258789,92.44000244140625,91.02999877929688,91.72000122070312,9200 | |
| 2018-04-12,90.88999938964844,91.87999725341797,90.33000183105469,91.79000091552734,4500 | |
| 2018-04-13,93.68000030517578,94.08999633789062,93.63999938964844,93.83000183105469,8500 | |
| 2018-04-16,95.69000244140625,96.33999633789062,95.2300033569336,95.62000274658203,30300 | |
| 2018-04-17,95.3499984741211,96.62000274658203,94.94999694824219,96.51000213623047,36700 | |
| 2018-04-18,98.87000274658203,99.55999755859375,98.69000244140625,98.69999694824219,69800 | |
| 2018-04-19,98.05000305175781,98.51000213623047,97.55999755859375,98.36000061035156,29100 | |
| 2018-04-20,98.0999984741211,99.02999877929688,97.80000305175781,98.11000061035156,17100 | |
| 2018-04-23,93.3499984741211,93.94999694824219,92.68000030517578,93.55999755859375,21700 | |
| 2018-04-24,92.1500015258789,92.91999816894531,91.91999816894531,92.76000213623047,19300 | |
| 2018-04-25,92.0,92.81999969482422,91.69000244140625,92.81999969482422,16100 | |
| 2018-04-26,94.01000213623047,94.47000122070312,93.58999633789062,93.87000274658203,22600 | |
| 2018-04-27,93.9000015258789,93.94000244140625,92.41999816894531,92.58999633789062,20000 | |
| 2018-04-30,91.6500015258789,92.30999755859375,91.27999877929688,92.0,24800 | |
| 2018-05-01,90.3499984741211,90.37999725341797,89.52999877929688,89.87999725341797,61000 | |
| 2018-05-02,91.9800033569336,92.55999755859375,91.33999633789062,91.51000213623047,22700 | |
| 2018-05-03,92.5,92.55000305175781,91.51000213623047,91.51000213623047,233500 | |
| 2018-05-04,91.5,92.16999816894531,91.30999755859375,92.16999816894531,104400 | |
| 2018-05-07,93.08000183105469,93.08000183105469,92.0999984741211,92.38999938964844,105500 | |
| 2018-05-08,92.0,92.68000030517578,92.0,92.54000091552734,111800 | |
| 2018-05-09,92.80000305175781,93.44999694824219,92.73999786376953,92.98999786376953,113300 | |
| 2018-05-10,94.66000366210938,95.20999908447266,94.04000091552734,95.06999969482422,125800 | |
| 2018-05-11,95.30000305175781,95.30000305175781,94.13999938964844,94.33999633789062,107900 | |
| 2018-05-14,95.0999984741211,95.18000030517578,94.79000091552734,94.91000366210938,112800 | |
| 2018-05-15,92.55000305175781,93.58000183105469,92.2300033569336,93.44000244140625,24100 | |
| 2018-05-16,94.0199966430664,94.04000091552734,93.73999786376953,93.88999938964844,108100 | |
| 2018-05-17,94.05999755859375,94.05999755859375,92.98999786376953,92.98999786376953,151600 | |
| 2018-05-18,93.05000305175781,93.05999755859375,91.62000274658203,92.0199966430664,16100 | |
| 2018-05-21,92.94999694824219,94.58000183105469,92.80000305175781,94.31999969482422,29100 | |
| 2018-05-22,95.3499984741211,95.58000183105469,94.30000305175781,94.31999969482422,10500 | |
| 2018-05-23,92.75,93.45999908447266,92.0,93.04000091552734,17700 | |
| 2018-05-24,92.30000305175781,93.37999725341797,92.25,92.79000091552734,14200 | |
| 2018-05-25,92.75,93.27999877929688,92.20999908447266,93.1500015258789,9800 | |
| 2018-05-29,93.5999984741211,94.31999969482422,92.88999938964844,92.88999938964844,13300 | |
| 2018-05-30,93.27999877929688,93.77999877929688,93.08999633789062,93.7699966430664,5400 | |
| 2018-05-31,93.86000061035156,94.26000213623047,93.86000061035156,94.02999877929688,11400 | |
| 2018-06-01,94.25,95.68000030517578,94.25,95.37999725341797,36100 | |
| 2018-06-04,96.0,96.0,94.55999755859375,94.55999755859375,22800 | |
| 2018-06-05,93.54000091552734,94.61000061035156,93.5,94.4000015258789,11100 | |
| 2018-06-06,95.8499984741211,97.27999877929688,95.69000244140625,96.91999816894531,14800 | |
| 2018-06-07,97.2699966430664,97.37000274658203,96.19999694824219,96.19999694824219,28500 | |
| 2018-06-08,96.8499984741211,96.8499984741211,95.77999877929688,96.31999969482422,10800 | |
| 2018-06-11,97.44999694824219,97.44999694824219,97.05000305175781,97.22000122070312,5000 | |
| 2018-06-12,97.0999984741211,97.37999725341797,96.72000122070312,97.0,9800 | |
| 2018-06-13,96.44999694824219,96.4800033569336,96.08999633789062,96.44000244140625,11000 | |
| 2018-06-14,95.80999755859375,96.26000213623047,95.47000122070312,95.9800033569336,10400 | |
| 2018-06-15,94.69999694824219,94.91000366210938,94.06999969482422,94.2300033569336,13000 | |
| 2018-06-18,94.27999877929688,94.98999786376953,93.9000015258789,94.18000030517578,27300 | |
| 2018-06-19,93.55000305175781,93.55999755859375,91.94000244140625,92.12999725341797,7900 | |
| 2018-06-20,92.19999694824219,92.43000030517578,91.5999984741211,91.62999725341797,16200 | |
| 2018-06-21,91.47000122070312,91.47000122070312,90.19999694824219,90.19999694824219,59700 | |
| 2018-06-22,90.94999694824219,91.08999633789062,90.4000015258789,90.94999694824219,22100 | |
| 2018-06-25,90.33999633789062,90.33999633789062,89.25,89.5,7800 | |
| 2018-06-26,89.55999755859375,91.33999633789062,89.55999755859375,91.29000091552734,21300 | |
| 2018-06-27,89.9000015258789,90.54000091552734,89.9000015258789,90.33999633789062,25900 | |
| 2018-06-28,89.80000305175781,89.80999755859375,88.83000183105469,89.70999908447266,5600 | |
| 2018-06-29,90.5,91.12999725341797,90.48999786376953,90.5999984741211,8200 | |
| 2018-07-02,89.4000015258789,90.0,89.20999908447266,89.80000305175781,19700 | |
| 2018-07-03,90.55000305175781,90.70999908447266,89.25,89.43000030517578,8900 | |
| 2018-07-05,90.0,90.29000091552734,89.69999694824219,90.29000091552734,10200 | |
| 2018-07-06,89.76000213623047,90.58999633789062,89.75,90.37000274658203,3600 | |
| 2018-07-09,91.62000274658203,91.94999694824219,91.05000305175781,91.13999938964844,7900 | |
| 2018-07-10,90.2300033569336,90.2300033569336,89.33999633789062,89.55999755859375,11900 | |
| 2018-07-11,89.12999725341797,89.56999969482422,88.91000366210938,89.0999984741211,16500 | |
| 2018-07-12,89.31999969482422,90.62999725341797,89.31999969482422,90.3499984741211,11200 | |
| 2018-07-13,89.41000366210938,89.41000366210938,89.05999755859375,89.0999984741211,6700 | |
| 2018-07-16,88.0999984741211,88.6500015258789,87.2300033569336,87.33999633789062,8600 | |
| 2018-07-17,86.5999984741211,87.05000305175781,86.27999877929688,86.81999969482422,54300 | |
| 2018-07-18,86.5999984741211,86.5999984741211,86.1500015258789,86.2300033569336,8200 | |
| 2018-07-19,84.19999694824219,84.58000183105469,81.93000030517578,82.79000091552734,45100 | |
| 2018-07-20,84.3499984741211,85.11000061035156,84.25,84.95999908447266,8100 | |
| 2018-07-23,86.43000030517578,86.9000015258789,85.76000213623047,86.9000015258789,4600 | |
| 2018-07-24,87.9000015258789,88.02999877929688,86.9000015258789,86.91999816894531,8900 | |
| 2018-07-25,88.61000061035156,89.1500015258789,87.91999816894531,89.01000213623047,18100 | |
| 2018-07-26,88.38999938964844,89.16999816894531,87.9000015258789,88.29000091552734,4200 | |
| 2018-07-27,88.44999694824219,88.56999969482422,87.43000030517578,88.0,20300 | |
| 2018-07-30,88.25,88.56999969482422,87.8499984741211,88.08000183105469,3200 | |
| 2018-07-31,88.66000366210938,89.05000305175781,88.54000091552734,88.80999755859375,7500 | |
| 2018-08-01,87.91000366210938,88.08000183105469,86.86000061035156,87.22000122070312,5100 | |
| 2018-08-02,87.6500015258789,87.75,86.77999877929688,86.9000015258789,37100 | |
| 2018-08-03,87.6500015258789,87.6500015258789,86.68000030517578,86.68000030517578,11400 | |
| 2018-08-06,86.31999969482422,86.56999969482422,85.95999908447266,86.05999755859375,19600 | |
| 2018-08-07,87.52999877929688,87.52999877929688,86.2699966430664,86.2699966430664,4900 | |
| 2018-08-08,85.66000366210938,85.73999786376953,84.95999908447266,85.33999633789062,10200 | |
| 2018-08-09,85.47000122070312,86.43000030517578,85.0199966430664,85.8499984741211,3900 | |
| 2018-08-10,86.66000366210938,86.7300033569336,86.2300033569336,86.41000366210938,4800 | |
| 2018-08-13,86.05999755859375,86.12999725341797,84.20999908447266,84.5999984741211,7300 | |
| 2018-08-14,84.70999908447266,85.43000030517578,84.68000030517578,85.3499984741211,6700 | |
| 2018-08-15,81.5,81.5,79.61000061035156,80.31999969482422,67700 | |
| 2018-08-16,83.91999816894531,86.0,83.91999816894531,84.16000366210938,38600 | |
| 2018-08-17,84.72000122070312,86.5,84.72000122070312,86.5,18100 | |
| 2018-08-20,87.26000213623047,87.87999725341797,86.44999694824219,86.6500015258789,8100 | |
| 2018-08-21,86.69000244140625,87.0,86.5,86.81999969482422,8800 | |
| 2018-08-22,86.80000305175781,88.08000183105469,86.80000305175781,87.9800033569336,8100 | |
| 2018-08-23,87.11000061035156,87.47000122070312,86.77999877929688,87.04000091552734,8800 | |
| 2018-08-24,88.77999877929688,89.3499984741211,88.58999633789062,88.7699966430664,4500 | |
| 2018-08-27,90.0,90.22000122070312,89.69999694824219,90.18000030517578,5400 | |
| 2018-08-28,90.6500015258789,90.66000366210938,89.0199966430664,89.02999877929688,6000 | |
| 2018-08-29,90.16000366210938,91.62000274658203,89.94999694824219,91.38999938964844,21300 | |
| 2018-08-30,92.69999694824219,92.69999694824219,91.62000274658203,91.91999816894531,8300 | |
| 2018-08-31,92.63999938964844,93.3499984741211,92.55000305175781,93.29000091552734,5500 | |
| 2018-09-04,91.12000274658203,93.81999969482422,91.01000213623047,92.97000122070312,4900 | |
| 2018-09-05,93.62999725341797,93.9000015258789,92.29000091552734,92.44000244140625,8000 | |
| 2018-09-06,92.51000213623047,93.25,92.11000061035156,92.29000091552734,7000 | |
| 2018-09-07,93.16000366210938,93.9000015258789,92.77999877929688,92.80000305175781,5400 | |
| 2018-09-10,94.05000305175781,94.08000183105469,92.4800033569336,92.69000244140625,6700 | |
| 2018-09-11,92.13999938964844,92.62000274658203,92.13999938964844,92.29000091552734,7000 | |
| 2018-09-12,92.7699966430664,92.93000030517578,92.38999938964844,92.38999938964844,4400 | |
| 2018-09-13,92.86000061035156,93.33999633789062,92.8499984741211,92.97000122070312,3200 | |
| 2018-09-14,93.55000305175781,93.69999694824219,92.56999969482422,92.66000366210938,9800 | |
| 2018-09-17,93.31999969482422,93.58000183105469,93.31999969482422,93.55999755859375,4100 | |
| 2018-09-18,94.70999908447266,96.26000213623047,94.70999908447266,95.91000366210938,19500 | |
| 2018-09-19,97.56999969482422,98.79000091552734,97.56999969482422,98.2699966430664,17800 | |
| 2018-09-20,99.70999908447266,100.18000030517578,99.04000091552734,99.76000213623047,16100 | |
| 2018-09-21,98.86000061035156,100.05999755859375,98.86000061035156,99.75,13800 | |
| 2018-09-24,100.38999938964844,100.76000213623047,100.30000305175781,100.4000015258789,21500 | |
| 2018-09-25,101.13999938964844,101.33000183105469,100.5199966430664,100.58999633789062,9700 | |
| 2018-09-26,101.01000213623047,101.91000366210938,100.91000366210938,101.52999877929688,19500 | |
| 2018-09-27,101.3499984741211,102.66999816894531,100.69000244140625,102.66999816894531,6700 | |
| 2018-09-28,103.51000213623047,103.51000213623047,102.0199966430664,102.11000061035156,7700 | |
| 2018-10-01,99.95999908447266,101.2699966430664,99.4800033569336,100.18000030517578,20700 | |
| 2018-10-02,100.87999725341797,101.29000091552734,99.83000183105469,99.9800033569336,7800 | |
| 2018-10-03,100.56999969482422,101.13999938964844,100.38999938964844,100.58000183105469,8600 | |
| 2018-10-04,100.88999938964844,100.9800033569336,100.12999725341797,100.38999938964844,5600 | |
| 2018-10-05,101.27999877929688,102.29000091552734,101.27999877929688,101.7699966430664,9600 | |
| 2018-10-08,100.94999694824219,102.22000122070312,100.8499984741211,102.22000122070312,8400 | |
| 2018-10-09,102.38999938964844,102.38999938964844,101.44000244140625,101.83999633789062,8300 | |
| 2018-10-10,101.87999725341797,102.05000305175781,101.22000122070312,101.37999725341797,16700 | |
| 2018-10-11,102.0,104.05000305175781,102.0,102.54000091552734,34300 | |
| 2018-10-12,101.30000305175781,102.87999725341797,101.18000030517578,101.25,16500 | |
| 2018-10-15,101.05999755859375,103.26000213623047,101.05999755859375,103.0999984741211,22900 | |
| 2018-10-16,102.86000061035156,102.86000061035156,102.12000274658203,102.44000244140625,17000 | |
| 2018-10-17,102.23999786376953,102.37000274658203,101.58000183105469,101.5999984741211,9100 | |
| 2018-10-18,101.9800033569336,102.6500015258789,101.2699966430664,101.87999725341797,4700 | |
| 2018-10-19,101.80000305175781,103.48999786376953,101.80000305175781,102.69999694824219,6000 | |
| 2018-10-22,104.70999908447266,106.73999786376953,104.5999984741211,106.5999984741211,65600 | |
| 2018-10-23,108.20999908447266,108.79000091552734,106.62999725341797,108.79000091552734,35200 | |
| 2018-10-24,107.58000183105469,107.73999786376953,107.04000091552734,107.23999786376953,21000 | |
| 2018-10-25,105.27999877929688,105.80000305175781,104.4800033569336,104.62000274658203,38600 | |
| 2018-10-26,104.5999984741211,105.26000213623047,103.87999725341797,104.83999633789062,9300 | |
| 2018-10-29,105.61000061035156,105.94000244140625,103.22000122070312,103.36000061035156,14100 | |
| 2018-10-30,102.66000366210938,102.80000305175781,101.18000030517578,102.0999984741211,12800 | |
| 2018-10-31,103.0,103.16999816894531,102.22000122070312,102.58000183105469,9500 | |
| 2018-11-01,106.05999755859375,106.05999755859375,103.41000366210938,103.77999877929688,6100 | |
| 2018-11-02,105.8499984741211,106.33999633789062,105.52999877929688,106.06999969482422,8800 | |
| 2018-11-05,107.1500015258789,107.87000274658203,106.91999816894531,107.63999938964844,11700 | |
| 2018-11-06,105.91000366210938,106.1500015258789,104.56999969482422,105.75,14200 | |
| 2018-11-07,107.7300033569336,107.98999786376953,107.33000183105469,107.52999877929688,7800 | |
| 2018-11-08,106.33000183105469,107.69999694824219,106.33000183105469,107.45999908447266,13000 | |
| 2018-11-09,106.36000061035156,106.36000061035156,105.2699966430664,105.83999633789062,8600 | |
| 2018-11-12,105.79000091552734,105.91000366210938,104.5,104.5,10300 | |
| 2018-11-13,105.5199966430664,105.73999786376953,104.9000015258789,105.31999969482422,4700 | |
| 2018-11-14,106.29000091552734,107.56999969482422,106.29000091552734,107.08000183105469,8400 | |
| 2018-11-15,106.8499984741211,111.18000030517578,106.8499984741211,110.0,38700 | |
| 2018-11-16,111.77999877929688,112.2699966430664,111.18000030517578,111.77999877929688,23800 | |
| 2018-11-19,110.80000305175781,110.80000305175781,109.9000015258789,110.2300033569336,12000 | |
| 2018-11-20,109.01000213623047,109.01000213623047,107.58000183105469,108.18000030517578,13000 | |
| 2018-11-21,108.83000183105469,109.83000183105469,108.76000213623047,109.0199966430664,5800 | |
| 2018-11-23,108.0,108.08000183105469,106.58000183105469,106.58000183105469,7000 | |
| 2018-11-26,108.06999969482422,109.48999786376953,108.06999969482422,108.9000015258789,7500 | |
| 2018-11-27,108.2300033569336,110.0,107.37999725341797,109.9000015258789,9800 | |
| 2018-11-28,111.20999908447266,112.61000061035156,111.1500015258789,112.3499984741211,21800 | |
| 2018-11-29,111.75,111.91999816894531,111.0199966430664,111.91999816894531,9400 | |
| 2018-11-30,113.68000030517578,113.80000305175781,111.38999938964844,111.63999938964844,13700 | |
| 2018-12-03,113.23999786376953,115.66000366210938,113.23999786376953,113.9800033569336,28300 | |
| 2018-12-04,116.62999725341797,117.83000183105469,116.12999725341797,117.26000213623047,21200 | |
| 2018-12-06,117.0,117.97000122070312,112.0999984741211,115.69000244140625,180000 | |
| 2018-12-07,117.4000015258789,117.4000015258789,115.63999938964844,117.1500015258789,20100 | |
| 2018-12-10,117.38999938964844,117.38999938964844,115.08000183105469,116.83999633789062,15400 | |
| 2018-12-11,117.9800033569336,119.13999938964844,117.41999816894531,118.80000305175781,19600 | |
| 2018-12-12,119.86000061035156,122.47000122070312,119.52999877929688,121.80000305175781,35600 | |
| 2018-12-13,121.9800033569336,123.72000122070312,121.9800033569336,123.6500015258789,21700 | |
| 2018-12-14,119.76000213623047,120.88999938964844,118.70999908447266,120.62000274658203,19400 | |
| 2018-12-17,121.51000213623047,123.80999755859375,121.5,122.69000244140625,30600 | |
| 2018-12-18,122.94999694824219,122.94999694824219,119.43000030517578,121.08000183105469,27100 | |
| 2018-12-19,120.47000122070312,124.0999984741211,119.26000213623047,122.16000366210938,15300 | |
| 2018-12-20,124.5999984741211,124.5999984741211,119.25,119.8499984741211,45300 | |
| 2018-12-21,118.0,118.97000122070312,114.8499984741211,115.94000244140625,38800 | |
| 2018-12-24,115.80000305175781,119.75,115.80000305175781,119.22000122070312,12600 | |
| 2018-12-26,120.31999969482422,122.72000122070312,117.26000213623047,118.0,17200 | |
| 2018-12-27,119.66000366210938,120.58000183105469,118.04000091552734,119.5,15300 | |
| 2018-12-28,121.80999755859375,121.9000015258789,118.36000061035156,119.72000122070312,17400 | |
| 2018-12-31,122.75,122.75,118.58999633789062,119.05000305175781,17400 | |
| 2019-01-02,119.69999694824219,121.63999938964844,119.69999694824219,120.02999877929688,12000 | |
| 2019-01-03,120.68000030517578,124.31999969482422,120.66000366210938,122.70999908447266,21300 | |
| 2019-01-04,124.0,126.81999969482422,122.0999984741211,125.69999694824219,118200 | |
| 2019-01-07,127.94000244140625,128.89999389648438,124.66999816894531,126.76000213623047,33100 | |
| 2019-01-08,126.01000213623047,128.38999938964844,123.0199966430664,128.27000427246094,28200 | |
| 2019-01-09,128.6300048828125,128.92999267578125,126.0,126.76000213623047,22400 | |
| 2019-01-10,128.92999267578125,128.92999267578125,125.0,126.37999725341797,19200 | |
| 2019-01-11,126.5199966430664,127.13999938964844,125.0199966430664,125.23999786376953,14400 | |
| 2019-01-14,125.83999633789062,126.91999816894531,125.26000213623047,125.55000305175781,20500 | |
| 2019-01-15,126.54000091552734,126.87999725341797,124.54000091552734,124.91000366210938,30200 | |
| 2019-01-16,125.83999633789062,128.97000122070312,125.83999633789062,128.02999877929688,60900 | |
| 2019-01-17,131.4499969482422,133.38999938964844,131.0399932861328,133.2100067138672,38200 | |
| 2019-01-18,135.30999755859375,135.35000610351562,129.2899932861328,130.7100067138672,30500 | |
| 2019-01-22,129.25999450683594,129.25999450683594,126.41000366210938,126.9000015258789,53300 | |
| 2019-01-23,128.0,128.8699951171875,127.41000366210938,128.47000122070312,23200 | |
| 2019-01-24,125.26000213623047,128.94000244140625,124.0,125.5,58900 | |
| 2019-01-25,126.0199966430664,129.27999877929688,126.0199966430664,128.97999572753906,44900 | |
| 2019-01-28,127.04000091552734,127.27999877929688,125.11000061035156,126.0,30800 | |
| 2019-01-29,126.36000061035156,128.4499969482422,126.36000061035156,126.5199966430664,18300 | |
| 2019-01-30,127.0999984741211,128.83999633789062,126.58000183105469,128.35000610351562,13900 | |
| 2019-01-31,130.05999755859375,131.17999267578125,126.37999725341797,127.62000274658203,23500 | |
| 2019-02-01,128.5800018310547,130.3699951171875,127.5199966430664,127.6500015258789,36600 | |
| 2019-02-04,128.63999938964844,129.61000061035156,127.5,127.61000061035156,148600 | |
| 2019-02-05,129.47000122070312,131.3000030517578,128.91000366210938,131.19000244140625,148200 | |
| 2019-02-06,131.1699981689453,131.8800048828125,129.5500030517578,130.44000244140625,50100 | |
| 2019-02-07,132.5,132.5,130.9499969482422,131.5800018310547,24500 | |
| 2019-02-08,132.25,133.42999267578125,131.49000549316406,132.75999450683594,26400 | |
| 2019-02-11,131.6699981689453,131.99000549316406,130.41000366210938,131.72000122070312,31000 | |
| 2019-02-12,132.9199981689453,133.60000610351562,131.10000610351562,133.0,20000 | |
| 2019-02-13,133.72000122070312,134.02999877929688,132.6999969482422,133.22000122070312,20600 | |
| 2019-02-14,133.49000549316406,135.0,132.5399932861328,135.0,31800 | |
| 2019-02-15,136.1999969482422,136.7100067138672,136.0,136.5399932861328,26400 | |
| 2019-02-19,139.8699951171875,141.30999755859375,139.10000610351562,141.2100067138672,44100 | |
| 2019-02-20,142.42999267578125,142.47999572753906,140.2899932861328,141.50999450683594,51800 | |
| 2019-02-21,140.72000122070312,140.99000549316406,139.07000732421875,139.8300018310547,37100 | |
| 2019-02-22,140.13999938964844,141.99000549316406,140.13999938964844,141.97999572753906,32100 | |
| 2019-02-25,145.5500030517578,147.0,144.91000366210938,146.7100067138672,58600 | |
| 2019-02-26,146.5800018310547,149.00999450683594,146.38999938964844,148.83999633789062,53000 | |
| 2019-02-27,147.83999633789062,147.83999633789062,144.0,144.88999938964844,48400 | |
| 2019-02-28,146.5,148.1699981689453,145.57000732421875,146.3800048828125,20000 | |
| 2019-03-01,146.83999633789062,148.1199951171875,145.61000061035156,146.10000610351562,44700 | |
| 2019-03-04,146.3000030517578,146.6300048828125,143.36000061035156,145.10000610351562,80100 | |
| 2019-03-05,144.60000610351562,144.60000610351562,142.14999389648438,143.17999267578125,37900 | |
| 2019-03-06,143.0,145.8000030517578,142.24000549316406,145.0,76800 | |
| 2019-03-07,145.6699981689453,145.6699981689453,143.10000610351562,144.0800018310547,28200 | |
| 2019-03-08,143.5,143.5500030517578,141.75,143.1699981689453,111400 | |
| 2019-03-11,143.63999938964844,145.49000549316406,142.75999450683594,144.66000366210938,46600 | |
| 2019-03-12,146.10000610351562,146.55999755859375,144.86000061035156,145.6199951171875,25800 | |
| 2019-03-13,148.16000366210938,148.16000366210938,145.92999267578125,147.5,79300 | |
| 2019-03-14,147.49000549316406,147.86000061035156,146.50999450683594,147.52000427246094,17400 | |
| 2019-03-15,148.27000427246094,148.27000427246094,146.97000122070312,147.9499969482422,16100 | |
| 2019-03-18,149.60000610351562,150.16000366210938,148.3300018310547,150.08999633789062,30100 | |
| 2019-03-19,151.6999969482422,151.6999969482422,150.3699951171875,151.33999633789062,39000 | |
| 2019-03-20,152.0,152.1699981689453,151.00999450683594,152.1300048828125,42100 | |
| 2019-03-21,152.97000122070312,152.97000122070312,150.0,151.35000610351562,32500 | |
| 2019-03-22,149.6699981689453,149.6699981689453,146.07000732421875,146.97999572753906,56300 | |
| 2019-03-25,147.3800048828125,149.52000427246094,147.30999755859375,148.99000549316406,17300 | |
| 2019-03-26,147.25999450683594,147.50999450683594,145.0500030517578,145.41000366210938,41700 | |
| 2019-03-27,142.5,142.5,135.13999938964844,135.13999938964844,167300 | |
| 2019-03-28,129.3800048828125,129.58999633789062,125.56999969482422,126.19000244140625,162000 | |
| 2019-03-29,131.00999450683594,131.5,129.3800048828125,130.5399932861328,119100 | |
| 2019-04-01,132.38999938964844,135.2899932861328,132.00999450683594,135.0,62100 | |
| 2019-04-02,135.16000366210938,136.8300018310547,134.0,136.25999450683594,68400 | |
| 2019-04-03,133.00999450683594,133.83999633789062,130.99000549316406,133.3000030517578,45300 | |
| 2019-04-04,130.0,130.77000427246094,129.16000366210938,129.91000366210938,32400 | |
| 2019-04-05,128.5,131.5399932861328,127.7699966430664,129.5500030517578,31500 | |
| 2019-04-08,129.64999389648438,132.57000732421875,129.64999389648438,130.66000366210938,17900 | |
| 2019-04-09,132.5,132.7100067138672,131.1199951171875,131.9499969482422,16900 | |
| 2019-04-10,131.52999877929688,132.0800018310547,130.8000030517578,131.11000061035156,10700 | |
| 2019-04-11,130.19000244140625,130.60000610351562,127.37000274658203,129.4199981689453,21200 | |
