| date,open,high,low,close,volume | |
| 2015-01-02,33.00562508289754,33.11125695457195,32.74561055232799,32.91624450683594,603000 | |
| 2015-01-05,32.794368181604035,32.92437546172503,32.55060491882944,32.60748291015625,770400 | |
| 2015-01-06,32.65621678723085,32.85122915620621,32.38807826695824,32.51808547973633,1095500 | |
| 2015-01-07,32.769984567802766,32.948742595882436,32.63185012377769,32.932491302490234,686900 | |
| 2015-01-08,33.15187557947333,33.46876801779356,33.12750019179237,33.42001724243164,732900 | |
| 2015-01-09,33.44439773971017,33.4525218369727,33.11125395883299,33.22500991821289,861300 | |
| 2015-01-12,33.265635839269,33.33876511142082,33.00562133819975,33.07875061035156,565500 | |
| 2015-01-13,33.28188082582262,33.48501731001287,32.84310527606366,33.046241760253906,1824200 | |
| 2015-01-14,32.769984567802766,32.948742595882436,32.66435271056209,32.932491302490234,833800 | |
| 2015-01-15,33.046257701578476,33.13563829367755,32.818745721412284,32.883750915527344,1381900 | |
| 2015-01-16,32.843122886327095,33.265647371951644,32.79437208773631,33.24127197265625,1010000 | |
| 2015-01-20,33.38752205360717,33.420024644124915,33.02187565932662,33.29814147949219,892900 | |
| 2015-01-21,33.20062457298865,33.39563384499813,33.10311993698391,33.35500717163086,1406200 | |
| 2015-01-22,33.51752111455467,33.8425407409668,33.28188204038672,33.8425407409668,1076700 | |
| 2015-01-23,33.75317606547826,33.81005406191202,33.64754417226486,33.663795471191406,1491400 | |
| 2015-01-26,33.68004141568484,33.745043501438715,33.452526366501694,33.73691940307617,777800 | |
| 2015-01-27,33.46064621816106,33.65565553222601,33.32251177938266,33.49314880371094,7497600 | |
| 2015-01-28,33.639411883629386,33.70441396389352,33.07062895813467,33.11125564575195,1612000 | |
| 2015-01-29,33.14375950602406,33.306269362339435,32.84311518697441,33.281890869140625,1506100 | |
| 2015-01-30,33.135620171169755,33.159998655438976,32.704971844351256,32.729347229003906,1497400 | |
| 2015-02-02,32.810623022185865,33.038135012061375,32.42872523950764,33.01375961303711,1243900 | |
| 2015-02-03,33.168145976390406,33.38753389073998,33.030014567143674,33.37940979003906,912600 | |
| 2015-02-04,33.29001738167157,33.476902627722154,33.22501220063608,33.29814147949219,2196100 | |
| 2015-02-05,33.428148871672335,33.631285413770115,33.428148871672335,33.62316131591797,1727100 | |
| 2015-02-06,33.67191829526425,33.67191829526425,33.23314563934262,33.330650329589844,1000100 | |
| 2015-02-09,33.25751786546655,33.34689844784384,33.06250540395083,33.151885986328125,741000 | |
| 2015-02-10,33.32251298153054,33.541900792481144,33.20875702761925,33.50127410888672,1205800 | |
| 2015-02-11,33.50128486475124,33.59066545712571,33.33065087910085,33.51753616333008,802700 | |
| 2015-02-12,33.655656148034126,33.68003463745117,33.541900196145285,33.68003463745117,659500 | |
| 2015-02-13,33.704410552978516,33.704410552978516,33.55002791580946,33.704410552978516,767100 | |
| 2015-02-17,33.68003067054578,33.76128402671984,33.59065011898421,33.72065734863281,2143600 | |
| 2015-02-18,33.680044201283124,33.84255407853538,33.60691491150052,33.83442687988281,1388300 | |
| 2015-02-19,33.769416410903226,33.769416410903226,33.63940916127852,33.68815994262695,1367000 | |
| 2015-02-20,33.68815539705529,33.93191856975827,33.58252665197471,33.90754318237305,836700 | |
| 2015-02-23,33.89942655213962,33.948177337646484,33.83442137197368,33.948177337646484,893600 | |
| 2015-02-24,33.94007161553378,34.005073731275125,33.826315588271974,33.964447021484375,852400 | |
| 2015-02-25,33.93191584857303,34.053798974958504,33.899416367871346,33.9725456237793,698700 | |
| 2015-02-26,33.948179945504,34.0050579327097,33.86692656367238,33.94005584716797,3936900 | |
| 2015-02-27,33.91568113831611,34.02130991690946,33.858800050342445,33.923805236816406,2187400 | |
| 2015-03-02,33.899420545930326,34.0456790757724,33.89129335004074,34.03755187988281,1935800 | |
| 2015-03-03,33.98879963968531,34.00504783153085,33.761284658827876,33.90754318237305,1321900 | |
| 2015-03-04,33.81004035741215,33.84254294209071,33.631279241297136,33.7531623840332,1782300 | |
| 2015-03-05,33.78566069982525,33.89941663220984,33.78566069982525,33.875038146972656,831600 | |
| 2015-03-06,33.67191144289402,33.67191144289402,33.225011678953734,33.273765563964844,995100 | |
| 2015-03-09,33.21688952880255,33.476904064871555,33.21688952880255,33.42815017700195,585100 | |
| 2015-03-10,33.216881537100186,33.273759509454806,32.98124245184987,32.997493743896484,2277800 | |
| 2015-03-11,33.005627009899236,33.062504998055985,32.89187103358573,32.924373626708984,1252100 | |
| 2015-03-12,32.956861433168555,33.363134366074206,32.956861433168555,33.35500717163086,868800 | |
| 2015-03-13,33.322523615665716,33.322523615665716,32.981255645023836,33.1925163269043,717800 | |
| 2015-03-16,33.28188705682628,33.65565751380527,33.28188705682628,33.64753341674805,536700 | |
| 2015-03-17,33.45252022880305,33.558152085842366,33.38751815497543,33.50127410888672,772900 | |
| 2015-03-18,33.444392224352306,34.021299122993305,33.26563111788223,33.90754318237305,571500 | |
| 2015-03-19,33.77755407341326,33.89943727496884,33.72067607258562,33.80192947387695,917300 | |
| 2015-03-20,33.923821164846416,34.14320912277699,33.842567743221466,34.0700798034668,730400 | |
| 2015-03-23,34.102558661925805,34.2406900024133,34.07005607606386,34.12693405151367,634600 | |
| 2015-03-24,34.15131719023949,34.19194698159466,33.91568113831611,33.923805236816406,1197300 | |
| 2015-03-25,34.012735624923174,34.020894700367315,33.48230544513331,33.498626708984375,820700 | |
| 2015-03-26,33.368074886387944,33.58024829998196,33.27015037170988,33.392555236816406,696500 | |
| 2015-03-27,33.392559437446764,33.563931250896395,33.30279710359597,33.53944778442383,494600 | |
| 2015-03-30,33.702662155500036,33.94747506398277,33.69450307416879,33.906673431396484,868700 | |
| 2015-03-31,33.784254680886356,33.94746114431101,33.66184672035411,33.670005798339844,1322000 | |
| 2015-04-01,33.686337770286066,33.69449996382888,33.384401981461224,33.58841323852539,1208100 | |
| 2015-04-02,33.5802423721528,33.767932289221775,33.547599835367684,33.6536865234375,492500 | |
| 2015-04-06,33.54760064606273,33.93114268014726,33.54760064606273,33.84137725830078,632500 | |
| 2015-04-07,33.8821841089836,33.922985730773505,33.7108154296875,33.7108154296875,1614000 | |
| 2015-04-08,33.767944708385045,33.857710161076206,33.66185798129869,33.808746337890625,804000 | |
| 2015-04-09,33.800567290928015,33.88217362221428,33.64551993092895,33.86585235595703,2425200 | |
| 2015-04-10,33.90666743787606,34.02091323410898,33.8495445397596,33.955631256103516,1152700 | |
| 2015-04-13,33.98011504959296,34.061721421568926,33.808746337890625,33.808746337890625,2385800 | |
| 2015-04-14,33.80058052640711,33.9556310600834,33.694496923640074,33.88218688964844,1338700 | |
| 2015-04-15,33.98826577827749,34.078028087725045,33.89033816493949,33.91482162475586,902600 | |
| 2015-04-16,33.88218688964844,33.94746886727704,33.759778901268675,33.88218688964844,976700 | |
| 2015-04-17,33.71080936323377,33.75977005538521,33.417032758470555,33.54759979248047,637800 | |
| 2015-04-20,33.66185654584952,33.88218907134174,33.653697465482246,33.83322525024414,548500 | |
| 2015-04-21,33.939298664816846,33.99642154388318,33.77608910478584,33.816890716552734,522600 | |
| 2015-04-22,33.86587105736651,33.97195779014026,33.74346304932258,33.931156158447266,962400 | |
| 2015-04-23,33.86586582703118,34.14332123784351,33.85770674713867,34.06171798706055,995800 | |
| 2015-04-24,34.11884563515541,34.167806347255606,33.98827854794671,34.11068344116211,1428300 | |
| 2015-04-27,34.19227972232457,34.19227972232457,33.84138019535977,33.874019622802734,625900 | |
| 2015-04-28,33.8658604000197,34.01274871826172,33.69449173305866,34.01274871826172,944500 | |
| 2015-04-29,33.84954577339716,33.90666867359545,33.637375445941316,33.75162124633789,579900 | |
| 2015-04-30,33.66185684990636,33.73530102573383,33.33543759890321,33.47416687011719,1471500 | |
| 2015-05-01,33.57207659849558,33.74344522888267,33.47415211155486,33.72712707519531,774800 | |
| 2015-05-04,33.776094174151254,33.931144680285385,33.776094174151254,33.82505798339844,631700 | |
| 2015-05-05,33.81689087985717,33.81689087985717,33.42518980166926,33.45783233642578,1155400 | |
| 2015-05-06,33.53127953196271,33.59656149444804,33.196701302695615,33.3762321472168,447400 | |
| 2015-05-07,33.35174444982299,33.629199759301,33.343585372910404,33.555755615234375,993400 | |
| 2015-05-08,33.82506617824316,34.01275615638342,33.82506617824316,33.93931198120117,1592100 | |
| 2015-05-11,33.92297900747406,33.963780621177364,33.74344817162323,33.759769439697266,582100 | |
| 2015-05-12,33.61288979340596,33.77609940319997,33.46600145588779,33.694496154785156,619100 | |
| 2015-05-13,33.78426943366261,33.898515253133766,33.60473850994216,33.661861419677734,442100 | |
| 2015-05-14,33.78426257624822,34.06171798706055,33.78426257624822,34.06171798706055,390500 | |
| 2015-05-15,34.10251257034984,34.17595672607422,34.061710953383816,34.17595672607422,398700 | |
| 2015-05-18,34.14331132369332,34.24939800927849,34.110668787672715,34.22491455078125,448700 | |
| 2015-05-19,34.20860017250081,34.322849071583036,34.159639471572625,34.24940490722656,1033700 | |
| 2015-05-20,34.27387197948957,34.371796456372756,34.21674910856079,34.233070373535156,577900 | |
| 2015-05-21,34.20044382545501,34.25756672307732,34.16780128025242,34.20860290527344,316400 | |
| 2015-05-22,34.151478694899524,34.224922862300005,34.10251799194209,34.118839263916016,373800 | |
| 2015-05-26,34.05354953395748,34.05354953395748,33.743451634653134,33.82505798339844,479500 | |
| 2015-05-27,33.87403448570542,34.0780457833169,33.825073766576494,34.045406341552734,420800 | |
| 2015-05-28,33.98827273891016,34.0617169074728,33.91482857034753,34.020912170410156,472500 | |
| 2015-05-29,34.02906407848207,34.037223155650075,33.80056944925329,33.816890716552734,446000 | |
| 2015-06-01,33.93931598265152,34.012760166492846,33.74346378808632,33.906673431396484,1481900 | |
| 2015-06-02,33.80873688873007,33.865859776665644,33.65368949475692,33.792415618896484,878000 | |
| 2015-06-03,33.84953794673552,33.84953794673552,33.686328364064195,33.78425598144531,834200 | |
| 2015-06-04,33.653683215965444,33.776088047434264,33.52311619462069,33.555755615234375,798600 | |
| 2015-06-05,33.547598969843776,33.547598969843776,33.302786176198815,33.35990905761719,850200 | |
| 2015-06-08,33.37622988932487,33.37622988932487,33.21302032470703,33.21302032470703,882300 | |
| 2015-06-09,33.213025752555865,33.25382737213746,33.123260321697934,33.15590286254883,564700 | |
| 2015-06-10,33.2783148792196,33.5231308752954,33.27015579873394,33.441524505615234,606500 | |
| 2015-06-11,33.54761017016132,33.65369689091258,33.45784472283061,33.612892150878906,464300 | |
| 2015-06-12,33.531290139823035,33.53944922035348,33.368080512531606,33.40888214111328,1451100 | |
| 2015-06-15,33.24567613267241,33.29463684252955,33.115109051445415,33.22935485839844,599800 | |
| 2015-06-16,33.245661529608476,33.47415304315025,33.213018995398684,33.44967269897461,2077200 | |
| 2015-06-17,33.490475479424084,33.63736377553271,33.32726591564077,33.572078704833984,1409600 | |
| 2015-06-18,33.621058154243606,34.02091850298587,33.621058154243606,33.931156158447266,616700 | |
| 2015-06-19,33.890340124934056,33.95562520426838,33.784256540461655,33.792415618896484,473800 | |
| 2015-06-22,33.963794521707115,34.037238701617355,33.87402906704295,33.890350341796875,791000 | |
| 2015-06-23,33.96378775792467,33.96378775792467,33.800578155852946,33.857704162597656,979500 | |
| 2015-06-24,33.83310623748558,33.890508958546796,33.60350786541358,33.61170959472656,769800 | |
| 2015-06-25,33.701903681680534,33.701903681680534,33.529704918155154,33.537906646728516,517200 | |
| 2015-06-26,33.57069590139177,33.660896125205916,33.50509772919014,33.60349655151367,444700 | |
| 2015-06-29,33.29190185471182,33.49690125807345,33.01310254101829,33.029502868652344,1444300 | |
| 2015-06-30,33.30009783865682,33.30009783865682,33.013096846629395,33.06229782104492,662300 | |
| 2015-07-01,33.275508545327334,33.45590591430664,33.22630755667315,33.45590591430664,2502100 | |
| 2015-07-02,33.52970475600316,33.58710434356737,33.39850525185028,33.480506896972656,998800 | |
| 2015-07-06,33.28369295834565,33.54609186322997,33.25909403852577,33.50509262084961,802800 | |
| 2015-07-07,33.554293298344554,33.824893951416016,33.31649642121012,33.824893951416016,1204000 | |
| 2015-07-08,33.603497960834346,33.67729786268268,33.42309750564012,33.4640998840332,2720900 | |
| 2015-07-09,33.75109776453102,33.775696689133035,33.44769955828443,33.4640998840332,1573000 | |
| 2015-07-10,33.742892465101576,33.87409191699623,33.70189009485063,33.81669235229492,1013400 | |
| 2015-07-13,34.0791140881674,34.0791140881674,33.93971281761081,34.05451202392578,863800 | |
| 2015-07-14,34.03809186615705,34.16109273159629,34.013492944285986,34.128292083740234,636900 | |
| 2015-07-15,34.111908776593474,34.161109772921556,34.03810884612311,34.10371017456055,630500 | |
| 2015-07-16,34.22670871670591,34.333306175924605,34.218506987200904,34.32510757446289,707100 | |
| 2015-07-17,34.31690281649938,34.31690281649938,34.1939050371685,34.251304626464844,701300 | |
| 2015-07-20,34.21030823060548,34.30870708791625,34.16110723792845,34.26770782470703,532900 | |
| 2015-07-21,34.251305384264604,34.27590431506642,34.05450455372081,34.11190414428711,1403600 | |
| 2015-07-22,34.02989899476409,34.21849805961094,34.02989899476409,34.16109848022461,932200 | |
| 2015-07-23,34.202084566353435,34.202084566353435,33.89868645953127,33.9478874206543,1142600 | |
| 2015-07-24,33.997092660802245,34.070892554545196,33.792093303520936,33.824893951416016,616700 | |
| 2015-07-27,33.70190240699786,33.808502978119144,33.652704549590204,33.734703063964844,687400 | |
| 2015-07-28,33.88228857547411,34.09548962762958,33.759287727842754,34.08728790283203,469000 | |
| 2015-07-29,34.11190273763461,34.33330248985048,34.06270487805971,34.31690216064453,415000 | |
| 2015-07-30,34.23490269970697,34.349701872943676,34.08730286896181,34.33330154418945,597400 | |
| 2015-07-31,34.407105439293765,34.513706024504856,34.34150724473225,34.39070510864258,420600 | |
| 2015-08-03,34.390699405172555,34.46449931684205,34.24309958183357,34.423500061035156,699000 | |
| 2015-08-04,34.43989833172698,34.51369823898809,34.34149949805966,34.39889907836914,1529000 | |
| 2015-08-05,34.579298853243046,34.68589942191245,34.554699925105005,34.60390090942383,798600 | |
| 2015-08-06,34.66949665296488,34.66949665296488,34.30869884415639,34.39889907836914,1186300 | |
| 2015-08-07,34.37430477799139,34.39070510864258,34.20210599821879,34.39070510864258,599500 | |
| 2015-08-10,34.51369985557145,34.636700749448714,34.51369985557145,34.612098693847656,414000 | |
| 2015-08-11,34.521903045343784,34.59570296587383,34.42350419398475,34.53830337524414,2229400 | |
| 2015-08-12,34.42350613323598,34.653104508689204,34.21030808860703,34.6367073059082,1055200 | |
| 2015-08-13,34.6530960603292,34.77609694750219,34.530098301198706,34.6448974609375,741700 | |
| 2015-08-14,34.60389573248872,34.81709370988919,34.595694005641235,34.808895111083984,949000 | |
| 2015-08-17,34.79250085000903,34.972901335591466,34.6203020927037,34.95650100708008,915300 | |
| 2015-08-18,34.88270122171383,35.013900722246966,34.88270122171383,34.948299407958984,5876100 | |
| 2015-08-19,34.882694068839406,35.030293867678445,34.644894045371814,34.825294494628906,1327100 | |
| 2015-08-20,34.644906208205555,34.67770687013898,34.30870724349618,34.32510757446289,6118400 | |
| 2015-08-21,34.04631788091616,34.128316431012436,33.439517974853516,33.439517974853516,5387000 | |
| 2015-08-24,32.07830544132561,33.021303938574206,21.65613662939412,32.184906005859375,6263200 | |
| 2015-08-25,32.82451540459651,33.17711475687337,31.619120601459226,31.635520935058594,2473100 | |
| 2015-08-26,32.10290852557127,32.652305437235086,31.742107565751237,32.594905853271484,2121300 | |
| 2015-08-27,32.95570426543456,33.242705318349685,32.635905683993144,33.193504333496094,1919500 | |
| 2015-08-28,33.111496279679045,33.22629541655083,32.96389649568906,33.16069412231445,1207700 | |
| 2015-08-31,33.02950413448141,33.05410619089666,32.78350546662828,32.832706451416016,1669100 | |
| 2015-09-01,32.291514869564985,32.430912996822556,31.89791629325467,32.053714752197266,2154500 | |
| 2015-09-02,32.38171703179844,32.512916564941406,32.135715170117216,32.512916564941406,1699600 | |
| 2015-09-03,32.5703077404415,32.873705995848404,32.504706426816874,32.586708068847656,1594900 | |
| 2015-09-04,32.25051385519218,32.324310651707115,31.97991308913108,32.14391326904297,1413600 | |
| 2015-09-08,32.56210287939935,32.8327035800021,32.44730371964394,32.81630325317383,1328600 | |
| 2015-09-09,33.07870000442765,33.07870000442765,32.29970173664417,32.36530303955078,917900 | |
| 2015-09-10,32.3324940178517,32.64409386990649,32.2832930534089,32.43909454345703,1073200 | |
| 2015-09-11,32.35712188675154,32.64412307739258,32.283321938077485,32.64412307739258,4570000 | |
| 2015-09-14,32.68511646872297,32.68511646872297,32.47191526514339,32.553916931152344,1097900 | |
| 2015-09-15,32.60310608422507,32.96390706209425,32.55390822581955,32.87370681762695,1906700 | |
| 2015-09-16,32.947504690656935,33.17710302376281,32.88190337945944,33.14430236816406,1182000 | |
| 2015-09-17,33.1115077386825,33.66090469185527,33.10330601004362,33.2263069152832,1355300 | |
| 2015-09-18,32.87370873986383,33.21810628101208,32.75070783057199,32.90650939941406,868500 | |
| 2015-09-21,33.05411163611531,33.275511412068575,32.931110717904616,33.11151123046875,1177600 | |
| 2015-09-22,32.7671012878418,32.89830077048215,32.603101152530755,32.7671012878418,1714800 | |
| 2015-09-23,32.78350546662828,32.890106036313654,32.685106625095585,32.832706451416016,736400 | |
| 2015-09-24,32.64410084558477,32.85729881431197,32.48829932224359,32.80809783935547,2263900 | |
| 2015-09-25,33.00754541629941,33.14765398815553,32.67788392142411,32.817989349365234,1568000 | |
| 2015-09-28,32.677893185688546,32.677893185688546,32.084497925202974,32.15867233276367,1378100 | |
| 2015-09-29,32.208109901120636,32.34821531186371,32.05151780215531,32.22459030151367,1534200 | |