| 2019-04-12,128.8300018310547,130.7899932861328,128.8300018310547,129.89999389648438,15800 | |
| 2019-04-15,128.89999389648438,129.50999450683594,128.14999389648438,128.14999389648438,82600 | |
| 2019-04-16,128.75999450683594,128.77999877929688,127.5,127.91999816894531,15800 | |
| 2019-04-17,129.3800048828125,132.8699951171875,129.3699951171875,132.22000122070312,18900 | |
| 2019-04-18,133.8000030517578,134.60000610351562,132.9600067138672,134.41000366210938,17800 | |
| 2019-04-22,134.74000549316406,134.74000549316406,130.00999450683594,131.0800018310547,13400 | |
| 2019-04-23,130.6199951171875,131.77000427246094,130.27999877929688,131.3300018310547,12500 | |
| 2019-04-24,132.82000732421875,134.44000244140625,132.72999572753906,133.94000244140625,19000 | |
| 2019-04-25,133.17999267578125,134.07000732421875,133.17999267578125,133.61000061035156,16700 | |
| 2019-04-26,135.08999633789062,138.67999267578125,135.08999633789062,138.6300048828125,39900 | |
| 2019-04-29,135.0,135.0,128.61000061035156,128.77000427246094,60500 | |
| 2019-04-30,128.49000549316406,131.75,128.49000549316406,130.7100067138672,25000 | |
| 2019-05-01,126.98999786376953,128.52000427246094,123.37999725341797,127.48999786376953,54300 | |
| 2019-05-02,128.42999267578125,128.5800018310547,127.18000030517578,128.19000244140625,17100 | |
| 2019-05-03,128.5800018310547,130.10000610351562,127.91000366210938,129.0500030517578,11700 | |
| 2019-05-06,126.9000015258789,127.2699966430664,125.44999694824219,126.72000122070312,26600 | |
| 2019-05-07,125.7699966430664,125.83999633789062,124.56999969482422,125.33000183105469,29400 | |
| 2019-05-08,124.5199966430664,124.9000015258789,124.02999877929688,124.52999877929688,15300 | |
| 2019-05-09,120.97000122070312,123.22000122070312,120.01000213623047,123.04000091552734,34700 | |
| 2019-05-10,123.5199966430664,128.07000732421875,123.5199966430664,127.77999877929688,20000 | |
| 2019-05-13,125.2699966430664,126.0,124.3499984741211,124.9800033569336,20800 | |
| 2019-05-14,125.66000366210938,126.61000061035156,124.11000061035156,126.33000183105469,17100 | |
| 2019-05-15,123.87999725341797,127.37999725341797,123.16999816894531,127.01000213623047,14200 | |
| 2019-05-16,126.08000183105469,126.83999633789062,125.45999908447266,125.72000122070312,5700 | |
| 2019-05-17,124.08000183105469,124.87999725341797,123.87999725341797,124.1500015258789,6200 | |
| 2019-05-20,124.54000091552734,126.52999877929688,124.51000213623047,125.54000091552734,14000 | |
| 2019-05-21,125.23999786376953,125.83000183105469,124.2699966430664,124.37999725341797,13800 | |
| 2019-05-22,124.11000061035156,125.48999786376953,122.94999694824219,124.4000015258789,44700 | |
| 2019-05-23,123.8499984741211,124.58000183105469,123.44000244140625,123.72000122070312,22100 | |
| 2019-05-24,125.41999816894531,126.33999633789062,124.91000366210938,126.25,37900 | |
| 2019-05-28,126.23999786376953,127.0,126.23999786376953,126.79000091552734,42300 | |
| 2019-05-29,126.52999877929688,127.37999725341797,126.33000183105469,126.80999755859375,40900 | |
| 2019-05-30,126.58000183105469,130.14999389648438,126.58000183105469,129.02000427246094,52200 | |
| 2019-05-31,128.0500030517578,128.0500030517578,124.76000213623047,125.2300033569336,30200 | |
| 2019-06-03,126.0999984741211,126.0999984741211,124.0,125.29000091552734,34300 | |
| 2019-06-04,126.70999908447266,127.66999816894531,126.33999633789062,126.72000122070312,11500 | |
| 2019-06-05,127.55000305175781,127.55000305175781,124.41999816894531,125.20999908447266,18500 | |
| 2019-06-06,126.05999755859375,128.0800018310547,126.05999755859375,127.80000305175781,9700 | |
| 2019-06-07,128.0,129.8000030517578,128.0,128.50999450683594,14300 | |
| 2019-06-10,128.9199981689453,131.47999572753906,128.9199981689453,130.8699951171875,21100 | |
| 2019-06-11,132.3000030517578,132.52000427246094,130.49000549316406,132.0800018310547,8200 | |
| 2019-06-12,132.60000610351562,133.7899932861328,132.07000732421875,133.27999877929688,11200 | |
| 2019-06-13,135.6999969482422,136.89999389648438,135.5800018310547,136.74000549316406,18900 | |
| 2019-06-14,136.8699951171875,138.82000732421875,136.8699951171875,138.6699981689453,13900 | |
| 2019-06-17,137.94000244140625,138.42999267578125,137.25999450683594,137.39999389648438,13000 | |
| 2019-06-18,141.1300048828125,141.1300048828125,139.55999755859375,139.74000549316406,14700 | |
| 2019-06-19,141.58999633789062,143.24000549316406,141.33999633789062,142.1199951171875,18200 | |
| 2019-06-20,143.94000244140625,143.94000244140625,138.77000427246094,140.99000549316406,34300 | |
| 2019-06-21,142.4499969482422,143.24000549316406,141.99000549316406,142.10000610351562,16800 | |
| 2019-06-24,143.88999938964844,146.0,143.61000061035156,145.47999572753906,22800 | |
| 2019-06-25,145.4199981689453,146.32000732421875,143.9499969482422,144.52000427246094,19300 | |
| 2019-06-26,144.9499969482422,145.67999267578125,142.97999572753906,144.25999450683594,9300 | |
| 2019-06-27,144.58999633789062,146.3800048828125,144.49000549316406,146.33999633789062,21200 | |
| 2019-06-28,143.8699951171875,146.99000549316406,143.36000061035156,145.5800018310547,13300 | |
| 2019-07-01,146.25999450683594,146.77999877929688,146.0,146.27000427246094,7300 | |
| 2019-07-02,147.14999389648438,147.77000427246094,146.5500030517578,147.77000427246094,9900 | |
| 2019-07-03,147.4600067138672,148.99000549316406,147.4600067138672,148.9600067138672,34600 | |
| 2019-07-05,148.99000549316406,148.99000549316406,147.1199951171875,148.42999267578125,8200 | |
| 2019-07-08,148.0,148.0,147.3300018310547,147.63999938964844,8700 | |
| 2019-07-09,146.64999389648438,146.8699951171875,145.67999267578125,146.24000549316406,11500 | |
| 2019-07-10,149.74000549316406,150.63999938964844,149.67999267578125,150.1999969482422,18900 | |
| 2019-07-11,148.41000366210938,148.41000366210938,146.94000244140625,147.75,9700 | |
| 2019-07-12,146.75999450683594,147.0,144.39999389648438,146.27000427246094,15300 | |
| 2019-07-15,148.19000244140625,148.19000244140625,146.67999267578125,147.91000366210938,10200 | |
| 2019-07-16,146.82000732421875,146.82000732421875,141.82000732421875,144.2899932861328,40100 | |
| 2019-07-17,145.64999389648438,146.0,145.0399932861328,145.13999938964844,13700 | |
| 2019-07-18,143.38999938964844,144.39999389648438,142.52000427246094,144.39999389648438,18800 | |
| 2019-07-19,144.3800048828125,144.39999389648438,141.50999450683594,142.75,34300 | |
| 2019-07-22,141.60000610351562,144.75999450683594,141.49000549316406,144.25,6500 | |
| 2019-07-23,145.0,145.0,143.10000610351562,143.82000732421875,5500 | |
| 2019-07-24,144.5,145.67999267578125,144.17999267578125,145.1999969482422,8000 | |
| 2019-07-25,144.5,145.89999389648438,144.25999450683594,144.25999450683594,8000 | |
| 2019-07-26,143.88999938964844,144.6199951171875,143.75999450683594,144.25999450683594,9700 | |
| 2019-07-29,144.27000427246094,147.0,143.85000610351562,146.75999450683594,17800 | |
| 2019-07-30,146.52999877929688,146.52999877929688,142.82000732421875,142.99000549316406,11300 | |
| 2019-07-31,144.3699951171875,145.35000610351562,142.9199981689453,143.5399932861328,10400 | |
| 2019-08-01,137.83999633789062,137.83999633789062,133.49000549316406,134.83999633789062,70800 | |
| 2019-08-02,132.4199981689453,134.4499969482422,130.0399932861328,132.50999450683594,35400 | |
| 2019-08-05,134.74000549316406,135.08999633789062,133.52000427246094,133.52000427246094,14000 | |
| 2019-08-06,136.13999938964844,136.27999877929688,134.36000061035156,135.8300018310547,15700 | |
| 2019-08-07,132.5800018310547,135.6199951171875,132.5800018310547,133.60000610351562,27100 | |
| 2019-08-08,134.25,135.38999938964844,134.02999877929688,134.4199981689453,5100 | |
| 2019-08-09,135.02000427246094,135.27000427246094,133.9199981689453,134.2100067138672,7400 | |
| 2019-08-12,135.35000610351562,136.0,134.22000122070312,135.1999969482422,9200 | |
| 2019-08-13,134.0399932861328,137.64999389648438,134.0399932861328,137.00999450683594,18600 | |
| 2019-08-14,135.47000122070312,135.64999389648438,134.8000030517578,135.16000366210938,90400 | |
| 2019-08-15,135.94000244140625,136.88999938964844,135.94000244140625,136.8300018310547,12300 | |
| 2019-08-16,137.00999450683594,137.25,136.3800048828125,136.75999450683594,12600 | |
| 2019-08-19,137.63999938964844,140.27000427246094,137.63999938964844,139.89999389648438,17500 | |
| 2019-08-20,140.5399932861328,141.30999755859375,140.11000061035156,140.11000061035156,22700 | |
| 2019-08-21,140.9499969482422,141.10000610351562,137.25,138.9499969482422,7100 | |
| 2019-08-22,139.02000427246094,140.74000549316406,139.02000427246094,140.27999877929688,6900 | |
| 2019-08-23,139.13999938964844,139.27000427246094,138.0,138.5800018310547,9800 | |
| 2019-08-26,139.64999389648438,139.8699951171875,138.02000427246094,139.42999267578125,11400 | |
| 2019-08-27,140.33999633789062,140.36000061035156,139.5399932861328,139.9199981689453,24100 | |
| 2019-08-28,138.44000244140625,139.4199981689453,137.86000061035156,138.75,10600 | |
| 2019-08-29,139.82000732421875,140.77999877929688,138.8699951171875,139.00999450683594,16300 | |
| 2019-08-30,144.7100067138672,145.85000610351562,144.10000610351562,144.30999755859375,40200 | |
| 2019-09-03,144.55999755859375,146.0,144.1999969482422,145.58999633789062,12000 | |
| 2019-09-04,146.75999450683594,147.4199981689453,146.6699981689453,146.89999389648438,14700 | |
| 2019-09-05,147.8699951171875,148.17999267578125,143.0,147.69000244140625,30400 | |
| 2019-09-06,145.5500030517578,146.6199951171875,144.72999572753906,144.88999938964844,11900 | |
| 2019-09-09,146.72999572753906,146.83999633789062,145.39999389648438,145.77000427246094,7700 | |
| 2019-09-10,146.5399932861328,147.27999877929688,146.5399932861328,147.02999877929688,9800 | |
| 2019-09-11,149.3000030517578,149.5399932861328,147.66000366210938,148.66000366210938,10600 | |
| 2019-09-12,150.22000122070312,153.3699951171875,150.22000122070312,152.27999877929688,22000 | |
| 2019-09-13,151.3300018310547,152.8000030517578,150.64999389648438,151.77999877929688,12100 | |
| 2019-09-16,150.9499969482422,151.49000549316406,149.6199951171875,151.49000549316406,15800 | |
| 2019-09-17,150.77999877929688,151.75,150.22000122070312,150.35000610351562,15600 | |
| 2019-09-18,149.89999389648438,150.33999633789062,148.17999267578125,149.49000549316406,24200 | |
| 2019-09-19,151.6300048828125,153.60000610351562,151.6300048828125,153.0399932861328,11300 | |
| 2019-09-20,154.9199981689453,156.86000061035156,154.44000244140625,155.22999572753906,49600 | |
| 2019-09-23,156.44000244140625,156.67999267578125,155.60000610351562,156.1999969482422,19300 | |
| 2019-09-24,156.75,158.5,156.00999450683594,158.5,21400 | |
| 2019-09-25,155.22000122070312,156.13999938964844,153.69000244140625,154.9199981689453,79200 | |
| 2019-09-26,157.3699951171875,158.27999877929688,156.9199981689453,158.27999877929688,49200 | |
| 2019-09-27,158.17999267578125,159.8300018310547,157.50999450683594,159.25,21400 | |
| 2019-09-30,160.0,160.0,157.00999450683594,159.19000244140625,22900 | |
| 2019-10-01,156.4499969482422,157.6300048828125,155.6199951171875,156.58999633789062,93100 | |
| 2019-10-02,158.88999938964844,160.72000122070312,158.72000122070312,159.16000366210938,47200 | |
| 2019-10-03,157.1999969482422,157.41000366210938,155.32000732421875,156.92999267578125,14300 | |
| 2019-10-04,157.55999755859375,159.13999938964844,157.3300018310547,157.74000549316406,40900 | |
| 2019-10-07,157.24000549316406,158.0,156.24000549316406,157.3800048828125,25900 | |
| 2019-10-08,156.58999633789062,158.5,155.5399932861328,158.1999969482422,13600 | |
| 2019-10-09,159.89999389648438,159.89999389648438,158.6699981689453,158.6699981689453,18300 | |
| 2019-10-10,159.1300048828125,161.44000244140625,159.0,161.1699981689453,21000 | |
| 2019-10-11,161.24000549316406,161.24000549316406,159.8800048828125,160.8699951171875,16100 | |
| 2019-10-14,159.91000366210938,162.07000732421875,159.4499969482422,161.61000061035156,17200 | |
| 2019-10-15,163.99000549316406,164.44000244140625,163.32000732421875,164.27000427246094,30600 | |
| 2019-10-16,166.83999633789062,168.69000244140625,166.6699981689453,167.64999389648438,40300 | |
| 2019-10-17,166.82000732421875,167.57000732421875,165.88999938964844,166.75,24100 | |
| 2019-10-18,166.55999755859375,166.6199951171875,164.9600067138672,166.17999267578125,8600 | |
| 2019-10-21,167.47000122070312,167.58999633789062,165.2100067138672,166.0800018310547,8900 | |
| 2019-10-22,165.86000061035156,166.14999389648438,164.6699981689453,165.60000610351562,16900 | |
| 2019-10-23,169.4499969482422,169.4499969482422,163.32000732421875,164.69000244140625,28800 | |
| 2019-10-24,166.7899932861328,168.41000366210938,166.02000427246094,167.99000549316406,16300 | |
| 2019-10-25,168.38999938964844,168.38999938964844,166.85000610351562,166.91000366210938,11300 | |
| 2019-10-28,169.3300018310547,171.2899932861328,169.0,170.36000061035156,23900 | |
| 2019-10-29,168.85000610351562,168.85000610351562,167.1199951171875,168.19000244140625,13100 | |
| 2019-10-30,169.8800048828125,172.3300018310547,169.08999633789062,170.39999389648438,16300 | |
| 2019-10-31,170.7899932861328,170.7899932861328,167.6300048828125,169.35000610351562,15600 | |
| 2019-11-01,170.85000610351562,171.0,169.75999450683594,170.30999755859375,113500 | |
| 2019-11-04,169.88999938964844,169.88999938964844,167.13999938964844,167.38999938964844,21200 | |
| 2019-11-05,167.0,167.9499969482422,165.80999755859375,167.9499969482422,21500 | |
| 2019-11-06,169.75999450683594,169.75999450683594,168.07000732421875,168.57000732421875,25300 | |
| 2019-11-07,169.8699951171875,170.5800018310547,168.27000427246094,169.75,26800 | |
| 2019-11-08,167.14999389648438,167.14999389648438,163.61000061035156,164.3000030517578,37700 | |
| 2019-11-11,161.0,161.38999938964844,157.02999877929688,158.36000061035156,110500 | |
| 2019-11-12,160.08999633789062,161.35000610351562,159.0399932861328,159.99000549316406,14800 | |
| 2019-11-13,161.3800048828125,161.72000122070312,160.60000610351562,161.00999450683594,90600 | |
| 2019-11-14,162.30999755859375,164.35000610351562,161.4499969482422,163.74000549316406,12800 | |
| 2019-11-15,162.02999877929688,162.85000610351562,160.0,160.25999450683594,10700 | |
| 2019-11-18,162.91000366210938,164.25,161.39999389648438,163.8699951171875,19300 | |
| 2019-11-19,166.0800018310547,167.3300018310547,165.69000244140625,166.5,10800 | |
| 2019-11-20,166.1199951171875,167.75,166.1199951171875,166.7899932861328,20800 | |
| 2019-11-21,166.5,166.77999877929688,165.64999389648438,166.00999450683594,27100 | |
| 2019-11-22,166.49000549316406,167.33999633789062,166.0,167.33999633789062,22900 | |
| 2019-11-25,169.6999969482422,171.0500030517578,169.44000244140625,169.74000549316406,22500 | |
| 2019-11-26,169.8000030517578,171.25999450683594,169.60000610351562,171.25999450683594,16000 | |
| 2019-11-27,170.85000610351562,172.8699951171875,170.25,172.47999572753906,42000 | |
| 2019-11-29,172.89999389648438,173.85000610351562,172.19000244140625,172.9499969482422,10500 | |
| 2019-12-02,175.3699951171875,175.39999389648438,173.82000732421875,174.61000061035156,27200 | |
| 2019-12-03,174.47000122070312,175.0800018310547,173.82000732421875,175.0800018310547,54800 | |
| 2019-12-04,175.44000244140625,176.8800048828125,175.0,176.64999389648438,32500 | |
| 2019-12-05,175.39999389648438,176.77999877929688,175.13999938964844,176.3699951171875,29000 | |
| 2019-12-06,177.25999450683594,177.52999877929688,176.52000427246094,177.27999877929688,22000 | |
| 2019-12-09,178.47999572753906,178.6699981689453,177.3800048828125,177.9600067138672,23800 | |
| 2019-12-10,179.16000366210938,179.61000061035156,178.3000030517578,179.0500030517578,31300 | |
| 2019-12-11,180.86000061035156,180.97999572753906,179.75999450683594,180.5,30000 | |
| 2019-12-12,182.60000610351562,183.47999572753906,182.00999450683594,183.27999877929688,81900 | |
| 2019-12-13,186.0,186.64999389648438,180.17999267578125,181.89999389648438,56900 | |
| 2019-12-16,185.0500030517578,187.64999389648438,184.5,185.7899932861328,30600 | |
| 2019-12-17,182.64999389648438,184.07000732421875,181.6999969482422,183.7100067138672,75000 | |
| 2019-12-18,183.8699951171875,183.8699951171875,180.5800018310547,180.5800018310547,37100 | |
| 2019-12-19,182.25,182.6300048828125,180.57000732421875,182.22000122070312,25900 | |
| 2019-12-20,182.57000732421875,182.57000732421875,172.10000610351562,173.7899932861328,88400 | |
| 2019-12-23,174.89999389648438,176.61000061035156,172.27000427246094,176.14999389648438,34400 | |
| 2019-12-24,176.1300048828125,176.9600067138672,176.0,176.64999389648438,6700 | |
| 2019-12-26,178.0,179.14999389648438,177.88999938964844,179.14999389648438,25700 | |
| 2019-12-27,179.8699951171875,180.52999877929688,178.5800018310547,179.82000732421875,34800 | |
| 2019-12-30,179.8000030517578,180.7899932861328,179.60000610351562,180.7899932861328,23800 | |
| 2019-12-31,181.7100067138672,183.33999633789062,181.10000610351562,183.25999450683594,20100 | |
| 2020-01-02,183.27000427246094,185.11000061035156,183.27000427246094,184.41000366210938,45800 | |
| 2020-01-03,186.0399932861328,187.5,185.75999450683594,187.3300018310547,26200 | |
| 2020-01-06,190.35000610351562,191.24000549316406,190.0,190.86000061035156,67900 | |
| 2020-01-07,192.3300018310547,193.9499969482422,191.61000061035156,193.9499969482422,40500 | |
| 2020-01-08,197.7899932861328,199.1999969482422,193.5,198.7100067138672,87100 | |
| 2020-01-09,200.9199981689453,201.64999389648438,197.77999877929688,199.05999755859375,62300 | |
| 2020-01-10,200.49000549316406,200.49000549316406,199.0,199.3000030517578,29900 | |
| 2020-01-13,200.17999267578125,200.55999755859375,198.44000244140625,200.47999572753906,43200 | |
| 2020-01-14,202.00999450683594,205.0,201.07000732421875,204.38999938964844,24600 | |
| 2020-01-15,209.85000610351562,212.38999938964844,209.5500030517578,211.88999938964844,47100 | |
| 2020-01-16,218.30999755859375,218.97999572753906,214.2100067138672,218.97999572753906,95400 | |
| 2020-01-17,226.74000549316406,232.77999877929688,226.3800048828125,232.2899932861328,142000 | |
| 2020-01-21,232.0,232.0,211.58999633789062,222.24000549316406,179500 | |
| 2020-01-22,228.3000030517578,237.99000549316406,228.0800018310547,237.0,146700 | |
| 2020-01-23,227.27999877929688,234.35000610351562,225.0,234.22999572753906,149600 | |
| 2020-01-24,229.49000549316406,229.49000549316406,224.63999938964844,227.0500030517578,129000 | |
| 2020-01-27,218.50999450683594,219.57000732421875,211.22999572753906,211.22999572753906,210000 | |
| 2020-01-28,211.61000061035156,217.57000732421875,210.7899932861328,217.0,80200 | |
| 2020-01-29,214.0500030517578,216.39999389648438,211.6199951171875,215.86000061035156,71000 | |
| 2020-01-30,213.9199981689453,218.50999450683594,213.27999877929688,218.25,44900 | |
| 2020-01-31,217.6199951171875,217.6199951171875,215.27000427246094,216.0399932861328,25100 | |
| 2020-02-03,216.0399932861328,221.05999755859375,215.0,220.7100067138672,56400 | |
| 2020-02-04,228.39999389648438,231.5,225.00999450683594,230.97999572753906,56700 | |
| 2020-02-05,231.1300048828125,232.64999389648438,227.60000610351562,229.42999267578125,60600 | |
| 2020-02-06,227.99000549316406,227.99000549316406,218.0,218.49000549316406,83000 | |
| 2020-02-07,215.39999389648438,219.24000549316406,215.0,218.7100067138672,45000 | |
| 2020-02-10,220.85000610351562,223.0,220.69000244140625,222.7899932861328,29200 | |
| 2020-02-11,219.69000244140625,221.44000244140625,218.47000122070312,221.41000366210938,19600 | |
| 2020-02-12,220.00999450683594,227.27999877929688,220.0,227.22999572753906,36400 | |
| 2020-02-13,226.52000427246094,230.47000122070312,226.52000427246094,230.00999450683594,53100 | |
| 2020-02-14,231.77000427246094,231.8000030517578,226.77999877929688,230.63999938964844,47100 | |
| 2020-02-18,237.1999969482422,246.5500030517578,237.1999969482422,246.39999389648438,75100 | |
| 2020-02-19,261.4599914550781,261.7900085449219,249.02000427246094,256.4800109863281,134000 | |
| 2020-02-20,254.41000366210938,256.4200134277344,249.3000030517578,254.6199951171875,65600 | |
| 2020-02-21,254.27999877929688,256.2300109863281,252.33999633789062,255.86000061035156,41600 | |
| 2020-02-24,250.74000549316406,251.0,243.0500030517578,248.08999633789062,73000 | |
| 2020-02-25,251.33999633789062,257.489990234375,251.22999572753906,255.8300018310547,61200 | |
| 2020-02-26,257.0199890136719,264.92999267578125,256.5,263.0799865722656,80300 | |
| 2020-02-27,261.0799865722656,273.1600036621094,260.0199890136719,272.69000244140625,92500 | |
| 2020-02-28,248.94000244140625,250.38999938964844,226.24000549316406,241.11000061035156,243200 | |
| 2020-03-02,239.77000427246094,241.91000366210938,235.0,236.02999877929688,94000 | |
| 2020-03-03,235.0,238.2899932861328,231.14999389648438,233.97000122070312,44300 | |
| 2020-03-04,231.07000732421875,240.67999267578125,230.72999572753906,239.16000366210938,140000 | |
| 2020-03-05,232.24000549316406,238.74000549316406,232.24000549316406,237.69000244140625,27100 | |
| 2020-03-06,242.89999389648438,243.0,235.50999450683594,239.89999389648438,38500 | |
| 2020-03-09,232.6199951171875,236.39999389648438,228.89999389648438,234.25999450683594,53400 | |
| 2020-03-10,230.3699951171875,231.16000366210938,222.60000610351562,225.97999572753906,99900 | |
| 2020-03-11,221.38999938964844,223.80999755859375,214.22999572753906,214.60000610351562,81500 | |
| 2020-03-12,197.39999389648438,197.69000244140625,152.7100067138672,172.27000427246094,276000 | |
| 2020-03-13,175.3300018310547,179.11000061035156,151.13999938964844,164.16000366210938,111000 | |
| 2020-03-16,144.3300018310547,155.9199981689453,137.50999450683594,150.0399932861328,223200 | |
| 2020-03-17,144.4600067138672,169.0,142.91000366210938,154.27000427246094,134700 | |
| 2020-03-18,147.50999450683594,152.17999267578125,145.89999389648438,148.2100067138672,36000 | |
| 2020-03-19,151.0,161.1199951171875,150.44000244140625,155.89999389648438,61400 | |
| 2020-03-20,156.3000030517578,156.3000030517578,148.42999267578125,151.55999755859375,22900 | |
| 2020-03-23,148.5,160.9199981689453,148.11000061035156,160.60000610351562,50600 | |
| 2020-03-24,180.0,181.94000244140625,173.9600067138672,180.10000610351562,61800 | |
| 2020-03-25,193.27999877929688,227.8800048828125,190.0,218.0,112300 | |
| 2020-03-26,216.3000030517578,224.52999877929688,211.6199951171875,222.0,72500 | |
| 2020-03-27,223.0,224.02999877929688,208.72999572753906,215.75999450683594,65200 | |
| 2020-03-30,211.11000061035156,221.3000030517578,211.11000061035156,218.0,22600 | |
| 2020-03-31,221.0,232.94000244140625,219.1999969482422,222.19000244140625,32500 | |
| 2020-04-01,212.30999755859375,212.5,205.77999877929688,205.77999877929688,44600 | |
| 2020-04-02,200.1199951171875,209.25,198.52999877929688,207.58999633789062,42500 | |
| 2020-04-03,207.64999389648438,209.5399932861328,200.77999877929688,205.83999633789062,26800 | |
| 2020-04-06,202.92999267578125,205.75,199.10000610351562,201.0,48600 | |
| 2020-04-07,210.80999755859375,212.0,204.25999450683594,205.3000030517578,34700 | |