| 2015-09-30,32.48833225255207,32.65316461021209,32.33998658896535,32.628440856933594,1178400 | |
| 2015-10-01,32.65315604157028,32.70260667906647,32.348218303464364,32.669639587402344,1594700 | |
| 2015-10-02,32.422399815563,33.08172607421875,32.315258316057815,33.08172607421875,2021900 | |
| 2015-10-05,33.287771677175556,33.57622912834503,33.287771677175556,33.5515022277832,1232500 | |
| 2015-10-06,33.551511596297225,33.551511596297225,33.23009009448911,33.296024322509766,917700 | |
| 2015-10-07,33.42787294035207,33.55149484027699,33.30424789651169,33.535011291503906,2806800 | |
| 2015-10-08,33.4773157313892,33.83994746553178,33.411384689491015,33.790496826171875,1464600 | |
| 2015-10-09,33.86467025474685,33.93884463972976,33.76577212274128,33.85643005371094,1003300 | |
| 2015-10-12,33.831715811923644,33.99654818950446,33.82347560780685,33.96358108520508,676000 | |
| 2015-10-13,33.86467051749431,34.02125948971097,33.76577238472142,33.81521987915039,1811000 | |
| 2015-10-14,33.815232283981416,33.922373801073064,33.567985289391245,33.584468841552734,1275900 | |
| 2015-10-15,33.68335587466787,33.98829677296586,33.63390837844716,33.947086334228516,2239600 | |
| 2015-10-16,34.07071401712539,34.22730300721622,34.037746921133014,34.21906280517578,1211400 | |
| 2015-10-19,34.14487560231676,34.2932243347168,34.120151861554795,34.2932243347168,2670400 | |
| 2015-10-20,34.24379012965838,34.30148098170929,34.14489197527334,34.23554992675781,936000 | |
| 2015-10-21,34.30147164263905,34.32619853243979,34.087191842492956,34.111915588378906,860000 | |
| 2015-10-22,34.26850995524014,34.63937874363803,34.26026661012486,34.606414794921875,1287800 | |
| 2015-10-23,34.787741933449716,34.787741933449716,34.44983695373193,34.62290954589844,2352700 | |
| 2015-10-26,34.61465765927337,34.67234850385894,34.556966814687804,34.639381408691406,2207500 | |
| 2015-10-27,34.54872486015786,34.655866351809145,34.474553608917006,34.589935302734375,2246000 | |
| 2015-10-28,34.6641092761748,34.81245806468246,34.40037879525348,34.7877311706543,1796500 | |
| 2015-10-29,34.746523872494464,34.853665362842285,34.6311421800808,34.7877311706543,1618600 | |
| 2015-10-30,34.85366941516462,34.85366941516462,34.581695556640625,34.581695556640625,990900 | |
| 2015-11-02,34.68883113457825,34.9195945068212,34.61465674436943,34.89487075805664,2124500 | |
| 2015-11-03,34.861915588378906,34.944333352310586,34.705326552783056,34.861915588378906,1563700 | |
| 2015-11-04,34.944323763276216,34.944323763276216,34.70531702933427,34.77949142456055,1256300 | |
| 2015-11-05,34.8042240055174,34.820707557962706,34.581700763380006,34.72180938720703,959500 | |
| 2015-11-06,34.614665744347924,34.647632847215704,34.23555349311633,34.441593170166016,2131400 | |
| 2015-11-09,34.40038706584264,34.40038706584264,34.04599855741791,34.1943473815918,1503200 | |
| 2015-11-10,34.17785626221457,34.37565255470801,34.16137271385421,34.359169006347656,1156500 | |
| 2015-11-11,34.458082233847406,34.49104619807245,34.33445715027494,34.3509407043457,1077400 | |
| 2015-11-12,34.19433639099231,34.26026743392494,33.947086334228516,33.947086334228516,1422800 | |
| 2015-11-13,33.90587366728635,33.94708095557966,33.625659705411486,33.64214324951172,1513000 | |
| 2015-11-16,33.60093757990848,34.13663864135742,33.60093757990848,34.13663864135742,1304400 | |
| 2015-11-17,34.21081778259472,34.33444281454979,33.99653795697645,34.095436096191406,1521700 | |
| 2015-11-18,34.169621675188104,34.532253544242856,34.0872070561754,34.49104309082031,1150500 | |
| 2015-11-19,34.48279547317475,34.60642051903236,34.458071721569425,34.4992790222168,1176900 | |
| 2015-11-20,34.63938280356161,34.75476449737898,34.52400110974424,34.589935302734375,1520400 | |
| 2015-11-23,34.62289925531408,34.705316996551744,34.52400110974424,34.589935302734375,1541100 | |
| 2015-11-24,34.458069606444006,34.66410924094912,34.3097208180871,34.598175048828125,1341100 | |
| 2015-11-25,34.63937874363803,34.655862289953596,34.57344770229073,34.606414794921875,808300 | |
| 2015-11-27,34.58992962397169,34.71355149965966,34.565202733702215,34.67234420776367,460400 | |
| 2015-11-30,34.730045800857894,34.730045800857894,34.50752258300781,34.50752258300781,1251700 | |
| 2015-12-01,34.65586806937212,34.88663461235913,34.54048636983637,34.87839126586914,4359500 | |
| 2015-12-02,34.894881062061025,34.894881062061025,34.50752544948773,34.54873275756836,2296500 | |
| 2015-12-03,34.58168973454477,34.58168973454477,33.980054409788096,34.095436096191406,1648700 | |
| 2015-12-04,34.17785606057642,34.812458521086754,34.10368166535014,34.77949142456055,1472400 | |
| 2015-12-07,34.688842282316415,34.7877404530721,34.5652172109347,34.72180938720703,1828000 | |
| 2015-12-08,34.51577113244587,34.72181083070368,34.433353366792964,34.64763641357422,1499200 | |
| 2015-12-09,34.56522061943264,34.84543475080261,34.21083206670248,34.3509407043457,4154100 | |
| 2015-12-10,34.392136801844835,34.548725798576655,34.28499530728335,34.33444595336914,2711000 | |
| 2015-12-11,34.021269071270545,34.20258498568145,33.84819650419606,33.92237091064453,1791800 | |
| 2015-12-14,33.955333497235664,34.194340235558165,33.79050115549893,34.161373138427734,2525100 | |
| 2015-12-15,34.37565470126685,34.58169435276414,34.37565470126685,34.4498291015625,1464500 | |
| 2015-12-16,34.556972733331826,34.993775815410515,34.46631477805154,34.94432830810547,2153700 | |
| 2015-12-17,34.99377123109517,34.99377123109517,34.581691956652925,34.589935302734375,3695000 | |
| 2015-12-18,34.48279159532981,34.48279159532981,34.08719589455481,34.095436096191406,1727000 | |
| 2015-12-21,34.30972265836101,34.35917016118865,34.111923215303975,34.32620620727539,1796700 | |
| 2015-12-22,34.44158651242194,34.655866351809145,34.26027062561444,34.589935302734375,1319500 | |
| 2015-12-23,34.73827728895896,34.92783334080474,34.70531019892106,34.91958999633789,1923200 | |
| 2015-12-24,34.930376878954185,34.98013639071722,34.797688011138256,34.888912200927734,613300 | |
| 2015-12-28,34.8308798519002,34.905517578125,34.71477742522915,34.905517578125,1262400 | |
| 2015-12-29,35.0796488375869,35.25380236648487,34.95525481561057,35.19575119018555,1421600 | |
| 2015-12-30,35.24552465855253,35.24552465855253,35.00502502515908,35.04648971557617,1460000 | |
| 2015-12-31,34.99673217963694,34.99673217963694,34.67330317624852,34.68159484863281,1229000 | |
| 2016-01-04,34.29182709407303,34.308413605916876,33.935224998314425,34.250362396240234,2977700 | |
| 2016-01-05,34.31668971036508,34.55718609193138,34.21717069362875,34.48255157470703,2930600 | |
| 2016-01-06,34.13425596963403,34.38304729097713,34.10108294984074,34.266944885253906,2766100 | |
| 2016-01-07,33.76105624592963,34.08448517311969,33.628367374170836,33.711299896240234,2740800 | |
| 2016-01-08,33.81911518187702,33.88546121474088,33.313237753725446,33.37129211425781,3711800 | |
| 2016-01-11,33.47081055383519,33.562034774206964,33.12250018182964,33.421051025390625,3771200 | |
| 2016-01-12,33.65324629862688,33.669829638299,33.271763051575846,33.595191955566406,2998400 | |
| 2016-01-13,33.71129497501633,33.71129497501633,33.01467770908778,33.06443405151367,4079500 | |
| 2016-01-14,33.17224097371382,33.61177215427907,33.01467396796719,33.40444564819336,4322700 | |
| 2016-01-15,32.79077936336709,33.0395706775769,32.67467696097273,32.97322463989258,3519900 | |
| 2016-01-19,33.23030130527164,33.35469850864497,32.94833705270406,33.19712829589844,3287900 | |
| 2016-01-20,32.78246872586643,32.92345240621547,32.044386811923374,32.682952880859375,4905700 | |
| 2016-01-21,32.77418666115233,33.01468625698498,32.51710055903268,32.78247833251953,3473200 | |
| 2016-01-22,33.13906797348776,33.42932698013861,33.072725136587074,33.40444564819336,7374100 | |
| 2016-01-25,33.34638763061982,33.45419827743576,33.097596507126006,33.122474670410156,1744200 | |
| 2016-01-26,33.23029730273761,33.57860753209819,33.21371080004884,33.55372619628906,3412300 | |
| 2016-01-27,33.51227054856259,33.78594317131896,33.163963388930235,33.36299514770508,5806200 | |
| 2016-01-28,33.47908331692627,33.562015817491414,33.21370564222068,33.40444564819336,3341700 | |
| 2016-01-29,33.562025832102954,34.200592041015625,33.44592346021926,34.200592041015625,2829000 | |
| 2016-02-01,34.00985202006654,34.45767820829982,33.95180082865326,34.324989318847656,3285600 | |
| 2016-02-02,34.10936749888544,34.12595400377945,33.86886792325076,33.9683837890625,3394000 | |
| 2016-02-03,34.10938177605763,34.16743298570902,33.62838242345627,34.05133056640625,6882900 | |
| 2016-02-04,33.98497813218508,34.10108052966846,33.79423802724052,33.951805114746094,4827100 | |
| 2016-02-05,33.91032809521807,33.918622928338415,33.43762384101951,33.55372619628906,5128100 | |
| 2016-02-08,33.30493456924747,33.38786391810907,32.84052199038767,33.246883392333984,4246600 | |
| 2016-02-09,33.01469530478948,33.46251844305582,32.95664409865211,33.255191802978516,5740700 | |
| 2016-02-10,33.40444708780671,33.661533105310994,33.304931246391185,33.338104248046875,4979000 | |
| 2016-02-11,32.989806518760226,33.205427947415764,32.84053111847647,33.03956604003906,5332100 | |
| 2016-02-12,33.2717573090519,33.495670318603516,33.17224147043501,33.495670318603516,4594400 | |
| 2016-02-16,33.761058673038725,33.902042388916016,33.59519678052823,33.902042388916016,3645300 | |
| 2016-02-17,34.03472171727952,34.28351290443782,33.96837571347646,34.217166900634766,3804900 | |
| 2016-02-18,34.266927097179995,34.38302944263412,34.13423825043934,34.291805267333984,5903500 | |
| 2016-02-19,34.16742077735372,34.3581608499912,34.04302356480415,34.31669616699219,19258800 | |
| 2016-02-22,34.54061468117684,34.681595258245906,34.45768213858943,34.64842224121094,6749500 | |
| 2016-02-23,34.59035909751015,34.681583281075824,34.465965071917644,34.48255157470703,4958800 | |
| 2016-02-24,34.31669253779961,34.68988097242891,34.184003668103884,34.64012145996094,4597700 | |
| 2016-02-25,34.69817099178185,35.06306457519531,34.69817099178185,35.06306457519531,5015500 | |
| 2016-02-26,35.1128309783217,35.1128309783217,34.764520666345945,34.78940200805664,4249500 | |
| 2016-02-29,34.80598434740943,34.97184306667517,34.55718994140625,34.55718994140625,4204400 | |
| 2016-03-01,34.764511977778184,35.11282220270204,34.69816913142004,35.08794403076172,3519700 | |
| 2016-03-02,35.054770665902005,35.204046023115076,34.93866831330336,35.19575119018555,4441700 | |
| 2016-03-03,35.18745492148133,35.278679090471236,34.98842008336232,35.26209259033203,3706200 | |
| 2016-03-04,35.262100899986415,35.42796277691303,35.16258503925131,35.33673858642578,4214900 | |
| 2016-03-07,35.22893189655491,35.394793792335946,35.17088070756442,35.32015609741211,3868700 | |
| 2016-03-08,35.22063847654533,35.361619024649926,35.13770595099641,35.20405197143555,5712700 | |
| 2016-03-09,35.311864426221696,35.386498957593005,35.2206402253645,35.32015609741211,4689800 | |
| 2016-03-10,35.386498350641304,35.59382492592339,35.07965590501851,35.36991500854492,5539500 | |
| 2016-03-11,35.61041585216213,35.809450781103735,35.577246000299255,35.78457260131836,3961300 | |
| 2016-03-14,35.74309860920492,35.85090930900657,35.668460919119525,35.7928581237793,3934700 | |
| 2016-03-15,35.64358674455879,35.792862141485564,35.57724388123171,35.776275634765625,3464300 | |
| 2016-03-16,35.676762351836345,36.0250695276203,35.59382981220713,35.95043182373047,4154300 | |
| 2016-03-17,35.95044158944903,36.22411429923759,35.90068521570839,36.15776824951172,3983300 | |
| 2016-03-18,36.24898019870097,36.31532622593737,36.091413129343586,36.22410202026367,5043300 | |
| 2016-03-21,36.19092559814453,36.25727161913238,36.09970140106243,36.19092559814453,3331000 | |
| 2016-03-22,36.09140885482076,36.22409773002571,36.03335766964062,36.13287353515625,3198200 | |
| 2016-03-23,36.09038548061738,36.19038103757098,36.04038611273985,36.0737190246582,2967800 | |
| 2016-03-24,35.95705701174543,36.0737190246582,35.87372473194956,36.0737190246582,3285900 | |
| 2016-03-28,36.12370673823634,36.23203708715333,36.06537574546582,36.157039642333984,4021700 | |
| 2016-03-29,36.12370760200766,36.598690370954145,36.0820430602897,36.59035873413086,3536400 | |
| 2016-03-30,36.69869274411367,36.74035728998515,36.607028835915756,36.65702819824219,3486400 | |
| 2016-03-31,36.64868586911771,36.748681394471255,36.5653567944565,36.60702133178711,3297800 | |
| 2016-04-01,36.49869626190923,36.94868095917627,36.440365265463605,36.915348052978516,4295300 | |
| 2016-04-04,36.94033865033253,36.9486702850746,36.77367734629142,36.84867477416992,3833600 | |
| 2016-04-05,36.71534799301042,36.748677712255,36.490355699408845,36.54035186767578,4223000 | |
| 2016-04-06,36.532022174151294,36.81534546498897,36.49868927433503,36.807010650634766,4269100 | |
| 2016-04-07,36.68201918561804,36.73201853826085,36.42369396516422,36.56535720825195,4857700 | |
| 2016-04-08,36.73202917795654,36.76535891057214,36.54870134396448,36.64869689941406,4401900 | |
| 2016-04-11,36.707021563408816,36.78201901173963,36.47369758140222,36.50703048706055,3391200 | |
| 2016-04-12,36.52370682731916,36.77369732983051,36.457040997955225,36.732032775878906,11409100 | |
| 2016-04-13,36.88200121615645,36.88200121615645,36.6070127908925,36.74034118652344,5190400 | |
| 2016-04-14,36.765347053938804,36.77368186850582,36.64868508040361,36.673683166503906,3997400 | |
| 2016-04-15,36.74035221403518,36.82368129426561,36.657023133804735,36.78201675415039,3133400 | |
| 2016-04-18,36.748689866822076,37.040348052978516,36.66536077294948,37.040348052978516,3036700 | |
| 2016-04-19,37.115352630615234,37.15701718554606,36.99869060528822,37.115352630615234,4791000 | |
| 2016-04-20,37.13201294279879,37.14867939777308,36.89868575195988,36.907020568847656,2870100 | |
| 2016-04-21,36.91534723613818,36.91534723613818,36.4403644591334,36.465362548828125,5571300 | |
| 2016-04-22,36.4987027843112,36.59036670333514,36.373709131934305,36.582035064697266,2918600 | |
| 2016-04-25,36.52369560669732,36.66535568237305,36.448698161104076,36.66535568237305,2420900 | |
| 2016-04-26,36.70702824523644,36.79036052455133,36.54870168274026,36.64036560058594,2511800 | |
| 2016-04-27,36.62369026949298,36.840347785605005,36.498693470212544,36.765350341796875,2454800 | |
| 2016-04-28,36.60702103294006,36.840344983127025,36.50702550840285,36.59868621826172,2608500 | |
| 2016-04-29,36.49870720418759,36.52370848073171,36.21538377416834,36.47370910644531,4037000 | |
| 2016-05-02,36.54035068980458,36.82367395645146,36.498686157991806,36.79034423828125,2462300 | |
| 2016-05-03,36.673687319083086,36.740353127966294,36.532027243407356,36.66535568237305,4014200 | |
| 2016-05-04,36.51535278619163,36.75701152221509,36.46535344049021,36.70701217651367,2809500 | |
| 2016-05-05,36.74036441514855,36.82369352305176,36.64870048917398,36.732032775878906,2955200 | |
| 2016-05-06,36.69034510487088,36.857006408911985,36.51535216608771,36.84867477416992,3079900 | |
| 2016-05-09,36.8570165166822,37.06534240916546,36.757020978354475,37.00701141357422,3213100 | |
| 2016-05-10,37.12366728265209,37.32366150512713,37.08200274678656,37.31532669067383,2592100 | |
| 2016-05-11,37.30700120735825,37.30700120735825,36.990344960719455,37.00701141357422,3079000 | |
| 2016-05-12,37.10700221992488,37.215332560265864,36.93200925546668,37.1236686706543,3460200 | |
| 2016-05-13,37.1070079178823,37.13200918721571,36.807018116288845,36.87368392944336,3175300 | |
| 2016-05-16,36.898679986489306,37.24033431307529,36.79868445106922,37.190338134765625,7484200 | |
| 2016-05-17,37.14033840449797,37.16533649340163,36.55702529260676,36.68202209472656,2395800 | |
| 2016-05-18,36.6403587130937,36.80701688279298,36.26537147366865,36.465362548828125,4047500 | |
| 2016-05-19,36.34869362447299,36.46535559252785,36.21536520686742,36.448692321777344,3237300 | |
| 2016-05-20,36.56536492173292,36.62369592272092,36.44870291975693,36.53203201293945,2077700 | |
| 2016-05-23,36.57369328207132,36.57369328207132,36.40703193184006,36.440364837646484,3305800 | |
| 2016-05-24,36.54868862405942,36.85701000035916,36.44035828905671,36.807010650634766,2823800 | |
| 2016-05-25,36.89035038273199,36.94868137984172,36.75702193522389,36.87368392944336,4567500 | |
| 2016-05-26,36.915340274649495,37.023670607565776,36.89034218966891,36.98200607299805,2942600 | |
| 2016-05-27,37.03202077286262,37.11535306249572,36.96535811995796,37.07368850708008,1908300 | |
| 2016-05-31,37.148658953132156,37.148658953132156,36.89866544490205,37.04866027832031,3541700 | |
| 2016-06-01,36.965357689822845,37.14035072781337,36.873693761693964,37.115352630615234,2563200 | |
| 2016-06-02,37.1070015785181,37.26533126831055,37.007006054670505,37.26533126831055,2172200 | |
| 2016-06-03,37.273666184063956,37.40699462052658,37.148672562955625,37.356998443603516,3132500 | |
| 2016-06-06,37.43198862476358,37.440323439208456,37.24032921693566,37.331993103027344,3078200 | |
| 2016-06-07,37.42366451368308,37.49866196476464,37.33200060916106,37.38199996948242,2909500 | |
| 2016-06-08,37.43198679426608,37.59864810820995,37.37365581120575,37.58198165893555,1926500 | |
| 2016-06-09,37.548651681768995,37.7319762649303,37.50698396946856,37.698646545410156,2391100 | |
| 2016-06-10,37.54866027832031,37.61532291142278,37.42366347040199,37.54866027832031,2522300 | |
| 2016-06-13,37.49032278947673,37.60698476130239,37.32366146738279,37.331993103027344,5346500 | |
| 2016-06-14,37.3153341557206,37.41533287636333,37.19034052311863,37.38199996948242,2757100 | |
| 2016-06-15,37.45698988929788,37.49032278947673,37.28199693155939,37.331993103027344,2743600 | |
| 2016-06-16,37.265332891651546,37.54032138891149,37.16533418464745,37.52365493774414,2860700 | |
| 2016-06-17,37.52365660508129,37.52365660508129,37.148672562955625,37.356998443603516,2773800 | |
| 2016-06-20,37.598656539872046,37.74865143817852,37.49866100060135,37.51532745361328,2094300 | |
| 2016-06-21,37.60579887365062,37.73983590112677,37.55553698565632,37.63930892944336,6202400 | |
| 2016-06-22,37.69796725542541,37.773363317764115,37.59744023753924,37.63094711303711,5354400 | |
| 2016-06-23,37.84035642626879,37.9576416015625,37.67281256723775,37.9576416015625,4366200 | |
| 2016-06-24,37.08640258646039,37.68119164475039,37.07802347538896,37.28745651245117,9102900 | |
| 2016-06-27,37.128299436739724,37.161809499457895,36.8434702950262,37.10316848754883,5942400 | |
| 2016-06-28,37.362858975282734,37.56391613163195,37.17856004396563,37.54716110229492,4874000 | |
| 2016-06-29,37.773350865823105,38.09169004583485,37.71470985841242,38.049800872802734,5695600 | |
| 2016-06-30,38.15031850046348,38.72835246718777,38.06654337765941,38.71159744262695,5566100 | |
| 2016-07-01,38.80376406676465,38.854029160637836,38.694857961220464,38.77863311767578,4644900 | |
| 2016-07-05,38.745110724016754,38.946167839825314,38.686469731008934,38.88752365112305,3301100 | |
| 2016-07-06,38.84563827894193,39.01318534539908,38.70322534965477,38.97967529296875,7692300 | |
| 2016-07-07,39.02157155487864,39.02157155487864,38.69485327779043,38.79538345336914,4228000 | |
| 2016-07-08,38.97967678576214,39.24775082408213,38.8875257358969,39.23099899291992,3687000 | |
| 2016-07-11,39.28125087219841,39.331515939965534,39.147213887179895,39.264495849609375,4465300 | |
| 2016-07-12,39.31476795681822,39.32314387176558,39.15560000726349,39.1723518371582,4550600 | |
| 2016-07-13,39.172357419614556,39.33990450368817,39.16398150347354,39.31477355957031,5886900 | |
| 2016-07-14,39.39854784624681,39.47394387877795,39.28126583913058,39.373416900634766,6516100 | |
| 2016-07-15,39.465570327956115,39.465570327956115,39.1807412097301,39.29802322387695,3377600 | |
| 2016-07-18,39.32315389217173,39.37341898174763,39.20587187885648,39.272891998291016,5561800 | |
| 2016-07-19,39.331528587547155,39.33990450368817,39.197491559427235,39.31477355957031,2658400 | |
| 2016-07-20,39.42367227999838,39.42367227999838,39.33989715576172,39.33989715576172,2896700 | |
| 2016-07-21,39.35666307092087,39.35666307092087,39.163985025402305,39.28964614868164,2929200 | |
| 2016-07-22,39.31477500497954,39.532583985296604,39.23100305771026,39.524208068847656,1944300 | |
| 2016-07-25,39.51582160437483,39.51582160437483,39.29801266458337,39.4152946472168,1856300 | |
| 2016-07-26,39.47393415884614,39.49906829396426,39.23099428779541,39.33989715576172,6123600 | |
| 2016-07-27,39.314773264004046,39.34828331970581,38.93779312659624,39.11371612548828,7349200 | |
| 2016-07-28,39.06344606367889,39.2644999644297,38.99642596629919,39.19748306274414,2069600 | |
| 2016-07-29,39.06344868965693,39.3901636971105,39.06344868965693,39.28125762939453,3563000 | |
| 2016-08-01,39.289635276913955,39.42367227999838,39.23937020237196,39.33989715576172,2840200 | |
| 2016-08-02,39.21423601764777,39.339893900062194,39.0634440021953,39.163970947265625,3179500 | |
| 2016-08-03,39.16398213521424,39.16398213521424,38.87077713012695,38.87077713012695,9472200 | |
| 2016-08-04,39.02157005479662,39.06345602849669,38.946174023858525,38.988059997558594,3884300 | |
| 2016-08-05,39.06344926914339,39.11371115060841,39.01318419198397,39.1053352355957,2803700 | |
| 2016-08-08,39.1304835471802,39.1304835471802,38.962936411298806,39.004825592041016,2825300 | |
| 2016-08-09,39.03831600692005,39.15560118958511,38.97967501343475,39.08858108520508,2504000 | |
| 2016-08-10,39.138850265112005,39.16398120904093,39.03832009800672,39.11371612548828,6032400 | |
| 2016-08-11,39.19749538605785,39.2142504156704,39.071834261811354,39.18074035644531,2457900 | |
| 2016-08-12,39.189118915022576,39.24775992477172,39.08859192626624,39.13047790527344,4237600 | |
| 2016-08-15,39.21424306196673,39.21424306196673,39.046695992955925,39.07182693481445,2265700 | |
| 2016-08-16,39.013187130159366,39.029942157141036,38.7199821472168,38.7199821472168,5188100 | |
| 2016-08-17,38.76187251710862,38.85402357812155,38.53568442072099,38.812137603759766,6518800 | |
| 2016-08-18,38.86239389572545,38.93778991699219,38.81213201201065,38.93778991699219,5256900 | |
| 2016-08-19,38.84564268631017,38.854021798215676,38.67809560084338,38.80375671386719,5124500 | |
| 2016-08-22,38.820524356706706,38.912675443442666,38.73675238459905,38.854034423828125,4280100 | |
| 2016-08-23,38.98807149661791,39.004826530178626,38.854034423828125,38.854034423828125,2188600 | |
| 2016-08-24,38.86240039542122,38.8959104539653,38.61108134773075,38.661346435546875,2394000 | |
| 2016-08-25,38.63620582841114,38.82050792386742,38.585943944700915,38.669715881347656,5916800 | |
| 2016-08-26,38.71160832868667,38.91266548426139,38.351383188566,38.48542022705078,4182700 | |
| 2016-08-29,38.53569170977618,38.76187984894747,38.5021816456703,38.74512481689453,1879100 | |
| 2016-08-30,38.6780906306091,38.7283557084984,38.46865759961201,38.52730178833008,3689000 | |
| 2016-08-31,38.53567476242162,38.55242978710598,38.36812771127226,38.51054382324219,2886400 | |
| 2016-09-01,38.52730178833008,38.55243272942751,38.35975472439352,38.52730178833008,5016500 | |
| 2016-09-02,38.6445893349676,38.84564328406567,38.627834306593606,38.761871337890625,3142000 | |
| 2016-09-06,38.736744178844425,38.921043117579686,38.70323411882157,38.895912170410156,3194700 | |
| 2016-09-07,38.9126631028973,38.9126631028973,38.74511601612104,38.87077713012695,1737500 | |
| 2016-09-08,38.82889238343779,38.82889238343779,38.61108338281131,38.65296936035156,2624900 | |
| 2016-09-09,38.44352690769539,38.46028193376709,37.60579477827707,37.614173889160156,8741700 | |
| 2016-09-12,37.488512810899074,38.24247300604411,37.488512810899074,38.15032196044922,4752500 | |
| 2016-09-13,37.99952810409007,38.00790401888245,37.49688693280074,37.60579299926758,6216900 | |
| 2016-09-14,37.59742796966484,37.80686105274678,37.46339092432021,37.5555419921875,3799900 | |
| 2016-09-15,37.522027779712985,37.932514787539475,37.455007666609546,37.890628814697266,3503100 | |
| 2016-09-16,37.75659004265019,37.86549612357251,37.63092893422484,37.79010009765625,4042600 | |
| 2016-09-19,37.86549493396837,38.01628698106353,37.78171979908515,37.873870849609375,2626100 | |
| 2016-09-20,37.99115989251879,38.09169007303337,37.91576385498047,37.91576385498047,5353800 | |
| 2016-09-21,38.0079125248827,38.451912804907685,37.882254600709416,38.435157775878906,9666400 | |
| 2016-09-22,38.56081476657299,38.73674096926881,38.56081476657299,38.678096771240234,2807900 | |
| 2016-09-23,38.63620171483357,38.63620171483357,38.485409688368556,38.51054382324219,2370100 | |
| 2016-09-26,38.42970309651797,38.42970309651797,38.261261944667744,38.30337142944336,2639300 | |
| 2016-09-27,38.362322176172356,38.52234270292476,38.31179208372211,38.4212760925293,2238600 | |
| 2016-09-28,38.49707316397297,38.49707316397297,38.22756863737408,38.45496368408203,2361300 | |
| 2016-09-29,38.46337945876593,38.48864771372129,38.05070210987635,38.092811584472656,3390800 | |
| 2016-09-30,38.25282572036315,38.39600177748685,38.16860677811159,38.26124954223633,2641800 | |
| 2016-10-03,38.18546263454357,38.24441655430855,37.90753425901068,37.991756439208984,3886100 | |
| 2016-10-04,37.974900482669554,38.00858934452864,37.48642162395294,37.62117385864258,5399500 | |
| 2016-10-05,37.713810836220354,37.75592351345651,37.5032603010244,37.536949157714844,18223100 | |
| 2016-10-06,37.44432132385609,37.63802750786824,37.33483731511932,37.56222915649414,6070300 | |
| 2016-10-07,37.62959828039857,37.75592990801085,37.376938237920754,37.520111083984375,3929200 | |
| 2016-10-10,37.65486145378438,37.789613683940914,37.65486145378438,37.70539474487305,2648700 | |
| 2016-10-11,37.63803295410478,37.63803295410478,37.141133292694676,37.2337760925293,3616300 | |
| 2016-10-12,37.29271891381807,37.51169332327466,37.18323492183677,37.42747116088867,1726800 | |
| 2016-10-13,37.26745037376655,37.55379927350988,37.17480761021037,37.452735900878906,2838000 | |
| 2016-10-14,37.57065774131177,37.68856558889098,37.42748163157423,37.43590545654297,3451800 | |
| 2016-10-17,37.45273207187122,37.46115268008512,37.32640045943809,37.35166549682617,1606700 | |
| 2016-10-18,37.57064437757863,37.62117445842615,37.44431274996635,37.520111083984375,1915500 | |
| 2016-10-19,37.56222947384066,37.56222947384066,37.37694711216442,37.48643112182617,1546800 | |
| 2016-10-20,37.43588764269704,37.49484153843347,37.275867171915564,37.35166549682617,3010200 | |
| 2016-10-21,37.225356744931155,37.292731284442226,37.107448891225744,37.2506217956543,2706400 | |
| 2016-10-24,37.35166580117334,37.50326245222978,37.32640076357939,37.37693405151367,2969700 | |
| 2016-10-25,37.360105196427554,37.37694963276088,37.26746240296811,37.301151275634766,3427100 | |
| 2016-10-26,37.25062370601603,37.292733196963496,37.09902696840657,37.166404724121094,1968500 | |
| 2016-10-27,37.200069625229574,37.21691405475614,36.8884557108543,36.90530014038086,3119700 | |
| 2016-10-28,36.854774164301425,37.149546920383585,36.846353554240594,36.98110580444336,3620900 | |
| 2016-10-31,36.989536876061244,37.233776402614204,36.989536876061244,37.20851135253906,2501300 | |
| 2016-11-01,37.1663983931273,37.216928488557585,36.703187646112895,36.81267166137695,4501600 | |
| 2016-11-02,36.77897674400185,36.91373221032703,36.73686726714881,36.75371170043945,3489200 | |
| 2016-11-03,36.77056567151198,36.84636403460738,36.59370389520538,36.66950225830078,2430900 | |
| 2016-11-04,36.68634416153935,36.81267261613915,36.61896641555459,36.63581085205078,3012300 | |
| 2016-11-07,36.955841108635305,37.24219004459921,36.94741728574828,37.225345611572266,3172600 | |
| 2016-11-08,37.1663958307294,37.553808195140974,37.1663958307294,37.46958923339844,2738400 | |
| 2016-11-09,37.05691019157072,37.47801144374767,36.88004843671583,37.360103607177734,6356200 | |
| 2016-11-10,37.45275376041139,37.45275376041139,36.98953972174457,37.166404724121094,7022000 | |
| 2016-11-11,37.08216506622442,37.2253411233172,37.03163498598308,37.1074333190918,4093000 | |
| 2016-11-14,37.05690383911133,37.17481165546897,36.95584045548292,37.05690383911133,5783700 | |
| 2016-11-15,37.09059432243644,37.2674560546875,37.09059432243644,37.2674560546875,3910600 | |
| 2016-11-16,37.225355153222516,37.351683614184644,37.18324566623514,37.309574127197266,1944400 | |
| 2016-11-17,37.284318876087724,37.43591563928111,37.25905381980508,37.419071197509766,3266400 | |
| 2016-11-18,37.42747717363247,37.444321608815734,37.250615423329435,37.3179931640625,3356100 | |
| 2016-11-21,37.351678189112455,37.486430455548984,37.334836966961916,37.46958923339844,2497200 | |
| 2016-11-22,37.486434904496186,37.612766574850674,37.41906036965554,37.587501525878906,2907900 | |
| 2016-11-23,37.40221118857944,37.51169840814921,37.360101708051815,37.49485397338867,2297000 | |
| 2016-11-25,37.53696221687456,37.73066839111593,37.53696221687456,37.69697952270508,1468800 | |
| 2016-11-28,37.68014113040064,37.823314012775654,37.68014113040064,37.75593948364258,2131100 | |
| 2016-11-29,37.764365491092995,37.958071707556854,37.764365491092995,37.91596221923828,2847000 | |
| 2016-11-30,37.84016231084937,37.915960671828564,37.43590545654297,37.43590545654297,4206300 | |
| 2016-12-01,37.40222332758487,37.40222332758487,37.04849972105384,37.124298095703125,4052900 | |
| 2016-12-02,37.18322978614865,37.37693591376157,37.17480596470004,37.242183685302734,3324800 | |
| 2016-12-05,37.36851688967232,37.36851688967232,37.26745350854034,37.33483123779297,2805400 | |
| 2016-12-06,37.402203577357916,37.45273687135617,37.28429577077544,37.444313049316406,3069100 | |
| 2016-12-07,37.46116922730772,37.9412244262078,37.42748035407843,37.907535552978516,3278900 | |
| 2016-12-08,37.865419714822806,38.0338608399607,37.7727769353596,37.924373626708984,3034600 | |
| 2016-12-09,37.93280536647348,38.16862106323242,37.93280536647348,38.16862106323242,2787000 | |
| 2016-12-12,38.1096576338591,38.36231770490432,38.1096576338591,38.35389709472656,4045800 | |
| 2016-12-13,38.421279568522394,38.581300109751936,38.421279568522394,38.547611236572266,2856100 | |
| 2016-12-14,38.56445730800458,38.6149874071684,38.10124652676469,38.16862106323242,3605300 | |
| 2016-12-15,38.16018616898511,38.39600177748685,38.08438783586002,38.26124954223633,3042200 | |
| 2016-12-16,38.39600977852312,38.49707317283413,38.311790818721846,38.4044303894043,2322700 | |
| 2016-12-19,38.50550429796281,38.58130266125596,38.429705934669656,38.53076934814453,1397100 | |
| 2016-12-20,38.53076679998243,38.59814454634177,38.4718128782919,38.547611236572266,2118600 | |
| 2016-12-21,38.49707444395215,38.5812966192817,38.40443165746339,38.4212760925293,1617500 | |
| 2016-12-22,38.38057270123626,38.43993582289269,38.29577378722058,38.414493560791016,2105700 | |
| 2016-12-23,38.41448275076855,38.482324450787075,38.41448275076855,38.47384262084961,1148800 | |
| 2016-12-27,38.47384734537129,38.59256710011199,38.47384734537129,38.5162467956543,1263000 | |
| 2016-12-28,38.5332144468599,38.567135307394,38.27881446259684,38.287296295166016,1448500 | |
| 2016-12-29,38.31272343561106,38.482324450787075,38.31272343561106,38.47384262084961,4181600 | |
| 2016-12-30,38.50777986785842,38.50777986785842,38.24489802065435,38.34666061401367,1970100 | |
| 2017-01-03,38.422971009851295,38.47384905850809,38.30424801495348,38.44841003417969,3315100 | |
| 2017-01-04,38.49081895477964,38.66042004005474,38.49081895477964,38.62649917602539,2131000 | |
| 2017-01-05,38.55865777396401,38.66889572143555,38.516255079690374,38.66889572143555,2254700 | |
| 2017-01-06,38.58410354822822,38.79610411717453,38.533222247127206,38.719783782958984,1784000 | |
| 2017-01-09,38.69433703970417,38.719776067749784,38.5332145690918,38.5332145690918,1806500 | |
| 2017-01-10,38.53320073069052,38.63496327606968,38.44840184441137,38.482322692871094,2367100 | |
| 2017-01-11,38.490817772687,38.60105895996094,38.38057658541306,38.60105895996094,5593100 | |
| 2017-01-12,38.524721353781274,38.63496249160188,38.35512034979651,38.592559814453125,1462600 | |
| 2017-01-13,38.50777030993531,38.66041092721605,38.50777030993531,38.618011474609375,3650200 | |
| 2017-01-17,38.592570457561386,38.736732482910156,38.541692406743806,38.736732482910156,3288800 | |
| 2017-01-18,38.73673191436824,38.787613199310016,38.6943324610189,38.770652770996094,2175900 | |
| 2017-01-19,38.702813582923916,38.73673444176495,38.482334470199504,38.55865478515625,2477700 | |
| 2017-01-20,38.643454647986815,38.8045738791384,38.6010551908281,38.6943359375,1701400 | |
| 2017-01-23,38.66889014717916,38.728250028759646,38.55865221559881,38.677371978759766,2132300 | |
| 2017-01-24,38.66041160439105,38.81305222434544,38.60953031944928,38.770652770996094,1382100 | |
| 2017-01-25,38.81305113230829,38.90633186797488,38.79609070447156,38.897850036621094,2091400 | |
| 2017-01-26,38.8893669954684,38.89784559098232,38.78760767494895,38.83848571777344,2466900 | |
| 2017-01-27,38.83848924907326,38.8808887002389,38.77912937046722,38.85544967651367,1447300 | |
| 2017-01-30,38.75369291147301,38.7791319368818,38.6010522892783,38.736732482910156,2014800 | |
| 2017-01-31,38.694336882698835,38.83001708984375,38.66041602219478,38.83001708984375,1595600 | |
| 2017-02-01,38.74521452059592,38.7876172132042,38.49081453930262,38.567134857177734,2524200 | |
| 2017-02-02,38.60953530110419,38.82153583007554,38.584096272786454,38.79609680175781,1386300 | |
| 2017-02-03,38.92329059638127,39.067449374393085,38.91480876539781,38.999610900878906,2017200 | |
| 2017-02-06,38.96568644735013,38.9741650426797,38.83848487331369,38.889366149902344,3224400 | |
| 2017-02-07,38.93177856655775,39.008098889431935,38.906339537223516,38.99113845825195,1456900 | |
| 2017-02-08,38.96569656384262,39.152254823362185,38.880894414178044,39.12681579589844,2511900 | |
| 2017-02-09,39.1268123720143,39.355773303766014,39.1268123720143,39.29641342163086,1472200 | |
| 2017-02-10,39.279463016320314,39.44906410921484,39.262502583543686,39.440582275390625,2169100 | |
| 2017-02-13,39.47449878846523,39.59321856993976,39.440577926652104,39.567779541015625,1772000 | |
| 2017-02-14,39.49993081947363,39.610168739501106,39.38968966457557,39.59320831298828,1746300 | |
| 2017-02-15,39.52537053060722,39.796730889800166,39.48297108102157,39.745849609375,1547500 | |
| 2017-02-16,39.77976706709362,39.92392906522287,39.737367621127504,39.91544723510742,1922600 | |
| 2017-02-17,39.83913778984933,39.97481799481986,39.79673833233441,39.949378967285156,2401100 | |
| 2017-02-21,39.991776232393775,40.271618459419216,39.991776232393775,40.23769760131836,1603000 | |
| 2017-02-22,40.152896927579505,40.28009853268382,40.152896927579505,40.246177673339844,1766500 | |
| 2017-02-23,40.339455893779025,40.50057511326978,40.28009601107869,40.45817565917969,1560600 | |
| 2017-02-24,40.381864495575265,40.670185377520646,40.381864495575265,40.65322494506836,1218700 | |
| 2017-02-27,40.661691167789904,40.67016976332506,40.559931847015626,40.57688903808594,1644900 | |
| 2017-02-28,40.50057606940047,40.644738098555344,40.50057606940047,40.59385681152344,1676500 | |
| 2017-03-01,40.67018135523428,40.966984041487834,40.64474232650763,40.85674285888672,2245100 | |
| 2017-03-02,40.82281431636349,40.89065602669839,40.73801541331567,40.76345443725586,3529600 | |
| 2017-03-03,40.76345791696609,40.76345791696609,40.57689643249039,40.687137603759766,1809600 | |
| 2017-03-06,40.559935093844445,40.670173018978446,40.52601423924749,40.61081314086914,1856900 | |
| 2017-03-07,40.53450217575,40.6193043317832,40.50906314637579,40.54298400878906,1478300 | |
| 2017-03-08,40.492090307531036,40.55993201156945,40.39033098634391,40.407291412353516,2665400 | |
| 2017-03-09,40.41578058800193,40.4921009075891,40.31402124017615,40.424259185791016,1543800 | |
| 2017-03-10,40.50906375733182,40.62778354269734,40.44970386464907,40.60234451293945,1385100 | |
| 2017-03-13,40.60233516965211,40.67017364501953,40.52601486306952,40.67017364501953,1951000 | |
| 2017-03-14,40.585383469369916,40.6193043317832,40.48362411700157,40.54298400878906,2221600 | |
| 2017-03-15,40.63624713645384,41.051769466677094,40.61928994612422,40.9415283203125,2050800 | |
| 2017-03-16,40.95849924311143,40.95849924311143,40.729538296535104,40.80585861206055,1120200 | |
| 2017-03-17,40.90761861205668,41.03481697333781,40.839776898143306,40.92457580566406,1009600 | |
| 2017-03-20,40.95850867078981,40.96699050495116,40.76346853841366,40.8313102722168,1655400 | |
| 2017-03-21,40.88217854545542,40.9839411217856,40.62777857437224,40.63625717163086,5278100 | |
| 2017-03-22,40.68713965809896,40.76345997515878,40.56841988375506,40.695621490478516,2536700 | |
| 2017-03-23,40.65321321745998,40.89065596842293,40.61081376599649,40.67017364501953,1635000 | |
| 2017-03-24,40.70339255182231,40.78856260975825,40.524533480739166,40.63525390625,2337000 | |
| 2017-03-27,40.42233113302798,40.60119022898114,40.40529646926626,40.5586051940918,1826500 | |
| 2017-03-28,40.51601426500683,40.74597731879053,40.44787886890209,40.6693229675293,1696900 | |