| 2020-04-08,209.8300018310547,209.8300018310547,199.92999267578125,200.44000244140625,32200 | |
| 2020-04-09,202.0,202.17999267578125,198.9499969482422,200.02000427246094,34700 | |
| 2020-04-13,209.27999877929688,211.94000244140625,196.5800018310547,205.3300018310547,35000 | |
| 2020-04-14,214.25,216.9499969482422,207.0800018310547,209.1999969482422,47100 | |
| 2020-04-15,206.17999267578125,207.75999450683594,201.5,205.41000366210938,25600 | |
| 2020-04-16,204.42999267578125,209.24000549316406,203.2899932861328,205.24000549316406,19500 | |
| 2020-04-17,206.27000427246094,207.5800018310547,204.0500030517578,206.02000427246094,31700 | |
| 2020-04-20,206.86000061035156,207.3300018310547,205.0,206.89999389648438,15800 | |
| 2020-04-21,179.86000061035156,187.64999389648438,175.30999755859375,182.0,55800 | |
| 2020-04-22,186.0800018310547,186.17999267578125,181.36000061035156,183.42999267578125,50600 | |
| 2020-04-23,188.33999633789062,196.00999450683594,186.1999969482422,186.1999969482422,53400 | |
| 2020-04-24,188.0,192.49000549316406,187.39999389648438,191.77999877929688,19500 | |
| 2020-04-27,185.0,186.36000061035156,181.27000427246094,182.41000366210938,28600 | |
| 2020-04-28,179.08999633789062,184.58999633789062,177.88999938964844,180.8000030517578,18800 | |
| 2020-04-29,184.77999877929688,187.49000549316406,182.27999877929688,185.49000549316406,26400 | |
| 2020-04-30,190.97000122070312,190.97000122070312,183.50999450683594,184.67999267578125,22000 | |
| 2020-05-01,181.00999450683594,182.38999938964844,178.00999450683594,178.9199981689453,23300 | |
| 2020-05-04,178.52000427246094,178.75999450683594,171.30999755859375,173.0,31300 | |
| 2020-05-05,168.36000061035156,171.8800048828125,165.10000610351562,171.0500030517578,55200 | |
| 2020-05-06,169.91000366210938,169.91000366210938,168.0,168.99000549316406,17100 | |
| 2020-05-07,170.92999267578125,176.0,170.05999755859375,175.13999938964844,19600 | |
| 2020-05-08,177.05999755859375,177.1999969482422,172.60000610351562,177.1999969482422,24300 | |
| 2020-05-11,175.22999572753906,177.4499969482422,173.58999633789062,177.16000366210938,9300 | |
| 2020-05-12,175.25,177.0,172.83999633789062,175.66000366210938,10200 | |
| 2020-05-13,171.5,171.5,167.5,170.55999755859375,23100 | |
| 2020-05-14,170.0,173.8000030517578,166.2899932861328,173.8000030517578,19900 | |
| 2020-05-15,173.6300048828125,178.27000427246094,171.9199981689453,176.42999267578125,44800 | |
| 2020-05-18,189.2100067138672,192.6199951171875,186.3000030517578,189.74000549316406,73000 | |
| 2020-05-19,193.97999572753906,198.52000427246094,189.8300018310547,191.99000549316406,58200 | |
| 2020-05-20,197.27000427246094,200.0,193.35000610351562,196.0,106000 | |
| 2020-05-21,196.97999572753906,196.97999572753906,186.8300018310547,189.4499969482422,39400 | |
| 2020-05-22,182.2100067138672,184.97999572753906,180.0,184.50999450683594,25400 | |
| 2020-05-26,184.08999633789062,189.0500030517578,183.00999450683594,187.0,39600 | |
| 2020-05-27,179.02999877929688,185.63999938964844,177.0,185.58999633789062,46500 | |
| 2020-05-28,185.58999633789062,185.58999633789062,177.50999450683594,181.6699981689453,21000 | |
| 2020-05-29,178.6199951171875,183.89999389648438,178.6199951171875,182.22999572753906,19700 | |
| 2020-06-01,182.66000366210938,186.57000732421875,182.0800018310547,186.57000732421875,23000 | |
| 2020-06-02,185.47000122070312,186.25999450683594,183.0,184.89999389648438,16500 | |
| 2020-06-03,184.52000427246094,186.57000732421875,183.50999450683594,184.60000610351562,13900 | |
| 2020-06-04,182.72999572753906,182.72999572753906,172.50999450683594,181.5399932861328,54000 | |
| 2020-06-05,183.77000427246094,187.0500030517578,182.6699981689453,184.75,42900 | |
| 2020-06-08,187.55999755859375,192.99000549316406,186.17999267578125,192.99000549316406,45500 | |
| 2020-06-09,182.5399932861328,185.94000244140625,181.13999938964844,184.86000061035156,53100 | |
| 2020-06-10,186.0,186.0,180.3000030517578,184.0,97700 | |
| 2020-06-11,182.33999633789062,183.5,178.33999633789062,180.38999938964844,35500 | |
| 2020-06-12,181.97000122070312,184.6699981689453,180.55999755859375,181.1999969482422,18900 | |
| 2020-06-15,179.25,183.30999755859375,178.47000122070312,182.00999450683594,19700 | |
| 2020-06-16,184.19000244140625,184.67999267578125,180.19000244140625,181.86000061035156,10900 | |
| 2020-06-17,179.57000732421875,181.25,178.49000549316406,180.5,10300 | |
| 2020-06-18,179.9499969482422,180.47000122070312,176.91000366210938,178.25,9600 | |
| 2020-06-19,179.24000549316406,179.8800048828125,178.3000030517578,178.3000030517578,12100 | |
| 2020-06-22,178.83999633789062,183.3300018310547,177.55999755859375,181.39999389648438,22100 | |
| 2020-06-23,180.0,182.99000549316406,180.0,180.55999755859375,9000 | |
| 2020-06-24,179.35000610351562,180.60000610351562,173.32000732421875,176.0800018310547,38200 | |
| 2020-06-25,174.4600067138672,174.7899932861328,172.05999755859375,172.17999267578125,18600 | |
| 2020-06-26,173.0,177.89999389648438,173.0,177.22000122070312,21900 | |
| 2020-06-29,178.8300018310547,180.7899932861328,177.38999938964844,179.63999938964844,13200 | |
| 2020-06-30,178.8000030517578,184.0,178.66000366210938,182.7899932861328,15600 | |
| 2020-07-01,179.72000122070312,180.99000549316406,179.00999450683594,180.99000549316406,9300 | |
| 2020-07-02,180.10000610351562,181.30999755859375,177.7899932861328,178.49000549316406,18700 | |
| 2020-07-06,181.0,183.0,180.99000549316406,183.0,31200 | |
| 2020-07-07,180.6199951171875,182.36000061035156,179.77999877929688,182.30999755859375,13700 | |
| 2020-07-08,181.97000122070312,183.94000244140625,179.1999969482422,180.00999450683594,18500 | |
| 2020-07-09,186.8800048828125,188.67999267578125,182.3000030517578,183.88999938964844,51200 | |
| 2020-07-10,184.8800048828125,187.13999938964844,184.1300048828125,187.0500030517578,31500 | |
| 2020-07-13,191.38999938964844,194.99000549316406,187.39999389648438,187.39999389648438,61100 | |
| 2020-07-14,186.0,187.0,182.74000549316406,184.5,23100 | |
| 2020-07-15,184.77000427246094,187.22999572753906,184.77000427246094,186.63999938964844,13000 | |
| 2020-07-16,186.5399932861328,191.89999389648438,186.5,188.67999267578125,21300 | |
| 2020-07-17,192.0,192.25,189.6300048828125,189.6300048828125,32100 | |
| 2020-07-20,194.75,195.57000732421875,191.9199981689453,194.0,63600 | |
| 2020-07-21,202.7100067138672,205.2899932861328,200.30999755859375,201.3800048828125,85700 | |
| 2020-07-22,200.92999267578125,205.1199951171875,200.00999450683594,204.60000610351562,88600 | |
| 2020-07-23,203.6999969482422,205.0,200.0,203.14999389648438,67200 | |
| 2020-07-24,206.97999572753906,210.86000061035156,205.72000122070312,209.44000244140625,76600 | |
| 2020-07-27,218.19000244140625,220.0,215.00999450683594,217.77999877929688,99300 | |
| 2020-07-28,215.63999938964844,215.9499969482422,212.86000061035156,214.24000549316406,53500 | |
| 2020-07-29,207.8300018310547,207.8300018310547,195.85000610351562,204.05999755859375,130800 | |
| 2020-07-30,193.27000427246094,197.99000549316406,192.00999450683594,197.97999572753906,96800 | |
| 2020-07-31,196.77999877929688,203.0,194.52000427246094,197.4499969482422,47800 | |
| 2020-08-03,199.00999450683594,199.86000061035156,196.52000427246094,197.35000610351562,32100 | |
| 2020-08-04,197.60000610351562,202.9499969482422,196.74000549316406,202.22999572753906,162700 | |
| 2020-08-05,204.8000030517578,207.2899932861328,203.0399932861328,206.77999877929688,86900 | |
| 2020-08-06,211.3000030517578,213.60000610351562,206.8000030517578,208.41000366210938,94000 | |
| 2020-08-07,202.3300018310547,204.5800018310547,199.00999450683594,204.1999969482422,90300 | |
| 2020-08-10,210.0,218.3300018310547,207.6999969482422,208.52999877929688,125900 | |
| 2020-08-11,201.0,202.6999969482422,196.80999755859375,196.80999755859375,113900 | |
| 2020-08-12,203.2899932861328,203.2899932861328,198.1699981689453,200.32000732421875,59900 | |
| 2020-08-13,205.0,206.99000549316406,203.41000366210938,204.89999389648438,29600 | |
| 2020-08-14,204.08999633789062,204.08999633789062,198.55999755859375,200.36000061035156,30500 | |
| 2020-08-17,206.39999389648438,208.0,204.42999267578125,207.3800048828125,44800 | |
| 2020-08-18,207.36000061035156,207.77999877929688,201.00999450683594,206.91000366210938,64900 | |
| 2020-08-19,204.3699951171875,204.3699951171875,202.2899932861328,202.6999969482422,25400 | |
| 2020-08-20,203.11000061035156,206.8699951171875,203.0,205.72999572753906,12500 | |
| 2020-08-21,204.1699981689453,205.41000366210938,203.05999755859375,203.61000061035156,18100 | |
| 2020-08-24,204.00999450683594,205.5,201.82000732421875,202.3000030517578,15500 | |
| 2020-08-25,201.9499969482422,203.94000244140625,200.0,203.72999572753906,17000 | |
| 2020-08-26,203.5,206.91000366210938,203.5,206.39999389648438,74500 | |
| 2020-08-27,208.36000061035156,208.88999938964844,201.1199951171875,204.64999389648438,65700 | |
| 2020-08-28,204.64999389648438,208.3000030517578,203.11000061035156,207.3800048828125,35100 | |
| 2020-08-31,208.49000549316406,214.25999450683594,208.49000549316406,211.86000061035156,51700 | |
| 2020-09-01,215.6300048828125,216.52000427246094,212.85000610351562,213.8000030517578,54400 | |
| 2020-09-02,213.2899932861328,213.2899932861328,209.39999389648438,211.25,27100 | |
| 2020-09-03,220.0,223.85000610351562,211.58999633789062,213.63999938964844,94900 | |
| 2020-09-04,213.94000244140625,218.99000549316406,211.5,215.00999450683594,52400 | |
| 2020-09-08,213.72999572753906,214.72000122070312,209.86000061035156,214.1300048828125,35000 | |
| 2020-09-09,213.3300018310547,216.9600067138672,212.22000122070312,215.97999572753906,15300 | |
| 2020-09-10,216.22000122070312,218.9199981689453,213.5,214.1199951171875,28500 | |
| 2020-09-11,217.47000122070312,218.99000549316406,214.52000427246094,215.75,26800 | |
| 2020-09-14,219.5,220.7899932861328,216.10000610351562,217.9600067138672,28400 | |
| 2020-09-15,220.0,226.35000610351562,217.91000366210938,224.0,52100 | |
| 2020-09-16,224.52999877929688,226.3300018310547,221.02000427246094,221.5399932861328,84400 | |
| 2020-09-17,219.30999755859375,220.85000610351562,213.72000122070312,216.3000030517578,43000 | |
| 2020-09-18,216.00999450683594,221.3800048828125,216.00999450683594,220.97000122070312,29800 | |
| 2020-09-21,217.0,218.1300048828125,210.0,213.17999267578125,44600 | |
| 2020-09-22,212.00999450683594,212.9199981689453,207.22000122070312,209.02000427246094,22600 | |
| 2020-09-23,210.02999877929688,214.3000030517578,206.32000732421875,206.67999267578125,32800 | |
| 2020-09-24,206.27000427246094,209.4199981689453,204.13999938964844,208.86000061035156,45400 | |
| 2020-09-25,207.14999389648438,209.58999633789062,205.74000549316406,208.33999633789062,17500 | |
| 2020-09-28,210.0,213.80999755859375,210.0,213.80999755859375,39700 | |
| 2020-09-29,214.00999450683594,218.1999969482422,213.49000549316406,217.24000549316406,25200 | |
| 2020-09-30,218.6999969482422,220.0,215.57000732421875,216.50999450683594,30600 | |
| 2020-10-01,219.36000061035156,219.6199951171875,217.1699981689453,218.64999389648438,23400 | |
| 2020-10-02,218.0,218.0,216.00999450683594,217.0,16300 | |
| 2020-10-05,219.60000610351562,223.0,219.60000610351562,221.55999755859375,25300 | |
| 2020-10-06,223.1999969482422,224.0,220.0,220.0,29900 | |
| 2020-10-07,221.85000610351562,222.0,220.7100067138672,221.49000549316406,6400 | |
| 2020-10-08,223.3699951171875,226.0,221.55999755859375,224.50999450683594,11900 | |
| 2020-10-09,228.2100067138672,232.39999389648438,228.2100067138672,230.4600067138672,32700 | |
| 2020-10-12,230.30999755859375,230.44000244140625,224.82000732421875,225.69000244140625,24300 | |
| 2020-10-13,218.1300048828125,219.5,215.52000427246094,215.52000427246094,25500 | |
| 2020-10-14,220.5,221.0,219.0,220.2899932861328,17000 | |
| 2020-10-15,218.7100067138672,221.0,218.1199951171875,221.0,9100 | |
| 2020-10-16,219.97999572753906,220.39999389648438,217.6300048828125,219.35000610351562,17700 | |
| 2020-10-19,220.6999969482422,220.6999969482422,218.8699951171875,219.5,6200 | |
| 2020-10-20,220.30999755859375,226.19000244140625,220.30999755859375,226.19000244140625,21400 | |
| 2020-10-21,225.77999877929688,227.24000549316406,225.50999450683594,226.63999938964844,15200 | |
| 2020-10-22,222.27000427246094,224.6999969482422,221.6999969482422,224.49000549316406,11200 | |
| 2020-10-23,223.1199951171875,225.13999938964844,222.33999633789062,225.13999938964844,30000 | |
| 2020-10-26,222.9600067138672,223.99000549316406,220.99000549316406,221.7899932861328,34100 | |
| 2020-10-27,220.25999450683594,221.05999755859375,218.32000732421875,218.99000549316406,15600 | |
| 2020-10-28,210.13999938964844,211.17999267578125,207.5399932861328,210.69000244140625,29600 | |
| 2020-10-29,205.6300048828125,207.97999572753906,205.27999877929688,206.99000549316406,60700 | |
| 2020-10-30,208.9199981689453,209.58999633789062,206.02000427246094,207.8300018310547,55400 | |
| 2020-11-02,206.10000610351562,208.50999450683594,206.10000610351562,207.8300018310547,13100 | |
| 2020-11-03,213.75,215.0,213.24000549316406,214.99000549316406,17200 | |
| 2020-11-04,214.52000427246094,216.0,212.75999450683594,214.5399932861328,16500 | |
| 2020-11-05,224.0,227.0,221.38999938964844,222.19000244140625,27600 | |
| 2020-11-06,228.91000366210938,234.0,228.22999572753906,233.3000030517578,42000 | |
| 2020-11-09,233.0,234.99000549316406,230.74000549316406,231.75999450683594,26700 | |
| 2020-11-10,231.83999633789062,232.08999633789062,230.0500030517578,231.39999389648438,13500 | |
| 2020-11-11,221.1199951171875,221.8000030517578,215.9499969482422,217.14999389648438,34800 | |
| 2020-11-12,219.19000244140625,221.0800018310547,218.6300048828125,218.6300048828125,15600 | |
| 2020-11-13,217.72000122070312,219.1699981689453,217.05999755859375,219.1699981689453,37700 | |
| 2020-11-16,219.0,220.39999389648438,216.33999633789062,218.82000732421875,22900 | |
| 2020-11-17,218.6999969482422,219.4199981689453,216.32000732421875,217.35000610351562,47200 | |
| 2020-11-18,218.77999877929688,222.6300048828125,218.0,218.86000061035156,44100 | |
| 2020-11-19,215.0,219.4499969482422,213.13999938964844,218.47000122070312,24500 | |
| 2020-11-20,218.00999450683594,218.77000427246094,217.2899932861328,217.33999633789062,20100 | |
| 2020-11-23,219.33999633789062,222.0,217.6199951171875,221.33999633789062,82700 | |
| 2020-11-24,219.0,221.57000732421875,218.25999450683594,221.25999450683594,26300 | |
| 2020-11-25,219.74000549316406,220.5,219.1999969482422,219.47000122070312,10900 | |
| 2020-11-27,221.69000244140625,228.4600067138672,221.0,228.2899932861328,19000 | |
| 2020-11-30,225.82000732421875,225.82000732421875,222.0800018310547,223.72999572753906,18500 | |
| 2020-12-01,227.08999633789062,228.22999572753906,225.52000427246094,225.52000427246094,21800 | |
| 2020-12-02,225.32000732421875,227.67999267578125,223.9199981689453,223.9199981689453,17500 | |
| 2020-12-03,224.25,224.77000427246094,209.4600067138672,215.60000610351562,72300 | |
| 2020-12-04,221.0500030517578,223.44000244140625,217.5,219.67999267578125,30300 | |
| 2020-12-07,217.5800018310547,221.1699981689453,217.50999450683594,220.2100067138672,21100 | |
| 2020-12-08,216.86000061035156,217.97000122070312,215.2899932861328,216.91000366210938,19400 | |
| 2020-12-09,216.75,216.75,212.25,212.3000030517578,21400 | |
| 2020-12-10,220.25999450683594,222.39999389648438,217.50999450683594,219.30999755859375,19500 | |
| 2020-12-11,220.24000549316406,220.24000549316406,216.7100067138672,216.7100067138672,11400 | |
| 2020-12-14,216.6999969482422,218.02999877929688,215.6999969482422,215.82000732421875,12400 | |
| 2020-12-15,219.99000549316406,219.99000549316406,216.5,218.05999755859375,18700 | |
| 2020-12-16,217.8800048828125,219.97999572753906,217.16000366210938,219.0,25900 | |
| 2020-12-17,219.1699981689453,220.0,218.13999938964844,218.72000122070312,19700 | |
| 2020-12-18,218.5,223.16000366210938,218.5,221.97000122070312,14900 | |
| 2020-12-21,216.35000610351562,218.1699981689453,215.3000030517578,217.25,21600 | |
| 2020-12-22,218.67999267578125,219.05999755859375,216.60000610351562,217.3800048828125,10500 | |
| 2020-12-23,218.0,219.39999389648438,218.0,218.6999969482422,13600 | |
| 2020-12-24,217.0,220.1999969482422,217.0,220.1999969482422,8900 | |
| 2020-12-28,228.8699951171875,231.2899932861328,218.55999755859375,218.61000061035156,39800 | |
| 2020-12-29,217.69000244140625,219.55999755859375,217.5,218.25,11300 | |
| 2020-12-30,219.5500030517578,222.97999572753906,219.5500030517578,221.25,13100 | |
| 2020-12-31,225.47000122070312,229.55999755859375,225.47000122070312,229.55999755859375,31900 | |
| 2021-01-04,230.16000366210938,230.5,222.33999633789062,223.75,24500 | |
| 2021-01-05,227.92999267578125,236.3300018310547,226.89999389648438,232.82000732421875,49800 | |
| 2021-01-06,227.32000732421875,230.08999633789062,225.27999877929688,229.67999267578125,23300 | |
| 2021-01-07,227.0,228.49000549316406,225.27999877929688,228.0399932861328,16800 | |
| 2021-01-08,228.58999633789062,228.58999633789062,218.49000549316406,222.39999389648438,44600 | |
| 2021-01-11,220.8300018310547,222.9499969482422,219.02000427246094,221.27000427246094,15800 | |
| 2021-01-12,224.27999877929688,225.1999969482422,222.0,225.1999969482422,15100 | |
| 2021-01-13,223.9600067138672,224.8699951171875,222.77000427246094,223.22999572753906,16100 | |
| 2021-01-14,223.25999450683594,226.61000061035156,223.24000549316406,225.57000732421875,10500 | |
| 2021-01-15,227.0,230.0,223.0399932861328,223.0399932861328,13400 | |
| 2021-01-19,222.22999572753906,222.5,220.4499969482422,220.4600067138672,16900 | |
| 2021-01-20,221.91000366210938,224.66000366210938,221.91000366210938,222.17999267578125,9300 | |
| 2021-01-21,222.99000549316406,224.60000610351562,221.77999877929688,222.42999267578125,17900 | |
| 2021-01-22,221.0,222.44000244140625,220.4499969482422,220.5500030517578,11300 | |
| 2021-01-25,220.41000366210938,220.41000366210938,217.80999755859375,218.22000122070312,26300 | |
| 2021-01-26,217.3000030517578,218.4199981689453,216.9199981689453,217.77000427246094,10200 | |
| 2021-01-27,215.94000244140625,218.16000366210938,215.22999572753906,215.27000427246094,53000 | |
| 2021-01-28,217.35000610351562,219.1199951171875,215.72999572753906,218.64999389648438,14400 | |
| 2021-01-29,216.83999633789062,216.83999633789062,206.1699981689453,208.3699951171875,65600 | |
| 2021-02-01,210.80999755859375,210.88999938964844,209.35000610351562,210.75999450683594,36600 | |
| 2021-02-02,211.1300048828125,211.1300048828125,209.0,210.0,15300 | |
| 2021-02-03,212.0800018310547,214.44000244140625,211.1199951171875,213.58999633789062,17800 | |
| 2021-02-04,212.05999755859375,214.92999267578125,210.77000427246094,214.19000244140625,17200 | |
| 2021-02-05,218.25999450683594,219.6699981689453,218.0500030517578,219.1699981689453,19400 | |
| 2021-02-08,219.72000122070312,220.0,217.47000122070312,218.0399932861328,24300 | |
| 2021-02-09,217.99000549316406,218.16000366210938,217.1999969482422,217.52000427246094,8300 | |
| 2021-02-10,222.0800018310547,223.52000427246094,220.02000427246094,220.88999938964844,38400 | |
| 2021-02-11,220.44000244140625,221.3699951171875,218.8800048828125,220.72999572753906,33100 | |
| 2021-02-12,221.6999969482422,223.99000549316406,220.9199981689453,223.91000366210938,34900 | |
| 2021-02-16,222.1199951171875,225.49000549316406,222.1199951171875,224.1999969482422,67100 | |
| 2021-02-17,222.5,223.1999969482422,220.99000549316406,223.0399932861328,12700 | |
| 2021-02-18,222.0,222.0,218.24000549316406,220.24000549316406,12500 | |
| 2021-02-19,220.38999938964844,223.1300048828125,220.38999938964844,222.35000610351562,13000 | |
| 2021-02-22,223.85000610351562,224.8000030517578,222.97999572753906,224.72999572753906,17800 | |
| 2021-02-23,221.3000030517578,221.60000610351562,215.66000366210938,220.77999877929688,23100 | |
| 2021-02-24,219.67999267578125,229.5500030517578,219.16000366210938,229.14999389648438,37700 | |
| 2021-02-25,231.49000549316406,233.75,225.49000549316406,226.35000610351562,57200 | |
| 2021-02-26,220.7899932861328,220.7899932861328,216.0,217.00999450683594,54800 | |
| 2021-03-01,221.55999755859375,224.02000427246094,220.07000732421875,220.99000549316406,14300 | |
| 2021-03-02,221.08999633789062,223.4499969482422,220.1199951171875,222.5800018310547,32200 | |
| 2021-03-03,220.1699981689453,223.36000061035156,220.1699981689453,220.97000122070312,31900 | |
| 2021-03-04,222.02999877929688,222.86000061035156,218.8300018310547,218.97000122070312,15800 | |
| 2021-03-05,220.75999450683594,222.0,218.86000061035156,219.07000732421875,13000 | |
| 2021-03-08,216.97999572753906,218.3000030517578,216.97999572753906,217.0,13600 | |
| 2021-03-09,214.97999572753906,216.27999877929688,212.22999572753906,214.94000244140625,39700 | |
| 2021-03-10,215.33999633789062,215.99000549316406,214.0,215.72999572753906,17600 | |
| 2021-03-11,219.25,222.66000366210938,218.02000427246094,220.33999633789062,125500 | |
| 2021-03-12,221.30999755859375,221.6999969482422,220.99000549316406,221.42999267578125,5500 | |
| 2021-03-15,223.25999450683594,224.64999389648438,223.10000610351562,223.3300018310547,9200 | |
| 2021-03-16,234.3699951171875,235.3000030517578,231.3800048828125,233.0,105000 | |
| 2021-03-17,232.2899932861328,241.55999755859375,231.6300048828125,241.55999755859375,68000 | |
| 2021-03-18,250.72000122070312,257.9100036621094,247.7899932861328,250.58999633789062,89600 | |
| 2021-03-19,244.8000030517578,248.14999389648438,243.61000061035156,246.14999389648438,23100 | |
| 2021-03-22,248.0,248.0,242.58999633789062,244.6300048828125,23100 | |
| 2021-03-23,247.49000549316406,248.0,244.05999755859375,244.58999633789062,18700 | |
| 2021-03-24,247.52999877929688,248.5,246.1199951171875,247.61000061035156,40900 | |
| 2021-03-25,247.4600067138672,248.8000030517578,243.82000732421875,245.0399932861328,29900 | |
| 2021-03-26,248.2899932861328,252.0399932861328,247.49000549316406,252.0,21000 | |
| 2021-03-29,240.88999938964844,240.88999938964844,236.0,236.44000244140625,57000 | |
| 2021-03-30,242.14999389648438,243.72999572753906,239.97999572753906,240.60000610351562,29300 | |
| 2021-03-31,243.2100067138672,246.0,243.2100067138672,244.85000610351562,20100 | |
| 2021-04-01,246.7899932861328,249.97999572753906,246.7899932861328,249.97999572753906,28700 | |
| 2021-04-05,247.60000610351562,250.3300018310547,247.60000610351562,249.66000366210938,11800 | |
| 2021-04-06,250.49000549316406,252.75999450683594,250.49000549316406,251.61000061035156,16300 | |
| 2021-04-07,247.38999938964844,247.39999389648438,244.64999389648438,245.83999633789062,16200 | |
| 2021-04-08,246.61000061035156,246.61000061035156,246.0,246.02999877929688,9100 | |
| 2021-04-09,247.66000366210938,247.7100067138672,246.4199981689453,247.4199981689453,13600 | |
| 2021-04-12,248.3699951171875,251.42999267578125,247.86000061035156,251.42999267578125,94500 | |
| 2021-04-13,253.19000244140625,253.19000244140625,251.3699951171875,252.2899932861328,16100 | |
| 2021-04-14,251.47999572753906,251.52000427246094,250.02999877929688,250.39999389648438,22700 | |