| 2017-03-29,40.660823822021484,40.67785524121228,40.541581144470705,40.660823822021484,1191500 | |
| 2017-03-30,40.618218983678666,40.70339229009638,40.53304892629038,40.6693229675293,1433800 | |
| 2017-03-31,40.65229164676823,40.737464960184894,40.62674127725807,40.643775939941406,1340900 | |
| 2017-04-03,40.65228249273102,40.69486751533526,40.4478730846191,40.5926628112793,1736300 | |
| 2017-04-04,40.558606700176554,40.63526106543577,40.50750595602376,40.609710693359375,1566200 | |
| 2017-04-05,40.6863477333387,40.85669105571489,40.54155477215892,40.62672805786133,3961900 | |
| 2017-04-06,40.618226401041504,40.66933039422432,40.50750595602376,40.609710693359375,1114700 | |
| 2017-04-07,40.55008289969055,40.68635693861774,40.55008289969055,40.58415222167969,2169900 | |
| 2017-04-10,40.584156245064584,40.71191134164505,40.53305225701459,40.643775939941406,1682300 | |
| 2017-04-11,40.60970885841924,40.686363220214844,40.49046946207716,40.686363220214844,3182000 | |
| 2017-04-12,40.62673820006818,40.67783893521797,40.567118509707136,40.63525390625,1223800 | |
| 2017-04-13,40.575626403555816,40.66079969412214,40.464902750334,40.481937408447266,1614800 | |
| 2017-04-17,40.49898537352284,40.75449883111957,40.49898537352284,40.7459831237793,1079200 | |
| 2017-04-18,40.69487021327732,40.78004351316147,40.66080414235283,40.75448989868164,1111500 | |
| 2017-04-19,40.81411852959114,40.87374147709261,40.694879132648,40.7459831237793,1396800 | |
| 2017-04-20,40.78004831880649,40.950391689619416,40.65228997843941,40.87373733520508,1643900 | |
| 2017-04-21,40.873732477979885,40.92483320883052,40.78004347271482,40.84817886352539,1418900 | |
| 2017-04-24,41.13775812711638,41.205896761229006,41.03555342497634,41.15479278564453,1399000 | |
| 2017-04-25,41.22293567563946,41.3506907542468,41.18034740040778,41.2740364074707,2435700 | |
| 2017-04-26,41.274041524555656,41.38476520563273,41.205906123990275,41.265525817871094,3378100 | |
| 2017-04-27,41.28255129065701,41.41030635666456,41.256997678232366,41.308101654052734,1082800 | |
| 2017-04-28,41.28256660770666,41.28256660770666,41.13777358034092,41.21442794799805,1223000 | |
| 2017-05-01,41.26553351858386,41.274049226857564,41.1122247774152,41.171844482421875,1089200 | |
| 2017-05-02,41.18034314892232,41.21441246597863,41.10368881006006,41.15479278564453,1457500 | |
| 2017-05-03,41.069644736677205,41.11222978128935,40.92485168615912,41.01002502441406,1567900 | |
| 2017-05-04,41.05260507240853,41.18887914799953,41.00150107567556,41.171844482421875,1062000 | |
| 2017-05-05,41.231460508330734,41.33366524364666,41.188875472701596,41.32514953613281,945500 | |
| 2017-05-08,41.31663473607618,41.34218835924835,41.17184495056515,41.19739532470703,1467600 | |
| 2017-05-09,41.214431370929404,41.248500703613225,41.018537581542994,41.095191955566406,1163300 | |
| 2017-05-10,41.07815497860183,41.14629364013672,41.03556993965763,41.14629364013672,1918700 | |
| 2017-05-11,41.069635258155465,41.10370133656464,40.91632653370956,41.086669921875,1846400 | |
| 2017-05-12,41.07816044598738,41.103710822948536,41.00150606607325,41.01002502441406,1137400 | |
| 2017-05-15,41.061109107876014,41.231452466197304,41.05259340202315,41.205902099609375,1189300 | |
| 2017-05-16,41.231456125948334,41.2910758192983,41.03556238365136,41.05259704589844,1280300 | |
| 2017-05-17,40.873732000523084,40.9929713698206,40.78004299635243,40.822628021240234,1677500 | |
| 2017-05-18,40.771525773983164,41.04407384367828,40.70339038107402,40.933353424072266,1425000 | |
| 2017-05-19,40.95039586114863,41.14628962037842,40.89929186999002,41.086669921875,1058100 | |
| 2017-05-22,41.12925244693915,41.38476588908085,41.08666741475381,41.3506965637207,954000 | |
| 2017-05-23,41.359217029248526,41.46993746716592,41.35069807308269,41.40180206298828,1165600 | |
| 2017-05-24,41.43586570131272,41.60620581288759,41.410312085353,41.572139739990234,991600 | |
| 2017-05-25,41.66583286537497,41.92134957595364,41.6317667864571,41.878761291503906,1304400 | |
| 2017-05-26,41.870233664251366,41.895784028423485,41.82764864095484,41.85319900512695,887100 | |
| 2017-05-30,41.82766408943101,41.9298688328964,41.793594758599134,41.91283416748047,1345800 | |
| 2017-05-31,41.97244972397634,42.074657706371205,41.94689935289257,42.04058837890625,1241700 | |
| 2017-06-01,42.08317572827084,42.347208157101015,42.04910639893209,42.33017349243164,1982600 | |
| 2017-06-02,42.38978597848696,42.50902536184506,42.32164733140832,42.449405670166016,1640700 | |
| 2017-06-05,42.44089990390377,42.474965986392206,42.3642455325018,42.398311614990234,842000 | |
| 2017-06-06,42.3386917834648,42.38127682322145,42.24500274658203,42.24500274658203,2902800 | |
| 2017-06-07,42.28758260744226,42.38978733229482,42.2449943271432,42.34720230102539,911800 | |
| 2017-06-08,42.347205766552,42.347205766552,42.00651899045684,42.13427734375,1140300 | |
| 2017-06-09,42.12574590133447,42.22795385328657,41.94688685896167,42.10871124267578,1965900 | |
| 2017-06-12,42.083162179194005,42.10871254345684,41.93837244966588,42.100196838378906,4286300 | |
| 2017-06-13,42.10872236372357,42.279065746269715,42.09168770056598,42.236480712890625,967300 | |
| 2017-06-14,42.37275926833659,42.432378971203796,42.210934824701326,42.3216552734375,1675200 | |
| 2017-06-15,42.168346737459274,42.40682879908757,42.125761699356765,42.38127517700195,1406400 | |
| 2017-06-16,42.423842084369035,42.43235778808594,42.23646411231215,42.43235778808594,1135900 | |
| 2017-06-19,42.509025523000666,42.60271453857422,42.44940583109559,42.60271453857422,3048100 | |
| 2017-06-20,42.57716270319365,42.611228776658734,42.43236970710672,42.45792007446289,851300 | |
| 2017-06-21,42.49199887529259,42.534583913395096,42.31313976584397,42.38127517700195,1271700 | |
| 2017-06-22,42.3812770216795,42.45793139321251,42.304622650146484,42.304622650146484,813200 | |
| 2017-06-23,42.338679791860116,42.43236880220731,42.29609476416485,42.31312942504883,1150800 | |
| 2017-06-26,42.44089812918164,42.48348316728414,42.37275946899351,42.38127517700195,726100 | |
| 2017-06-27,42.336746401051506,42.336746401051506,42.037091033753796,42.05421447753906,1741600 | |
| 2017-06-28,42.165536507775364,42.30252086122295,42.131289602922315,42.208343505859375,925600 | |
| 2017-06-29,42.15695661937308,42.17407679779606,41.60901619690838,41.78881072998047,2594600 | |
| 2017-06-30,41.90867160113513,42.01997235673314,41.831617734330834,41.89154815673828,1062900 | |
| 2017-07-03,42.00284891233629,42.07990277914059,41.89154815673828,41.89154815673828,686200 | |
| 2017-07-05,41.95147622626506,41.960036315001844,41.84873883160912,41.9257926940918,2442100 | |
| 2017-07-06,41.80593347751756,41.80593347751756,41.55764843700288,41.574771881103516,2855100 | |
| 2017-07-07,41.6775077228123,41.86586233491997,41.64326083589038,41.83161544799805,888400 | |
| 2017-07-10,41.81449661837162,41.865866954422735,41.73744274727658,41.75456619262695,1341700 | |
| 2017-07-11,41.73743982097482,41.754563265124624,41.506278223896935,41.68606948852539,1056000 | |
| 2017-07-12,41.85730744525978,42.02853864853559,41.85730744525978,41.960044860839844,2091600 | |
| 2017-07-13,41.97715975843832,42.02853008874773,41.85729892034591,41.9257926940918,1451900 | |
| 2017-07-14,42.01141196985843,42.22545014099729,42.01141196985843,42.16551971435547,1310300 | |
| 2017-07-17,42.156960445128256,42.20832751698494,42.1055901073082,42.19120407104492,1040600 | |
| 2017-07-18,42.139828461826,42.17407208080504,42.05421124947162,42.156951904296875,755400 | |
| 2017-07-19,42.182643107505164,42.37099774298139,42.16551966191975,42.36243438720703,848400 | |
| 2017-07-20,42.40524501670544,42.50798569905765,42.328191137923085,42.448055267333984,2085900 | |
| 2017-07-21,42.379564653132384,42.542232513427734,42.371004561943714,42.542232513427734,3041900 | |
| 2017-07-24,42.525105880152765,42.542229327211466,42.38812156964674,42.448055267333984,822600 | |
| 2017-07-25,42.53367160475034,42.550795052762396,42.46517781270211,42.51654815673828,1733300 | |
| 2017-07-26,42.55079587058023,42.5679193189214,42.482302077215564,42.542232513427734,984200 | |
| 2017-07-27,42.585046490667814,42.63641357421875,42.45662224986226,42.63641357421875,884100 | |
| 2017-07-28,42.56792231551766,42.64497620549526,42.4566215264469,42.61928939819336,856900 | |
| 2017-07-31,42.696336387616036,42.781953621511555,42.65352940365005,42.73914337158203,1085600 | |
| 2017-08-01,42.80763171486519,42.82475515946671,42.704894313219185,42.79050827026367,1196300 | |
| 2017-08-02,42.67922736854627,42.73059772624933,42.61073682424017,42.71347427368164,1105100 | |
| 2017-08-03,42.73056710290227,42.76481398349422,42.64495316738468,42.70488357543945,1650000 | |
| 2017-08-04,42.679196782014344,42.824744391549,42.6278297270887,42.70488357543945,731600 | |
| 2017-08-07,42.781953621511555,42.781953621511555,42.66209276002136,42.73914337158203,3280300 | |
| 2017-08-08,42.67921528923475,42.773392618720095,42.54223097342797,42.6021614074707,797800 | |
| 2017-08-09,42.42234951427294,42.67919457349706,42.413789427549055,42.65351104736328,912300 | |
| 2017-08-10,42.62783669268847,42.62783669268847,42.39667510986328,42.39667510986328,1783300 | |
| 2017-08-11,42.41381917191908,42.55080351730177,42.388132361809284,42.43950271606445,1217900 | |
| 2017-08-14,42.61071845642881,42.84188006750089,42.61071845642881,42.82475662231445,2132400 | |
| 2017-08-15,42.97885891312396,42.97885891312396,42.78194421739439,42.876121520996094,891300 | |
| 2017-08-16,42.91035912007462,43.05590673229907,42.87611550481211,43.02165985107422,929300 | |
| 2017-08-17,42.95317382840057,43.00454415949433,42.516537444973956,42.533660888671875,998400 | |
| 2017-08-18,42.593599758794824,42.627846652984914,42.379561569052136,42.45661544799805,3186800 | |
| 2017-08-21,42.4566215264469,42.67065974683311,42.396691086015885,42.61928939819336,1258700 | |
| 2017-08-22,42.69633993713217,42.9446250371248,42.679216488929534,42.918941497802734,2148700 | |
| 2017-08-23,42.81619724910623,42.893251126630425,42.71345983439514,42.73914337158203,1091100 | |
| 2017-08-24,42.80764407724172,42.80764407724172,42.60216594864677,42.61928939819336,720600 | |
| 2017-08-25,42.704896662243215,42.867564495960686,42.704896662243215,42.756263732910156,998300 | |
| 2017-08-28,42.80763406954039,42.81619415933045,42.6877732166998,42.756263732910156,716000 | |
| 2017-08-29,42.653538466070806,42.80764625386185,42.627854923427044,42.773399353027344,1118400 | |
| 2017-08-30,42.75626439026757,42.91037213656431,42.71345740873255,42.8675651550293,1193600 | |
| 2017-08-31,42.97030250904605,43.09872671945049,42.884688546085314,43.06447982788086,749800 | |
| 2017-09-01,43.15865185579343,43.15865185579343,43.01310748341014,43.03022766113281,862800 | |
| 2017-09-05,42.97885753512373,42.99598097758983,42.722012430057724,42.850433349609375,1479900 | |
| 2017-09-06,42.97885292687076,43.013099808130946,42.86755219575631,42.92748260498047,1245200 | |
| 2017-09-07,42.987412969849366,43.06446681962411,42.93604591397443,43.02165985107422,1578700 | |
| 2017-09-08,42.936070284164806,43.26140604257199,42.92750692601692,43.16722869873047,1483300 | |
| 2017-09-11,43.329897285430626,43.526812053670284,43.329897285430626,43.4925651550293,759500 | |
| 2017-09-12,43.56961904398951,43.56961904398951,43.40695117439084,43.4925651550293,1088400 | |
| 2017-09-13,43.475429417669936,43.475429417669936,43.33844512778769,43.364131927490234,1287300 | |
| 2017-09-14,43.32131796442488,43.38124838198099,43.24426410385804,43.37268829345703,914100 | |
| 2017-09-15,43.40693591278242,43.41549600145099,43.20145785914532,43.38981246948242,727400 | |
| 2017-09-18,43.42407235505804,43.45831598594598,43.32133166450267,43.43263244628906,799000 | |
| 2017-09-19,43.43262415531527,43.48399449078672,43.30420321558145,43.32132339477539,2771700 | |
| 2017-09-20,43.35556108654343,43.36412444028677,43.09871599560621,43.278507232666016,962200 | |
| 2017-09-21,43.312762526907974,43.321322616351125,43.07304083094175,43.098724365234375,1072300 | |
| 2017-09-22,43.09872137471606,43.15009170569999,43.055914398544246,43.12440490722656,759600 | |
| 2017-09-25,43.1158561706543,43.15010306699403,42.9617484030893,43.1158561706543,636900 | |
| 2017-09-26,43.175185588504,43.19238382573856,43.080596923828125,43.080596923828125,1020500 | |
| 2017-09-27,43.20958047690871,43.20958047690871,42.94301272990035,43.09779357910156,1139600 | |
| 2017-09-28,43.054795742478625,43.19237834266123,42.99460355991298,43.157981872558594,1244700 | |
| 2017-09-29,43.2525793834486,43.29557333976818,43.15799071140835,43.2869758605957,1975900 | |
| 2017-10-02,43.34715487814559,43.43314276464481,43.26116699164636,43.42454528808594,1657500 | |
| 2017-10-03,43.424547452413364,43.53633433461603,43.41594997542598,43.50193786621094,1562800 | |
| 2017-10-04,43.5363501569279,43.59654235839844,43.41596575398684,43.59654235839844,858800 | |
| 2017-10-05,43.613739677289566,43.74272155761719,43.613739677289566,43.74272155761719,1204700 | |
| 2017-10-06,43.65673372938879,43.75991988991409,43.60513900901169,43.68252944946289,1356500 | |
| 2017-10-09,43.768504772975085,43.768504772975085,43.55353176972909,43.58792495727539,664100 | |
| 2017-10-10,43.69113243904649,43.742723881827224,43.59654375364306,43.699729919433594,2253900 | |
| 2017-10-11,43.73410566736454,43.79429784222469,43.68251096881547,43.777099609375,2756900 | |
| 2017-10-12,43.74270826538028,43.88889162160505,43.74270826538028,43.84589767456055,890000 | |
| 2017-10-13,43.88889174267679,43.95768140209216,43.845897795513686,43.88029098510742,709100 | |
| 2017-10-16,43.914685946553114,43.914685946553114,43.78570082926627,43.83729553222656,703200 | |
| 2017-10-17,43.845901528239004,43.94908766626055,43.802904297187524,43.940486907958984,1339200 | |
| 2017-10-18,43.983486373917124,44.009282089676205,43.906095946411526,43.95768737792969,1197100 | |
| 2017-10-19,43.95768313844882,44.1726561629838,43.90609171190636,44.164058685302734,1332300 | |
| 2017-10-20,44.250047083716424,44.33603826264023,44.2156506121469,44.31884002685547,1211200 | |
| 2017-10-23,44.456433465227356,44.456433465227356,44.26725610572781,44.284454345703125,1481900 | |
| 2017-10-24,44.336036175123255,44.387627599820334,44.15545634799971,44.18125534057617,856700 | |
| 2017-10-25,43.99207811000658,44.172654657205655,43.931885927606885,44.121063232421875,1242400 | |
| 2017-10-26,44.19844824804125,44.28443613232369,44.09525885062931,44.13825607299805,600700 | |
| 2017-10-27,44.14685937546848,44.336036682128906,44.11246290512514,44.336036682128906,918900 | |
| 2017-10-30,44.14686592849388,44.31884502551068,44.052277261123216,44.086673736572266,757500 | |
| 2017-10-31,44.15546490680173,44.15546490680173,44.06947699548733,44.129669189453125,780600 | |
| 2017-11-01,44.275851071313596,44.275851071313596,44.086673736572266,44.086673736572266,987400 | |
| 2017-11-02,44.17265681666583,44.2414497600445,44.0780681596342,44.198455810546875,737500 | |
| 2017-11-03,44.21564549408187,44.27584095247481,44.11245937154541,44.25004196166992,828300 | |
| 2017-11-06,44.250046583025515,44.26724481861567,44.138262972031505,44.164058685302734,2252000 | |
| 2017-11-07,44.25004773587025,44.35323715209961,44.16405983590723,44.35323715209961,848600 | |
| 2017-11-08,44.370425189945095,44.49941030000717,44.33603200345914,44.48221206665039,1619100 | |
| 2017-11-09,44.379026741920995,44.42202068596952,44.18125197511566,44.39622497558594,1547000 | |
| 2017-11-10,44.361834630004665,44.37903286604289,44.21565126379379,44.35323715209961,926800 | |
| 2017-11-13,44.310239038895816,44.54241030044311,44.293040803200306,44.49941635131836,4051500 | |
| 2017-11-14,44.33602964315934,44.58539581298828,44.2930324219426,44.58539581298828,9056200 | |
| 2017-11-15,44.525223144899726,44.525223144899726,44.2500578657525,44.284454345703125,1122200 | |
| 2017-11-16,44.42203483858975,44.654206146693504,44.34464440255517,44.56821823120117,749400 | |
| 2017-11-17,44.542411109972306,44.5510118680904,44.404828502135814,44.413429260253906,701400 | |
| 2017-11-20,44.45642332894186,44.525212992929845,44.41342937892085,44.44782257080078,1118000 | |
| 2017-11-21,44.54240607519631,44.74878160373779,44.54240607519631,44.705787658691406,1091900 | |
| 2017-11-22,44.77457606592832,44.77457606592832,44.551005589786,44.57680130004883,1035400 | |
| 2017-11-24,44.679996490478516,44.69719472755385,44.59400858533017,44.679996490478516,258400 | |
| 2017-11-27,44.72298339139158,44.79177632884604,44.68859020289215,44.77457809448242,874900 | |
| 2017-11-28,44.87776072034113,45.12713017882307,44.808971068479494,45.10993194580078,831900 | |
| 2017-11-29,45.14433577347666,45.23032367238253,45.09274106599629,45.19593048095703,1016200 | |
| 2017-11-30,45.34212074096299,45.61728601548891,45.23033382311533,45.488304138183594,856800 | |
| 2017-12-01,45.53988589927096,45.55708413530262,44.92936328117388,45.44529724121094,1661600 | |
| 2017-12-04,45.70327919806463,45.7118766781667,45.316326988892065,45.32492446899414,1589700 | |
| 2017-12-05,45.33351084554525,45.44529445254942,45.144333541033696,45.17873001098633,853700 | |
| 2017-12-06,45.19593271425112,45.25612490250516,45.14433800422127,45.213130950927734,625800 | |
| 2017-12-07,45.213124828658415,45.281914485821886,45.15292936832715,45.25611877441406,946900 | |
| 2017-12-08,45.40230329124587,45.44529724121094,45.256123205319014,45.44529724121094,915500 | |
| 2017-12-11,45.48829735797844,45.514093073548786,45.35931221967004,45.49689483642578,1071400 | |
| 2017-12-12,45.54848796474978,45.60868015247416,45.479695018648655,45.51409149169922,1215800 | |
| 2017-12-13,45.61726918671097,45.72045530653434,45.52268054344471,45.60007095336914,841700 | |
| 2017-12-14,45.66886951765452,45.66886951765452,45.40230178833008,45.40230178833008,1061700 | |
| 2017-12-15,45.54849136171649,45.875248039381425,45.53989060269831,45.81505584716797,1113500 | |
| 2017-12-18,46.01282134124299,46.08161427853991,45.84944303550449,45.89243698120117,1232500 | |
| 2017-12-19,45.883837545327104,46.021420133819625,45.6258706019321,45.63446807861328,1055400 | |
| 2017-12-20,45.763450350334416,45.77204782648204,45.52267837524414,45.52267837524414,1589900 | |
| 2017-12-21,45.70065183058927,45.70065183058927,45.450118172956316,45.49331283569336,1107200 | |
| 2017-12-22,45.51922339818481,45.55378044235786,45.43283408329331,45.51058578491211,918100 | |