| 2021-04-15,256.1000061035156,257.20001220703125,255.67999267578125,256.8900146484375,43100 | |
| 2021-04-16,258.0,260.79998779296875,257.6499938964844,259.7200012207031,52500 | |
| 2021-04-19,263.1099853515625,264.3999938964844,262.1700134277344,263.32000732421875,55700 | |
| 2021-04-20,259.6199951171875,261.05999755859375,255.8699951171875,258.2699890136719,46400 | |
| 2021-04-21,261.510009765625,270.4700012207031,261.510009765625,270.0899963378906,37800 | |
| 2021-04-22,269.760009765625,269.760009765625,263.6600036621094,264.5,27200 | |
| 2021-04-23,268.8599853515625,269.8500061035156,266.3599853515625,267.4200134277344,22400 | |
| 2021-04-26,273.989990234375,274.989990234375,270.8299865722656,273.4700012207031,76400 | |
| 2021-04-27,273.4100036621094,276.3999938964844,272.3699951171875,275.80999755859375,33900 | |
| 2021-04-28,273.8399963378906,275.739990234375,272.6400146484375,275.739990234375,45600 | |
| 2021-04-29,277.3900146484375,277.3900146484375,273.32000732421875,276.8900146484375,33000 | |
| 2021-04-30,278.32000732421875,279.5299987792969,273.8800048828125,274.6400146484375,21700 | |
| 2021-05-03,278.5899963378906,279.739990234375,276.9599914550781,277.6000061035156,81000 | |
| 2021-05-04,280.0,280.760009765625,277.0,279.30999755859375,25200 | |
| 2021-05-05,279.19000244140625,279.19000244140625,276.55999755859375,277.07000732421875,34700 | |
| 2021-05-06,273.3299865722656,275.5400085449219,272.3900146484375,275.1300048828125,26200 | |
| 2021-05-07,268.8900146484375,274.8599853515625,267.0799865722656,272.6700134277344,50900 | |
| 2021-05-10,278.739990234375,280.57000732421875,276.7699890136719,277.0799865722656,23200 | |
| 2021-05-11,273.6000061035156,275.69000244140625,272.260009765625,274.70001220703125,77700 | |
| 2021-05-12,273.9700012207031,276.1600036621094,266.07000732421875,266.19000244140625,34500 | |
| 2021-05-13,266.0,270.1199951171875,264.79998779296875,267.6400146484375,17600 | |
| 2021-05-14,270.0,271.6000061035156,269.0799865722656,270.82000732421875,14800 | |
| 2021-05-17,270.3800048828125,271.8999938964844,269.3999938964844,271.0,9900 | |
| 2021-05-18,271.2200012207031,272.6700134277344,271.2200012207031,272.6199951171875,8900 | |
| 2021-05-19,268.3900146484375,269.260009765625,266.2699890136719,268.0,16600 | |
| 2021-05-20,267.67999267578125,268.4100036621094,266.260009765625,266.7799987792969,12700 | |
| 2021-05-21,264.80999755859375,264.80999755859375,258.6099853515625,259.70001220703125,31700 | |
| 2021-05-24,258.7799987792969,258.9200134277344,254.86000061035156,255.0500030517578,45900 | |
| 2021-05-25,256.3999938964844,260.95001220703125,255.97999572753906,258.5299987792969,25000 | |
| 2021-05-26,258.3999938964844,258.3999938964844,255.30999755859375,256.57000732421875,20800 | |
| 2021-05-27,260.7699890136719,265.0,260.7699890136719,262.30999755859375,42600 | |
| 2021-05-28,263.8299865722656,264.7900085449219,260.739990234375,263.1499938964844,31200 | |
| 2021-06-01,266.010009765625,268.3299865722656,264.6600036621094,268.3299865722656,82100 | |
| 2021-06-02,267.7200012207031,268.3800048828125,266.9800109863281,267.3500061035156,26000 | |
| 2021-06-03,262.9200134277344,266.3500061035156,262.5,266.2200012207031,22100 | |
| 2021-06-04,265.3900146484375,265.95001220703125,263.9100036621094,265.7099914550781,10700 | |
| 2021-06-07,265.3399963378906,265.57000732421875,264.30999755859375,265.0400085449219,87800 | |
| 2021-06-08,262.0299987792969,262.5899963378906,260.2300109863281,262.05999755859375,38600 | |
| 2021-06-09,262.0799865722656,262.3599853515625,258.6099853515625,258.75,15600 | |
| 2021-06-10,258.6000061035156,259.30999755859375,257.1600036621094,259.30999755859375,6500 | |
| 2021-06-11,260.6499938964844,262.05999755859375,259.3999938964844,259.54998779296875,66900 | |
| 2021-06-14,257.3500061035156,259.05999755859375,256.82000732421875,257.4100036621094,89500 | |
| 2021-06-15,257.44000244140625,258.5,257.3999938964844,258.5,27000 | |
| 2021-06-16,260.8999938964844,265.30999755859375,260.8999938964844,262.7900085449219,23400 | |
| 2021-06-17,249.4499969482422,250.47999572753906,234.0,235.02999877929688,106400 | |
| 2021-06-18,237.8000030517578,238.2100067138672,229.16000366210938,231.1699981689453,47300 | |
| 2021-06-21,234.60000610351562,242.11000061035156,232.72999572753906,241.55999755859375,88400 | |
| 2021-06-22,239.83999633789062,240.72000122070312,238.6199951171875,238.86000061035156,33100 | |
| 2021-06-23,243.8699951171875,246.83999633789062,243.6199951171875,244.52000427246094,48100 | |
| 2021-06-24,246.99000549316406,248.5800018310547,245.88999938964844,247.38999938964844,23100 | |
| 2021-06-25,248.0500030517578,248.0500030517578,245.0500030517578,245.75,13100 | |
| 2021-06-28,249.49000549316406,252.0,248.9199981689453,251.00999450683594,33600 | |
| 2021-06-29,249.74000549316406,251.33999633789062,248.6199951171875,250.8300018310547,12300 | |
| 2021-06-30,252.49000549316406,260.67999267578125,252.1699981689453,259.6600036621094,21200 | |
| 2021-07-01,259.8500061035156,261.17999267578125,257.3399963378906,258.0799865722656,15000 | |
| 2021-07-02,260.29998779296875,261.0,259.2699890136719,260.79998779296875,6200 | |
| 2021-07-06,268.1700134277344,268.1700134277344,259.0400085449219,260.1000061035156,37200 | |
| 2021-07-07,265.0,267.989990234375,263.17999267578125,267.2300109863281,29400 | |
| 2021-07-08,260.9700012207031,262.8999938964844,260.3599853515625,261.7900085449219,13400 | |
| 2021-07-09,261.42999267578125,263.42999267578125,261.3299865722656,262.8699951171875,7900 | |
| 2021-07-12,263.0,267.3999938964844,262.6199951171875,266.7300109863281,46600 | |
| 2021-07-13,265.8399963378906,265.8399963378906,264.1300048828125,264.2699890136719,6700 | |
| 2021-07-14,264.82000732421875,265.0899963378906,262.0,264.1700134277344,8000 | |
| 2021-07-15,259.1300048828125,260.44000244140625,250.77000427246094,255.30999755859375,29800 | |
| 2021-07-16,251.7100067138672,251.77999877929688,244.6300048828125,244.8800048828125,32400 | |
| 2021-07-19,242.32000732421875,244.9600067138672,241.22000122070312,242.5399932861328,87000 | |
| 2021-07-20,240.9499969482422,247.0800018310547,240.9499969482422,246.5800018310547,25300 | |
| 2021-07-21,247.35000610351562,249.8699951171875,247.22000122070312,248.35000610351562,14600 | |
| 2021-07-22,249.6999969482422,254.50999450683594,248.0,253.61000061035156,14700 | |
| 2021-07-23,254.6999969482422,254.6999969482422,248.44000244140625,249.64999389648438,8800 | |
| 2021-07-26,251.4199981689453,252.66000366210938,248.35000610351562,248.77999877929688,179800 | |
| 2021-07-27,245.0,245.47999572753906,241.88999938964844,242.44000244140625,13400 | |
| 2021-07-28,244.0,245.11000061035156,243.30999755859375,244.80999755859375,6100 | |
| 2021-07-29,248.52000427246094,249.0399932861328,246.80999755859375,246.80999755859375,6300 | |
| 2021-07-30,248.8300018310547,248.8300018310547,245.83999633789062,248.08999633789062,8100 | |
| 2021-08-02,250.0500030517578,251.4499969482422,248.97999572753906,249.89999389648438,135600 | |
| 2021-08-03,248.97999572753906,248.97999572753906,246.0500030517578,246.58999633789062,16300 | |
| 2021-08-04,248.72999572753906,249.63999938964844,246.61000061035156,247.0,9900 | |
| 2021-08-05,246.02000427246094,248.75999450683594,245.89999389648438,247.13999938964844,4700 | |
| 2021-08-06,248.33999633789062,248.33999633789062,245.38999938964844,245.38999938964844,7200 | |
| 2021-08-09,244.3000030517578,245.32000732421875,242.5,242.50999450683594,108600 | |
| 2021-08-10,242.82000732421875,248.14999389648438,242.82000732421875,246.5399932861328,11200 | |
| 2021-08-11,245.75999450683594,245.75999450683594,243.69000244140625,245.42999267578125,11000 | |
| 2021-08-12,245.10000610351562,245.7100067138672,243.97000122070312,245.10000610351562,12200 | |
| 2021-08-13,246.9600067138672,248.25,246.05999755859375,246.25999450683594,10800 | |
| 2021-08-16,246.3800048828125,246.3800048828125,240.4199981689453,242.85000610351562,19100 | |
| 2021-08-17,238.36000061035156,238.36000061035156,230.42999267578125,231.88999938964844,33100 | |
| 2021-08-18,231.17999267578125,231.2100067138672,225.44000244140625,226.00999450683594,22200 | |
| 2021-08-19,219.61000061035156,222.0,215.0,215.9600067138672,49800 | |
| 2021-08-20,215.0,215.5,212.16000366210938,212.7100067138672,31700 | |
| 2021-08-23,220.74000549316406,226.00999450683594,220.38999938964844,222.89999389648438,37000 | |
| 2021-08-24,229.6199951171875,230.94000244140625,229.1199951171875,230.63999938964844,28300 | |
| 2021-08-25,230.63999938964844,230.63999938964844,226.25,226.2899932861328,26900 | |
| 2021-08-26,222.77000427246094,223.57000732421875,222.0,222.9199981689453,8600 | |
| 2021-08-27,224.5800018310547,227.39999389648438,224.52999877929688,225.4199981689453,9100 | |
| 2021-08-30,229.39999389648438,233.60000610351562,229.39999389648438,233.49000549316406,329400 | |
| 2021-08-31,232.6300048828125,233.64999389648438,230.3000030517578,231.02000427246094,32900 | |
| 2021-09-01,229.0399932861328,230.27999877929688,226.83999633789062,228.3000030517578,18000 | |
| 2021-09-02,225.74000549316406,225.74000549316406,223.13999938964844,224.7899932861328,18400 | |
| 2021-09-03,223.8000030517578,227.72000122070312,223.14999389648438,226.63999938964844,22400 | |
| 2021-09-07,222.80999755859375,223.1699981689453,219.35000610351562,221.0800018310547,286000 | |
| 2021-09-08,218.61000061035156,218.61000061035156,206.63999938964844,210.49000549316406,97800 | |
| 2021-09-09,209.66000366210938,209.75,200.86000061035156,203.36000061035156,98900 | |
| 2021-09-10,205.22000122070312,205.33999633789062,198.02000427246094,198.5,78100 | |
| 2021-09-13,201.25999450683594,201.25999450683594,193.25,194.42999267578125,71100 | |
| 2021-09-14,187.24000549316406,187.24000549316406,180.74000549316406,184.74000549316406,90700 | |
| 2021-09-15,185.00999450683594,188.27999877929688,184.97999572753906,187.99000549316406,53700 | |
| 2021-09-16,189.6999969482422,191.72000122070312,188.1300048828125,190.02000427246094,42400 | |
| 2021-09-17,190.3699951171875,190.3699951171875,185.75999450683594,187.92999267578125,43500 | |
| 2021-09-20,182.0500030517578,182.50999450683594,173.1199951171875,176.72999572753906,87500 | |
| 2021-09-21,180.08999633789062,180.50999450683594,176.97000122070312,178.10000610351562,37000 | |
| 2021-09-22,185.92999267578125,193.00999450683594,185.69000244140625,188.77000427246094,103600 | |
| 2021-09-23,186.07000732421875,186.85000610351562,183.8800048828125,185.77000427246094,27900 | |
| 2021-09-24,181.8300018310547,183.69000244140625,180.66000366210938,182.47000122070312,50500 | |
| 2021-09-27,182.8800048828125,183.66000366210938,181.0,182.64999389648438,24100 | |
| 2021-09-28,180.02000427246094,180.02000427246094,173.7899932861328,174.85000610351562,65000 | |
| 2021-09-29,176.97000122070312,177.50999450683594,171.9499969482422,172.64999389648438,30800 | |
| 2021-09-30,176.8800048828125,179.1199951171875,175.72000122070312,178.35000610351562,35400 | |
| 2021-10-01,179.4199981689453,180.1300048828125,177.0,179.61000061035156,30000 | |
| 2021-10-04,178.17999267578125,179.4499969482422,175.0,177.5500030517578,26000 | |
| 2021-10-05,176.82000732421875,179.55999755859375,176.69000244140625,177.7100067138672,43900 | |
| 2021-10-06,173.22000122070312,177.2899932861328,172.39999389648438,176.83999633789062,36400 | |
| 2021-10-07,177.00999450683594,186.85000610351562,177.00999450683594,183.82000732421875,42300 | |
| 2021-10-08,191.6699981689453,194.8300018310547,190.52999877929688,193.50999450683594,152500 | |
| 2021-10-11,200.02000427246094,200.6199951171875,196.92999267578125,196.97000122070312,51100 | |
| 2021-10-12,193.1999969482422,194.9199981689453,190.3800048828125,191.66000366210938,85900 | |
| 2021-10-13,192.39999389648438,200.8000030517578,192.0500030517578,196.47999572753906,66700 | |
| 2021-10-14,199.22999572753906,201.66000366210938,198.0500030517578,199.0,50000 | |
| 2021-10-15,197.00999450683594,197.14999389648438,192.33999633789062,193.63999938964844,54100 | |
| 2021-10-18,187.3699951171875,190.67999267578125,186.3000030517578,187.9499969482422,49800 | |
| 2021-10-19,193.02000427246094,196.49000549316406,193.02000427246094,196.3800048828125,53500 | |
| 2021-10-20,192.1300048828125,194.4600067138672,189.97999572753906,193.5500030517578,36700 | |
| 2021-10-21,188.49000549316406,188.75,185.5,188.24000549316406,58700 | |
| 2021-10-22,188.3699951171875,190.0,187.17999267578125,188.72000122070312,17800 | |
| 2021-10-25,189.72000122070312,193.2100067138672,189.72000122070312,192.5500030517578,31300 | |
| 2021-10-26,187.97999572753906,188.1999969482422,182.50999450683594,186.0,61200 | |
| 2021-10-27,183.77999877929688,185.3800048828125,180.7899932861328,182.22000122070312,73000 | |
| 2021-10-28,186.50999450683594,187.00999450683594,185.0,185.0,25800 | |
| 2021-10-29,183.00999450683594,186.4600067138672,182.0500030517578,185.74000549316406,15600 | |
| 2021-11-01,191.99000549316406,192.6699981689453,190.38999938964844,191.7100067138672,31600 | |
| 2021-11-02,189.91000366210938,189.91000366210938,187.47000122070312,187.60000610351562,9700 | |
| 2021-11-03,185.1999969482422,186.75,184.16000366210938,186.0800018310547,13900 | |
| 2021-11-04,190.64999389648438,190.91000366210938,185.5500030517578,186.57000732421875,39700 | |
| 2021-11-05,190.25,190.9600067138672,188.4499969482422,189.4600067138672,24800 | |
| 2021-11-08,191.0,194.49000549316406,189.7100067138672,193.27999877929688,31100 | |
| 2021-11-09,192.82000732421875,194.1699981689453,188.0,188.0500030517578,62100 | |
| 2021-11-10,191.0,192.55999755859375,187.5,187.9499969482422,33700 | |
| 2021-11-11,192.0800018310547,193.5,191.19000244140625,192.49000549316406,25800 | |
| 2021-11-12,192.5,197.57000732421875,191.5800018310547,197.02999877929688,56500 | |
| 2021-11-15,198.35000610351562,202.5399932861328,198.35000610351562,201.4199981689453,49900 | |
| 2021-11-16,201.41000366210938,202.5,200.1999969482422,200.86000061035156,22900 | |
| 2021-11-17,200.9499969482422,204.6699981689453,200.9499969482422,204.6699981689453,30300 | |
| 2021-11-18,202.0800018310547,202.0800018310547,198.16000366210938,198.5399932861328,21300 | |
| 2021-11-19,193.32000732421875,194.75,191.60000610351562,191.80999755859375,62400 | |
| 2021-11-22,190.17999267578125,190.74000549316406,181.60000610351562,181.8000030517578,84500 | |
| 2021-11-23,179.80999755859375,179.80999755859375,170.9600067138672,173.75999450683594,69900 | |
| 2021-11-24,173.8300018310547,173.8300018310547,172.0,172.5,25200 | |
| 2021-11-26,168.6300048828125,168.6300048828125,157.64999389648438,164.07000732421875,83400 | |
| 2021-11-29,169.57000732421875,169.57000732421875,166.02999877929688,166.30999755859375,103000 | |
| 2021-11-30,164.75,167.83999633789062,158.9600067138672,160.91000366210938,44100 | |
| 2021-12-01,162.9199981689453,164.35000610351562,161.4499969482422,161.77999877929688,30300 | |
| 2021-12-02,162.17999267578125,166.11000061035156,162.17999267578125,165.22000122070312,27400 | |
| 2021-12-03,168.88999938964844,170.16000366210938,167.10000610351562,167.24000549316406,22900 | |
| 2021-12-06,168.30999755859375,172.63999938964844,164.14999389648438,172.63999938964844,29000 | |
| 2021-12-07,172.83999633789062,174.4499969482422,171.9600067138672,172.02000427246094,17100 | |
| 2021-12-08,171.27000427246094,174.50999450683594,171.27000427246094,172.86000061035156,13800 | |
| 2021-12-09,169.69000244140625,169.69000244140625,163.2100067138672,168.3699951171875,26100 | |
| 2021-12-10,165.1999969482422,165.85000610351562,161.36000061035156,163.47000122070312,30900 | |
| 2021-12-13,163.2100067138672,164.66000366210938,155.25,156.5500030517578,41600 | |
| 2021-12-14,150.27999877929688,153.99000549316406,149.60000610351562,150.55999755859375,59700 | |
| 2021-12-15,146.91000366210938,149.00999450683594,143.05999755859375,148.60000610351562,78900 | |
| 2021-12-16,155.47999572753906,161.47999572753906,155.47999572753906,160.44000244140625,42500 | |
| 2021-12-17,166.0,169.36000061035156,162.83999633789062,165.35000610351562,53400 | |
| 2021-12-20,161.94000244140625,162.85000610351562,159.4199981689453,162.36000061035156,39200 | |
| 2021-12-21,169.3800048828125,169.3800048828125,166.6699981689453,166.6699981689453,26900 | |
| 2021-12-22,170.7899932861328,177.00999450683594,170.5,175.9600067138672,38300 | |
| 2021-12-23,177.5,182.24000549316406,175.5,181.44000244140625,35000 | |
| 2021-12-27,183.66000366210938,186.0,180.5,183.1199951171875,33400 | |
| 2021-12-28,184.3300018310547,187.94000244140625,184.3300018310547,184.97999572753906,30400 | |
| 2021-12-29,183.10000610351562,185.82000732421875,182.92999267578125,184.63999938964844,29100 | |
| 2021-12-30,184.25999450683594,187.4499969482422,182.36000061035156,182.36000061035156,20200 | |
| 2021-12-31,176.0399932861328,177.61000061035156,173.02000427246094,176.1699981689453,34600 | |
| 2022-01-03,175.4199981689453,176.3000030517578,169.19000244140625,169.3300018310547,29900 | |
| 2022-01-04,176.02999877929688,176.69000244140625,173.0,174.11000061035156,16200 | |
| 2022-01-05,176.63999938964844,178.05999755859375,172.5399932861328,173.97999572753906,19300 | |
| 2022-01-06,171.75,174.82000732421875,171.0,174.0500030517578,44800 | |
| 2022-01-07,176.8000030517578,180.57000732421875,175.88999938964844,179.60000610351562,23200 | |
| 2022-01-10,178.2899932861328,178.52999877929688,176.63999938964844,177.63999938964844,18400 | |
| 2022-01-11,178.00999450683594,179.92999267578125,173.0,178.08999633789062,51800 | |
| 2022-01-12,180.35000610351562,181.16000366210938,176.9600067138672,178.33999633789062,9400 | |
| 2022-01-13,176.5399932861328,176.85000610351562,173.8800048828125,175.30999755859375,33400 | |
| 2022-01-14,174.8000030517578,178.50999450683594,173.52999877929688,174.52000427246094,14600 | |
| 2022-01-18,176.77000427246094,178.5,176.75,176.9600067138672,17200 | |
| 2022-01-19,183.99000549316406,189.86000061035156,183.99000549316406,186.07000732421875,53200 | |
| 2022-01-20,192.89999389648438,193.88999938964844,190.22000122070312,192.88999938964844,53200 | |
| 2022-01-21,198.0,199.47999572753906,195.24000549316406,195.92999267578125,63000 | |
| 2022-01-24,199.60000610351562,200.92999267578125,195.42999267578125,198.86000061035156,133600 | |
| 2022-01-25,201.25999450683594,205.99000549316406,201.0399932861328,205.6699981689453,106900 | |
| 2022-01-26,215.0,221.52999877929688,214.60000610351562,217.1199951171875,107500 | |
| 2022-01-27,212.69000244140625,222.88999938964844,212.1999969482422,222.1300048828125,86100 | |
| 2022-01-28,217.6199951171875,222.24000549316406,214.72999572753906,220.7100067138672,49000 | |
| 2022-01-31,226.38999938964844,227.52999877929688,218.52999877929688,219.72000122070312,38300 | |
| 2022-02-01,221.85000610351562,222.42999267578125,217.41000366210938,219.2100067138672,20400 | |
| 2022-02-02,223.99000549316406,224.77999877929688,220.27999877929688,220.4199981689453,45000 | |
| 2022-02-03,220.86000061035156,221.33999633789062,212.66000366210938,215.6999969482422,42100 | |
| 2022-02-04,214.0,215.55999755859375,213.0,213.02000427246094,29100 | |
| 2022-02-07,207.49000549316406,211.14999389648438,205.4600067138672,210.30999755859375,46400 | |
| 2022-02-08,210.2100067138672,212.42999267578125,208.4499969482422,208.47999572753906,24700 | |
| 2022-02-09,213.77999877929688,213.8000030517578,210.77999877929688,211.85000610351562,24900 | |
| 2022-02-10,215.38999938964844,217.2100067138672,209.02000427246094,209.91000366210938,20100 | |
| 2022-02-11,205.19000244140625,218.47999572753906,203.44000244140625,216.44000244140625,116400 | |
| 2022-02-14,215.72000122070312,221.8699951171875,214.3000030517578,221.1999969482422,49400 | |
| 2022-02-15,210.02000427246094,210.08999633789062,204.00999450683594,208.39999389648438,45500 | |
| 2022-02-16,212.64999389648438,213.22000122070312,211.60000610351562,213.10000610351562,19200 | |
| 2022-02-17,220.88999938964844,221.19000244140625,217.69000244140625,220.57000732421875,43800 | |
| 2022-02-18,220.99000549316406,220.99000549316406,214.47999572753906,217.8000030517578,23800 | |
| 2022-02-22,224.42999267578125,225.0399932861328,218.82000732421875,220.00999450683594,60100 | |
| 2022-02-23,225.0,231.47999572753906,224.75,231.47999572753906,126600 | |
| 2022-02-24,247.64999389648438,247.64999389648438,215.19000244140625,223.6199951171875,281300 | |
| 2022-02-25,219.14999389648438,224.10000610351562,217.24000549316406,221.99000549316406,72800 | |
| 2022-02-28,233.27999877929688,234.6699981689453,228.30999755859375,233.49000549316406,89400 | |
| 2022-03-01,249.1999969482422,253.47999572753906,235.02999877929688,239.33999633789062,115100 | |
| 2022-03-02,244.0,249.97999572753906,241.61000061035156,249.5,132600 | |
| 2022-03-03,258.5799865722656,259.5799865722656,253.00999450683594,259.5799865722656,138100 | |
| 2022-03-04,275.0,281.5,271.0,280.6700134277344,245000 | |
| 2022-03-07,276.3999938964844,283.6000061035156,265.05999755859375,279.7099914550781,320900 | |
| 2022-03-08,284.30999755859375,298.2099914550781,271.1499938964844,295.0,372100 | |
| 2022-03-09,275.0,288.1000061035156,268.0,275.4599914550781,210600 | |
| 2022-03-10,274.4200134277344,276.70001220703125,265.57000732421875,271.0799865722656,105300 | |
| 2022-03-11,258.45001220703125,260.70001220703125,255.0,259.75,126000 | |
| 2022-03-14,236.57000732421875,236.57000732421875,217.05999755859375,222.44000244140625,349200 | |
| 2022-03-15,226.2100067138672,229.55999755859375,222.13999938964844,226.19000244140625,132500 | |
| 2022-03-16,229.74000549316406,230.27000427246094,220.5399932861328,223.61000061035156,144600 | |
| 2022-03-17,230.24000549316406,236.97999572753906,229.05999755859375,233.39999389648438,123900 | |
| 2022-03-18,234.92999267578125,238.27000427246094,230.41000366210938,231.88999938964844,52300 | |
| 2022-03-21,237.82000732421875,242.4499969482422,233.1999969482422,242.4499969482422,82200 | |
| 2022-03-22,238.0,238.72999572753906,230.00999450683594,232.9199981689453,59200 | |
| 2022-03-23,237.47999572753906,237.72000122070312,230.24000549316406,234.27000427246094,38000 | |
| 2022-03-24,235.0,237.89999389648438,233.02999877929688,235.92999267578125,55300 | |
| 2022-03-25,232.8000030517578,233.22000122070312,213.8000030517578,217.3000030517578,139600 | |
| 2022-03-28,208.9499969482422,211.22999572753906,204.1999969482422,207.39999389648438,104800 | |
| 2022-03-29,196.99000549316406,199.5800018310547,192.8300018310547,198.6199951171875,168400 | |
| 2022-03-30,207.4499969482422,210.9600067138672,205.50999450683594,210.9600067138672,186600 | |
| 2022-03-31,210.1199951171875,213.0,208.89999389648438,208.89999389648438,67000 | |
| 2022-04-01,216.14999389648438,216.5,209.5800018310547,211.92999267578125,34900 | |
| 2022-04-04,213.9499969482422,213.9499969482422,210.77000427246094,212.99000549316406,33300 | |
| 2022-04-05,213.5500030517578,214.89999389648438,205.5,205.5,68300 | |
| 2022-04-06,207.72999572753906,209.22000122070312,201.0399932861328,204.58999633789062,64500 | |
| 2022-04-07,210.0,210.60000610351562,206.55999755859375,209.0,34500 | |
| 2022-04-08,224.8800048828125,229.49000549316406,221.0,225.0,202000 | |