| 2017-12-26,45.53650841346634,45.60562251166764,45.484676135356956,45.519229888916016,866000 | |
| 2017-12-27,45.58834372775401,45.674733054472554,45.53650815439794,45.63153839111328,1562900 | |
| 2017-12-28,45.76976005886042,45.76976005886042,45.61425664531567,45.70064926147461,1243300 | |
| 2017-12-29,45.856159454533895,45.856159454533895,45.58834724815902,45.59698486328125,1462900 | |
| 2018-01-02,45.787047121273616,45.787047121273616,45.49331876263622,45.579708099365234,1742200 | |
| 2018-01-03,45.65745749737424,45.71793068911578,45.553789639466125,45.67473602294922,1994400 | |
| 2018-01-04,45.82159834699409,45.977101769764325,45.70928958709524,45.85615539550781,1109200 | |
| 2018-01-05,45.90798930666996,46.09804978471846,45.890710781798134,46.08940887451172,1449400 | |
| 2018-01-08,46.09804923106406,46.201717083508306,45.98574046851685,46.16716003417969,1607700 | |
| 2018-01-09,46.244905544203725,46.31401963359015,46.15851622801187,46.19307327270508,1998400 | |
| 2018-01-10,46.089406455220356,46.089406455220356,45.80431904865386,45.96846008300781,1123000 | |
| 2018-01-11,46.07213188554544,46.106685638427734,45.882071414755934,46.106685638427734,1362100 | |
| 2018-01-12,46.141247148790114,46.27947206031047,46.063495430088544,46.24491500854492,862000 | |
| 2018-01-16,46.46089186839675,46.55592211345078,46.123968850872025,46.21036148071289,1945500 | |
| 2018-01-17,46.39177363834859,46.71141807876869,46.2881057946661,46.64230728149414,1194200 | |
| 2018-01-18,46.59047669732253,46.68550693734246,46.40905712757995,46.5559196472168,1338400 | |
| 2018-01-19,46.65958174070805,46.771890491913545,46.57319242165231,46.75461196899414,1221700 | |
| 2018-01-22,46.79780620698725,47.04833984375,46.771890070612216,47.04833984375,1211300 | |
| 2018-01-23,47.0828887223771,47.169278025669776,46.970579991664074,47.12608337402344,1353500 | |
| 2018-01-24,47.221134129023085,47.29888585402947,46.99651986541691,47.15202331542969,1667000 | |
| 2018-01-25,47.22975813045712,47.3939024445667,47.19520438139193,47.38526153564453,1758300 | |
| 2018-01-26,47.47166599409102,47.78267288208008,47.39391427209375,47.78267288208008,1723300 | |
| 2018-01-29,47.774028035143495,47.90361532631023,47.3939103675517,47.41982650756836,1630800 | |
| 2018-01-30,47.18656624255435,47.2902373824594,47.04834135155562,47.14337158203125,1800400 | |
| 2018-01-31,47.23840478708377,47.31615649913787,46.970592602110415,47.18656921386719,1704500 | |
| 2018-02-01,47.04835066600831,47.31616288713812,46.927404274382596,47.05699157714844,10346400 | |
| 2018-02-02,46.76325848966574,46.89284248379902,46.22763410151481,46.27083206176758,2584000 | |
| 2018-02-05,45.91663491629341,46.25355794692297,44.188821798774065,44.60349655151367,6267200 | |
| 2018-02-06,43.696388028319554,45.04407992582541,43.62727393329801,44.88857650756836,7971900 | |
| 2018-02-07,44.854014974073934,45.44147154083808,44.74170952420807,44.75034713745117,6274600 | |
| 2018-02-08,44.810825473980685,44.888577184281345,43.40266036987305,43.40266036987305,5094100 | |
| 2018-02-09,43.739576176712305,44.422059637944145,42.944780680024024,44.119693756103516,6896600 | |
| 2018-02-12,44.318395886848684,44.77626850148842,44.05922463633146,44.55165100097656,3124800 | |
| 2018-02-13,44.40479295558604,44.77627299362759,44.249289530566706,44.68988037109375,2246100 | |
| 2018-02-14,44.327044008346604,45.095920271384166,44.327044008346604,45.061363220214844,1871100 | |
| 2018-02-15,45.28597183805841,45.64881423919444,45.00088444016852,45.62289810180664,1521900 | |
| 2018-02-16,45.596978194783915,46.028931389643304,45.42419955327323,45.76976013183594,1617100 | |
| 2018-02-20,45.648817072977046,45.67473321197366,45.216863846811684,45.303253173828125,2273500 | |
| 2018-02-21,45.398290015246246,45.70065929487451,44.957699110500336,44.99225616455078,1185500 | |
| 2018-02-22,45.07000373954363,45.389651540145245,44.91450359034484,45.03544998168945,1493400 | |
| 2018-02-23,45.1391149122919,45.67473602294922,45.10455786114194,45.67473602294922,2582500 | |
| 2018-02-26,45.830238726374965,46.12396706537975,45.77840644601877,46.080772399902344,1636300 | |
| 2018-02-27,46.09806196069834,46.23628690064099,45.545162200927734,45.545162200927734,1706200 | |
| 2018-02-28,45.74385258875079,45.89071512073463,45.18231201171875,45.18231201171875,1535400 | |
| 2018-03-01,45.24278885262063,45.45876550803104,44.456633958748434,44.681251525878906,3646200 | |
| 2018-03-02,44.387518302631506,44.9836126201702,44.387518302631506,44.905860900878906,2493700 | |
| 2018-03-05,44.7589904664932,45.527866612807976,44.62940319205174,45.415557861328125,1619500 | |
| 2018-03-06,45.58835630802853,45.58835630802853,45.25143322709285,45.47604751586914,1443600 | |
| 2018-03-07,45.19958338317553,45.57970101949851,45.130472583635644,45.501949310302734,1468300 | |
| 2018-03-08,45.54515085111323,45.769765086717904,45.53650994077745,45.76112747192383,1218600 | |
| 2018-03-09,45.85615825337687,46.296749114990234,45.78704415204206,46.296749114990234,791800 | |
| 2018-03-12,46.37450607336656,46.426341655227134,46.11533475514791,46.17580795288086,2786300 | |
| 2018-03-13,46.2794619912165,46.46088153020115,46.02029075044685,46.123958587646484,995000 | |
| 2018-03-14,46.2017237386306,46.314032517355315,45.83024364369215,45.92527389526367,1221700 | |
| 2018-03-15,45.92527093075143,46.11533142162592,45.83024068531418,45.882076263427734,873400 | |
| 2018-03-16,45.890711334825056,46.115328865324074,45.890711334825056,46.01165771484375,1492700 | |
| 2018-03-19,45.942543468302325,45.942543468302325,45.3723653655419,45.6488151550293,1289400 | |
| 2018-03-20,45.70928687531983,45.79567619593744,45.58834050823866,45.70064926147461,1046300 | |
| 2018-03-21,45.60562159524287,45.90798752994367,45.41556112455008,45.49331283569336,1216800 | |
| 2018-03-22,45.1939376365347,45.367490810278355,44.63855622548539,44.64723587036133,1837700 | |
| 2018-03-23,44.68194130229954,44.71664994578943,43.95300682398604,43.996395111083984,2803500 | |
| 2018-03-26,44.4649908770419,44.89020067073007,44.222010541763545,44.87284469604492,2515000 | |
| 2018-03-27,44.93358806655073,45.18524472905413,44.30010989944168,44.499698638916016,2815000 | |
| 2018-03-28,44.63855654108343,44.91624559341407,44.44764738655275,44.62120056152344,2857500 | |
| 2018-03-29,44.742696731859965,45.31543087129563,44.7166611048527,45.06377410888672,3388400 | |
| 2018-04-02,45.00300682778536,45.12449532400757,43.96167165824561,44.30878448486328,3450300 | |
| 2018-04-03,44.4216104672314,44.85550001264012,44.31747790322138,44.78607940673828,2120700 | |
| 2018-04-04,44.26540714553829,45.289386672281694,44.26540714553829,45.24599838256836,2437300 | |
| 2018-04-05,45.38485520805638,45.57576770696387,45.2112986918055,45.462955474853516,1363100 | |
| 2018-04-06,45.15922748298281,45.42823689922837,44.46500482931159,44.681949615478516,1953800 | |
| 2018-04-09,44.942274441981695,45.350128314048376,44.760041649548874,44.838138580322266,936700 | |
| 2018-04-10,45.26335144042969,45.41955192157214,45.029050718716015,45.26335144042969,1588300 | |
| 2018-04-11,44.96830765237653,45.30674093375885,44.96830765237653,45.055084228515625,2212000 | |
| 2018-04-12,45.21996240834727,45.38483922002996,45.09847388286381,45.133182525634766,1805300 | |
| 2018-04-13,45.332770459029916,45.36747909862982,45.02036953043452,45.15921401977539,1401900 | |
| 2018-04-16,45.38483610851334,45.757981302809725,45.38483610851334,45.619136810302734,2216400 | |
| 2018-04-17,45.94021202698284,46.096412487866964,45.76665890183485,46.00963592529297,1916800 | |
| 2018-04-18,46.05303476661946,46.13113501497005,45.96625818414745,45.99229049682617,1167300 | |
| 2018-04-19,45.90550552206874,45.90550552206874,45.51500435170589,45.66252517700195,1494800 | |
| 2018-04-20,45.62782009991469,45.775340936731595,45.193930612362735,45.3327751159668,1314800 | |
| 2018-04-23,45.41087251618168,45.488969441155405,45.20260411864348,45.393516540527344,857000 | |
| 2018-04-24,45.5670717637283,45.5670717637283,44.725328422975345,45.00301742553711,1490300 | |
| 2018-04-25,44.93359351973965,45.037729378435834,44.68194013700895,45.00301742553711,1170400 | |
| 2018-04-26,45.15053619168045,45.523681392464084,45.05507998073852,45.393516540527344,872300 | |
| 2018-04-27,45.38484079049461,45.523685297325045,45.30674054850785,45.43690872192383,849000 | |
| 2018-04-30,45.558391512841176,45.64516807731157,45.107146094904905,45.15921401977539,2186100 | |
| 2018-05-01,45.072441995652945,45.10715395161269,44.71665272285142,45.08979797363281,1400000 | |
| 2018-05-02,44.924924920728685,45.11583738422422,44.57781195261219,44.64723587036133,1043800 | |
| 2018-05-03,44.49970118828032,44.803425791213016,44.18730025283586,44.664581298828125,1567000 | |
| 2018-05-04,44.50838273146597,45.263349484148776,44.49102675538759,45.14186096191406,893300 | |
| 2018-05-07,45.30673574162578,45.32409171692745,45.07243504052398,45.176570892333984,975000 | |
| 2018-05-08,45.167905543933465,45.18526152472783,44.898896117408,45.115840911865234,961500 | |
| 2018-05-09,45.15055073034829,45.376175176192866,45.02038583649791,45.3067512512207,1090100 | |
| 2018-05-10,45.48898077979644,45.78402581883578,45.4369161501696,45.74931716918945,3885100 | |
| 2018-05-11,45.8100641915215,45.91419676733546,45.65386367264311,45.84477615356445,1801600 | |
| 2018-05-14,45.89683803355177,45.95758230832622,45.653860934453974,45.74931716918945,1677600 | |
| 2018-05-15,45.56707862252166,45.56707862252166,45.289389578161924,45.4282341003418,1719900 | |
| 2018-05-16,45.428233859999004,45.57575802608655,45.38484556773132,45.497657775878906,1144300 | |
| 2018-05-17,45.48029310848517,45.541037368118424,45.29806032958541,45.393516540527344,913100 | |
| 2018-05-18,45.31542302871736,45.40219960955028,45.28071107225845,45.37616729736328,876200 | |
| 2018-05-21,45.558393529797975,45.70591435799141,45.42822536701585,45.67988204956055,1230600 | |
| 2018-05-22,45.697256275244925,45.74064457672884,45.43692315602621,45.462955474853516,1081000 | |
| 2018-05-23,45.350130695059576,45.714599609375,45.30674240558053,45.714599609375,983100 | |
| 2018-05-24,45.627814519267574,45.74062338880752,45.488966722331625,45.697235107421875,1475300 | |
| 2018-05-25,45.66252607383534,45.844762163793085,45.50632560262235,45.67988204956055,1207700 | |
| 2018-05-29,45.52368732660679,45.532366970722315,45.18525403301609,45.402198791503906,1489700 | |
| 2018-05-30,45.50633503496045,46.035680818200994,45.50633503496045,45.95758056640625,2591300 | |
| 2018-05-31,45.90551099952878,45.92286366666981,45.52368611614172,45.61046600341797,1230100 | |
| 2018-06-01,45.7840136352137,45.89682581990914,45.757981327327755,45.8187255859375,1102700 | |
| 2018-06-04,45.96626295929456,46.10510749186213,45.94022733359673,46.05303955078125,1429900 | |
| 2018-06-05,46.13112744537545,46.14848342108482,45.94021502288627,46.03567123413086,1143300 | |
| 2018-06-06,46.05303161039213,46.296008672912976,45.99228734476193,46.278656005859375,1773900 | |
| 2018-06-07,46.36543386982849,46.400145825527964,46.226589357344935,46.3133659362793,1049800 | |
| 2018-06-08,46.261306878542285,46.582384231604024,46.261306878542285,46.547672271728516,1647500 | |
| 2018-06-11,46.59973046797843,46.66047472990218,46.50427425343712,46.53898620605469,2292000 | |
| 2018-06-12,46.53031814524228,46.66916267996026,46.46957386819785,46.62577438354492,2163700 | |
| 2018-06-13,46.73858836428238,46.73858836428238,46.408831340528984,46.417510986328125,1266900 | |
| 2018-06-14,46.56502451107237,46.65180109347565,46.4782479286691,46.59105682373047,1141800 | |
| 2018-06-15,46.495603820042554,46.755936877078724,46.45221221860784,46.747257232666016,1453300 | |
| 2018-06-18,46.565030036242796,46.5823860168457,46.40015318598735,46.5823860168457,957100 | |
| 2018-06-19,46.3220493752528,46.53899415067602,46.252625458166385,46.51295852661133,2793500 | |
| 2018-06-20,46.599731596658664,46.599731596658664,46.45220744961785,46.48691940307617,1010300 | |
| 2018-06-21,46.50427845978987,46.50427845978987,46.2613013901174,46.356754302978516,1150500 | |
| 2018-06-22,46.47824104871702,46.65179418783332,46.44352909676818,46.521629333496094,1734100 | |
| 2018-06-25,46.44352615465863,46.530302718719646,46.122448895256376,46.339393615722656,1815300 | |
| 2018-06-26,46.40135689222045,46.46243400397761,46.27920266870613,46.296653747558594,2411400 | |
| 2018-06-27,46.418802083182186,46.48860306128535,45.956356873382006,45.965084075927734,2196400 | |
| 2018-06-28,45.90400934739995,46.4275283598491,45.90400934739995,46.30537414550781,1488900 | |
| 2018-06-29,46.45370017447534,46.67183362070917,46.2966438269108,46.38389587402344,1440100 | |
| 2018-07-02,46.27918599270195,46.47114113400506,46.10467859551132,46.45369338989258,1658600 | |
| 2018-07-03,46.62821045207297,46.689287558841706,46.41880417985236,46.479881286621094,1095000 | |
| 2018-07-05,46.654388799073025,46.86379507159271,46.47988135300482,46.846343994140625,1125500 | |
| 2018-07-06,46.83761685309127,47.169180644651654,46.83761685309127,47.09065246582031,871600 | |
| 2018-07-09,47.221526739906174,47.26515276275221,47.08192146972757,47.15172576904297,869800 | |
| 2018-07-10,47.16045088172246,47.422210354130506,47.16045088172246,47.41348648071289,1126000 | |
| 2018-07-11,47.22152563772015,47.42220800088956,47.22152563772015,47.3175048828125,975000 | |
| 2018-07-12,47.49201669575322,47.6403458493915,47.32623646607765,47.62289810180664,2988800 | |
| 2018-07-13,47.631626467181796,47.65780141947977,47.535647204152255,47.640350341796875,929500 | |
| 2018-07-16,47.683982342260556,47.7101572960088,47.44839777316757,47.50074768066406,1220700 | |
| 2018-07-17,47.52692448865259,47.710155816112604,47.50074620726343,47.65780258178711,758300 | |
| 2018-07-18,47.727606894221104,47.727606894221104,47.52692448865259,47.65780258178711,887600 | |
| 2018-07-19,47.64907953072066,47.77995762611781,47.56182413866969,47.66653060913086,4275000 | |
| 2018-07-20,47.66652828426848,47.683979361827525,47.55309794436104,47.63162612915039,736400 | |
| 2018-07-23,47.622901079754364,47.70142593415382,47.47456858838816,47.553096771240234,755600 | |
| 2018-07-24,47.64908367841319,47.71888466967704,47.43967404771532,47.61418151855469,4233300 | |
| 2018-07-25,47.64034973174037,48.024266778942284,47.57927262485874,47.98936462402344,944700 | |
| 2018-07-26,47.928283723152525,48.163868257526886,47.928283723152525,48.050437927246094,911600 | |
| 2018-07-27,48.08534235529722,48.10279343220118,47.73632747412308,47.841033935546875,707800 | |
| 2018-07-30,47.84975109029402,47.84975109029402,47.5094634595843,47.56181335449219,1130700 | |
| 2018-07-31,47.70142567018236,47.93701021743492,47.65779964182877,47.91083526611328,992600 | |
| 2018-08-01,47.89338034090255,47.89338034090255,47.69269796383852,47.78867721557617,2441300 | |
| 2018-08-02,47.66652306661243,48.00681072063358,47.55309273912126,47.97190856933594,1326900 | |
| 2018-08-03,48.06788905077983,48.25984755937492,47.963185922660884,48.23366928100586,850500 | |
| 2018-08-06,48.338388031707424,48.42564010592237,48.21623046797191,48.36456298828125,1210400 | |
| 2018-08-07,48.512874240574696,48.512874240574696,48.33837015667462,48.44307327270508,1277400 | |
| 2018-08-08,48.47797542086591,48.530325314655116,48.355817902302995,48.44307327270508,991400 | |
| 2018-08-09,48.49543065321692,48.53905667793268,48.43435022447206,48.45180130004883,1034900 | |
| 2018-08-10,48.30347707833372,48.434355165833416,48.19877394264343,48.28602600097656,952400 | |
| 2018-08-13,48.34710691383083,48.39946015002404,48.08534738977063,48.163875579833984,1620200 | |
| 2018-08-14,48.27729984287579,48.504157180882565,48.24239768981244,48.43435287475586,1352700 | |
| 2018-08-15,48.27729454048766,48.43434755511829,48.15513701818272,48.408172607421875,1305500 | |
| 2018-08-16,48.626310798554165,48.87061921013036,48.512880466699876,48.78336715698242,1001000 | |
| 2018-08-17,48.83572655940605,49.11493715891821,48.76592224530156,49.062583923339844,1104500 | |
| 2018-08-20,49.184736321202074,49.202187399081254,49.08875705709298,49.149837493896484,986500 | |
| 2018-08-21,49.20218922309592,49.32434344432588,49.04513284481372,49.062583923339844,6718400 | |
| 2018-08-22,49.12364919136728,49.12364919136728,48.89679188212359,48.93169403076172,1081700 | |
| 2018-08-23,48.93169818443144,49.062576260256165,48.87061775490372,48.94042205810547,2051000 | |
| 2018-08-24,48.940420647215376,49.22835506849089,48.940420647215376,49.21963119506836,858800 | |
| 2018-08-27,49.298155572244106,49.394134814760086,49.18472525577503,49.280704498291016,923800 | |
| 2018-08-28,49.36795986805647,49.36795986805647,49.19345245697759,49.280704498291016,1219400 | |
| 2018-08-29,49.36796953563859,49.51629870060869,49.33306738089763,49.4901237487793,983200 | |
| 2018-08-30,49.43776549022117,49.45521656581736,49.193457088779134,49.28943634033203,835600 | |
| 2018-08-31,49.23707702244743,49.4115844283688,49.17599992964274,49.37668228149414,831500 | |
| 2018-09-04,49.341797698292595,49.411602016889404,49.202192389552074,49.35052490234375,2136200 | |
| 2018-09-05,49.333067369570095,49.455221582682746,49.20218595354786,49.429046630859375,1101900 | |
| 2018-09-06,49.490119982076514,49.73442838976356,49.4203156779074,49.6733512878418,1159400 | |
| 2018-09-07,49.54246718110474,49.63844642987906,49.42904018569167,49.507568359375,1071000 | |
| 2018-09-10,49.65590783189065,49.751887100625744,49.5337536093016,49.612281799316406,2217300 | |
| 2018-09-11,49.55991252112605,49.75187099646128,49.4901115572917,49.664615631103516,2158000 | |
| 2018-09-12,49.5861004120972,49.7955066726661,49.5861004120972,49.75188064575195,3307400 | |
| 2018-09-13,49.926385493419914,50.03108861827601,49.82167904011148,50.01363754272461,4141900 | |
| 2018-09-14,50.065991595440515,50.07471546913399,49.865309215966704,50.02236557006836,1803900 | |
| 2018-09-17,49.91766473640443,50.06599723351676,49.88276258079532,49.935115814208984,1210700 | |
| 2018-09-18,50.0049113801232,50.17941547074439,49.87402998370512,50.100887298583984,1244500 | |
| 2018-09-19,50.153246604602245,50.153246604602245,49.81295892679338,49.83041000366211,1337400 | |
| 2018-09-20,49.99618996903859,50.14452245738896,49.88275963423566,50.127071380615234,1216100 | |
| 2018-09-21,50.196868236534065,50.319022435464916,50.17941716119361,50.24049758911133,1072900 | |
| 2018-09-24,50.20560669715026,50.20560669715026,49.84786789357806,49.88276672363281,1105700 | |