| 2022-04-11,229.07000732421875,231.86000061035156,224.75999450683594,226.83999633789062,95400 | |
| 2022-04-12,225.52000427246094,225.52000427246094,215.4199981689453,216.0,78100 | |
| 2022-04-13,222.38999938964844,223.24000549316406,215.10000610351562,216.16000366210938,83800 | |
| 2022-04-14,220.0,220.5800018310547,217.0,218.66000366210938,24300 | |
| 2022-04-18,223.64999389648438,229.24000549316406,221.97999572753906,225.89999389648438,89900 | |
| 2022-04-19,220.75999450683594,222.41000366210938,218.5399932861328,221.52000427246094,39000 | |
| 2022-04-20,223.07000732421875,231.97000122070312,223.07000732421875,229.0,41500 | |
| 2022-04-21,227.0399932861328,229.0,221.86000061035156,224.38999938964844,39600 | |
| 2022-04-22,222.74000549316406,224.0800018310547,219.49000549316406,219.49000549316406,22600 | |
| 2022-04-25,198.9499969482422,200.38999938964844,195.05999755859375,199.0,149600 | |
| 2022-04-26,203.85000610351562,208.94000244140625,201.38999938964844,204.35000610351562,44600 | |
| 2022-04-27,206.0,208.1199951171875,203.91000366210938,205.94000244140625,47000 | |
| 2022-04-28,207.38999938964844,208.97999572753906,205.52999877929688,206.77999877929688,20400 | |
| 2022-04-29,213.16000366210938,215.41000366210938,211.02000427246094,213.05999755859375,46400 | |
| 2022-05-02,208.5,209.50999450683594,201.97999572753906,205.77000427246094,46000 | |
| 2022-05-03,206.50999450683594,211.75999450683594,206.50999450683594,209.17999267578125,33900 | |
| 2022-05-04,208.22999572753906,209.99000549316406,207.1300048828125,209.77000427246094,14700 | |
| 2022-05-05,207.08999633789062,207.44000244140625,201.75,202.25999450683594,35400 | |
| 2022-05-06,194.69000244140625,194.69000244140625,185.8800048828125,188.8000030517578,100700 | |
| 2022-05-09,188.75999450683594,198.0,187.5800018310547,196.02000427246094,132300 | |
| 2022-05-10,190.39999389648438,193.5,190.1999969482422,191.14999389648438,27200 | |
| 2022-05-11,188.8000030517578,192.25,187.5,187.6300048828125,22300 | |
| 2022-05-12,179.27999877929688,179.27999877929688,173.17999267578125,176.02000427246094,98200 | |
| 2022-05-13,179.39999389648438,181.8300018310547,179.16000366210938,179.1999969482422,33900 | |
| 2022-05-16,180.6999969482422,188.5,180.6999969482422,188.14999389648438,23600 | |
| 2022-05-17,191.3000030517578,192.99000549316406,188.10000610351562,190.63999938964844,25600 | |
| 2022-05-18,189.00999450683594,191.19000244140625,184.02999877929688,184.02999877929688,16100 | |
| 2022-05-19,183.32000732421875,188.22000122070312,182.97999572753906,185.83999633789062,14100 | |
| 2022-05-20,186.0,188.16000366210938,179.02000427246094,182.4199981689453,31800 | |
| 2022-05-23,185.91000366210938,186.97999572753906,184.11000061035156,185.32000732421875,12500 | |
| 2022-05-24,184.64999389648438,186.75,184.64999389648438,186.4499969482422,20600 | |
| 2022-05-25,186.0399932861328,186.72000122070312,184.8800048828125,186.58999633789062,14200 | |
| 2022-05-26,185.0399932861328,186.99000549316406,185.02000427246094,186.61000061035156,11500 | |
| 2022-05-27,190.47999572753906,192.0,190.39999389648438,191.99000549316406,14100 | |
| 2022-05-31,189.0,189.8000030517578,183.0800018310547,184.55999755859375,24100 | |
| 2022-06-01,186.44000244140625,187.05999755859375,184.60000610351562,185.14999389648438,11000 | |
| 2022-06-02,187.77000427246094,191.11000061035156,186.0,190.72000122070312,22600 | |
| 2022-06-03,189.25999450683594,189.25999450683594,182.47999572753906,182.47999572753906,25200 | |
| 2022-06-06,186.47999572753906,186.97999572753906,184.64999389648438,186.0,27300 | |
| 2022-06-07,181.66000366210938,184.66000366210938,181.66000366210938,184.11000061035156,26200 | |
| 2022-06-08,181.5,182.0800018310547,179.22000122070312,180.13999938964844,28900 | |
| 2022-06-09,178.0,179.77000427246094,177.24000549316406,178.44000244140625,16700 | |
| 2022-06-10,176.10000610351562,178.91000366210938,172.8000030517578,178.8800048828125,31000 | |
| 2022-06-13,171.27999877929688,171.4600067138672,165.8699951171875,166.22999572753906,68300 | |
| 2022-06-14,167.22999572753906,168.97999572753906,166.6999969482422,168.1300048828125,17600 | |
| 2022-06-15,173.08999633789062,174.25999450683594,171.5,172.52000427246094,25100 | |
| 2022-06-16,172.5,175.42999267578125,172.00999450683594,174.47999572753906,22000 | |
| 2022-06-17,170.27000427246094,171.17999267578125,167.80999755859375,167.9199981689453,64200 | |
| 2022-06-21,174.91000366210938,177.61000061035156,173.66000366210938,174.38999938964844,26700 | |
| 2022-06-22,173.0,173.80999755859375,172.35000610351562,173.13999938964844,7000 | |
| 2022-06-23,173.50999450683594,174.60000610351562,170.55999755859375,171.49000549316406,12600 | |
| 2022-06-24,172.94000244140625,175.30999755859375,172.85000610351562,174.6300048828125,9800 | |
| 2022-06-27,178.33999633789062,179.27000427246094,173.83999633789062,174.1300048828125,11900 | |
| 2022-06-28,175.75999450683594,175.75999450683594,173.1999969482422,174.22999572753906,14800 | |
| 2022-06-29,185.8000030517578,187.0,178.16000366210938,182.6999969482422,39900 | |
| 2022-06-30,174.69000244140625,179.83999633789062,173.27999877929688,178.58999633789062,25500 | |
| 2022-07-01,179.1699981689453,181.85000610351562,178.75,181.08999633789062,12100 | |
| 2022-07-05,176.49000549316406,179.91000366210938,176.49000549316406,179.5,13000 | |
| 2022-07-06,180.89999389648438,183.32000732421875,176.85000610351562,178.1300048828125,15400 | |
| 2022-07-07,183.0800018310547,186.8000030517578,182.8699951171875,185.86000061035156,35800 | |
| 2022-07-08,192.6999969482422,201.41000366210938,192.4499969482422,200.25,65500 | |
| 2022-07-11,202.55999755859375,202.8800048828125,197.00999450683594,198.17999267578125,25100 | |
| 2022-07-12,196.1999969482422,197.88999938964844,187.41000366210938,188.19000244140625,23000 | |
| 2022-07-13,184.85000610351562,185.44000244140625,181.1300048828125,183.69000244140625,14300 | |
| 2022-07-14,177.00999450683594,178.63999938964844,174.22000122070312,177.94000244140625,20900 | |
| 2022-07-15,172.16000366210938,172.17999267578125,170.0,171.02000427246094,26700 | |
| 2022-07-18,173.38999938964844,174.3000030517578,170.82000732421875,171.19000244140625,18200 | |
| 2022-07-19,174.4600067138672,175.3699951171875,172.13999938964844,173.38999938964844,11000 | |
| 2022-07-20,172.8000030517578,174.85000610351562,172.0,173.0,19200 | |
| 2022-07-21,172.61000061035156,175.1999969482422,171.35000610351562,175.11000061035156,11200 | |
| 2022-07-22,181.3699951171875,190.25999450683594,181.3699951171875,188.27000427246094,38700 | |
| 2022-07-25,188.25999450683594,188.25999450683594,186.10000610351562,186.2100067138672,6300 | |
| 2022-07-26,184.49000549316406,186.75,183.3800048828125,186.72000122070312,15500 | |
| 2022-07-27,188.0500030517578,189.42999267578125,186.0,188.47999572753906,14000 | |
| 2022-07-28,193.0,194.16000366210938,192.0,193.4199981689453,16600 | |
| 2022-07-29,195.17999267578125,198.52000427246094,193.99000549316406,196.75999450683594,27400 | |
| 2022-08-01,201.5,206.05999755859375,201.3699951171875,203.33999633789062,43100 | |
| 2022-08-02,203.0,203.0,187.77999877929688,190.5,29900 | |
| 2022-08-03,187.6699981689453,188.00999450683594,184.8800048828125,187.36000061035156,15400 | |
| 2022-08-04,193.0800018310547,194.91000366210938,191.5399932861328,192.19000244140625,31000 | |
| 2022-08-05,194.7899932861328,199.6199951171875,194.7899932861328,197.63999938964844,17400 | |
| 2022-08-08,205.17999267578125,209.0500030517578,205.17999267578125,207.4199981689453,31400 | |
| 2022-08-09,207.0800018310547,209.5,205.1999969482422,205.64999389648438,19500 | |
| 2022-08-10,206.89999389648438,209.05999755859375,206.89999389648438,207.83999633789062,16100 | |
| 2022-08-11,211.25,212.8000030517578,210.17999267578125,211.0500030517578,12800 | |
| 2022-08-12,209.30999755859375,209.60000610351562,204.63999938964844,205.25,18200 | |
| 2022-08-15,199.02000427246094,202.60000610351562,197.2100067138672,200.0,22200 | |
| 2022-08-16,196.44000244140625,200.19000244140625,196.44000244140625,199.5,9100 | |
| 2022-08-17,199.14999389648438,199.55999755859375,197.9499969482422,198.75999450683594,7900 | |
| 2022-08-18,200.19000244140625,200.55999755859375,198.57000732421875,200.0,6900 | |
| 2022-08-19,197.9199981689453,197.9199981689453,195.02000427246094,197.0800018310547,12200 | |
| 2022-08-22,187.88999938964844,187.88999938964844,182.0,184.42999267578125,43700 | |
| 2022-08-23,184.00999450683594,186.2899932861328,183.44000244140625,183.66000366210938,24500 | |
| 2022-08-24,185.99000549316406,189.55999755859375,185.99000549316406,189.1999969482422,9000 | |
| 2022-08-25,193.57000732421875,200.6999969482422,193.57000732421875,199.3300018310547,17000 | |
| 2022-08-26,201.0800018310547,203.75,194.41000366210938,195.83999633789062,18200 | |
| 2022-08-29,195.97999572753906,199.0,195.97999572753906,198.91000366210938,19400 | |
| 2022-08-30,195.41000366210938,196.00999450683594,192.1300048828125,193.25999450683594,8700 | |
| 2022-08-31,192.1300048828125,193.0,191.4499969482422,192.64999389648438,4900 | |
| 2022-09-01,189.52999877929688,189.52999877929688,184.8800048828125,185.7899932861328,32300 | |
| 2022-09-02,186.80999755859375,188.5800018310547,185.97999572753906,187.1300048828125,9300 | |
| 2022-09-06,186.97999572753906,186.97999572753906,180.41000366210938,184.35000610351562,18400 | |
| 2022-09-07,185.07000732421875,190.0,185.07000732421875,189.1300048828125,7200 | |
| 2022-09-08,193.1199951171875,201.8000030517578,193.1199951171875,198.58999633789062,24900 | |
| 2022-09-09,200.9600067138672,202.19000244140625,199.16000366210938,201.36000061035156,14600 | |
| 2022-09-12,208.1699981689453,211.4600067138672,206.5399932861328,211.0,38000 | |
| 2022-09-13,198.8800048828125,203.4600067138672,193.1699981689453,194.82000732421875,31100 | |
| 2022-09-14,195.88999938964844,201.47000122070312,195.88999938964844,199.97999572753906,10800 | |
| 2022-09-15,199.22000122070312,201.27999877929688,196.5800018310547,198.41000366210938,24300 | |
| 2022-09-16,194.77000427246094,196.75,194.02999877929688,196.57000732421875,9400 | |
| 2022-09-19,195.1699981689453,206.88999938964844,195.1699981689453,205.52999877929688,18500 | |
| 2022-09-20,196.02999877929688,200.92999267578125,195.64999389648438,200.75,27700 | |
| 2022-09-21,203.07000732421875,203.07000732421875,195.0,198.85000610351562,11300 | |
| 2022-09-22,201.99000549316406,202.72999572753906,200.63999938964844,200.63999938964844,11000 | |
| 2022-09-23,196.58999633789062,196.58999633789062,189.35000610351562,191.2899932861328,16200 | |
| 2022-09-26,191.0,192.85000610351562,188.11000061035156,188.82000732421875,15500 | |
| 2022-09-27,192.11000061035156,196.77000427246094,192.11000061035156,192.50999450683594,15500 | |
| 2022-09-28,195.7899932861328,201.0,195.13999938964844,200.0399932861328,11000 | |
| 2022-09-29,205.2899932861328,207.07000732421875,203.91000366210938,204.8699951171875,27200 | |
| 2022-09-30,203.7899932861328,206.9199981689453,200.8800048828125,200.8800048828125,17200 | |
| 2022-10-03,207.0,209.38999938964844,204.88999938964844,205.77999877929688,27400 | |
| 2022-10-04,212.85000610351562,218.24000549316406,212.85000610351562,215.0,43600 | |
| 2022-10-05,210.77999877929688,210.77999877929688,204.1199951171875,208.75999450683594,19800 | |
| 2022-10-06,211.72000122070312,213.69000244140625,206.6999969482422,209.22999572753906,28400 | |
| 2022-10-07,207.8699951171875,209.58999633789062,202.2100067138672,203.08999633789062,16000 | |
| 2022-10-10,208.22000122070312,208.3000030517578,199.05999755859375,201.5399932861328,17100 | |
| 2022-10-11,201.0,201.0,196.17999267578125,197.22000122070312,19100 | |
| 2022-10-12,196.89999389648438,199.77000427246094,195.47999572753906,199.63999938964844,20400 | |
| 2022-10-13,189.47999572753906,197.25999450683594,188.25,195.3000030517578,22900 | |
| 2022-10-14,193.0,193.35000610351562,184.72999572753906,185.35000610351562,25100 | |
| 2022-10-17,187.02999877929688,189.16000366210938,184.4600067138672,184.6300048828125,31600 | |
| 2022-10-18,187.11000061035156,188.6699981689453,186.17999267578125,186.55999755859375,14100 | |
| 2022-10-19,185.00999450683594,185.1300048828125,182.27999877929688,184.3000030517578,12100 | |
| 2022-10-20,187.55999755859375,193.8000030517578,187.55999755859375,191.5500030517578,14500 | |
| 2022-10-21,185.10000610351562,187.67999267578125,182.3000030517578,186.9499969482422,26500 | |
| 2022-10-24,186.77999877929688,186.77999877929688,182.3000030517578,182.91000366210938,26000 | |
| 2022-10-25,178.75999450683594,180.1199951171875,176.11000061035156,179.39999389648438,30500 | |
| 2022-10-26,181.69000244140625,183.00999450683594,178.91000366210938,182.02000427246094,16500 | |
| 2022-10-27,180.89999389648438,180.89999389648438,177.63999938964844,180.3699951171875,8300 | |
| 2022-10-28,178.67999267578125,178.67999267578125,175.13999938964844,176.42999267578125,49500 | |
| 2022-10-31,170.3800048828125,172.1199951171875,168.49000549316406,171.6300048828125,26900 | |
| 2022-11-01,178.13999938964844,180.0,174.00999450683594,174.33999633789062,15500 | |
| 2022-11-02,175.16000366210938,175.8800048828125,171.1999969482422,171.24000549316406,17900 | |
| 2022-11-03,166.9600067138672,169.0,165.86000061035156,166.7100067138672,20500 | |
| 2022-11-04,176.58999633789062,177.0500030517578,171.22999572753906,174.0,22100 | |
| 2022-11-07,173.00999450683594,178.86000061035156,173.00999450683594,175.75,23100 | |
| 2022-11-08,173.97000122070312,179.4199981689453,173.57000732421875,177.3300018310547,19900 | |
| 2022-11-09,174.35000610351562,176.5500030517578,170.99000549316406,172.47999572753906,12300 | |
| 2022-11-10,175.50999450683594,183.3000030517578,175.50999450683594,183.3000030517578,28400 | |
| 2022-11-11,187.25999450683594,189.47999572753906,185.2899932861328,188.0800018310547,56500 | |
| 2022-11-14,185.3000030517578,189.1199951171875,185.3000030517578,187.58999633789062,12200 | |
| 2022-11-15,191.3800048828125,195.10000610351562,191.24000549316406,194.8699951171875,23200 | |
| 2022-11-16,193.89999389648438,193.89999389648438,189.52999877929688,191.99000549316406,9800 | |
| 2022-11-17,184.85000610351562,186.30999755859375,183.32000732421875,185.75,17600 | |
| 2022-11-18,181.05999755859375,182.44000244140625,179.5800018310547,180.19000244140625,25400 | |
| 2022-11-21,174.86000061035156,174.86000061035156,169.64999389648438,173.36000061035156,44400 | |
| 2022-11-22,173.77999877929688,174.49000549316406,171.83999633789062,172.6300048828125,14000 | |
| 2022-11-23,174.00999450683594,175.7899932861328,172.9499969482422,175.02999877929688,31900 | |
| 2022-11-25,168.9499969482422,171.42999267578125,168.0,170.0500030517578,36400 | |
| 2022-11-28,171.32000732421875,171.32000732421875,169.5500030517578,170.83999633789062,12400 | |
| 2022-11-29,170.97999572753906,172.5,169.1999969482422,169.6199951171875,11900 | |
| 2022-11-30,177.02000427246094,177.02000427246094,171.99000549316406,174.67999267578125,32300 | |
| 2022-12-01,176.67999267578125,180.97999572753906,173.39999389648438,180.44000244140625,39000 | |
| 2022-12-02,174.22999572753906,177.83999633789062,173.5800018310547,176.3699951171875,59500 | |
| 2022-12-05,176.9199981689453,177.4199981689453,172.14999389648438,173.77000427246094,45900 | |
| 2022-12-06,171.89999389648438,174.47999572753906,170.91000366210938,171.60000610351562,37900 | |
| 2022-12-07,171.85000610351562,173.3699951171875,170.7100067138672,171.1999969482422,36900 | |
| 2022-12-08,173.38999938964844,179.75999450683594,173.38999938964844,179.10000610351562,27900 | |
| 2022-12-09,179.1699981689453,182.14999389648438,178.52999877929688,180.5800018310547,48000 | |
| 2022-12-12,179.25999450683594,179.25999450683594,173.88999938964844,174.47999572753906,53800 | |
| 2022-12-13,182.17999267578125,185.0,178.5,179.2100067138672,37600 | |
| 2022-12-14,176.82000732421875,177.9199981689453,176.58999633789062,177.9199981689453,5800 | |
| 2022-12-15,175.00999450683594,175.1300048828125,163.24000549316406,166.8000030517578,111300 | |
| 2022-12-16,160.0800018310547,162.1999969482422,159.0,159.77000427246094,51000 | |
| 2022-12-19,159.88999938964844,159.88999938964844,153.9499969482422,154.25,50300 | |
| 2022-12-20,155.66000366210938,161.6999969482422,154.6699981689453,160.60000610351562,42400 | |
| 2022-12-21,157.32000732421875,158.63999938964844,154.33999633789062,156.5500030517578,41600 | |
| 2022-12-22,157.5,159.80999755859375,154.35000610351562,155.77000427246094,21600 | |
| 2022-12-23,158.42999267578125,163.02999877929688,158.42999267578125,163.02999877929688,44000 | |
| 2022-12-27,166.07000732421875,170.66000366210938,166.07000732421875,170.19000244140625,54500 | |
| 2022-12-28,165.00999450683594,166.02999877929688,162.4600067138672,165.77000427246094,48600 | |
| 2022-12-29,164.25999450683594,170.0800018310547,164.25999450683594,167.66000366210938,30700 | |
| 2022-12-30,165.3300018310547,166.1300048828125,162.8000030517578,165.11000061035156,33200 | |
| 2023-01-03,165.66000366210938,166.49000549316406,155.0,158.25999450683594,60400 | |
| 2023-01-04,160.55999755859375,167.27000427246094,160.55999755859375,166.22999572753906,38600 | |
| 2023-01-05,165.50999450683594,166.50999450683594,160.0,161.61000061035156,33000 | |
| 2023-01-06,164.85000610351562,168.16000366210938,162.58999633789062,166.8300018310547,25900 | |
| 2023-01-09,164.58999633789062,166.5,163.5,164.32000732421875,11900 | |
| 2023-01-10,165.89999389648438,166.17999267578125,163.5800018310547,164.8000030517578,13100 | |
| 2023-01-11,163.5,165.1999969482422,162.49000549316406,164.5,23800 | |
| 2023-01-12,164.11000061035156,166.72999572753906,160.80999755859375,165.8800048828125,38600 | |
| 2023-01-13,162.63999938964844,166.61000061035156,162.22999572753906,166.1199951171875,45000 | |
| 2023-01-17,161.94000244140625,162.02000427246094,158.41000366210938,161.83999633789062,74900 | |
| 2023-01-18,165.85000610351562,166.4600067138672,157.3000030517578,158.86000061035156,70300 | |
| 2023-01-19,157.0,164.6699981689453,155.49000549316406,162.63999938964844,95400 | |
| 2023-01-20,160.0,161.44000244140625,159.25,160.67999267578125,52100 | |
| 2023-01-23,158.25,160.08999633789062,157.75,158.02000427246094,64200 | |
| 2023-01-24,157.85000610351562,162.11000061035156,156.60000610351562,161.49000549316406,39900 | |
| 2023-01-25,159.9600067138672,159.9600067138672,156.0,157.4600067138672,44600 | |
| 2023-01-26,157.19000244140625,157.63999938964844,154.3300018310547,154.77000427246094,58400 | |
| 2023-01-27,151.77999877929688,151.80999755859375,148.8000030517578,149.67999267578125,69800 | |
| 2023-01-30,151.6199951171875,152.47000122070312,150.0,151.57000732421875,29700 | |
| 2023-01-31,149.41000366210938,154.3000030517578,148.8800048828125,153.0800018310547,28200 | |
| 2023-02-01,157.0,158.19000244140625,151.11000061035156,155.74000549316406,64000 | |
| 2023-02-02,155.36000061035156,155.75999450683594,152.36000061035156,153.3800048828125,22500 | |
| 2023-02-03,149.9199981689453,151.44000244140625,148.0399932861328,150.55999755859375,53900 | |
| 2023-02-06,147.8300018310547,149.25999450683594,144.0,148.8800048828125,83600 | |
| 2023-02-07,151.82000732421875,155.0,151.5,153.27999877929688,73100 | |
| 2023-02-08,153.38999938964844,153.38999938964844,151.63999938964844,152.6300048828125,26300 | |
| 2023-02-09,151.77999877929688,151.77999877929688,148.72999572753906,149.88999938964844,47400 | |
| 2023-02-10,146.36000061035156,146.36000061035156,142.14999389648438,142.39999389648438,68500 | |
| 2023-02-13,144.0,145.4199981689453,142.2899932861328,145.0500030517578,34200 | |
| 2023-02-14,143.82000732421875,145.67999267578125,135.7100067138672,139.67999267578125,113900 | |
| 2023-02-15,134.2100067138672,137.4499969482422,133.00999450683594,136.0,95700 | |
| 2023-02-16,136.19000244140625,142.85000610351562,135.50999450683594,140.16000366210938,112600 | |
| 2023-02-17,136.49000549316406,139.99000549316406,135.60000610351562,138.6999969482422,30800 | |
| 2023-02-21,140.47999572753906,143.72999572753906,139.99000549316406,140.94000244140625,38900 | |
| 2023-02-22,139.52999877929688,141.5800018310547,136.67999267578125,137.1199951171875,25200 | |
| 2023-02-23,135.25,135.58999633789062,132.5,133.97999572753906,45800 | |
| 2023-02-24,129.0,131.22000122070312,127.1500015258789,130.58999633789062,179500 | |
| 2023-02-27,135.6999969482422,135.75,131.9600067138672,132.1300048828125,39500 | |
| 2023-02-28,130.08999633789062,132.22999572753906,129.47000122070312,131.1999969482422,24000 | |
| 2023-03-01,132.10000610351562,134.44000244140625,132.0500030517578,133.0500030517578,12700 | |
| 2023-03-02,131.9499969482422,134.6199951171875,131.9499969482422,133.50999450683594,17900 | |
| 2023-03-03,133.8699951171875,135.66000366210938,132.77999877929688,134.99000549316406,20900 | |
| 2023-03-06,132.36000061035156,134.58999633789062,130.58999633789062,133.3800048828125,34700 | |
| 2023-03-07,131.19000244140625,132.27999877929688,127.41000366210938,128.5500030517578,42200 | |
| 2023-03-08,130.0,130.92999267578125,126.37000274658203,127.51000213623047,26500 | |
| 2023-03-09,126.63999938964844,130.27000427246094,125.58999633789062,128.6300048828125,28800 | |
| 2023-03-10,128.91000366210938,130.00999450683594,126.5,127.9000015258789,22800 | |
| 2023-03-13,130.9600067138672,138.02999877929688,130.9600067138672,136.77000427246094,121700 | |
| 2023-03-14,139.25999450683594,141.8000030517578,137.47000122070312,138.5,200100 | |
| 2023-03-15,136.1300048828125,136.47000122070312,132.61000061035156,135.5800018310547,46300 | |
| 2023-03-16,134.39999389648438,134.39999389648438,130.0399932861328,131.63999938964844,93100 | |
| 2023-03-17,130.8699951171875,131.02999877929688,127.81999969482422,129.57000732421875,32000 | |
| 2023-03-20,130.35000610351562,131.1999969482422,128.19000244140625,130.22000122070312,24900 | |
| 2023-03-21,130.39999389648438,131.19000244140625,128.50999450683594,129.72999572753906,17200 | |
| 2023-03-22,131.38999938964844,136.8300018310547,131.38999938964844,133.27000427246094,24900 | |
| 2023-03-23,133.0,134.60000610351562,131.7899932861328,132.50999450683594,36000 | |
| 2023-03-24,132.86000061035156,132.8699951171875,129.6999969482422,132.4499969482422,18200 | |
| 2023-03-27,129.82000732421875,131.4600067138672,129.6999969482422,130.91000366210938,15500 | |
| 2023-03-28,129.77000427246094,131.89999389648438,129.5500030517578,131.55999755859375,11900 | |
| 2023-03-29,133.80999755859375,134.7100067138672,132.3000030517578,133.10000610351562,14500 | |
| 2023-03-30,137.4499969482422,137.67999267578125,134.39999389648438,134.39999389648438,69300 | |
| 2023-03-31,134.94000244140625,136.8800048828125,134.60000610351562,135.0399932861328,96100 | |
| 2023-04-03,137.6699981689453,138.5,134.0500030517578,134.9600067138672,44300 | |
| 2023-04-04,136.16000366210938,136.97999572753906,133.0500030517578,134.8699951171875,18100 | |
| 2023-04-05,134.92999267578125,135.60000610351562,131.00999450683594,131.60000610351562,18900 | |
| 2023-04-06,133.0,136.25,131.6199951171875,135.5,26800 | |
| 2023-04-10,134.30999755859375,134.30999755859375,130.00999450683594,131.0,19700 | |
| 2023-04-11,133.0,135.69000244140625,132.44000244140625,133.88999938964844,47200 | |
| 2023-04-12,134.5,136.55999755859375,133.1300048828125,135.6300048828125,58100 | |
| 2023-04-13,136.72000122070312,141.74000549316406,135.38999938964844,139.8000030517578,102200 | |
| 2023-04-14,139.07000732421875,140.94000244140625,137.00999450683594,139.2100067138672,24000 | |
| 2023-04-17,141.5,146.0,141.5,144.39999389648438,59000 | |
| 2023-04-18,149.6300048828125,152.4499969482422,148.5399932861328,150.25999450683594,109200 | |
| 2023-04-19,149.63999938964844,150.5,146.5,148.83999633789062,23600 | |
| 2023-04-20,149.3699951171875,150.85000610351562,145.83999633789062,146.92999267578125,29000 | |
| 2023-04-21,150.08999633789062,150.22999572753906,147.58999633789062,148.24000549316406,18500 | |
| 2023-04-24,143.83999633789062,143.83999633789062,140.36000061035156,141.6199951171875,33500 | |
| 2023-04-25,138.82000732421875,140.0399932861328,136.11000061035156,137.27000427246094,28800 | |
| 2023-04-26,139.44000244140625,140.9499969482422,138.3699951171875,140.0500030517578,16700 | |
| 2023-04-27,136.92999267578125,139.7100067138672,136.3800048828125,138.00999450683594,29200 | |
| 2023-04-28,138.60000610351562,141.41000366210938,138.60000610351562,138.97000122070312,19500 | |
| 2023-05-01,139.8800048828125,140.30999755859375,133.6999969482422,134.25,69200 | |
| 2023-05-02,133.0500030517578,134.2100067138672,131.8000030517578,132.52000427246094,34900 | |
| 2023-05-03,133.64999389648438,133.64999389648438,131.0,131.69000244140625,15100 | |
| 2023-05-04,131.9499969482422,135.85000610351562,131.00999450683594,134.25,14800 | |
| 2023-05-05,135.0,138.77999877929688,135.0,138.5,21600 | |
| 2023-05-08,143.5,146.1199951171875,143.2100067138672,143.94000244140625,36100 | |
| 2023-05-09,145.0,146.97000122070312,144.1999969482422,145.07000732421875,35100 | |
| 2023-05-10,148.36000061035156,149.5500030517578,147.16000366210938,148.33999633789062,40200 | |
| 2023-05-11,148.61000061035156,148.61000061035156,142.0,143.05999755859375,31900 | |
| 2023-05-12,143.0,143.0,139.0,139.22000122070312,14800 | |
| 2023-05-15,140.82000732421875,143.0399932861328,140.60000610351562,140.97000122070312,21500 | |
| 2023-05-16,140.5,140.97000122070312,138.00999450683594,138.00999450683594,10800 | |
| 2023-05-17,137.88999938964844,138.89999389648438,136.4499969482422,137.6999969482422,12600 | |
| 2023-05-18,135.50999450683594,136.0800018310547,134.5,136.0,22700 | |
| 2023-05-19,139.94000244140625,141.42999267578125,138.50999450683594,139.02000427246094,14700 | |
| 2023-05-22,139.38999938964844,140.10000610351562,137.3699951171875,137.5,9000 | |
| 2023-05-23,134.67999267578125,136.39999389648438,133.5,134.3000030517578,23600 | |
| 2023-05-24,131.13999938964844,131.89999389648438,129.1999969482422,131.0,63300 | |
| 2023-05-25,130.5800018310547,132.88999938964844,129.00999450683594,130.5800018310547,19100 | |
| 2023-05-26,132.36000061035156,133.61000061035156,131.3699951171875,131.3699951171875,19900 | |
| 2023-05-30,130.50999450683594,130.64999389648438,128.5399932861328,129.64999389648438,27700 | |
| 2023-05-31,128.3699951171875,128.3699951171875,125.7699966430664,126.30000305175781,51200 | |
| 2023-06-01,127.0,129.94000244140625,126.91999816894531,129.22000122070312,23900 | |
| 2023-06-02,131.89999389648438,131.94000244140625,129.89999389648438,131.0399932861328,34200 | |
| 2023-06-05,130.57000732421875,130.86000061035156,129.11000061035156,130.3800048828125,9400 | |
| 2023-06-06,129.5,130.77999877929688,128.4600067138672,130.5399932861328,6300 | |
| 2023-06-07,130.88999938964844,131.1300048828125,127.80000305175781,128.57000732421875,19100 | |
| 2023-06-08,126.83000183105469,128.10000610351562,125.0,125.62999725341797,24600 | |
| 2023-06-09,122.81999969482422,123.05000305175781,120.12000274658203,122.51000213623047,70500 | |
| 2023-06-12,122.77999877929688,125.5999984741211,122.77999877929688,125.12000274658203,93300 | |
| 2023-06-13,127.56999969482422,127.62999725341797,124.72000122070312,125.27999877929688,40900 | |
| 2023-06-14,128.4600067138672,130.17999267578125,126.98999786376953,127.69999694824219,40100 | |
| 2023-06-15,126.31999969482422,129.64999389648438,126.31999969482422,128.74000549316406,11400 | |
| 2023-06-16,129.86000061035156,131.77999877929688,129.02999877929688,130.67999267578125,23000 | |
| 2023-06-20,128.8300018310547,128.8300018310547,125.48999786376953,128.22000122070312,22600 | |
| 2023-06-21,126.11000061035156,126.95999908447266,124.13999938964844,124.61000061035156,25300 | |
| 2023-06-22,122.2300033569336,122.2300033569336,116.91000366210938,118.86000061035156,74700 | |
| 2023-06-23,118.73999786376953,118.91000366210938,118.06999969482422,118.63999938964844,20500 | |
| 2023-06-26,122.69999694824219,123.77999877929688,120.4000015258789,120.4000015258789,20100 | |
| 2023-06-27,121.2300033569336,121.33000183105469,119.41000366210938,120.12000274658203,15500 | |
| 2023-06-28,113.27999877929688,116.43000030517578,111.97000122070312,116.36000061035156,62800 | |
| 2023-06-29,112.30999755859375,114.37000274658203,112.30999755859375,113.52999877929688,36200 | |
| 2023-06-30,115.48999786376953,115.97000122070312,113.19999694824219,113.77999877929688,25900 | |
| 2023-07-03,115.05000305175781,116.48999786376953,113.20999908447266,113.41999816894531,16600 | |
| 2023-07-05,115.5,116.86000061035156,113.83999633789062,116.0999984741211,26100 | |
| 2023-07-06,115.76000213623047,116.0,113.37999725341797,114.69000244140625,13500 | |
| 2023-07-07,114.31999969482422,116.41000366210938,114.31999969482422,115.5,9400 | |
| 2023-07-10,112.01000213623047,115.27999877929688,110.9800033569336,114.5999984741211,33100 | |
| 2023-07-11,113.5999984741211,115.94999694824219,113.5999984741211,115.4000015258789,15700 | |
| 2023-07-12,118.51000213623047,119.73999786376953,117.93000030517578,118.63999938964844,33500 | |
| 2023-07-13,118.91000366210938,119.9000015258789,118.01000213623047,119.41000366210938,31200 | |
| 2023-07-14,117.12999725341797,118.37999725341797,116.19999694824219,117.75,29000 | |
| 2023-07-17,118.7699966430664,120.19000244140625,117.47000122070312,118.91999816894531,34200 | |
| 2023-07-18,121.22000122070312,122.48999786376953,119.77999877929688,121.72000122070312,57500 | |
| 2023-07-19,121.20999908447266,121.25,119.5,120.88999938964844,32400 | |
| 2023-07-20,119.5,120.12000274658203,117.05000305175781,118.23999786376953,31300 | |
| 2023-07-21,119.08000183105469,119.88999938964844,118.43000030517578,119.26000213623047,19800 | |
| 2023-07-24,119.01000213623047,120.19000244140625,117.5,118.26000213623047,26900 | |
| 2023-07-25,119.08999633789062,119.44999694824219,118.01000213623047,118.69999694824219,17400 | |
| 2023-07-26,116.33000183105469,117.13999938964844,115.0999984741211,116.91000366210938,24300 | |
| 2023-07-27,114.66999816894531,115.16000366210938,113.02999877929688,114.01000213623047,30500 | |
| 2023-07-28,113.5999984741211,116.83999633789062,113.4000015258789,115.01000213623047,48700 | |
| 2023-07-31,117.16999816894531,119.0,117.13999938964844,118.33000183105469,23200 | |
| 2023-08-01,114.18000030517578,114.75,113.19999694824219,114.3499984741211,29600 | |
| 2023-08-02,114.75,115.88999938964844,113.5199966430664,114.97000122070312,13800 | |
| 2023-08-03,115.1500015258789,116.52999877929688,114.66999816894531,115.73999786376953,21800 | |
| 2023-08-04,115.43000030517578,117.30000305175781,115.04000091552734,116.41999816894531,11100 | |
| 2023-08-07,116.7300033569336,116.7300033569336,113.94999694824219,114.69999694824219,16900 | |
| 2023-08-08,112.31999969482422,113.77999877929688,111.6500015258789,113.54000091552734,22400 | |
| 2023-08-09,112.80999755859375,114.63999938964844,112.80999755859375,114.41999816894531,7700 | |
| 2023-08-10,116.5999984741211,120.56999969482422,116.5999984741211,119.08999633789062,40900 | |
| 2023-08-11,120.56999969482422,121.06999969482422,118.88999938964844,119.56999969482422,19000 | |
| 2023-08-14,116.62000274658203,117.69000244140625,115.0999984741211,117.51000213623047,18300 | |
| 2023-08-15,113.8499984741211,114.9000015258789,113.68000030517578,113.69999694824219,20300 | |
| 2023-08-16,112.0,114.18000030517578,111.5,111.77999877929688,37600 | |
| 2023-08-17,113.75,113.9800033569336,111.80000305175781,112.63999938964844,12400 | |
| 2023-08-18,113.94999694824219,116.19999694824219,113.94999694824219,115.83999633789062,24500 | |
| 2023-08-21,114.38999938964844,115.2699966430664,113.37999725341797,114.87999725341797,14800 | |
| 2023-08-22,117.98999786376953,118.22000122070312,114.94999694824219,115.41000366210938,17600 | |
| 2023-08-23,118.8499984741211,119.0,116.37000274658203,118.18000030517578,14500 | |
| 2023-08-24,115.52999877929688,115.97000122070312,113.7300033569336,114.08999633789062,21000 | |
| 2023-08-25,114.51000213623047,114.87999725341797,112.0,113.19999694824219,21800 | |
| 2023-08-28,115.30000305175781,116.55999755859375,114.18000030517578,115.31999969482422,41600 | |
| 2023-08-29,113.33000183105469,116.0,112.5,115.0,30000 | |
| 2023-08-30,114.19999694824219,114.44999694824219,113.0,113.69999694824219,16700 | |
| 2023-08-31,113.55999755859375,113.73999786376953,112.0,113.37000274658203,23900 | |
| 2023-09-01,113.16999816894531,113.4800033569336,112.5999984741211,112.61000061035156,11800 | |
| 2023-09-05,111.18000030517578,113.13999938964844,110.80000305175781,112.83000183105469,15600 | |
| 2023-09-06,110.37999725341797,112.54000091552734,109.08000183105469,112.3499984741211,30700 | |
| 2023-09-07,111.13999938964844,112.7300033569336,110.7699966430664,112.1500015258789,16100 | |
| 2023-09-08,112.11000061035156,112.11000061035156,110.0,110.13999938964844,32000 | |
| 2023-09-11,112.43000030517578,112.77999877929688,110.80000305175781,112.63999938964844,27400 | |
| 2023-09-12,112.63999938964844,114.93000030517578,112.19000244140625,114.0,35000 | |
| 2023-09-13,114.56999969482422,116.33999633789062,114.56999969482422,115.37000274658203,26900 | |
| 2023-09-14,115.37999725341797,116.63999938964844,114.62000274658203,114.88999938964844,15200 | |
| 2023-09-15,117.29000091552734,117.30999755859375,114.55000305175781,115.19000244140625,29600 | |
| 2023-09-18,114.79000091552734,115.33000183105469,113.01000213623047,114.91000366210938,21500 | |
| 2023-09-19,116.61000061035156,117.3499984741211,116.0,116.13999938964844,14200 | |
| 2023-09-20,118.0,119.36000061035156,116.11000061035156,116.20999908447266,34900 | |
| 2023-09-21,115.48999786376953,116.95999908447266,115.05000305175781,116.44000244140625,9400 | |
| 2023-09-22,117.13999938964844,117.30000305175781,115.05999755859375,115.2300033569336,15200 | |
| 2023-09-25,114.0,114.45999908447266,113.16999816894531,113.86000061035156,10200 | |
| 2023-09-26,112.83999633789062,114.5,111.9000015258789,112.94000244140625,20200 | |
| 2023-09-27,114.0999984741211,114.69000244140625,112.05000305175781,112.55999755859375,13700 | |
| 2023-09-28,114.23999786376953,118.0,114.23999786376953,117.37999725341797,28000 | |
| 2023-09-29,117.41999816894531,117.4800033569336,114.66999816894531,115.08000183105469,19100 | |
| 2023-10-02,112.04000091552734,112.12000274658203,110.69999694824219,111.48999786376953,41800 | |
| 2023-10-03,109.0,109.87999725341797,108.0,108.86000061035156,42700 | |
| 2023-10-04,108.45999908447266,108.56999969482422,106.51000213623047,108.1500015258789,26400 | |
| 2023-10-05,107.08000183105469,107.08000183105469,105.41999816894531,106.02999877929688,21300 | |
| 2023-10-06,105.68000030517578,108.1500015258789,105.0,106.6500015258789,27300 | |
| 2023-10-09,104.73999786376953,105.29000091552734,103.0199966430664,105.29000091552734,44600 | |
| 2023-10-10,104.20999908447266,108.56999969482422,104.13999938964844,108.44999694824219,24300 | |
| 2023-10-11,107.13999938964844,107.97000122070312,106.81999969482422,107.73999786376953,18400 | |
| 2023-10-12,106.73999786376953,106.88999938964844,104.26000213623047,104.55999755859375,17000 | |
| 2023-10-13,104.70999908447266,105.83999633789062,104.0,105.83999633789062,17700 | |
| 2023-10-16,105.01000213623047,106.0,104.9800033569336,105.98999786376953,12600 | |
| 2023-10-17,103.58999633789062,105.62999725341797,103.16000366210938,105.16000366210938,24200 | |
| 2023-10-18,103.86000061035156,104.9000015258789,102.22000122070312,104.68000030517578,32100 | |
| 2023-10-19,102.56999969482422,103.1500015258789,101.94999694824219,102.44000244140625,35500 | |
| 2023-10-20,101.91000366210938,103.02999877929688,101.5999984741211,101.76000213623047,36700 | |
| 2023-10-23,102.5999984741211,105.1500015258789,102.13999938964844,103.98999786376953,52500 | |
| 2023-10-24,102.9800033569336,104.0,102.11000061035156,103.69999694824219,16300 | |
| 2023-10-25,103.91000366210938,105.30000305175781,102.8499984741211,103.41999816894531,31200 | |
| 2023-10-26,103.41999816894531,105.08000183105469,102.56999969482422,104.13999938964844,17200 | |
| 2023-10-27,105.33999633789062,105.47000122070312,102.43000030517578,103.31999969482422,19300 | |
| 2023-10-30,105.63999938964844,106.13999938964844,103.25,103.7300033569336,53000 | |
| 2023-10-31,104.3499984741211,104.83999633789062,102.95999908447266,103.45999908447266,20800 | |
| 2023-11-01,103.68000030517578,105.0,101.80000305175781,102.1500015258789,17900 | |
| 2023-11-02,103.01000213623047,103.55000305175781,101.70999908447266,102.6500015258789,28800 | |
| 2023-11-03,103.20999908447266,103.69000244140625,101.8499984741211,103.22000122070312,31000 | |
| 2023-11-06,103.0999984741211,103.41999816894531,101.2300033569336,102.37999725341797,19900 | |
| 2023-11-07,98.9000015258789,99.16000366210938,97.47000122070312,97.58000183105469,60900 | |
| 2023-11-08,95.05999755859375,97.5999984741211,94.73999786376953,97.16999816894531,44100 | |
| 2023-11-09,94.19999694824219,94.19999694824219,91.76000213623047,91.98999786376953,94800 | |
| 2023-11-10,89.55999755859375,91.0199966430664,88.80999755859375,89.33000183105469,92700 | |
| 2023-11-13,88.36000061035156,91.18000030517578,88.06999969482422,91.0,63900 | |
| 2023-11-14,93.58000183105469,95.2300033569336,93.1500015258789,94.19999694824219,139000 | |
| 2023-11-15,93.68000030517578,96.72000122070312,92.62000274658203,95.37999725341797,54200 | |
| 2023-11-16,95.2300033569336,96.8499984741211,95.2300033569336,95.98999786376953,37600 | |
| 2023-11-17,95.94999694824219,97.41999816894531,95.83999633789062,97.26000213623047,34900 | |
| 2023-11-20,98.97000122070312,100.37000274658203,98.97000122070312,99.5,35400 | |
| 2023-11-21,99.38999938964844,100.48999786376953,99.05000305175781,99.3499984741211,20900 | |
| 2023-11-22,97.0,97.73999786376953,96.45999908447266,97.43000030517578,18200 | |
| 2023-11-24,96.83000183105469,99.41999816894531,96.83000183105469,99.41999816894531,10700 | |
| 2023-11-27,97.80000305175781,99.41000366210938,97.0,98.69000244140625,40700 | |
| 2023-11-28,97.06999969482422,98.05000305175781,95.91999816894531,97.1500015258789,35700 | |
| 2023-11-29,94.62999725341797,95.3499984741211,93.77999877929688,94.86000061035156,35100 | |
| 2023-11-30,94.54000091552734,94.88999938964844,93.0199966430664,93.5199966430664,39700 | |
| 2023-12-01,92.52999877929688,93.13999938964844,91.44000244140625,92.5,41800 | |
| 2023-12-04,90.0,90.5,88.69999694824219,89.94000244140625,50700 | |
| 2023-12-05,88.66999816894531,88.91000366210938,85.25,86.43000030517578,93700 | |
| 2023-12-06,89.16000366210938,89.8499984741211,87.01000213623047,87.68000030517578,39000 | |
| 2023-12-07,90.05000305175781,90.9000015258789,88.94999694824219,89.77999877929688,41900 | |
| 2023-12-08,88.86000061035156,89.16999816894531,86.94999694824219,87.04000091552734,45700 | |
| 2023-12-11,87.58000183105469,89.23999786376953,86.7699966430664,88.63999938964844,35300 | |
| 2023-12-12,89.30000305175781,90.62999725341797,88.77999877929688,90.52999877929688,97000 | |
| 2023-12-13,90.29000091552734,92.68000030517578,88.2300033569336,92.68000030517578,41700 | |
| 2023-12-14,96.55000305175781,102.79000091552734,96.55000305175781,101.95999908447266,174200 | |
| 2023-12-15,104.20999908447266,109.94999694824219,103.80000305175781,108.2699966430664,134200 | |
| 2023-12-18,109.25,111.54000091552734,108.26000213623047,109.0,41800 | |
| 2023-12-19,110.87999725341797,114.69999694824219,110.87999725341797,113.2699966430664,59000 | |
| 2023-12-20,112.41000366210938,112.77999877929688,109.58000183105469,109.94999694824219,33500 | |
| 2023-12-21,111.55000305175781,112.25,108.75,111.94999694824219,27300 | |
| 2023-12-22,114.13999938964844,114.70999908447266,110.61000061035156,110.8499984741211,25000 | |
| 2023-12-26,110.12000274658203,110.29000091552734,107.68000030517578,107.91999816894531,43500 | |
| 2023-12-27,107.63999938964844,109.16000366210938,105.62999725341797,106.48999786376953,38100 | |
| 2023-12-28,104.87000274658203,105.7300033569336,103.5,104.19000244140625,33300 | |
| 2023-12-29,102.63999938964844,103.0,101.08999633789062,101.08999633789062,44700 | |
| 2024-01-02,100.55999755859375,100.94999694824219,98.80999755859375,99.79000091552734,37800 | |
| 2024-01-03,98.7300033569336,99.04000091552734,97.25,98.81999969482422,32900 | |
| 2024-01-04,97.05999755859375,97.5999984741211,95.2300033569336,95.66999816894531,47300 | |
| 2024-01-05,95.31999969482422,96.63999938964844,94.69000244140625,94.81999969482422,31000 | |
| 2024-01-08,92.5,93.06999969482422,91.44000244140625,92.11000061035156,62400 | |
| 2024-01-09,91.5999984741211,91.66000366210938,89.5,90.1500015258789,93100 | |
| 2024-01-10,91.5199966430664,92.54000091552734,90.25,92.19999694824219,56100 | |
| 2024-01-11,92.7300033569336,92.88999938964844,90.37999725341797,91.38999938964844,36800 | |
| 2024-01-12,91.75,92.5,89.33000183105469,90.19000244140625,99400 | |
| 2024-01-16,86.87999725341797,87.23999786376953,85.72000122070312,86.2300033569336,131100 | |
| 2024-01-17,84.83999633789062,85.4000015258789,83.30000305175781,84.69999694824219,99400 | |
| 2024-01-18,86.0,87.0199966430664,85.70999908447266,86.86000061035156,42000 | |
| 2024-01-19,86.5,87.48999786376953,85.69000244140625,87.41999816894531,32000 | |
| 2024-01-22,85.25,86.9800033569336,85.0,86.43000030517578,33700 | |
| 2024-01-23,86.68000030517578,88.51000213623047,86.51000213623047,87.41000366210938,32000 | |
| 2024-01-24,89.43000030517578,89.83000183105469,88.01000213623047,89.12000274658203,65000 | |
| 2024-01-25,88.20999908447266,88.20999908447266,85.87999725341797,86.76000213623047,46700 | |
| 2024-01-26,87.11000061035156,88.87000274658203,87.02999877929688,88.41999816894531,47300 | |
| 2024-01-29,89.18000030517578,90.88999938964844,89.16999816894531,90.8499984741211,91900 | |
| 2024-01-30,90.69999694824219,90.69999694824219,89.33999633789062,89.94000244140625,48800 | |
| 2024-01-31,90.19000244140625,91.62000274658203,89.75,90.27999877929688,52500 | |
| 2024-02-01,88.1500015258789,89.9000015258789,87.6500015258789,88.75,36900 | |
| 2024-02-02,87.19000244140625,87.9000015258789,85.69000244140625,87.19999694824219,53100 | |
| 2024-02-05,86.66000366210938,88.04000091552734,86.66000366210938,87.44000244140625,17900 | |
| 2024-02-06,87.18000030517578,88.3499984741211,86.83999633789062,87.33999633789062,10900 | |
| 2024-02-07,85.16000366210938,85.7300033569336,82.3499984741211,82.51000213623047,113800 | |
| 2024-02-08,81.0,83.25,80.05999755859375,81.87999725341797,65400 | |
| 2024-02-09,80.7300033569336,81.56999969482422,79.19999694824219,79.61000061035156,87700 | |
| 2024-02-12,81.8499984741211,82.87000274658203,80.51000213623047,82.4000015258789,61600 | |
| 2024-02-13,80.75,80.81999969482422,78.5,79.76000213623047,70900 | |
| 2024-02-14,84.29000091552734,86.30999755859375,84.29000091552734,86.05000305175781,92500 | |
| 2024-02-15,87.33999633789062,89.6500015258789,86.80999755859375,87.83000183105469,76800 | |
| 2024-02-16,87.4000015258789,89.25,86.81999969482422,87.43000030517578,29300 | |
| 2024-02-20,89.5999984741211,91.0,88.18000030517578,90.0,80100 | |
| 2024-02-21,89.55000305175781,89.55000305175781,85.41999816894531,87.73999786376953,45500 | |
| 2024-02-22,87.25,89.7300033569336,87.25,88.91000366210938,47200 | |
| 2024-02-23,89.31999969482422,91.63999938964844,89.31999969482422,89.69999694824219,53100 | |
| 2024-02-26,87.93000030517578,88.45999908447266,87.0,87.98999786376953,32700 | |
| 2024-02-27,88.62999725341797,89.2699966430664,86.41000366210938,86.62000274658203,31900 | |
| 2024-02-28,84.20999908447266,85.9000015258789,84.18000030517578,85.29000091552734,26200 | |
| 2024-02-29,86.62999725341797,87.18000030517578,85.76000213623047,86.88999938964844,11100 | |
| 2024-03-01,86.5,88.5,85.87000274658203,87.55999755859375,72900 | |
| 2024-03-04,87.25,89.0,86.80999755859375,88.48999786376953,39200 | |
| 2024-03-05,87.0,87.5999984741211,85.73999786376953,87.2699966430664,25600 | |
| 2024-03-06,93.23999786376953,97.69999694824219,93.23999786376953,95.52999877929688,197700 | |
| 2024-03-07,95.83999633789062,96.77999877929688,94.3499984741211,95.04000091552734,77100 | |
| 2024-03-08,96.19999694824219,96.19999694824219,92.45999908447266,93.95999908447266,40500 | |
| 2024-03-11,95.19999694824219,95.5,93.81999969482422,94.83000183105469,44600 | |
| 2024-03-12,93.8499984741211,96.0999984741211,92.70999908447266,95.69000244140625,76100 | |
| 2024-03-13,98.30999755859375,98.97000122070312,97.01000213623047,97.3499984741211,72300 | |
| 2024-03-14,100.2300033569336,100.80000305175781,97.02999877929688,98.30999755859375,62000 | |
| 2024-03-15,101.12000274658203,101.12000274658203,99.01000213623047,99.19999694824219,74300 | |
| 2024-03-18,97.5,97.88999938964844,93.9800033569336,95.0199966430664,76400 | |
| 2024-03-19,92.19999694824219,92.44000244140625,89.56999969482422,91.7300033569336,87500 | |
| 2024-03-20,91.38999938964844,94.37999725341797,91.16000366210938,94.16000366210938,53300 | |
| 2024-03-21,93.91000366210938,94.69000244140625,91.75,93.55000305175781,73500 | |
| 2024-03-22,92.06999969482422,92.56999969482422,90.81999969482422,90.87000274658203,36400 | |
| 2024-03-25,92.75,94.4000015258789,92.33000183105469,92.6500015258789,35700 | |
| 2024-03-26,93.08000183105469,93.08000183105469,91.2699966430664,91.58999633789062,20500 | |
| 2024-03-27,89.4800033569336,91.1500015258789,88.66000366210938,91.12000274658203,46600 | |
| 2024-03-28,93.11000061035156,94.0,93.0,93.5199966430664,38300 | |
| 2024-04-01,92.5199966430664,92.5199966430664,91.12000274658203,92.4000015258789,47300 | |
| 2024-04-02,92.87999725341797,93.18000030517578,91.5999984741211,91.94000244140625,63700 | |
| 2024-04-03,92.75,94.51000213623047,92.2699966430664,93.9000015258789,74300 | |
| 2024-04-04,95.9000015258789,96.0,93.8499984741211,93.8499984741211,56700 | |
| 2024-04-05,91.91999816894531,92.62999725341797,90.6500015258789,92.27999877929688,71200 | |
| 2024-04-08,95.62000274658203,97.19000244140625,94.33000183105469,96.55999755859375,82500 | |
| 2024-04-09,98.80000305175781,100.37999725341797,97.33999633789062,100.29000091552734,164000 | |
| 2024-04-10,97.30000305175781,98.38999938964844,95.72000122070312,96.55000305175781,107200 | |
| 2024-04-11,96.91999816894531,96.91999816894531,94.54000091552734,96.45999908447266,90000 | |
| 2024-04-12,99.2300033569336,99.7300033569336,96.0999984741211,96.44999694824219,133700 | |