| 2018-09-25,49.97873916436748,50.07471842291923,49.81295892679338,49.83041000366211,1118000 | |
| 2018-09-26,49.929443277752775,50.0609037315313,49.6402242615662,49.657752990722656,1985300 | |
| 2018-09-27,49.74539579806556,49.946974521883185,49.64022676109453,49.7541618347168,1066800 | |
| 2018-09-28,49.69281340861781,49.99079513549805,49.51752944987706,49.99079513549805,1109600 | |
| 2018-10-01,50.131025321911935,50.139788016025086,49.868101036089534,49.982032775878906,1545900 | |
| 2018-10-02,50.03460732054002,50.13977634172921,49.94696702675951,49.999549865722656,5827600 | |
| 2018-10-03,50.0433689316129,50.20989016676687,49.72786187486068,49.81550216674805,1803100 | |
| 2018-10-04,49.74539072271041,49.74539072271041,49.324711274483406,49.58763885498047,1636900 | |
| 2018-10-05,49.605167526894704,49.771688784678574,49.45617834178627,49.61393356323242,1940900 | |
| 2018-10-08,49.56133865337418,49.74538526491908,49.43864091234424,49.69280242919922,1285700 | |
| 2018-10-09,49.63146393035682,49.885622157061505,49.5964064703757,49.74539566040039,5624400 | |
| 2018-10-10,49.57011055776641,49.78921464791047,48.457061378643026,48.49211883544922,3834100 | |
| 2018-10-11,48.27301076426942,48.49211483634414,47.23007324150553,47.42288589477539,7586400 | |
| 2018-10-12,47.983796667971525,48.027616818193756,47.4053619925539,47.8698616027832,3537200 | |
| 2018-10-15,47.957509206014535,48.255490932696425,47.85233682488204,47.878631591796875,1996200 | |
| 2018-10-16,48.14155844269043,48.80763350930553,47.948745743526025,48.75505065917969,6943700 | |
| 2018-10-17,48.78133793373997,48.86897823866869,48.369421145395684,48.76380920410156,2907500 | |
| 2018-10-18,48.737518574527925,48.895273800577904,48.17661259002285,48.45706558227539,2406100 | |
| 2018-10-19,48.658650977673105,48.84269766486215,48.430780785022215,48.544715881347656,3377300 | |
| 2018-10-22,48.64987604884974,48.66740477917841,48.273020048205524,48.37818908691406,2103500 | |
| 2018-10-23,48.124033355485096,48.44830654778151,47.65953364679585,48.23796844482422,4557400 | |
| 2018-10-24,48.23795572491893,48.369416168786366,47.43165096082747,47.510528564453125,4325200 | |
| 2018-10-25,47.633237492549895,48.018862908874155,47.344021773570475,47.790992736816406,5093400 | |
| 2018-10-26,47.37030323485582,47.58940732321617,46.77433984705461,47.16872787475586,5084000 | |
| 2018-10-29,47.598184506788314,47.93122039194585,46.68671048335285,47.20379638671875,4586700 | |
| 2018-10-30,47.26513550588488,47.89615636752707,47.20378662692112,47.8698616027832,5167900 | |
| 2018-10-31,48.13278836363219,48.38694992877641,47.887392834948564,47.966270446777344,3632200 | |
| 2018-11-01,48.053916007965086,48.18537647073726,47.887394741218145,48.115264892578125,3264900 | |
| 2018-11-02,48.42200645978616,48.49212137707349,47.650759085941914,48.027618408203125,3708800 | |
| 2018-11-05,48.124030248684235,48.54470977070439,47.98380374134419,48.4307746887207,2137100 | |
| 2018-11-06,48.43076297206246,48.75503940823715,48.29053649864683,48.737510681152344,2332100 | |
| 2018-11-07,49.05302114445208,49.55257816558363,48.94784878180966,49.53504943847656,3776400 | |
| 2018-11-08,49.43865019735214,49.57011399786723,49.33348116289807,49.56134796142578,2081300 | |
| 2018-11-09,49.50875801944738,49.65774718496321,49.263359183211236,49.53504943847656,3697000 | |
| 2018-11-12,49.57887775145226,49.57887775145226,48.89527399798468,48.974151611328125,4799800 | |
| 2018-11-13,49.088073167753215,49.18447949111064,48.711217252398335,48.87773513793945,2983700 | |
| 2018-11-14,49.09683888210865,49.09683888210865,48.430760657766285,48.623573303222656,4537800 | |
| 2018-11-15,48.51840781584858,48.98290739374453,48.11525711264595,48.93032455444336,4418100 | |
| 2018-11-16,48.87774971081844,49.377306859647234,48.79010605287954,49.193260192871094,3258700 | |
| 2018-11-19,49.219538974564635,49.28965388290387,48.527169299397485,48.737510681152344,3435200 | |
| 2018-11-20,48.29054953680442,48.49212828107335,47.966276356340764,48.097740173339844,5683200 | |
| 2018-11-21,48.2554919837841,48.351894987026895,48.0363878665474,48.062679290771484,5803200 | |
| 2018-11-23,47.922446677273754,48.14155076656514,47.82604034306345,47.94873809814453,1190700 | |
| 2018-11-26,48.22919660947551,48.36942310901212,48.08020741639562,48.35189437866211,2134600 | |
| 2018-11-27,48.316845963658764,48.50965533373761,48.12403325031605,48.500892639160156,2763500 | |
| 2018-11-28,48.64110749466997,49.34223990702161,48.55346719684966,49.315948486328125,3218600 | |
| 2018-11-29,49.29843173147028,49.50877317789399,49.09685632291549,49.289669036865234,3680800 | |
| 2018-11-30,49.33348188513068,49.76292406567537,49.298424425378315,49.51752853393555,3340400 | |
| 2018-12-03,50.139777397643435,50.19236358097692,49.56134275402703,49.94696807861328,3707800 | |
| 2018-12-04,49.99955964966395,50.0959659976451,48.99168270091456,49.06179428100586,5444300 | |
| 2018-12-06,48.728751818512876,49.035499572753906,47.82604397198138,49.035499572753906,8655800 | |
| 2018-12-07,49.02673265695419,49.123138996750434,48.08020467486884,48.29930877685547,5345900 | |
| 2018-12-10,48.299314021892314,48.614824497937875,47.536832600291305,48.44830322265625,5977600 | |
| 2018-12-11,48.94786361441551,48.991687117094386,48.28178849882121,48.500892639160156,7042000 | |
| 2018-12-12,48.684934892573935,49.00044536092619,48.4921255400081,48.55347442626953,6080700 | |
| 2018-12-13,48.641117095947266,48.842692495333424,48.44830439076759,48.641117095947266,5332500 | |
| 2018-12-14,48.45705728059808,48.45705728059808,47.834802519596586,47.97502899169922,4808500 | |
| 2018-12-17,47.88603985428525,47.8948506754496,46.69638066117779,46.951934814453125,5321900 | |
| 2018-12-18,47.2515393808998,47.31322519594129,46.520120418997124,46.784488677978516,7386700 | |
| 2018-12-19,46.925492922587885,47.515915351413994,46.097138013576156,46.37913131713867,9182800 | |
| 2018-12-20,46.088320553565346,46.31744219742782,45.259965703476254,45.72701644897461,14193400 | |
| 2018-12-21,45.92969331436528,46.53774398914311,45.03965275207231,45.11014938354492,13145600 | |
| 2018-12-24,44.90747274537064,45.030844387598975,43.83237460479151,43.85881042480469,9083700 | |
| 2018-12-26,44.03505825393217,45.374528077196764,43.62087913391032,45.356903076171875,8794300 | |
| 2018-12-27,44.94272939066313,45.89445939133983,44.40517856009118,45.85039520263672,10713400 | |
| 2018-12-28,46.16166236711067,46.3468406519274,45.65904280209122,45.80012893676758,9279000 | |
| 2018-12-31,46.04702340533928,46.21456210711132,45.73839523206471,46.205745697021484,9684600 | |
| 2019-01-02,45.720767775777205,45.92358224789833,45.49150406833766,45.80012893676758,4628700 | |
| 2019-01-03,45.62376984638989,45.77367237987776,45.068241767490896,45.129966735839844,5881200 | |
| 2019-01-04,45.579677083878714,46.26747486494637,45.359229810253105,46.11756896972656,6096800 | |
| 2019-01-07,46.18811016651273,46.61136849573378,45.99411550421043,46.26747131347656,5668500 | |
| 2019-01-08,46.61137855222325,46.72601209229411,46.2762977078863,46.664283752441406,4442100 | |
| 2019-01-09,46.82299823028906,46.86709037475694,46.54082599723806,46.673095703125,4677000 | |
| 2019-01-10,46.51436722021381,47.043439245935836,46.399733714596145,47.02580642700195,3325500 | |
| 2019-01-11,46.86708730585114,47.052262190960725,46.76127020256727,47.03462600708008,4522500 | |
| 2019-01-14,46.7877245600337,46.86708570290323,46.66427127709153,46.69072723388672,3471200 | |
| 2019-01-15,46.79654765524534,47.210989612078485,46.7524588726321,47.1580810546875,5823400 | |
| 2019-01-16,47.22862262348248,47.25507521852076,47.043444366939724,47.149261474609375,3727900 | |
| 2019-01-17,47.0875319842605,47.56369546797167,47.04343984509051,47.46670150756836,5570000 | |
| 2019-01-18,47.740065093093506,48.00460117116164,47.616615147578955,47.995784759521484,4014200 | |
| 2019-01-22,47.881149033968285,47.91642140643183,47.37852949951777,47.660701751708984,4072200 | |
| 2019-01-23,47.872330361352965,48.013416480783995,47.563702162513685,47.93405532836914,3687500 | |
| 2019-01-24,47.94286978985277,47.94286978985277,47.56370022859406,47.819419860839844,3253200 | |
| 2019-01-25,48.092786125217444,48.19859989253525,47.88115522682281,47.986968994140625,5182900 | |
| 2019-01-28,47.77533173152284,47.934054032060125,47.55488446563865,47.88114547729492,3352400 | |
| 2019-01-29,47.96049880981445,48.00458758305298,47.71359898867246,47.96049880981445,7207800 | |
| 2019-01-30,48.03105595710552,48.630672846710674,48.03105595710552,48.47195053100586,4304500 | |
| 2019-01-31,48.41022709068559,48.9657518494617,48.30440996769691,48.81584930419922,5829300 | |
| 2019-02-01,49.001014698825024,49.053923250034835,48.78056744775464,48.93047332763672,3523200 | |
| 2019-02-04,49.01866006378458,49.27437973022461,48.745304210304674,49.27437973022461,3261100 | |
| 2019-02-05,49.35374133527671,49.43310249579273,49.21265520144364,49.41546630859375,8785100 | |
| 2019-02-06,49.415469680367224,49.415469680367224,49.21265855937867,49.34492492675781,2857200 | |
| 2019-02-07,49.115651479299856,49.27437377973228,48.895204213561314,49.23910140991211,3377200 | |
| 2019-02-08,49.13328498036667,49.46836238408009,49.089192838620775,49.44190979003906,3161200 | |
| 2019-02-11,49.59181930296087,49.600635713700726,49.3713720331222,49.45073318481445,2460900 | |
| 2019-02-12,49.74171132587967,49.90043359574039,49.556536465628064,49.803436279296875,5800500 | |
| 2019-02-13,49.95335174602969,50.01507671131626,49.76817348641166,49.9180793762207,5598500 | |
| 2019-02-14,49.80345302653211,49.97981153720945,49.61827810401237,49.777000427246094,9489500 | |
| 2019-02-15,50.05034960588079,50.297252849967805,50.05034960588079,50.28843307495117,2828200 | |
| 2019-02-19,50.33252399382704,50.491242938907476,50.191434507073744,50.394248962402344,3672300 | |
| 2019-02-20,50.42952327236708,50.52652062282878,50.27080094684047,50.4383430480957,3234500 | |
| 2019-02-21,50.42952178457939,50.49124675782328,50.22671067766964,50.46479415893555,2506500 | |
| 2019-02-22,50.57942922464484,50.764604149981366,50.438343086708606,50.73815155029297,2113900 | |
| 2019-02-25,50.985058694829355,51.01151129827621,50.552983807653824,50.59707260131836,3908400 | |
| 2019-02-26,50.561786006241604,50.70287212455961,50.491241265203406,50.57060241699219,5048800 | |
| 2019-02-27,50.50005406421354,50.605867797396556,50.358967965383556,50.5617790222168,2666000 | |
| 2019-02-28,50.588236736353544,50.8704089625819,50.544147956710034,50.68523406982422,3478300 | |
| 2019-03-01,50.97622784081514,50.99386402603676,50.64996345985273,50.949771881103516,4397700 | |
| 2019-03-04,51.11731283400696,51.179037799045204,50.26197637025091,50.67641830444336,3562200 | |
| 2019-03-05,50.667606353759766,50.80869249045497,50.623517566747296,50.667606353759766,2644800 | |
| 2019-03-06,50.720505964318505,50.79104733833622,50.41187778218606,50.47360610961914,2355300 | |
| 2019-03-07,50.48242243320514,50.48242243320514,50.120889062120284,50.24433898925781,3485800 | |
| 2019-03-08,50.076802600109204,50.20906894369465,49.8739915156048,50.200252532958984,3642400 | |
| 2019-03-11,50.32370031705624,50.773414611816406,50.29724772222032,50.773414611816406,2543100 | |
| 2019-03-12,50.852780677455954,51.00268658804021,50.78223929182008,50.90568923950195,4734200 | |
| 2019-03-13,51.055596874780825,51.31131319057778,51.011504723040304,51.17022705078125,2564800 | |
| 2019-03-14,51.179037704793814,51.223126484917316,50.985043035740425,51.126129150390625,2023200 | |
| 2019-03-15,51.2495740557644,51.443568705798675,51.15257673074726,51.30248260498047,2311400 | |
| 2019-03-18,51.3818382522875,51.41711061465961,51.161391033098226,51.33774948120117,2867400 | |
| 2019-03-19,51.49648510611588,51.53175411387902,51.07322337537323,51.22312927246094,3284000 | |
| 2019-03-20,51.23729548289118,51.36124900332038,50.85657916872712,51.03365707397461,3531500 | |
| 2019-03-21,50.971678798372515,51.75967190694268,50.92741016774678,51.6888427734375,2866600 | |
| 2019-03-22,51.55603570479904,51.73311361234074,51.29042053222656,51.29042053222656,4557600 | |
| 2019-03-25,51.30812928564661,51.50291194658273,51.16646763338388,51.35239791870117,3294100 | |
| 2019-03-26,51.61800357910258,51.83935008105197,51.396657077153186,51.73310470581055,8594700 | |
| 2019-03-27,51.80394817627153,51.86592832126281,51.35240267333877,51.59145736694336,5042400 | |
| 2019-03-28,51.71539597948135,51.83049710485197,51.47634135485601,51.76852035522461,2600600 | |
| 2019-03-29,51.92790499576032,52.08727479121125,51.786243330635116,52.06071090698242,3608600 | |
| 2019-04-01,52.29975600354367,52.335172257696485,52.05184897943377,52.24663162231445,3958700 | |
| 2019-04-02,52.2909123133303,52.32632519588467,52.060710000584436,52.21122741699219,4205100 | |
| 2019-04-03,52.36173441213407,52.36173441213407,52.04299486965896,52.175804138183594,2894800 | |
| 2019-04-04,52.21122741699219,52.31747281961619,51.989880857995246,52.21122741699219,3540300 | |
| 2019-04-05,52.39715668805147,52.44142532348633,52.22893452240686,52.44142532348633,2966700 | |
| 2019-04-08,52.40600371590128,52.43256759643555,52.15809668078169,52.43256759643555,3166100 | |
| 2019-04-09,52.36173597442207,52.36173597442207,52.184658070265854,52.28205108642578,2597200 | |
| 2019-04-10,52.38829773078788,52.46798262068983,52.290908089779,52.406005859375,2255600 | |
| 2019-04-11,52.43256240929072,52.45027053540169,52.22892402523411,52.38829040527344,3423500 | |
| 2019-04-12,52.609647816926255,52.61850357055664,52.4060093906728,52.61850357055664,2472000 | |
| 2019-04-15,52.698186808039296,52.71589493726258,52.57423328095658,52.6893310546875,3625200 | |
| 2019-04-16,52.88411395398767,52.89296970681288,52.27319873077275,52.37944412231445,9107600 | |
| 2019-04-17,52.423719134958304,52.57423655398663,51.98102600925696,52.06071090698242,3569400 | |
| 2019-04-18,52.2023595867085,52.29975259053305,51.91903632693508,52.14923858642578,3765900 | |
| 2019-04-22,52.07840926240751,52.12267789117251,51.97216387787555,52.08726501464844,1999300 | |
| 2019-04-23,52.2023653329485,52.56537351058426,52.087267568013296,52.52996063232422,3046300 | |
| 2019-04-24,52.54767363282742,52.71589918526462,52.467988733641526,52.59194564819336,3142700 | |
| 2019-04-25,52.48568985624149,52.6539153862167,52.29090720005774,52.556522369384766,5718900 | |
| 2019-04-26,52.64506532467277,52.83985137939453,52.565380427512096,52.83985137939453,2382100 | |
| 2019-04-29,52.786719951234296,52.839844334752335,52.707035064697266,52.707035064697266,1994900 | |
| 2019-04-30,52.78673141444226,53.22057219701932,52.75131852855331,53.19401168823242,2224700 | |
| 2019-05-01,53.238267826355234,53.238267826355234,52.66276550292969,52.66276550292969,3327300 | |
| 2019-05-02,52.65392272861985,53.11432399581208,52.397159898891,52.671630859375,3378000 | |
| 2019-05-03,52.83985230362753,52.95495346320187,52.72475114405319,52.88412094116211,2391600 | |
| 2019-05-06,52.33518496439393,52.94610029819734,52.30862445607052,52.85756301879883,2074300 | |
| 2019-05-07,52.72472366867783,52.72472366867783,51.91902272647727,52.255470275878906,4133100 | |
| 2019-05-08,52.22008102361811,52.485696225176504,52.087275111579174,52.237789154052734,3651000 | |
| 2019-05-09,52.0075902133636,52.30862167579126,51.73311925784762,52.237789154052734,4693200 | |
| 2019-05-10,52.14039389672868,52.769017301625986,51.706556540805906,52.63621139526367,3184200 | |
| 2019-05-13,52.051842035846995,52.18464790498423,51.777371168996275,52.03413391113281,4042500 | |
| 2019-05-14,52.20234591203271,52.529941089532706,52.06954006863542,52.255470275878906,3072600 | |
| 2019-05-15,52.14924143974625,52.61849498114352,51.998724049923815,52.47683334350586,2977300 | |
| 2019-05-16,52.68047369979641,53.193999266295734,52.54766443191417,52.9549446105957,2494500 | |
| 2019-05-17,52.74245927456313,53.167444274360065,52.68048250651861,52.88412094116211,2252700 | |
| 2019-05-20,52.742451341863,53.05233513547769,52.68932695832332,52.80442810058594,2319300 | |
| 2019-05-21,53.03463641405093,53.23827484121577,52.90182712884409,53.167442321777344,8799400 | |
| 2019-05-22,53.13202896155204,53.34452315398302,53.05234406157549,53.317962646484375,3287500 | |
| 2019-05-23,53.05233734260813,53.08775359977467,52.79557792185119,53.070045471191406,3708100 | |
| 2019-05-24,53.24713041991657,53.31796294361518,52.97266283428607,53.10546875,1948200 | |
| 2019-05-28,53.229420085442264,53.34452124294731,52.52996751901742,52.547672271728516,2893500 | |
| 2019-05-29,52.40598424055826,52.538793461434345,52.025268076690864,52.255470275878906,3644100 | |
| 2019-05-30,52.397151362038926,52.59193739112934,52.326318850558756,52.52996063232422,2530200 | |
| 2019-05-31,52.29976211695146,52.467984277621255,52.06956319300963,52.33517837524414,3737900 | |
| 2019-06-03,52.45913378001386,52.68048033604767,52.26434772991038,52.61850357055664,4972300 | |
| 2019-06-04,53.01692828419132,53.20285858149656,52.760165467447656,53.167442321777344,4008700 | |
| 2019-06-05,53.468470546835775,53.928871762952426,53.379933280362664,53.893455505371094,4876100 | |
| 2019-06-06,54.035115560051615,54.36271086676951,53.89345391139635,54.25646209716797,3652500 | |
| 2019-06-07,54.55749297337509,54.8762325240099,54.46009995762778,54.58405685424805,3750300 | |
| 2019-06-10,54.71686366194048,54.840817183149504,54.46895661952244,54.53093338012695,5252900 | |
| 2019-06-11,54.77883438066295,54.79654250709398,54.23874834569567,54.36270523071289,2549900 | |
| 2019-06-12,54.46010149093782,54.62832702377592,54.45124911538432,54.59291076660156,2833700 | |
| 2019-06-13,54.778838157407264,54.796546285059186,54.44239386446071,54.637176513671875,3540700 | |
| 2019-06-14,54.69915361901387,54.91164777470615,54.61946873281427,54.81425476074219,2281100 | |
| 2019-06-17,54.89880925931436,54.91661083698029,54.67629463144597,54.70299530029297,2564500 | |
| 2019-06-18,55.041219552355834,55.085721799731466,54.76530018614075,54.88990783691406,4704000 | |
| 2019-06-19,54.90771411971761,55.29043959148899,54.77420736615112,55.20143508911133,3307300 | |
| 2019-06-20,55.619760807119704,55.65536056902392,55.25483693399593,55.601959228515625,7521000 | |
| 2019-06-21,55.5841523454481,55.646456166964676,55.37943930399312,55.4150390625,2386800 | |
| 2019-06-24,55.504055612982576,55.59306011610167,55.41504771455933,55.46845245361328,3090500 | |
| 2019-06-25,55.58415123712413,55.61975439022473,55.13021952335042,55.139122009277344,2832300 | |
| 2019-06-26,55.20143654074069,55.237039700749655,54.516090989436975,54.52499008178711,3372100 | |
| 2019-06-27,54.65850711096473,54.774215697899514,54.551701012804344,54.729713439941406,2728900 | |
| 2019-06-28,54.88101358245232,54.978920572489976,54.73860434111687,54.94331741333008,2823900 | |
| 2019-07-01,55.26372906536406,55.35273355187069,54.95220996728732,55.17472457885742,5799000 | |
| 2019-07-02,55.23702617018469,55.60194998262633,55.21032210906714,55.58414840698242,10389000 | |
| 2019-07-03,55.74436563103585,56.18049240112305,55.72656405333583,56.18049240112305,2377300 | |
| 2019-07-05,55.91348090570059,56.11819397599069,55.60196175423828,56.06479263305664,3472000 | |
| 2019-07-08,55.940179530857606,56.03808651639404,55.851175032353936,55.95798110961914,2886500 | |
| 2019-07-09,55.86896623621634,56.073679261002646,55.80666241977282,56.055877685546875,4122900 | |
| 2019-07-10,56.20720453388881,56.403015126090125,56.17160137337793,56.31401062011719,3748100 | |
| 2019-07-11,56.358498201291134,56.38519886707118,56.07367978195942,56.32289505004883,2246700 | |
| 2019-07-12,56.438614488445566,56.46531515937971,56.21609984318355,56.447513580322266,3352400 | |
| 2019-07-15,56.5454216003418,56.589927246450365,56.429716427310986,56.5454216003418,2125400 | |
| 2019-07-16,56.5009138892733,56.59882086876384,56.29620083911298,56.394107818603516,3446500 | |
| 2019-07-17,56.50091887542941,56.51872045466264,56.23390197753906,56.23390197753906,3339300 | |
| 2019-07-18,56.21609647273152,56.5365180859465,56.073687244114176,56.49201583862305,3187500 | |
| 2019-07-19,56.54542125732939,56.625526666413144,55.94908363049792,55.97578430175781,3531800 | |
| 2019-07-22,56.100396802185976,56.109299290243506,55.88678462306644,55.98469161987305,3161500 | |
| 2019-07-23,56.17160314113619,56.19830381470751,55.80667922267592,56.16270065307617,2953500 | |
| 2019-07-24,56.10037656852133,56.1626803812355,55.868962892054824,56.14488220214844,5032600 | |
| 2019-07-25,56.118191790940855,56.233900354966174,55.96688346478033,56.17159652709961,3283100 | |
| 2019-07-26,56.278405124750364,56.65223150399692,56.17159904295311,56.589927673339844,4351200 | |
| 2019-07-29,56.67002868652344,56.7323359113833,56.572125093867214,56.67002868652344,4566300 | |
| 2019-07-30,56.51871326254897,56.68782315078902,56.34070088817313,56.41190719604492,4533800 | |
| 2019-07-31,56.51871791036276,56.54541858035859,55.44174788001462,55.86007308959961,3744800 | |
| 2019-08-01,55.966886967016244,56.403013789373674,55.69096757255243,55.779972076416016,7705500 | |
| 2019-08-02,55.65536601091905,55.99358924685962,55.4773569980807,55.708770751953125,7858600 | |
| 2019-08-05,55.317145701413004,55.317145701413004,54.017657509699305,54.40038299560547,6193100 | |
| 2019-08-06,54.649596943691115,55.3260399553768,54.52498589323221,55.25483703613281,10287300 | |
| 2019-08-07,54.943325294259495,55.73547702501868,54.40929141147712,55.512962341308594,6181000 | |
| 2019-08-08,55.73546739454463,56.5009183174946,55.61976222362728,56.447513580322266,8346900 | |
| 2019-08-09,56.3674093294865,56.55432080921242,55.9490807265061,56.28730392456055,4373900 | |
| 2019-08-12,56.082594189815914,56.287310667721194,55.628665771057975,55.842281341552734,3977900 | |
| 2019-08-13,55.7888699266332,56.438612257680404,55.69096294333909,56.33180618286133,5575500 | |
| 2019-08-14,56.08258178448005,56.08258178448005,55.076818174430976,55.09461975097656,5350300 | |
| 2019-08-15,55.27263628708941,55.69096490487895,55.07682570890828,55.53075408935547,5444400 | |
| 2019-08-16,55.76216017878508,56.17158622835769,55.71765454249398,56.055877685546875,6079400 | |
| 2019-08-19,56.43859969133741,56.65221518871687,56.296190491518814,56.53650665283203,2599600 | |
| 2019-08-20,56.58102931398344,56.58102931398344,56.14490246756487,56.16270065307617,3370300 | |
| 2019-08-21,56.509821836880676,56.5632231797244,56.38521078120242,56.5454216003418,3742200 | |
| 2019-08-22,56.71452931843271,56.78573223364303,56.233896908373914,56.652225494384766,3445500 | |
| 2019-08-23,56.554321614358244,56.80353692420747,55.326039853108306,55.601959228515625,9339300 | |
| 2019-08-26,55.94018598583688,56.16270065307617,55.66426997145495,56.16270065307617,4118400 | |
| 2019-08-27,56.46531143156764,56.53651774309642,56.03808374830641,56.10038757324219,4685100 | |
| 2019-08-28,56.17159478789281,56.376307843873676,55.89567541923831,56.367408752441406,6153400 | |
| 2019-08-29,56.821339250517994,56.91034374940564,56.46531446435939,56.830238342285156,3539600 | |
| 2019-08-30,57.03494771573519,57.11504971760049,56.59881757663722,56.750125885009766,3685500 | |
| 2019-09-03,56.52761769877378,56.84803932388944,56.50981951542643,56.82133865356445,6671800 | |
| 2019-09-04,57.17735996575768,57.30196762084961,56.9459462342018,57.30196762084961,3244900 | |
| 2019-09-05,57.586781692452334,57.720291824318856,57.38207204211674,57.426570892333984,4545400 | |
| 2019-09-06,57.60459297464323,57.70249996269559,57.49778349932935,57.5778923034668,4544900 | |
| 2019-09-09,57.72029112973168,57.764796770020745,57.0082484193577,57.10615539550781,4988900 | |
| 2019-09-10,57.008240951426835,57.07054476530551,56.296191543722166,56.63441467285156,5443600 | |
| 2019-09-11,56.61662559203033,56.83914023221576,56.5009170284488,56.82133865356445,6003300 | |
| 2019-09-12,57.14176380263836,57.30197463459602,57.034961108405746,57.07056427001953,4760100 | |
| 2019-09-13,57.11505561282391,57.150658769752376,56.71453198094244,56.81243896484375,5810200 | |
| 2019-09-16,56.80353442176348,56.80353442176348,56.58992227853297,56.70562744140625,3359000 | |
| 2019-09-17,56.732328085217475,57.212957076159405,56.732328085217475,57.186256408691406,3418800 | |
| 2019-09-18,57.31087230234596,57.319774789652826,56.73233625365116,57.23966598510742,2568000 | |
| 2019-09-19,57.39097814312046,57.533383979635296,57.26636369908423,57.32867431640625,3771700 | |
| 2019-09-20,57.54228115301481,57.56898182048281,57.05274628074423,57.186256408691406,4177400 | |
| 2019-09-23,57.16846104789502,57.37317070232134,57.07944976446703,57.266361236572266,3417800 | |
| 2019-09-24,57.505082205446,57.68388881309639,57.031238556241114,57.174285888671875,5271800 | |
| 2019-09-25,57.25475838264274,57.29945663040547,56.97760264447408,57.236873626708984,8810700 | |
| 2019-09-26,57.36203529566726,57.51402158635693,57.093818577127664,57.34415054321289,4543300 | |
| 2019-09-27,57.514019595543,57.514019595543,56.72725763012913,57.0401725769043,3360800 | |
| 2019-09-30,57.11169601482242,57.41567198593876,57.10275363920655,57.30838394165039,3234900 | |
| 2019-10-01,57.35309496898956,57.47826095650505,56.78984461465244,56.82560729980469,13452000 | |
| 2019-10-02,56.63785083343731,56.72725753988594,55.77062794924697,56.038841247558594,4962700 | |
| 2019-10-03,56.08354846716746,56.423287164389464,55.681226774472655,56.414344787597656,6757000 | |
| 2019-10-04,56.566329904265956,57.26368858513889,56.45904526509981,57.24580383300781,6818300 | |
| 2019-10-07,57.11169038060151,57.227917378522626,56.88817875949296,56.93288040161133,5262900 | |
| 2019-10-08,56.736190713199285,56.81665503553006,56.25340477921465,56.30704879760742,4538800 | |
| 2019-10-09,56.63786139825336,56.87031546786295,56.44117342841189,56.691505432128906,3420900 | |
| 2019-10-10,56.73619863875882,57.066998349282315,56.54844966393236,56.95077133178711,5692700 | |
| 2019-10-11,57.442493394268794,57.46931370059715,57.00440906464218,57.01335144042969,7412700 | |
| 2019-10-14,57.03122606058176,57.129571719552196,56.88817875949296,56.93288040161133,2896500 | |
| 2019-10-15,57.11169804647118,57.21898268405899,57.04017268106788,57.07593536376953,3284100 | |
| 2019-10-16,57.0938099064972,57.10274887084961,56.80771529998588,57.10274887084961,5240200 | |
| 2019-10-17,57.27262414017005,57.353091882691146,57.13851919384167,57.24580383300781,2755800 | |
| 2019-10-18,57.2457955880146,57.397781854066615,57.12062962526196,57.29050064086914,3064000 | |
| 2019-10-21,57.487197665499046,57.487197665499046,57.24580126977886,57.415672302246094,4515500 | |
| 2019-10-22,57.514020421032725,57.514020421032725,56.88818710798277,56.923946380615234,3608800 | |
| 2019-10-23,56.95969670696635,57.07592369672988,56.789829114632305,57.004398345947266,3125500 | |
| 2019-10-24,57.14745638258855,57.174280099433986,56.843483816154965,57.01335144042969,3637400 | |
| 2019-10-25,57.05806239306805,57.06700477031391,56.77196771051787,56.780906677246094,3462500 | |
| 2019-10-28,56.89712719513217,57.02229317810614,56.73619852830357,56.7719612121582,3120600 | |
| 2019-10-29,56.81666565025574,57.138522999709565,56.68256069499493,56.959712982177734,9033900 | |
| 2019-10-30,56.95971001300129,57.308387653228046,56.81666268853603,57.27262496948242,4032500 | |
| 2019-10-31,57.335211153453734,57.335211153453734,56.93289287572294,57.174285888671875,7859700 | |
| 2019-11-01,57.433546174167255,57.46036647823341,57.11169229382296,57.20109558105469,3097300 | |
| 2019-11-04,57.33520241054499,57.35308716120373,56.69149121802325,56.78983688354492,5380700 | |
| 2019-11-05,56.71831800245239,56.87030770576282,56.35175901396139,56.51268768310547,6557400 | |
| 2019-11-06,56.628915941984694,56.84348864238081,56.530570263074694,56.82560729980469,5643200 | |
| 2019-11-07,56.879240173737216,56.98652821458826,56.69149121802325,56.78983688354492,3317000 | |
| 2019-11-08,56.70043584444894,56.81666286171787,56.52162924621027,56.7719612121582,3194500 | |
| 2019-11-11,56.646795324302424,56.74514099980918,56.423283665611535,56.664676666259766,2981700 | |
| 2019-11-12,56.75407966401477,56.861364304671596,56.60209337396069,56.700435638427734,3206500 | |
| 2019-11-13,56.66468713375701,57.1206495010874,56.66468713375701,57.031246185302734,4140100 | |
| 2019-11-14,57.15640145789137,57.18322176548646,56.94182876557894,57.165340423583984,12736200 | |
| 2019-11-15,57.36202871031943,57.46036755339087,57.18321531147656,57.44248962402344,3886600 | |
| 2019-11-18,57.46931416311113,57.67494788167374,57.424615925882186,57.58554458618164,10842500 | |
| 2019-11-19,57.71071378232914,57.746469645692535,57.52295798398101,57.657066345214844,2743500 | |
| 2019-11-20,57.6749494390043,57.81799335144726,57.388854793083986,57.603424072265625,3893600 | |
| 2019-11-21,57.58553772850927,57.63023596041525,57.281558374795,57.326263427734375,2811800 | |
| 2019-11-22,57.5050838645091,57.57660923804676,57.165345161240296,57.370975494384766,2632600 | |
| 2019-11-25,57.50508117675781,57.64813191714702,57.406735497998916,57.50508117675781,2811100 | |
| 2019-11-26,57.55872302603958,57.969983681910264,57.46931972189984,57.9610481262207,4740600 | |
| 2019-11-27,58.03258153670491,58.1398627881194,57.88953077343783,58.13092041015625,2674800 | |
| 2019-11-29,58.113036710991835,58.175619708454576,57.90740296445133,57.96998596191406,1083400 | |
| 2019-12-02,57.92527745902164,57.996802820892135,57.45143387343903,57.567657470703125,3801600 | |
| 2019-12-03,57.29050407378702,57.44249034894624,57.201097373237275,57.43354797363281,2928500 | |
| 2019-12-04,57.53191422656316,57.80013101367589,57.44251090453766,57.71072769165039,2751300 | |
| 2019-12-05,57.746454087667814,57.82692181114238,57.55870516093753,57.809043884277344,2835200 | |
| 2019-12-06,57.98787472624566,58.193501665971255,57.96998997085654,58.0415153503418,2645900 | |
| 2019-12-09,58.05938368816812,58.05938368816812,57.90739059448242,57.90739059448242,2657300 | |
| 2019-12-10,58.00575061758762,58.00575061758762,57.76436099662134,57.84482192993164,2639200 | |
| 2019-12-11,57.95210771145117,58.00574833154403,57.674955412924604,57.83588409423828,2339300 | |
| 2019-12-12,57.889520496954184,58.1487948435728,57.76435451183273,57.97892379760742,3361300 | |
| 2019-12-13,57.97893181680434,58.15774526387752,57.81800312495626,58.12198257446289,4008300 | |
| 2019-12-16,58.35940674300402,58.431357111976446,58.224501516571934,58.395381927490234,2324300 | |
| 2019-12-17,58.42236419252821,58.521294238863376,58.323434146193044,58.35940933227539,2699300 | |
| 2019-12-18,58.4763103848147,58.51228556280332,58.2784571982227,58.33241653442383,2919100 | |
| 2019-12-19,58.359401898573275,58.60223265830655,58.30544255710556,58.56625747680664,2677000 | |
| 2019-12-20,58.72813316233637,59.01592770768498,58.719137652979576,58.94397735595703,6206200 | |
| 2019-12-23,59.04291480662865,59.04291480662865,58.683169864266695,58.69216537475586,3101100 | |
| 2019-12-24,58.75511977799884,58.85404980793475,58.62021456794406,58.746124267578125,1350300 | |
| 2019-12-26,58.84505327260721,58.9170036315918,58.74612324439437,58.9170036315918,1682200 | |
| 2019-12-27,59.11484875474712,59.132832909168265,58.89899773232046,59.060882568359375,2402700 | |
| 2019-12-30,59.00692590113764,59.060885228393495,58.73711554173345,58.87202072143555,3958800 | |
| 2019-12-31,58.81807864156645,59.0429183864795,58.71015309384497,58.997947692871094,2498200 | |
| 2020-01-02,59.30372473316568,59.30372473316568,58.773099443934825,59.01593017578125,4728600 | |
| 2020-01-03,58.7820961805799,59.18680492668646,58.65618648794391,59.05190658569336,3191200 | |
| 2020-01-06,58.92599126913527,59.15083099093099,58.84505226283942,59.13284683227539,2627500 | |
| 2020-01-07,59.09687480513725,59.09687480513725,58.827071241531556,58.8900260925293,3676600 | |
| 2020-01-08,58.89900913394279,59.2587540460642,58.89900913394279,59.01593017578125,3759200 | |
| 2020-01-09,59.159826720242286,59.42064162187936,59.159826720242286,59.384666442871094,4662600 | |
| 2020-01-10,59.51055915129219,59.537538812456084,59.285719492844,59.357669830322266,3603200 | |
| 2020-01-13,59.4386317940107,59.717437744140625,59.40266347292732,59.717437744140625,3232700 | |
| 2020-01-14,59.70843337242502,59.71742888214319,59.55554401503352,59.681453704833984,4652900 | |
| 2020-01-15,59.75341131907264,60.212079446972105,59.72643164820377,60.09516525268555,4414100 | |
| 2020-01-16,60.25705053258453,60.55384063720703,60.22107535066989,60.55384063720703,4249800 | |
| 2020-01-17,60.67076599391476,60.84164642405524,60.625802154422686,60.814666748046875,4102100 | |
| 2020-01-21,60.79666415802909,61.02150389741645,60.74270481627671,60.96754455566406,4601800 | |
| 2020-01-22,61.14740201479273,61.29130271428157,61.00350817686691,61.07545852661133,4333900 | |
| 2020-01-23,61.0125047844505,61.2193603515625,60.8056560789024,61.2193603515625,3253700 | |
| 2020-01-24,61.30032011781341,61.30930876856966,60.733719488159096,60.93157958984375,4984300 | |
| 2020-01-27,60.34697712871706,60.72470619685141,60.293017793716,60.4998664855957,3262000 | |
| 2020-01-28,60.706714543833904,61.01249321983798,60.616780042748154,60.85960388183594,5018000 | |
| 2020-01-29,61.02149692917417,61.02149692917417,60.65276336669922,60.65276336669922,3881300 | |
| 2020-01-30,60.481874225218554,61.20136394947443,60.436903544366615,61.12941360473633,6537900 | |
| 2020-01-31,61.03949249047401,61.12043149988229,60.22107257811551,60.382957458496094,4701400 | |
| 2020-02-03,60.643771225345084,61.0215003185871,60.643771225345084,60.70672607421875,4735300 | |
| 2020-02-04,61.309298364686626,61.39923288794581,61.0754699765256,61.12043380737305,4511000 | |
| 2020-02-05,61.47118197254796,61.64206236628102,61.363263291507415,61.59709167480469,5457600 | |
| 2020-02-06,61.7499941899043,61.794958024390056,61.60609345179424,61.66904830932617,3507500 | |
| 2020-02-07,61.633058427715106,61.70500877961278,61.41721423358529,61.50714874267578,3666500 | |
| 2020-02-10,61.462174394480485,61.86688995361328,61.444190238359454,61.86688995361328,3075500 | |
| 2020-02-11,62.03776257016755,62.20863604745859,61.93883256994339,61.97480773925781,3124000 | |
| 2020-02-12,62.18167248515157,62.19966350524776,61.85790273905743,62.06475830078125,4362300 | |
| 2020-02-13,61.90287744398886,62.460475595000574,61.89388193335713,62.36154556274414,3494300 | |
| 2020-02-14,62.45147651627667,62.6583251953125,62.388521675496676,62.6583251953125,3705200 | |
| 2020-02-18,62.64034865714375,62.667328326250384,62.46047276049307,62.61336898803711,3810500 | |
| 2020-02-19,62.739287698484816,62.76626737146755,62.559411775991876,62.58639144897461,3086900 | |
| 2020-02-20,62.55940977514394,62.60438046972008,61.90288154834588,62.460479736328125,3610600 | |
| 2020-02-21,62.36155196485893,62.40652266107012,62.10074388384164,62.28061294555664,3561700 | |
| 2020-02-24,60.94954165503819,61.63305625079752,60.895582323802415,61.02149200439453,6257800 | |
| 2020-02-25,61.17438858832441,61.27331861500334,59.42963701016573,59.492591857910156,8344600 | |
| 2020-02-26,59.663469008112116,60.391954418087124,59.23178055778134,59.28573989868164,10318100 | |
| 2020-02-27,58.48530908414516,58.86303818127935,56.64162399645732,56.65061950683594,12483800 | |
| 2020-02-28,54.797943241158904,55.67931463493627,54.08744881948313,55.10372543334961,16727900 | |
| 2020-03-02,55.535404766141255,58.188510427347914,55.52641268786873,58.15254211425781,12385900 | |
| 2020-03-03,58.41336001542845,59.12385439663667,56.66860491864695,57.145267486572266,13061400 | |
| 2020-03-04,58.11657985491484,59.717437744140625,57.91871978113377,59.717437744140625,6208100 | |
| 2020-03-05,58.611210954496066,59.069885860644696,57.72084766973006,58.24247741699219,6288200 | |
| 2020-03-06,56.974382397761254,57.87374125758878,56.13797838365911,57.72085189819336,7646200 | |
| 2020-03-09,53.51185210007311,55.77823683600532,52.270735914276045,54.23133850097656,9272400 | |
| 2020-03-10,55.90414294137032,56.039048133853306,53.538828333764314,55.97609329223633,14800500 | |
| 2020-03-11,54.93284655616339,54.93284655616339,52.87331372815062,53.53883743286133,8619900 | |
| 2020-03-12,49.46473515964975,51.848037407836436,48.51141357421875,48.51141357421875,17075700 | |
| 2020-03-13,50.642896866871666,51.928980266062666,48.31355736387345,51.7401123046875,12226100 | |
| 2020-03-16,45.741392967271366,49.60863544664565,44.96794378524014,46.523834228515625,10590100 | |
| 2020-03-17,47.31527269962332,49.698571747395356,46.39792620175362,48.961097717285156,10076100 | |
| 2020-03-18,46.191070569665335,47.94482099375866,44.30241494726417,46.703704833984375,11038600 | |
| 2020-03-19,46.07415193011027,47.08143284774283,44.83303579807448,45.89427947998047,10031100 | |
| 2020-03-20,46.613781308907825,47.21635022693307,43.45702911535466,43.4840087890625,8509000 | |
| 2020-03-23,43.4839915533516,43.49298706154369,41.145660317458756,41.91910934448242,17770700 | |