| 2024-04-15,94.75,95.9000015258789,93.66999816894531,94.91999816894531,85100 | |
| 2024-04-16,94.0999984741211,94.94000244140625,92.23999786376953,93.29000091552734,52300 | |
| 2024-04-17,94.01000213623047,96.25,93.11000061035156,94.6500015258789,58300 | |
| 2024-04-18,95.22000122070312,96.23999786376953,94.16999816894531,94.41999816894531,47200 | |
| 2024-04-19,93.72000122070312,94.6500015258789,92.66000366210938,94.25,50900 | |
| 2024-04-22,92.45999908447266,94.48999786376953,92.0,93.02999877929688,50000 | |
| 2024-04-23,92.25,94.55000305175781,91.8499984741211,93.68000030517578,35200 | |
| 2024-04-24,93.31999969482422,93.31999969482422,92.0,92.13999938964844,40700 | |
| 2024-04-25,90.9000015258789,91.5,89.44999694824219,90.29000091552734,138800 | |
| 2024-04-26,88.26000213623047,89.05000305175781,87.62999725341797,88.01000213623047,110400 | |
| 2024-04-29,87.9800033569336,90.45999908447266,87.80000305175781,89.97000122070312,76100 | |
| 2024-04-30,87.61000061035156,88.27999877929688,85.8499984741211,87.80000305175781,121300 | |
| 2024-05-01,86.4800033569336,88.02999877929688,86.4800033569336,87.2699966430664,55000 | |
| 2024-05-02,85.83000183105469,86.83999633789062,84.51000213623047,86.13999938964844,73400 | |
| 2024-05-03,87.2300033569336,87.73999786376953,85.51000213623047,87.1500015258789,68100 | |
| 2024-05-06,89.8499984741211,90.9000015258789,89.58000183105469,89.9000015258789,54500 | |
| 2024-05-07,89.79000091552734,90.55000305175781,89.0199966430664,89.3499984741211,40100 | |
| 2024-05-08,88.0,88.9800033569336,87.16000366210938,88.18000030517578,81200 | |
| 2024-05-09,87.6500015258789,89.80000305175781,87.6500015258789,89.30000305175781,47800 | |
| 2024-05-10,92.0,92.01000213623047,89.7300033569336,90.61000061035156,208300 | |
| 2024-05-13,90.18000030517578,90.66000366210938,88.13999938964844,88.93000030517578,198600 | |
| 2024-05-14,88.73999786376953,90.88999938964844,88.33999633789062,89.95999908447266,80800 | |
| 2024-05-15,93.0,93.5999984741211,90.05000305175781,92.94999694824219,196400 | |
| 2024-05-16,92.98999786376953,92.98999786376953,90.58000183105469,91.27999877929688,106100 | |
| 2024-05-17,91.30000305175781,93.30000305175781,90.75,93.01000213623047,190300 | |
| 2024-05-20,92.91999816894531,95.62999725341797,91.93000030517578,95.4800033569336,346000 | |
| 2024-05-21,94.76000213623047,96.11000061035156,93.80999755859375,94.80000305175781,209200 | |
| 2024-05-22,93.1500015258789,93.1500015258789,91.55999755859375,91.76000213623047,127300 | |
| 2024-05-23,91.44999694824219,91.4800033569336,88.72000122070312,89.0999984741211,123400 | |
| 2024-05-24,89.18000030517578,89.4000015258789,88.5999984741211,88.94999694824219,100500 | |
| 2024-05-28,90.0,90.88999938964844,89.44000244140625,90.19999694824219,94000 | |
| 2024-05-29,87.88999938964844,88.98999786376953,87.44999694824219,88.16999816894531,149100 | |
| 2024-05-30,86.62999725341797,88.38999938964844,86.25,87.5,73900 | |
| 2024-05-31,87.48999786376953,87.62000274658203,83.25,84.13999938964844,248900 | |
| 2024-06-03,84.62000274658203,86.0999984741211,84.45999908447266,84.94999694824219,87900 | |
| 2024-06-04,84.51000213623047,84.77999877929688,83.20999908447266,84.08999633789062,87300 | |
| 2024-06-05,85.22000122070312,86.19999694824219,84.80000305175781,85.93000030517578,74100 | |
| 2024-06-06,85.63999938964844,86.66000366210938,85.4000015258789,85.80000305175781,48500 | |
| 2024-06-07,84.95999908447266,84.95999908447266,82.83999633789062,83.5999984741211,146200 | |
| 2024-06-10,83.43000030517578,83.58999633789062,81.25,83.1500015258789,100400 | |
| 2024-06-11,81.5,82.18000030517578,81.11000061035156,81.66000366210938,99300 | |
| 2024-06-12,83.94000244140625,83.9800033569336,82.5,82.97000122070312,122200 | |
| 2024-06-13,82.9000015258789,83.33999633789062,80.76000213623047,81.52999877929688,115100 | |
| 2024-06-14,81.43000030517578,82.63999938964844,81.0999984741211,82.08999633789062,62600 | |
| 2024-06-17,81.80999755859375,82.37000274658203,80.5199966430664,82.08000183105469,58900 | |
| 2024-06-18,80.66999816894531,82.25,80.18000030517578,81.77999877929688,74600 | |
| 2024-06-20,83.22000122070312,85.79000091552734,82.8499984741211,84.8499984741211,113200 | |
| 2024-06-21,90.0,93.56999969482422,87.0,87.5,342600 | |
| 2024-06-24,92.5,92.7300033569336,88.62000274658203,89.7300033569336,193800 | |
| 2024-06-25,87.87000274658203,88.58999633789062,86.0999984741211,86.72000122070312,125600 | |
| 2024-06-26,86.13999938964844,86.56999969482422,84.04000091552734,85.73999786376953,80100 | |
| 2024-06-27,85.61000061035156,86.48999786376953,85.26000213623047,86.19000244140625,37200 | |
| 2024-06-28,88.9000015258789,90.02999877929688,88.55000305175781,89.08999633789062,124100 | |
| 2024-07-01,90.81999969482422,91.48999786376953,88.52999877929688,89.56999969482422,97100 | |
| 2024-07-02,91.94999694824219,93.69999694824219,91.6500015258789,93.2699966430664,156200 | |
| 2024-07-03,94.80999755859375,96.95999908447266,93.36000061035156,94.76000213623047,153600 | |
| 2024-07-05,94.2300033569336,95.30000305175781,93.25,94.44999694824219,63400 | |
| 2024-07-08,93.22000122070312,94.1500015258789,92.0,92.75,40300 | |
| 2024-07-09,92.2699966430664,92.73999786376953,89.66999816894531,90.01000213623047,82500 | |
| 2024-07-10,91.69000244140625,91.70999908447266,90.43000030517578,91.0199966430664,36300 | |
| 2024-07-11,91.05000305175781,92.7699966430664,91.05000305175781,91.55999755859375,60800 | |
| 2024-07-12,89.11000061035156,90.37999725341797,88.76000213623047,89.19000244140625,124000 | |
| 2024-07-15,88.27999877929688,88.91000366210938,87.12000274658203,87.25,117600 | |
| 2024-07-16,86.86000061035156,88.56999969482422,85.7300033569336,88.47000122070312,93500 | |
| 2024-07-17,88.58999633789062,88.77999877929688,87.47000122070312,87.87999725341797,41200 | |
| 2024-07-18,87.18000030517578,87.44000244140625,84.93000030517578,85.16999816894531,97000 | |
| 2024-07-19,84.27999877929688,85.25,83.38999938964844,83.97000122070312,96900 | |
| 2024-07-22,83.02999877929688,83.79000091552734,82.5199966430664,83.79000091552734,95300 | |
| 2024-07-23,83.27999877929688,85.38999938964844,83.27999877929688,85.30999755859375,62400 | |
| 2024-07-24,86.44999694824219,86.88999938964844,85.4800033569336,85.8499984741211,85300 | |
| 2024-07-25,83.37999725341797,84.05000305175781,82.80999755859375,83.26000213623047,103000 | |
| 2024-07-26,83.58000183105469,83.58000183105469,82.1500015258789,82.94000244140625,66400 | |
| 2024-07-29,84.8499984741211,84.8499984741211,82.83999633789062,83.0,41000 | |
| 2024-07-30,82.31999969482422,82.55000305175781,81.30999755859375,82.0,73200 | |
| 2024-07-31,85.26000213623047,85.87999725341797,84.5999984741211,84.63999938964844,94600 | |
| 2024-08-01,85.30000305175781,85.30000305175781,82.4000015258789,83.1500015258789,63800 | |
| 2024-08-02,82.68000030517578,83.0,81.4800033569336,82.05000305175781,65600 | |
| 2024-08-05,78.44999694824219,79.8499984741211,77.5199966430664,77.79000091552734,216700 | |
| 2024-08-06,79.0,81.0,78.6500015258789,80.33999633789062,73200 | |
| 2024-08-07,83.0,83.27999877929688,80.66000366210938,81.44000244140625,66400 | |
| 2024-08-08,83.0999984741211,84.87000274658203,83.0999984741211,84.58000183105469,61900 | |
| 2024-08-09,84.95999908447266,84.95999908447266,82.81999969482422,83.01000213623047,37700 | |
| 2024-08-12,85.0,85.6500015258789,83.58999633789062,84.37999725341797,56200 | |
| 2024-08-13,85.87000274658203,86.5199966430664,85.44999694824219,85.9000015258789,70100 | |
| 2024-08-14,85.8499984741211,86.08000183105469,84.51000213623047,85.36000061035156,54400 | |
| 2024-08-15,86.05000305175781,87.23999786376953,85.87999725341797,86.37000274658203,184100 | |
| 2024-08-16,86.61000061035156,87.3499984741211,85.94999694824219,86.93000030517578,50900 | |
| 2024-08-19,84.9000015258789,86.5199966430664,84.25,85.76000213623047,38700 | |
| 2024-08-20,86.44000244140625,86.86000061035156,84.80000305175781,85.0,31700 | |
| 2024-08-21,88.55999755859375,88.7300033569336,86.87999725341797,87.05999755859375,111000 | |
| 2024-08-22,87.36000061035156,87.36000061035156,85.0,85.01000213623047,30800 | |
| 2024-08-23,86.02999877929688,87.79000091552734,85.97000122070312,87.79000091552734,89300 | |
| 2024-08-26,88.83999633789062,89.25,88.0,88.5,50800 | |
| 2024-08-27,88.4800033569336,90.08000183105469,87.19000244140625,89.19999694824219,76700 | |
| 2024-08-28,87.73999786376953,87.80999755859375,86.16999816894531,86.58999633789062,40000 | |
| 2024-08-29,87.81999969482422,90.0199966430664,87.80000305175781,89.4000015258789,55400 | |
| 2024-08-30,89.27999877929688,89.66000366210938,88.01000213623047,88.5999984741211,33700 | |
| 2024-09-03,87.79000091552734,87.79000091552734,85.41999816894531,86.79000091552734,48400 | |
| 2024-09-04,85.73999786376953,87.11000061035156,85.37999725341797,85.97000122070312,57700 | |
| 2024-09-05,87.1500015258789,87.80000305175781,86.12999725341797,86.30000305175781,42700 | |
| 2024-09-06,87.01000213623047,87.3499984741211,83.22000122070312,83.9000015258789,92800 | |
| 2024-09-09,85.91000366210938,87.06999969482422,85.33999633789062,87.0199966430664,40900 | |
| 2024-09-10,88.25,89.22000122070312,87.16000366210938,89.0199966430664,45500 | |
| 2024-09-11,90.11000061035156,93.41000366210938,89.68000030517578,93.30000305175781,162600 | |
| 2024-09-12,95.13999938964844,96.5,93.70999908447266,96.37000274658203,118500 | |
| 2024-09-13,97.9000015258789,98.5,96.5,98.18000030517578,167500 | |
| 2024-09-16,98.16999816894531,99.0,97.70999908447266,98.72000122070312,156100 | |
| 2024-09-17,99.5,102.5999984741211,99.23999786376953,102.45999908447266,197300 | |
| 2024-09-18,100.44999694824219,100.44999694824219,96.51000213623047,96.73999786376953,143700 | |
| 2024-09-19,99.93000030517578,100.93000030517578,98.83999633789062,99.56999969482422,76600 | |
| 2024-09-20,97.66999816894531,98.80000305175781,97.0199966430664,97.70999908447266,66600 | |
| 2024-09-23,96.0,96.63999938964844,94.75,95.23999786376953,129600 | |
| 2024-09-24,96.7699966430664,97.87000274658203,96.56999969482422,97.80000305175781,45700 | |
| 2024-09-25,96.22000122070312,96.79000091552734,94.61000061035156,95.47000122070312,52600 | |
| 2024-09-26,96.87000274658203,97.25,95.83999633789062,96.30000305175781,68200 | |
| 2024-09-27,94.6500015258789,96.04000091552734,92.75,92.94999694824219,131300 | |
| 2024-09-30,91.5,92.20999908447266,90.0999984741211,91.66000366210938,112300 | |
| 2024-10-01,91.69999694824219,92.91999816894531,90.5999984741211,92.16000366210938,69500 | |
| 2024-10-02,94.05000305175781,94.05000305175781,92.61000061035156,93.86000061035156,82200 | |
| 2024-10-03,90.87000274658203,92.33000183105469,90.37000274658203,92.19000244140625,78400 | |
| 2024-10-04,92.37000274658203,93.30000305175781,91.44999694824219,93.0,197000 | |
| 2024-10-07,93.22000122070312,94.7300033569336,92.33999633789062,94.52999877929688,219600 | |
| 2024-10-08,93.26000213623047,94.44999694824219,91.5,94.06999969482422,497200 | |
| 2024-10-09,93.29000091552734,95.97000122070312,92.91000366210938,95.62999725341797,70000 | |
| 2024-10-10,96.73999786376953,98.69999694824219,96.1500015258789,98.66000366210938,84900 | |
| 2024-10-11,98.4000015258789,98.9800033569336,97.27999877929688,98.44000244140625,320800 | |
| 2024-10-14,95.06999969482422,95.87999725341797,94.19000244140625,95.20999908447266,316200 | |
| 2024-10-15,92.9000015258789,93.76000213623047,91.87999725341797,92.8499984741211,143200 | |
| 2024-10-16,93.58000183105469,94.2699966430664,92.8499984741211,94.23999786376953,62800 | |
| 2024-10-17,94.63999938964844,96.02999877929688,94.54000091552734,95.68000030517578,52400 | |
| 2024-10-18,97.9000015258789,99.66000366210938,97.2699966430664,99.45999908447266,204900 | |
| 2024-10-21,98.27999877929688,98.3499984741211,95.88999938964844,97.3499984741211,227300 | |
| 2024-10-22,98.7699966430664,99.58999633789062,97.95999908447266,99.41000366210938,136400 | |
| 2024-10-23,98.01000213623047,98.55000305175781,96.45999908447266,97.52999877929688,96300 | |
| 2024-10-24,104.37000274658203,107.04000091552734,102.81999969482422,106.33000183105469,549400 | |
| 2024-10-25,109.44999694824219,111.30999755859375,108.33000183105469,109.05000305175781,351300 | |
| 2024-10-28,111.58000183105469,111.94000244140625,109.52999877929688,111.69999694824219,155200 | |
| 2024-10-29,113.88999938964844,113.91999816894531,110.20999908447266,111.0,278300 | |
| 2024-10-30,104.76000213623047,106.3499984741211,103.8499984741211,105.58000183105469,260100 | |
| 2024-10-31,104.38999938964844,104.4800033569336,101.6500015258789,102.9000015258789,347600 | |
| 2024-11-01,104.51000213623047,104.51000213623047,101.12000274658203,101.44000244140625,129300 | |
| 2024-11-04,99.04000091552734,99.41000366210938,96.7300033569336,98.97000122070312,225800 | |
| 2024-11-05,100.11000061035156,100.30999755859375,98.13999938964844,98.69000244140625,165600 | |
| 2024-11-06,95.45999908447266,96.08999633789062,94.30999755859375,95.30999755859375,204300 | |
| 2024-11-07,95.06999969482422,95.44000244140625,93.44000244140625,94.12000274658203,148100 | |
| 2024-11-08,92.62999725341797,92.62999725341797,90.52999877929688,91.0199966430664,263200 | |
| 2024-11-11,91.04000091552734,91.5,89.5,90.3499984741211,237800 | |
| 2024-11-12,88.9800033569336,88.9800033569336,86.26000213623047,86.83999633789062,265000 | |
| 2024-11-13,86.4800033569336,86.75,85.5,85.68000030517578,360400 | |
| 2024-11-14,85.38999938964844,86.98999786376953,85.0,86.7300033569336,371500 | |
| 2024-11-15,87.72000122070312,88.48999786376953,86.58999633789062,87.47000122070312,178100 | |
| 2024-11-18,90.73999786376953,92.79000091552734,90.5199966430664,92.54000091552734,269300 | |
| 2024-11-19,93.44000244140625,95.25,93.13999938964844,95.08000183105469,296300 | |
| 2024-11-20,95.0,95.0,92.70999908447266,93.37999725341797,163300 | |
| 2024-11-21,94.66999816894531,95.38999938964844,93.4000015258789,94.4000015258789,336800 | |
| 2024-11-22,92.87000274658203,93.29000091552734,91.0,91.9000015258789,272500 | |
| 2024-11-25,90.43000030517578,91.0,89.0,89.0999984741211,141900 | |
| 2024-11-26,90.13999938964844,90.80000305175781,89.25,89.5,486200 | |
| 2024-11-27,89.5,90.54000091552734,88.73999786376953,89.2699966430664,472600 | |
| 2024-11-29,88.95999908447266,90.41000366210938,88.5199966430664,90.23999786376953,155600 | |
| 2024-12-02,90.43000030517578,90.77999877929688,89.79000091552734,90.08999633789062,69600 | |
| 2024-12-03,90.30999755859375,90.47000122070312,89.12000274658203,89.20999908447266,209000 | |
| 2024-12-04,89.9800033569336,90.7300033569336,89.22000122070312,89.98999786376953,81500 | |
| 2024-12-05,89.19999694824219,89.25,88.2699966430664,88.43000030517578,79300 | |
| 2024-12-06,87.98999786376953,88.94000244140625,87.69000244140625,87.76000213623047,60200 | |
| 2024-12-09,90.5999984741211,91.2699966430664,88.79000091552734,88.97000122070312,513700 | |
| 2024-12-10,88.3499984741211,89.0199966430664,87.1500015258789,88.48999786376953,233100 | |
| 2024-12-11,87.81999969482422,90.54000091552734,87.79000091552734,89.54000091552734,125100 | |
| 2024-12-12,88.47000122070312,89.54000091552734,88.30000305175781,89.08999633789062,71600 | |
| 2024-12-13,88.62999725341797,88.62999725341797,86.83000183105469,87.33000183105469,114100 | |
| 2024-12-16,87.44000244140625,88.20999908447266,86.20999908447266,86.66999816894531,97700 | |
| 2024-12-17,85.61000061035156,86.08999633789062,85.25,86.01000213623047,91700 | |
| 2024-12-18,85.04000091552734,85.11000061035156,82.38999938964844,82.91999816894531,241800 | |
| 2024-12-19,83.0,83.91000366210938,82.69999694824219,83.43000030517578,108700 | |
| 2024-12-20,84.44999694824219,84.91000366210938,83.5,84.20999908447266,87000 | |
| 2024-12-23,85.1500015258789,85.5,84.38999938964844,85.20999908447266,54400 | |
| 2024-12-24,85.83999633789062,86.80000305175781,85.83999633789062,86.6500015258789,59000 | |
| 2024-12-26,85.04000091552734,85.5,84.66000366210938,84.94999694824219,88600 | |
| 2024-12-27,84.12000274658203,84.12999725341797,83.26000213623047,83.81999969482422,56000 | |
| 2024-12-30,83.5999984741211,83.94999694824219,82.5999984741211,82.7300033569336,83800 | |
| 2024-12-31,83.08000183105469,84.2300033569336,83.05999755859375,83.5199966430664,51100 | |
| 2025-01-02,84.23999786376953,84.73999786376953,83.33999633789062,83.75,65400 | |
| 2025-01-03,84.33000183105469,85.31999969482422,84.33000183105469,84.70999908447266,35400 | |
| 2025-01-06,85.27999877929688,85.47000122070312,84.1500015258789,84.43000030517578,65000 | |
| 2025-01-07,85.16000366210938,85.7300033569336,84.30999755859375,85.0999984741211,84700 | |
| 2025-01-08,84.63999938964844,85.3499984741211,83.79000091552734,85.08999633789062,57400 | |
| 2025-01-10,87.51000213623047,87.80000305175781,86.30000305175781,86.79000091552734,94300 | |
| 2025-01-13,85.25,86.54000091552734,84.87999725341797,86.20999908447266,96700 | |
| 2025-01-14,85.47000122070312,86.5999984741211,85.23999786376953,86.1500015258789,90300 | |
| 2025-01-15,88.51000213623047,88.5199966430664,86.68000030517578,88.4000015258789,157300 | |
| 2025-01-16,87.4000015258789,87.4000015258789,85.94000244140625,86.16000366210938,71400 | |
| 2025-01-17,87.01000213623047,87.52999877929688,86.3499984741211,87.20999908447266,67600 | |
| 2025-01-21,86.5199966430664,88.04000091552734,86.13999938964844,87.54000091552734,190100 | |
| 2025-01-22,89.01000213623047,90.79000091552734,88.94000244140625,90.2699966430664,422600 | |
| 2025-01-23,91.04000091552734,91.41999816894531,90.5,91.05000305175781,159700 | |
| 2025-01-24,91.86000061035156,92.04000091552734,90.05000305175781,90.27999877929688,117900 | |
| 2025-01-27,88.7699966430664,88.81999969482422,87.52999877929688,87.97000122070312,101400 | |
| 2025-01-28,87.56999969482422,87.94999694824219,87.0,87.37000274658203,41900 | |
| 2025-01-29,87.73999786376953,89.02999877929688,87.58999633789062,88.1500015258789,36700 | |
| 2025-01-30,90.83999633789062,90.83999633789062,89.41999816894531,90.66999816894531,112600 | |
| 2025-01-31,91.0,93.5,91.0,92.43000030517578,176200 | |
| 2025-02-03,92.23999786376953,93.13999938964844,90.5999984741211,92.5199966430664,171400 | |
| 2025-02-04,91.41999816894531,92.7300033569336,90.75,91.1500015258789,90500 | |
| 2025-02-05,91.19999694824219,91.9000015258789,90.5999984741211,90.98999786376953,123300 | |
| 2025-02-06,89.97000122070312,90.45999908447266,89.11000061035156,89.80000305175781,159000 | |
| 2025-02-07,89.66000366210938,89.98999786376953,88.5999984741211,88.8499984741211,81700 | |
| 2025-02-10,90.1500015258789,91.0,89.8499984741211,90.06999969482422,78800 | |
| 2025-02-11,89.9800033569336,90.4000015258789,89.31999969482422,89.91999816894531,47300 | |
| 2025-02-12,89.33999633789062,89.5,88.30999755859375,89.2699966430664,63900 | |
| 2025-02-13,89.87999725341797,91.26000213623047,89.5,91.22000122070312,117500 | |
| 2025-02-14,90.94000244140625,91.20999908447266,89.29000091552734,89.4800033569336,97000 | |
| 2025-02-18,90.1500015258789,90.44000244140625,89.04000091552734,90.16000366210938,80000 | |
| 2025-02-19,89.94000244140625,90.29000091552734,88.41999816894531,89.12000274658203,82800 | |
| 2025-02-20,89.58999633789062,90.55000305175781,89.4800033569336,89.5999984741211,48900 | |
| 2025-02-21,89.02999877929688,89.37999725341797,88.5,88.69000244140625,64800 | |
| 2025-02-24,87.19000244140625,87.33999633789062,85.86000061035156,85.87000274658203,241300 | |
| 2025-02-25,85.93000030517578,85.95999908447266,84.12999725341797,85.08000183105469,232300 | |
| 2025-02-26,84.56999969482422,85.5999984741211,84.51000213623047,84.9000015258789,50000 | |
| 2025-02-27,84.62999725341797,84.62999725341797,83.77999877929688,84.11000061035156,114600 | |
| 2025-02-28,83.77999877929688,84.83000183105469,83.0999984741211,84.5,484500 | |
| 2025-03-03,86.22000122070312,87.06999969482422,85.2699966430664,85.7300033569336,478300 | |
| 2025-03-04,85.47000122070312,86.98999786376953,85.0,86.58999633789062,62500 | |
| 2025-03-05,86.0,86.56999969482422,85.76000213623047,86.54000091552734,106400 | |
| 2025-03-06,86.5999984741211,87.31999969482422,86.18000030517578,86.30000305175781,66000 | |
| 2025-03-07,86.9000015258789,87.55999755859375,86.08999633789062,86.95999908447266,53400 | |
| 2025-03-10,87.5199966430664,87.5199966430664,85.58000183105469,85.69999694824219,73100 | |
| 2025-03-11,86.30999755859375,87.3499984741211,85.95999908447266,86.4000015258789,60200 | |
| 2025-03-12,86.88999938964844,87.47000122070312,86.43000030517578,86.94999694824219,55300 | |
| 2025-03-13,86.4800033569336,88.1500015258789,86.30999755859375,87.87000274658203,80000 | |
| 2025-03-14,89.3499984741211,89.48999786376953,87.83000183105469,88.25,124100 | |
| 2025-03-17,88.25,89.19000244140625,88.20999908447266,88.66000366210938,66300 | |
| 2025-03-18,88.83000183105469,89.12000274658203,88.0,88.62000274658203,102600 | |
| 2025-03-19,88.01000213623047,88.38999938964844,87.5,87.8499984741211,153000 | |
| 2025-03-20,86.75,87.0999984741211,86.5,87.05999755859375,90000 | |
| 2025-03-21,87.31999969482422,87.77999877929688,87.08999633789062,87.62000274658203,49000 | |
| 2025-03-24,87.30000305175781,87.4800033569336,86.75,87.12000274658203,58000 | |
| 2025-03-25,88.26000213623047,88.5,87.62999725341797,87.75,133600 | |
| 2025-03-26,88.58000183105469,89.30000305175781,88.19999694824219,88.75,493400 | |
| 2025-03-27,88.63999938964844,89.91000366210938,88.44000244140625,89.58000183105469,195000 | |
| 2025-03-28,89.87000274658203,89.88999938964844,88.36000061035156,88.91999816894531,189400 | |
| 2025-03-31,89.9800033569336,90.7699966430664,88.7699966430664,90.55000305175781,198400 | |
| 2025-04-01,90.5199966430664,91.11000061035156,89.83999633789062,90.30000305175781,151800 | |
| 2025-04-02,89.9800033569336,89.9800033569336,88.44000244140625,89.0199966430664,138700 | |
| 2025-04-03,86.06999969482422,86.48999786376953,84.48999786376953,84.83999633789062,321600 | |
| 2025-04-04,84.0,84.83999633789062,83.19999694824219,84.06999969482422,253000 | |
| 2025-04-07,83.19999694824219,84.93000030517578,82.38999938964844,83.0199966430664,291100 | |
| 2025-04-08,84.08000183105469,84.08000183105469,82.4000015258789,82.97000122070312,108300 | |
| 2025-04-09,83.0,84.55999755859375,82.55000305175781,84.0,137500 | |
| 2025-04-10,83.86000061035156,84.44000244140625,82.81999969482422,83.77999877929688,93200 | |
| 2025-04-11,84.01000213623047,84.5999984741211,83.70999908447266,83.93000030517578,70600 | |
| 2025-04-14,86.5,87.69999694824219,86.23999786376953,87.1500015258789,150100 | |
| 2025-04-15,88.2699966430664,89.19999694824219,87.5999984741211,88.7699966430664,126000 | |
| 2025-04-16,89.06999969482422,89.37999725341797,88.4800033569336,88.6500015258789,143600 | |
| 2025-04-17,86.79000091552734,87.7300033569336,86.62000274658203,87.37999725341797,87800 | |
| 2025-04-21,86.33999633789062,86.44999694824219,85.20999908447266,85.68000030517578,93100 | |
| 2025-04-22,85.83999633789062,86.55000305175781,85.0199966430664,85.12000274658203,76800 | |
| 2025-04-23,86.05000305175781,86.63999938964844,84.9000015258789,85.76000213623047,125800 | |
| 2025-04-24,87.0,87.05000305175781,86.41000366210938,86.69000244140625,63500 | |
| 2025-04-25,85.94000244140625,86.06999969482422,85.3499984741211,85.81999969482422,63100 | |
| 2025-04-28,87.30000305175781,87.70999908447266,86.56999969482422,86.73999786376953,114800 | |
| 2025-04-29,86.68000030517578,86.69000244140625,85.5,85.7699966430664,39300 | |
| 2025-04-30,85.27999877929688,86.0,85.01000213623047,86.0,91700 | |
| 2025-05-01,86.44999694824219,86.8499984741211,85.86000061035156,86.19000244140625,54800 | |
| 2025-05-02,86.98999786376953,87.36000061035156,86.33999633789062,86.83000183105469,39300 | |
| 2025-05-05,86.70999908447266,86.93000030517578,85.80000305175781,86.19000244140625,51300 | |
| 2025-05-06,87.91000366210938,89.1500015258789,87.61000061035156,88.91999816894531,159800 | |
| 2025-05-07,89.58999633789062,89.86000061035156,87.8499984741211,88.0999984741211,104600 | |
| 2025-05-08,89.1500015258789,91.80999755859375,88.75,88.91000366210938,91000 | |
| 2025-05-09,89.62999725341797,89.73999786376953,88.91999816894531,89.38999938964844,51400 | |
| 2025-05-12,87.86000061035156,88.0,86.06999969482422,86.19999694824219,122300 | |
| 2025-05-13,86.61000061035156,87.54000091552734,86.58000183105469,87.12000274658203,72100 | |
| 2025-05-14,88.43000030517578,88.43000030517578,86.52999877929688,86.95999908447266,65000 | |
| 2025-05-15,88.36000061035156,88.41000366210938,87.69000244140625,87.80999755859375,69900 | |
| 2025-05-16,87.80000305175781,88.47000122070312,86.88999938964844,87.69000244140625,58600 | |
| 2025-05-19,87.93000030517578,89.4000015258789,87.77999877929688,89.04000091552734,88600 | |
| 2025-05-20,90.70999908447266,93.0,90.30000305175781,92.97000122070312,396900 | |
| 2025-05-21,93.0,95.33999633789062,93.0,94.38999938964844,361800 | |
| 2025-05-22,92.6500015258789,92.98999786376953,91.44999694824219,92.08000183105469,195200 | |
| 2025-05-23,90.94999694824219,92.0,90.58000183105469,91.19999694824219,216800 | |
| 2025-05-27,89.7699966430664,90.30000305175781,89.1500015258789,89.51000213623047,213300 | |
| 2025-05-28,89.0,89.08999633789062,87.87999725341797,88.44999694824219,588700 | |
| 2025-05-29,88.61000061035156,89.31999969482422,88.3499984741211,89.19000244140625,235900 | |
| 2025-05-30,88.11000061035156,88.8499984741211,87.58000183105469,88.77999877929688,207800 | |
| 2025-06-02,90.05000305175781,90.70999908447266,89.16000366210938,90.68000030517578,276300 | |
| 2025-06-03,92.05000305175781,92.58000183105469,91.33000183105469,92.56999969482422,259000 | |
| 2025-06-04,91.44999694824219,91.72000122070312,91.0,91.66000366210938,183900 | |
| 2025-06-05,92.47000122070312,93.12000274658203,91.58000183105469,92.33000183105469,495800 | |
| 2025-06-06,94.5,95.94999694824219,94.2300033569336,95.66000366210938,438200 | |
| 2025-06-09,97.66999816894531,98.94999694824219,97.3499984741211,98.5999984741211,360400 | |
| 2025-06-10,97.61000061035156,98.0999984741211,96.41000366210938,97.08000183105469,273600 | |
| 2025-06-11,97.9800033569336,98.95999908447266,97.2699966430664,97.66000366210938,322100 | |
| 2025-06-12,95.87999725341797,97.05000305175781,95.58999633789062,96.98999786376953,267900 | |
| 2025-06-13,96.37000274658203,96.56999969482422,94.23999786376953,94.41000366210938,234200 | |
| 2025-06-16,95.69999694824219,95.94000244140625,94.01000213623047,94.36000061035156,184300 | |
| 2025-06-17,95.45999908447266,95.98999786376953,95.13999938964844,95.79000091552734,177700 | |
| 2025-06-18,96.47000122070312,96.4800033569336,95.29000091552734,95.4800033569336,243000 | |
| 2025-06-20,95.9000015258789,96.1500015258789,95.02999877929688,95.9000015258789,185900 | |
| 2025-06-23,97.80999755859375,98.69999694824219,97.45999908447266,98.19000244140625,260400 | |
| 2025-06-24,97.41000366210938,97.41000366210938,96.29000091552734,97.1500015258789,258900 | |
| 2025-06-25,96.16999816894531,97.70999908447266,95.76000213623047,97.63999938964844,180600 | |
| 2025-06-26,99.0199966430664,104.7300033569336,98.76000213623047,103.91000366210938,644600 | |
| 2025-06-27,102.31999969482422,104.1500015258789,101.73999786376953,103.52999877929688,366900 | |
| 2025-06-30,101.86000061035156,102.4000015258789,99.4000015258789,100.61000061035156,402600 | |
| 2025-07-01,101.72000122070312,101.93000030517578,99.80999755859375,101.16000366210938,327400 | |
| 2025-07-02,103.55000305175781,106.11000061035156,103.05000305175781,106.05000305175781,567100 | |
| 2025-07-03,103.16999816894531,104.25,102.91999816894531,104.04000091552734,334600 | |
| 2025-07-07,101.05999755859375,101.45999908447266,100.29000091552734,101.45999908447266,291100 | |
| 2025-07-08,101.58999633789062,101.87999725341797,100.12000274658203,101.19999694824219,203000 | |
| 2025-07-09,100.23999786376953,101.41000366210938,99.55000305175781,101.25,255300 | |
| 2025-07-10,103.95999908447266,105.38999938964844,102.0199966430664,104.9000015258789,430200 | |
| 2025-07-11,106.0999984741211,111.5,106.0199966430664,111.05000305175781,640700 | |
| 2025-07-14,108.66000366210938,110.3499984741211,107.80000305175781,109.11000061035156,455700 | |
| 2025-07-15,110.91999816894531,110.91999816894531,108.83999633789062,109.12999725341797,209900 | |
| 2025-07-16,112.05999755859375,112.87999725341797,110.88999938964844,112.87999725341797,263500 | |
| 2025-07-17,112.94999694824219,117.4000015258789,112.18000030517578,117.23999786376953,361700 | |
| 2025-07-18,119.30000305175781,119.30000305175781,113.91999816894531,114.22000122070312,594300 | |
| 2025-07-21,116.0,117.5199966430664,115.0,115.30999755859375,242600 | |
| 2025-07-22,115.08000183105469,117.08000183105469,114.76000213623047,116.94999694824219,176000 | |
| 2025-07-23,115.37000274658203,118.05999755859375,115.08000183105469,117.0199966430664,223500 | |
| 2025-07-24,114.9000015258789,115.56999969482422,112.55000305175781,112.87000274658203,335500 | |
| 2025-07-25,112.5,112.5,110.31999969482422,111.7300033569336,262200 | |
| 2025-07-28,113.62000274658203,113.9000015258789,111.33000183105469,112.47000122070312,351000 | |
| 2025-07-29,113.16000366210938,114.80999755859375,112.37999725341797,114.51000213623047,184800 | |
| 2025-07-30,114.66000366210938,114.66000366210938,107.5,108.41999816894531,688900 | |
| 2025-07-31,110.91000366210938,111.19999694824219,107.3499984741211,108.66000366210938,333500 | |
| 2025-08-01,111.16000366210938,111.3499984741211,109.16999816894531,110.11000061035156,313000 | |
| 2025-08-04,108.5,110.2699966430664,107.87999725341797,108.91000366210938,252200 | |
| 2025-08-05,107.13999938964844,109.23999786376953,106.75,107.38999938964844,211300 | |
| 2025-08-06,104.5999984741211,105.3499984741211,103.3499984741211,104.41000366210938,332300 | |
| 2025-08-07,105.25,106.0199966430664,104.62000274658203,105.66000366210938,195800 | |
| 2025-08-08,103.36000061035156,104.45999908447266,102.31999969482422,102.44999694824219,472700 | |
| 2025-08-11,104.02999877929688,105.45999908447266,103.76000213623047,104.70999908447266,181400 | |
| 2025-08-12,103.29000091552734,103.86000061035156,102.4000015258789,102.83000183105469,130200 | |
| 2025-08-13,102.94999694824219,103.69999694824219,102.33000183105469,103.55000305175781,114300 | |
| 2025-08-14,103.98999786376953,104.94999694824219,102.94999694824219,104.69000244140625,132900 | |
| 2025-08-15,102.20999908447266,102.75,101.66000366210938,101.93000030517578,315000 | |
| 2025-08-18,102.31999969482422,102.91000366210938,101.75,102.16000366210938,150100 | |
| 2025-08-19,102.4000015258789,102.9800033569336,100.86000061035156,101.12999725341797,162500 | |
| 2025-08-20,102.12000274658203,102.80999755859375,100.66000366210938,101.68000030517578,131800 | |
| 2025-08-21,100.72000122070312,101.52999877929688,100.16000366210938,101.30000305175781,158600 | |
| 2025-08-22,102.5999984741211,103.80000305175781,101.94000244140625,102.70999908447266,185900 | |
| 2025-08-25,100.83000183105469,101.25,99.87999725341797,100.22000122070312,210500 | |
| 2025-08-26,99.86000061035156,100.75,99.26000213623047,100.58000183105469,143900 | |
| 2025-08-27,99.56999969482422,99.9800033569336,98.4800033569336,99.79000091552734,159800 | |
| 2025-08-28,100.66000366210938,101.0,100.0999984741211,100.83999633789062,214400 | |
| 2025-08-29,99.69000244140625,101.25,99.37000274658203,101.16999816894531,200400 | |
| 2025-09-02,101.86000061035156,104.12999725341797,101.30000305175781,104.0999984741211,550500 | |
| 2025-09-03,105.16999816894531,106.0,104.2699966430664,104.63999938964844,389200 | |
| 2025-09-04,103.37000274658203,103.61000061035156,102.2699966430664,102.55000305175781,266200 | |
| 2025-09-05,102.72000122070312,103.56999969482422,100.55000305175781,101.69000244140625,284600 | |
| 2025-09-08,103.31999969482422,104.3499984741211,103.0199966430664,103.9800033569336,545700 | |
| 2025-09-09,103.33000183105469,104.30000305175781,102.01000213623047,103.88999938964844,416700 | |
| 2025-09-10,107.66000366210938,108.87000274658203,107.04000091552734,107.55999755859375,346900 | |
| 2025-09-11,108.27999877929688,109.12999725341797,107.94000244140625,108.70999908447266,285900 | |
| 2025-09-12,111.22000122070312,112.16999816894531,109.7300033569336,110.66000366210938,357500 | |
| 2025-09-15,108.18000030517578,109.43000030517578,107.29000091552734,109.36000061035156,328000 | |
| 2025-09-16,108.44000244140625,108.44000244140625,106.77999877929688,107.30000305175781,180600 | |
| 2025-09-17,105.97000122070312,106.37999725341797,104.0,105.26000213623047,281200 | |
| 2025-09-18,105.19000244140625,106.62999725341797,104.12999725341797,105.48999786376953,220300 | |
| 2025-09-19,104.30999755859375,105.18000030517578,103.8499984741211,104.8499984741211,254100 | |
| 2025-09-22,107.19000244140625,108.66000366210938,106.75,108.36000061035156,320700 | |
| 2025-09-23,112.0,112.16999816894531,110.55999755859375,111.79000091552734,531100 | |
| 2025-09-24,112.37000274658203,112.37000274658203,109.97000122070312,110.33999633789062,276900 | |
| 2025-09-25,113.36000061035156,115.2300033569336,111.73999786376953,115.02999877929688,806700 | |
| 2025-09-26,115.55999755859375,116.9800033569336,115.19999694824219,115.91000366210938,486600 | |
| 2025-09-29,115.73999786376953,116.69000244140625,113.70999908447266,115.3499984741211,582000 | |
| 2025-09-30,112.9800033569336,114.3499984741211,112.26000213623047,114.16999816894531,283900 | |
| 2025-10-01,113.51000213623047,115.06999969482422,113.08999633789062,114.1500015258789,347800 | |
| 2025-10-02,114.7699966430664,114.7699966430664,110.33999633789062,114.08000183105469,531000 | |
| 2025-10-03,114.25,115.93000030517578,114.0199966430664,115.68000030517578,671200 | |
| 2025-10-06,117.66000366210938,121.69000244140625,117.62999725341797,121.33000183105469,1171700 | |
| 2025-10-07,123.4800033569336,125.19999694824219,120.95999908447266,122.95999908447266,801700 | |
| 2025-10-08,129.3800048828125,134.94000244140625,128.83999633789062,134.27999877929688,1246000 | |
| 2025-10-09,136.22999572753906,136.66000366210938,128.2100067138672,129.42999267578125,1450400 | |
| 2025-10-10,133.08999633789062,134.58999633789062,128.07000732421875,129.52999877929688,797600 | |
| 2025-10-13,132.6199951171875,136.5800018310547,131.9499969482422,134.88999938964844,652500 | |
| 2025-10-14,134.6300048828125,140.5800018310547,132.5,138.38999938964844,625400 | |
| 2025-10-15,141.25999450683594,141.6699981689453,138.1999969482422,140.86000061035156,654700 | |
| 2025-10-16,144.4600067138672,148.49000549316406,144.0,147.6199951171875,1101900 | |
| 2025-10-17,140.7100067138672,140.8800048828125,132.5,132.6199951171875,1540400 | |
| 2025-10-20,134.97000122070312,138.0,134.08999633789062,137.92999267578125,636200 | |
| 2025-10-21,129.4600067138672,130.3000030517578,126.12999725341797,128.44000244140625,853400 | |
| 2025-10-22,130.02000427246094,134.7899932861328,127.4800033569336,132.32000732421875,859600 | |
| 2025-10-23,133.33999633789062,134.60000610351562,131.52999877929688,131.74000549316406,348700 | |
| 2025-10-24,131.7100067138672,133.38999938964844,130.02000427246094,130.27999877929688,205500 | |
| 2025-10-27,128.94000244140625,128.94000244140625,126.13999938964844,127.41999816894531,407800 | |
| 2025-10-28,124.76000213623047,128.22999572753906,124.41999816894531,127.87999725341797,465800 | |
| 2025-10-29,129.72999572753906,130.0800018310547,127.26000213623047,127.91000366210938,315600 | |
| 2025-10-30,129.4199981689453,132.9199981689453,128.7100067138672,132.3800048828125,329900 | |
| 2025-10-31,133.5399932861328,133.6699981689453,130.33999633789062,131.6699981689453,205700 | |
| 2025-11-03,133.1199951171875,133.41000366210938,129.80999755859375,130.99000549316406,216500 | |
| 2025-11-04,129.17999267578125,129.75,126.9000015258789,127.08000183105469,357700 | |
| 2025-11-05,128.75999450683594,130.1999969482422,128.0,129.61000061035156,211200 | |
| 2025-11-06,127.94000244140625,129.0,124.26000213623047,125.44000244140625,258100 | |
| 2025-11-07,126.12000274658203,127.33999633789062,124.83000183105469,126.48999786376953,267000 | |
| 2025-11-10,128.0500030517578,130.4499969482422,127.5999984741211,129.8800048828125,350600 | |
| 2025-11-11,131.24000549316406,132.99000549316406,129.9600067138672,132.22000122070312,394900 | |
| 2025-11-12,131.11000061035156,134.69000244140625,130.5500030517578,134.27999877929688,359600 | |
| 2025-11-13,133.4199981689453,134.1999969482422,129.8000030517578,130.00999450683594,372000 | |
| 2025-11-14,126.18000030517578,129.27000427246094,124.80000305175781,127.9000015258789,323000 | |
| 2025-11-17,125.83999633789062,128.02000427246094,124.5199966430664,126.30999755859375,327700 | |
| 2025-11-18,126.9000015258789,128.85000610351562,125.41999816894531,128.0500030517578,209100 | |
| 2025-11-19,128.11000061035156,128.94000244140625,126.06999969482422,126.26000213623047,209600 | |
| 2025-11-20,129.0,129.83999633789062,124.9000015258789,125.2699966430664,298600 | |
| 2025-11-21,125.0,126.5999984741211,123.0999984741211,124.69999694824219,284500 | |
| 2025-11-24,125.83999633789062,127.6500015258789,125.30999755859375,127.19999694824219,209300 | |
| 2025-11-25,126.87999725341797,127.52999877929688,125.5199966430664,126.79000091552734,130900 | |
| 2025-11-26,128.3000030517578,129.89999389648438,127.30000305175781,129.5500030517578,283400 | |
| 2025-11-28,131.2899932861328,133.60000610351562,131.0,132.42999267578125,348400 | |
| 2025-12-01,132.85000610351562,134.02000427246094,129.22000122070312,130.0,379900 | |
| 2025-12-02,132.9600067138672,133.94000244140625,131.1199951171875,133.92999267578125,386800 | |
| 2025-12-03,132.61000061035156,135.0,131.32000732421875,134.67999267578125,227800 | |
| 2025-12-04,131.47000122070312,132.94000244140625,130.22999572753906,132.27999877929688,289300 | |
| 2025-12-05,132.97999572753906,133.75,131.9199981689453,133.0,153200 | |
| 2025-12-08,135.0,135.1699981689453,132.6999969482422,133.9199981689453,328700 | |
| 2025-12-09,134.14999389648438,137.67999267578125,132.92999267578125,137.38999938964844,638000 | |
| 2025-12-10,134.44000244140625,134.61000061035156,132.3300018310547,134.4600067138672,488300 | |
| 2025-12-11,133.88999938964844,136.55999755859375,133.63999938964844,136.47000122070312,511500 | |
| 2025-12-12,140.0,140.3699951171875,134.6999969482422,136.5,516400 | |
| 2025-12-15,141.88999938964844,144.60000610351562,141.50999450683594,143.38999938964844,742100 | |
| 2025-12-16,144.38999938964844,147.41000366210938,144.19000244140625,146.11000061035156,481700 | |
| 2025-12-17,147.8699951171875,150.60000610351562,146.67999267578125,149.47999572753906,670400 | |
| 2025-12-18,155.0,155.58999633789062,152.4600067138672,153.9600067138672,603900 | |
| 2025-12-19,153.05999755859375,156.5800018310547,152.89999389648438,156.05999755859375,533200 | |
| 2025-12-22,161.89999389648438,161.89999389648438,157.3000030517578,160.5,686400 | |
| 2025-12-23,166.3699951171875,170.72000122070312,165.24000549316406,169.1999969482422,1302100 | |
| 2025-12-24,160.72000122070312,160.9600067138672,152.47999572753906,156.5,1626000 | |
| 2025-12-26,167.33999633789062,175.9600067138672,165.72999572753906,175.91000366210938,1120800 | |
| 2025-12-29,150.10000610351562,151.77999877929688,146.0,151.05999755859375,1612100 | |
| 2025-12-30,152.42999267578125,154.3000030517578,147.02000427246094,147.0500030517578,1063700 | |
| 2025-12-31,144.5500030517578,147.41000366210938,144.0,145.3800048828125,684200 | |
| 2026-01-02,150.1999969482422,150.91000366210938,147.00999450683594,148.97999572753906,388600 | |
| 2026-01-05,155.5800018310547,157.5500030517578,154.44000244140625,154.63999938964844,519700 | |
| 2026-01-06,161.02000427246094,166.6699981689453,160.75,165.3699951171875,690200 | |
| 2026-01-07,157.4199981689453,160.4499969482422,155.0,160.27000427246094,708400 | |
| 2026-01-08,156.91000366210938,162.7100067138672,155.61000061035156,162.0,439100 | |
| 2026-01-09,166.94000244140625,169.24000549316406,165.02000427246094,166.22999572753906,528600 | |
| 2026-01-12,169.05999755859375,171.74000549316406,168.36000061035156,169.42999267578125,425300 | |
| 2026-01-13,170.8300018310547,172.52000427246094,165.66000366210938,166.35000610351562,575300 | |
| 2026-01-14,168.47000122070312,171.02000427246094,166.42999267578125,170.1699981689453,478400 | |
| 2026-01-15,163.5,167.16000366210938,162.4199981689453,165.52000427246094,477800 | |
| 2026-01-16,159.0500030517578,163.66000366210938,157.92999267578125,163.10000610351562,821400 | |
| 2026-01-20,168.44000244140625,170.19000244140625,167.14999389648438,169.5399932861328,536600 | |
| 2026-01-21,169.5,171.36000061035156,165.9499969482422,168.77000427246094,584900 | |
| 2026-01-22,169.92999267578125,175.91000366210938,168.5,175.91000366210938,778300 | |
| 2026-01-23,180.22999572753906,184.9499969482422,179.1999969482422,184.74000549316406,1032000 | |
| 2026-01-26,191.2100067138672,197.41000366210938,181.66000366210938,183.77000427246094,1726500 | |
| 2026-01-27,177.57000732421875,178.16000366210938,168.57000732421875,174.99000549316406,1345300 | |
| 2026-01-28,183.3699951171875,186.14999389648438,179.0800018310547,185.91000366210938,780800 | |
| 2026-01-29,192.30999755859375,194.77000427246094,175.83999633789062,182.47000122070312,1316800 | |
| 2026-01-30,165.66000366210938,168.77000427246094,145.3800048828125,153.86000061035156,2214000 | |
| 2026-02-02,157.8000030517578,159.41000366210938,150.0800018310547,156.13999938964844,881300 | |
| 2026-02-03,165.0,166.85000610351562,157.5399932861328,159.72000122070312,602900 | |
| 2026-02-04,166.47999572753906,167.75999450683594,156.60000610351562,160.3000030517578,505500 | |
| 2026-02-05,151.97000122070312,156.39999389648438,150.0399932861328,150.05999755859375,969600 | |
| 2026-02-06,153.0,157.63999938964844,152.72000122070312,154.88999938964844,465500 | |
| 2026-02-09,156.57000732421875,158.8000030517578,156.0500030517578,158.0500030517578,248600 | |
| 2026-02-10,158.57000732421875,159.1699981689453,154.7100067138672,155.08999633789062,219700 | |
| 2026-02-11,160.0800018310547,160.2100067138672,155.3300018310547,155.99000549316406,239500 | |
| 2026-02-12,155.89999389648438,157.16000366210938,147.0,147.0,430400 | |
| 2026-02-13,150.69000244140625,155.1199951171875,148.83999633789062,153.47000122070312,436200 | |
| 2026-02-17,151.89999389648438,154.60000610351562,149.72000122070312,153.52999877929688,349300 | |
| 2026-02-18,157.07000732421875,159.13999938964844,154.8000030517578,156.63999938964844,264200 | |
| 2026-02-19,152.47000122070312,153.8699951171875,151.1999969482422,152.9199981689453,178800 | |
| 2026-02-20,155.64999389648438,159.64999389648438,155.36000061035156,159.60000610351562,420500 | |
| 2026-02-23,160.25,161.8800048828125,156.83999633789062,159.5399932861328,242000 | |
| 2026-02-24,155.92999267578125,162.9600067138672,155.9199981689453,162.6999969482422,329100 | |
| 2026-02-25,164.97000122070312,165.99000549316406,162.49000549316406,162.49000549316406,393500 | |
| 2026-02-26,159.97000122070312,162.42999267578125,157.8000030517578,162.42999267578125,260700 | |
| 2026-02-27,162.0800018310547,163.1300048828125,160.6999969482422,162.38999938964844,221000 | |
| 2026-03-02,159.36000061035156,162.0,158.52999877929688,160.9600067138672,260500 | |
| 2026-03-03,150.92999267578125,151.9600067138672,145.00999450683594,149.94000244140625,499800 | |
| 2026-03-04,153.3000030517578,153.52999877929688,151.39999389648438,151.63999938964844,159700 | |
| 2026-03-05,149.1199951171875,149.63999938964844,147.1199951171875,147.7899932861328,292100 | |
| 2026-03-06,147.9600067138672,149.3300018310547,147.1999969482422,147.6999969482422,244600 | |
| 2026-03-09,148.33999633789062,153.6999969482422,147.27000427246094,153.22000122070312,339400 | |
| 2026-03-10,153.92999267578125,153.92999267578125,150.24000549316406,150.8000030517578,192200 | |
| 2026-03-11,149.0,150.58999633789062,147.5800018310547,149.24000549316406,187200 | |
| 2026-03-12,150.10000610351562,150.1300048828125,146.5,147.0399932861328,159700 | |
| 2026-03-13,146.52000427246094,146.8300018310547,140.38999938964844,140.75999450683594,356900 | |
| 2026-03-16,144.2899932861328,146.7100067138672,143.5800018310547,146.13999938964844,162000 | |
| 2026-03-17,146.92999267578125,148.10000610351562,145.27999877929688,145.85000610351562,94500 | |
| 2026-03-18,138.94000244140625,141.7899932861328,135.00999450683594,135.33999633789062,583900 | |
| 2026-03-19,130.99000549316406,132.39999389648438,128.0500030517578,131.58999633789062,914700 | |
| 2026-03-20,131.60000610351562,132.39999389648438,126.83000183105469,127.95999908447266,545300 | |
| 2026-03-23,129.3000030517578,132.92999267578125,127.55999755859375,129.44000244140625,358500 | |
| 2026-03-24,127.73999786376953,129.3000030517578,125.5,128.1699981689453,283200 | |
| 2026-03-25,130.83999633789062,131.36000061035156,128.1699981689453,129.24000549316406,168000 | |
| 2026-03-26,123.94999694824219,125.33999633789062,121.7300033569336,122.37999725341797,346400 | |
| 2026-03-27,124.58000183105469,128.1199951171875,124.0,125.44000244140625,212600 | |
| 2026-03-30,129.27999877929688,129.6300048828125,127.22000122070312,128.11000061035156,148700 | |
| 2026-03-31,131.1199951171875,135.22000122070312,130.77000427246094,134.7100067138672,258800 | |
| 2026-04-01,133.4600067138672,137.58999633789062,132.8000030517578,134.64999389648438,304000 | |
| 2026-04-02,132.05999755859375,137.30999755859375,132.0,137.30999755859375,159100 | |
| 2026-04-06,134.99000549316406,135.55999755859375,133.7100067138672,135.17999267578125,67600 | |
| 2026-04-07,132.38999938964844,133.6999969482422,129.64999389648438,133.08999633789062,141000 | |
| 2026-04-08,145.8000030517578,146.36000061035156,141.8000030517578,142.42999267578125,614600 | |
| 2026-04-09,141.1999969482422,142.39999389648438,139.13999938964844,141.64999389648438,172800 | |
| 2026-04-10,138.10000610351562,139.39999389648438,137.50999450683594,138.92999267578125,78800 | |
| 2026-04-13,139.11000061035156,143.3699951171875,138.1699981689453,143.36000061035156,112400 | |
| 2026-04-14,141.5500030517578,144.50999450683594,141.3300018310547,144.47000122070312,106000 | |
| 2026-04-15,143.6300048828125,144.47999572753906,142.05999755859375,142.86000061035156,173700 | |
| 2026-04-16,143.2899932861328,143.65499877929688,141.01150512695312,141.35000610351562,154882 | |