| 2020-03-24,43.448035753986225,45.64247054097301,43.448035753986225,45.55253601074219,10179000 | |
| 2020-03-25,45.70004221340021,48.05291429304595,44.849389205060824,46.35160827636719,10330300 | |
| 2020-03-26,46.58688577771204,49.7451668772556,46.58688577771204,49.582275390625,9797300 | |
| 2020-03-27,47.74522677345164,50.08000267220961,47.74522677345164,48.550636291503906,11079700 | |
| 2020-03-30,48.87641302657861,50.19764440849815,48.71352498574609,50.107147216796875,6507800 | |
| 2020-03-31,50.09809368533918,50.09809368533918,48.65922129144768,48.876407623291016,7946500 | |
| 2020-04-01,47.00316619873047,47.68187962924874,46.43304940261794,47.00316619873047,9661700 | |
| 2020-04-02,46.523536099313446,48.24294457704811,46.523536099313446,48.05290222167969,7130000 | |
| 2020-04-03,47.81761886625938,48.27009444090146,46.894568279735786,47.37419128417969,6831000 | |
| 2020-04-06,48.885481789277804,50.67728539432315,48.84023490345609,50.36055374145508,6520300 | |
| 2020-04-07,51.591259556376215,52.00753967681953,50.270031807968266,50.279083251953125,7958700 | |
| 2020-04-08,50.7677675722062,52.36048382548655,50.324343359455035,52.12519454956055,6343800 | |
| 2020-04-09,52.91249594700095,53.96223916477571,52.65005927952858,53.53691101074219,13717100 | |
| 2020-04-13,53.34687496648327,53.355922959728446,51.962297256155,52.423824310302734,10152800 | |
| 2020-04-14,53.3287767845222,54.079884517709054,53.07539154230712,53.92604446411133,5934600 | |
| 2020-04-15,52.930603273140186,53.03014501677186,52.25188979535498,52.604820251464844,6124500 | |
| 2020-04-16,52.631963564643485,52.98489399311774,52.22473481943665,52.87630081176758,4493300 | |
| 2020-04-17,54.1884884172663,54.51427145928818,53.40117824834157,54.41472625732422,4636500 | |
| 2020-04-20,53.71790344682587,54.088933298410076,53.15683467294326,53.22922897338867,4061400 | |
| 2020-04-21,52.079943423429114,52.668163113119675,51.68176611866498,51.89895248413086,7454400 | |
| 2020-04-22,52.7767606479505,53.22018831319158,52.432878180137955,52.84010696411133,7480000 | |
| 2020-04-23,52.885353070199685,53.283533854120584,52.396681988656724,52.44192886352539,9228500 | |
| 2020-04-24,52.55051707388688,53.04823955450799,52.2156860890494,52.921546936035156,6806300 | |
| 2020-04-27,53.20207294882353,53.97127995889921,53.138726651622676,53.76314163208008,3559900 | |
| 2020-04-28,54.405659432625626,54.55950291548078,53.663599803150106,53.75409698486328,3896000 | |
| 2020-04-29,54.568560098179276,54.67715328241014,54.02559072490987,54.269927978515625,4843800 | |
| 2020-04-30,53.871751637326454,53.880803083822336,53.22923702073382,53.455474853515625,6051300 | |
| 2020-05-01,52.532416934269364,52.77675417468451,52.116140207094624,52.360477447509766,5023200 | |
| 2020-05-04,52.00754232286605,52.55956306213836,51.781304541335736,52.514312744140625,4376100 | |
| 2020-05-05,52.96679574164931,53.564063430637574,52.83105512494724,53.05729293823242,4367000 | |
| 2020-05-06,53.30162933208008,53.518815696150284,52.33333178298918,52.38762664794922,3854200 | |
| 2020-05-07,52.75866108224599,53.47357345106942,52.75866108224599,53.00299835205078,6513500 | |
| 2020-05-08,53.464519202855605,53.87174448611337,53.383073455781066,53.73600387573242,3686100 | |
| 2020-05-11,53.40116574555468,53.95318649839016,53.25637369990231,53.5731086730957,4344100 | |
| 2020-05-12,53.790296167931736,53.86269391836632,52.650059215505,52.65910720825195,4046400 | |
| 2020-05-13,52.586714340314096,52.68625952381195,51.45552534986547,51.90800094604492,6051600 | |
| 2020-05-14,51.355987800082985,52.405731201171875,50.966858453358064,52.405731201171875,6279300 | |
| 2020-05-15,52.052789832273014,52.6319580078125,51.81750060338846,52.6319580078125,4829100 | |
| 2020-05-18,53.92604732836786,54.42376984577592,53.84460157445634,54.07988739013672,11773500 | |
| 2020-05-19,53.94414940083201,54.12514035748053,53.437375412639234,53.455474853515625,4999500 | |
| 2020-05-20,54.070836524250666,54.224676577848385,53.79935184300379,53.92604446411133,4215800 | |
| 2020-05-21,53.82650072071371,53.971292784740655,53.38307653493156,53.564064025878906,4027100 | |
| 2020-05-22,53.663599803150106,53.80839184177668,53.392115162239584,53.75409698486328,3108500 | |
| 2020-05-26,54.876234451303645,54.88528589553718,54.25181943165535,54.36041259765625,3783300 | |
| 2020-05-27,54.97579247795886,55.07533767511337,54.242780668824565,55.03913879394531,4797700 | |
| 2020-05-28,55.410161175504705,55.87168821747191,55.283468560726206,55.5368537902832,4834200 | |
| 2020-05-29,55.50970680940335,55.85358923238777,55.01198433925858,55.763092041015625,5423700 | |
| 2020-06-01,55.57305891957229,56.12507976217568,55.52781204521952,55.95314025878906,4566200 | |
| 2020-06-02,56.0164970485808,56.1250902577578,55.63641563828752,56.106990814208984,6048900 | |
| 2020-06-03,56.378467509189896,56.73139797768368,56.351320073802796,56.59565734863281,4014200 | |
| 2020-06-04,56.37846031591577,56.496104941108655,55.79929208745068,56.16127395629883,5044400 | |
| 2020-06-05,56.948584522409064,57.61824653872746,56.80379245519575,57.31961441040039,4598600 | |
| 2020-06-08,57.40105665406748,57.92593002319336,57.22911716355124,57.92593002319336,7238500 | |
| 2020-06-09,57.42820759778158,57.536804237277956,57.19292178310314,57.31961441040039,6987500 | |
| 2020-06-10,57.238157495196226,57.437247843334426,56.79472993401057,57.048118591308594,4014300 | |
| 2020-06-11,56.09792011808284,56.14316698258747,54.07987613045423,54.188472747802734,6991000 | |
| 2020-06-12,55.32872200325305,55.383020324086765,53.68171091123162,54.53236389160156,7971800 | |
| 2020-06-15,53.49733693738607,55.15264359167221,53.360909154103176,54.92526626586914,6094100 | |
| 2020-06-16,56.31681063989207,56.31681063989207,55.06169038306867,55.72563171386719,6850200 | |
| 2020-06-17,55.95301112196254,56.02577005996116,55.47097231552618,55.58011245727539,5616700 | |
| 2020-06-18,55.27088530320095,55.64378400930503,55.22541052821322,55.60740280151367,3512300 | |
| 2020-06-19,56.27133559465498,56.32590739796657,55.116258445827754,55.26177978515625,4170900 | |
| 2020-06-22,55.00712526030013,55.51645174706782,54.85251033563125,55.38002395629883,3444900 | |
| 2020-06-23,55.78930814703667,55.83478292428722,55.261791016321595,55.34364700317383,3676900 | |
| 2020-06-24,54.85252007372306,55.043516239105365,53.833866919343876,54.179481506347656,7563000 | |
| 2020-06-25,54.09761143598892,54.73426862445282,53.74290337270972,54.6978874206543,5292200 | |
| 2020-06-26,54.49778721195595,54.7160709369774,53.73380284813615,53.86113357543945,7035900 | |
| 2020-06-29,54.115805988991944,54.488704681396484,53.779288503042196,54.488704681396484,3981700 | |
| 2020-06-30,54.37955914573504,55.352733770248236,54.37955914573504,55.14354705810547,4645400 | |
| 2020-07-01,55.170837221421785,55.58011712422593,55.11626541121362,55.38002395629883,4186400 | |
| 2020-07-02,55.75292325772596,56.07125361647613,55.46188053912762,55.552833557128906,4603600 | |
| 2020-07-06,56.198584654425936,56.244059428903526,55.68925815956936,55.852970123291016,3211700 | |
| 2020-07-07,55.49825330249534,55.94391087963656,55.40730029833219,55.46187210083008,3781700 | |
| 2020-07-08,55.50735284397702,55.69835243853112,55.18902596889139,55.57101821899414,3899600 | |
| 2020-07-09,55.57102706121027,55.634692446357555,54.606949246406735,55.24360656738281,4798200 | |
| 2020-07-10,55.189027440623235,55.7165410576185,55.016221913754634,55.67106628417969,3248900 | |
| 2020-07-13,55.98029462756589,56.28043435070263,55.19811610369714,55.279972076416016,4173300 | |
| 2020-07-14,55.034407177749564,56.19858146134694,55.02531361117188,56.153106689453125,5447200 | |
| 2020-07-15,56.61695355104527,56.844330874543445,56.36229205896815,56.562381744384766,6180000 | |
| 2020-07-16,56.29863485099405,56.68972418169118,56.29863485099405,56.60786819458008,3270500 | |
| 2020-07-17,56.78975411341394,57.28088992200281,56.698804579750366,57.180843353271484,2660500 | |
| 2020-07-20,56.98075325365843,57.32636425456372,56.9716562186596,57.21722412109375,2895900 | |
| 2020-07-21,57.480990757101274,57.662893318290436,57.16266040764454,57.30818176269531,7671700 | |
| 2020-07-22,57.171750587993806,57.917547876882175,57.171750587993806,57.86297607421875,3733600 | |
| 2020-07-23,57.78112045355613,58.117641367757216,57.37184407436961,57.57193374633789,4898400 | |
| 2020-07-24,57.32637257125734,57.553749906183164,56.989855087027905,57.22632598876953,3013300 | |
| 2020-07-27,57.22632134102143,57.426414489746094,57.08079999726782,57.426414489746094,3418300 | |
| 2020-07-28,57.2627084443203,57.61741653942269,57.20814010322939,57.28089904785156,3774100 | |
| 2020-07-29,57.36275402569075,57.92664884728555,57.344563422477655,57.817508697509766,3049600 | |
| 2020-07-30,57.22632786024417,57.662895410741285,56.962572779926745,57.58103942871094,4873900 | |
| 2020-07-31,57.58103160233765,57.67198113911939,56.835234298319584,57.66288757324219,3657100 | |
| 2020-08-03,57.74474827119448,57.826604248799846,57.51737094112434,57.71746063232422,2992000 | |
| 2020-08-04,57.562838540656806,57.98121194317406,57.562838540656806,57.97211837768555,3534100 | |
| 2020-08-05,58.21768569211291,58.26315698859866,57.80840585921642,57.926639556884766,2435100 | |
| 2020-08-06,57.808418981861315,58.072174072265625,57.681084750886605,58.072174072265625,2427400 | |
| 2020-08-07,57.8447870349697,58.56330017667527,57.835693469031476,58.508731842041016,3499100 | |
| 2020-08-10,58.581503786575055,58.581503786575055,58.263169945360154,58.44507598876953,5004100 | |
| 2020-08-11,58.526921490485485,58.672446307774045,57.79931475155572,57.90845489501953,7247300 | |
| 2020-08-12,58.17221749563499,58.672450416336915,58.17221749563499,58.49964141845703,2858600 | |
| 2020-08-13,58.27225778030484,58.52691926185743,58.244973612853485,58.3904914855957,3026300 | |
| 2020-08-14,58.26315414836407,58.56329383435759,58.208585819639495,58.39958190917969,2187900 | |
| 2020-08-17,58.51782915375027,58.81796890925583,58.48145488551242,58.67245101928711,3317500 | |
| 2020-08-18,58.663353982724765,58.81796890925583,58.45416377582538,58.67245101928711,2315100 | |
| 2020-08-19,58.65426013356737,58.69064134278803,58.16312768710076,58.2449836730957,3091400 | |
| 2020-08-20,57.96303450589021,58.30864905448032,57.917559729115915,58.2449836730957,4394400 | |
| 2020-08-21,58.13583711536687,58.23588370092976,57.91755681005046,58.172218322753906,2863700 | |
| 2020-08-24,58.38140066817184,58.554202706231514,58.235875858221746,58.54511260986328,2696700 | |
| 2020-08-25,58.68153908306574,58.799779737260984,58.48145285866904,58.65425491333008,2345600 | |
| 2020-08-26,58.61787677613476,58.89073236578709,58.408693504539734,58.80887985229492,2901600 | |
| 2020-08-27,59.0726404801991,59.300017859936595,58.908928489227826,59.08173751831055,4974800 | |
| 2020-08-28,59.19086416686491,59.363666207334866,58.92710564940503,59.354576110839844,2954900 | |
| 2020-08-31,59.1544908703638,59.44553359421898,59.13629679693204,59.23634338378906,3071100 | |
| 2020-09-01,59.19996083420716,59.23634204124024,58.91801515345796,59.21815490722656,2924900 | |
| 2020-09-02,59.181769859798784,60.5005555688927,59.14538865512653,60.355037689208984,4629600 | |
| 2020-09-03,60.11856555221785,60.40960826135667,58.49054301268948,58.90891647338867,6885300 | |
| 2020-09-04,59.09081676916644,59.21814750837035,57.85388364061002,58.54511260986328,5941900 | |
| 2020-09-08,58.0630806615948,58.17222081893623,57.46280459196237,57.60832595825195,4450300 | |
| 2020-09-09,57.999411967257956,59.00896443662213,57.98122136382308,58.49964141845703,7071000 | |
| 2020-09-10,58.73611789922656,58.73611789922656,57.535562316006306,57.68108367919922,4772100 | |
| 2020-09-11,57.844792429043046,58.10855096937913,57.4173254000358,57.85388946533203,4827000 | |
| 2020-09-14,58.217691542838374,58.8907264739044,58.217691542838374,58.66334915161133,2749600 | |
| 2020-09-15,58.98168193794593,59.30000883332149,58.8270670086215,58.93621063232422,2955100 | |
| 2020-09-16,59.16357929710915,59.518287348343684,58.86343958021689,58.92710494995117,2824900 | |
| 2020-09-17,58.42687421465723,58.799776350245935,58.081263186237685,58.61787033081055,4765200 | |
| 2020-09-18,58.54512002727474,58.672450782610895,57.75384438568082,58.081268310546875,3668300 | |
| 2020-09-21,57.63560649383701,57.63560649383701,56.707906541208146,57.39913558959961,4732600 | |
| 2020-09-22,57.462798262506745,57.881171710818116,57.271802140821464,57.79022216796875,3110300 | |
| 2020-09-23,57.8478155382524,57.89351543714152,56.632178005064844,56.668739318847656,4068700 | |
| 2020-09-24,56.44936483532437,57.217134854168904,56.22086189503347,56.741851806640625,4112400 | |
| 2020-09-25,56.48592781509057,57.61930396663044,56.467647160924635,57.52790069580078,3698200 | |
| 2020-09-28,58.08545195989709,58.469338747258455,57.95749085966946,58.1677131652832,2763600 | |
| 2020-09-29,58.23168017250748,58.368783311824544,57.82037424123396,57.91177749633789,3090000 | |
| 2020-09-30,58.13115078337833,58.72525986540398,57.90264782670361,58.24997329711914,3532500 | |
| 2020-10-01,58.6704219876483,58.789241015926564,58.17685475937742,58.49675750732422,3437600 | |
| 2020-10-02,57.68329009787892,58.579017831987755,57.68329009787892,58.26825714111328,4438600 | |
| 2020-10-05,58.55159323695586,59.06344458299569,58.55159323695586,59.03601837158203,2752500 | |
| 2020-10-06,59.01774650369791,59.43819112949394,58.35051825319239,58.42363739013672,4082200 | |
| 2020-10-07,58.88063145643468,59.310218066911105,58.84407015199458,59.127418518066406,3569300 | |
| 2020-10-08,59.282803448906506,59.71239009283945,59.282803448906506,59.68497085571289,2245900 | |
| 2020-10-09,59.91347495668033,60.242519755284796,59.78551386537376,60.06885528564453,2124300 | |
| 2020-10-12,60.187663719086636,60.81833396769764,60.169386554982154,60.62639236450195,2832700 | |
| 2020-10-13,60.443586984952994,60.68123196287877,60.06884584029637,60.215084075927734,2451700 | |
| 2020-10-14,60.25165957756379,60.45274330063188,59.7763764830586,59.94089889526367,2746500 | |
| 2020-10-15,59.23709832520657,59.785510944996375,59.19140192246151,59.67582702636719,2458600 | |
| 2020-10-16,59.79464897580249,60.17853224980855,59.767229738138695,59.80379104614258,2514200 | |
| 2020-10-19,59.831218674035014,60.02316033795433,58.75268434342353,58.898929595947266,2939000 | |
| 2020-10-20,59.07258012491375,59.502166786660425,58.86236131598876,58.97203826904297,3204900 | |
| 2020-10-21,58.86237578597919,59.35594311612545,58.86237578597919,59.054317474365234,3235200 | |
| 2020-10-22,58.99032969041197,59.346793778544416,58.80752312383284,59.255393981933594,2836100 | |
| 2020-10-23,59.42904838901585,59.5021710118154,59.090868461942904,59.43819046020508,2965700 | |
| 2020-10-26,58.908059594503094,59.02688559523115,58.02147049124224,58.56073760986328,3156600 | |
| 2020-10-27,58.51504265679907,58.67956508866237,58.12202072143555,58.12202072143555,3345100 | |
| 2020-10-28,57.19886796484841,57.5096286722712,56.35797518041169,56.4036750793457,4304600 | |
| 2020-10-29,56.30312028800802,57.070890268602575,55.900956388335814,56.549903869628906,4712000 | |
| 2020-10-30,56.248283129845355,56.61388573262592,55.690735412426065,56.35796356201172,5357900 | |
| 2020-11-02,56.888094888655175,57.38165860143136,56.6230306348728,57.17143630981445,4715300 | |
| 2020-11-03,57.610162843074285,58.52417464632371,57.610162843074285,58.13114929199219,4403500 | |
| 2020-11-04,58.39622115552959,59.68498131313238,58.39622115552959,58.77096939086914,5764200 | |
| 2020-11-05,59.41075808183487,59.84948674825411,59.200532331115,59.27365493774414,4151100 | |
| 2020-11-06,59.25538582775053,59.712391721273164,59.20968244905565,59.47474670410156,2803600 | |
| 2020-11-09,61.10169318933501,62.152808252990866,60.36134579308989,60.443603515625,4593300 | |
| 2020-11-10,60.21508704849035,60.99200255621354,60.14197141374295,60.87317657470703,3534700 | |
| 2020-11-11,61.15654483267277,61.348486511367454,60.87319637743569,61.165679931640625,2097700 | |
| 2020-11-12,60.85490255771896,60.99200571166649,60.17852885780609,60.53499984741211,2514600 | |
| 2020-11-13,60.76351929026572,61.476447516483184,60.74523514564795,61.32106018066406,1789900 | |
| 2020-11-16,61.78719681579456,61.94257714952297,61.40331353010437,61.80548095703125,2339600 | |
| 2020-11-17,61.36676566748142,61.66839130376784,61.22052737232808,61.42160415649414,4570300 | |
| 2020-11-18,61.4307423018875,61.55870341697553,60.644691467285156,60.644691467285156,2680400 | |
| 2020-11-19,60.461880523577406,60.81834455921265,60.15111289283903,60.754364013671875,6582300 | |
| 2020-11-20,60.68124825865262,60.82749350691311,60.3887647354889,60.46188735961914,2187700 | |
| 2020-11-23,60.67210095657795,60.781784883317144,60.224237125767054,60.54413986206055,3619500 | |
| 2020-11-24,60.84576824049739,61.31191623397035,60.84576824049739,61.09254837036133,3464700 | |
| 2020-11-25,61.00114536223808,61.101687217748584,60.763507315901066,60.98286819458008,3417800 | |
| 2020-11-27,61.065130084629295,61.1291106358421,60.909749742163484,61.07427215576172,1255500 | |
| 2020-11-30,60.982883914160276,61.010303159393445,60.5350199708489,60.91890335083008,3195700 | |
| 2020-12-01,61.330191315154615,61.55869426861894,61.22051436044005,61.36675262451172,3559700 | |
| 2020-12-02,61.311925195422084,61.38504782731282,60.95546108165226,61.165679931640625,2355600 | |
| 2020-12-03,61.01943081700508,61.24793377111107,60.86404350846187,61.055992126464844,2126600 | |
| 2020-12-04,61.06512705233319,61.385036765868634,61.06512705233319,61.36675262451172,2148100 | |
| 2020-12-07,61.11084989023697,61.45817197968267,61.101707816647654,61.302791595458984,2099600 | |
| 2020-12-08,61.02857447204061,61.549561001522974,61.02857447204061,61.48558044433594,3214400 | |
| 2020-12-09,61.50384644308148,61.56782698139261,60.964575928725736,61.20222091674805,3006100 | |
| 2020-12-10,60.93717273825021,61.211379102267834,60.82749577132917,60.96459197998047,2566900 | |
| 2020-12-11,60.64468546617982,61.14739477810695,60.64468546617982,61.07427215576172,3077800 | |
| 2020-12-14,61.3790826483984,61.764708720384775,60.874098126991946,60.901641845703125,2771000 | |
| 2020-12-15,61.1403694226686,61.59027359024309,61.002650805060235,61.535179138183594,3094700 | |
| 2020-12-16,61.535179147589346,61.79227024553528,61.40663710112445,61.51681900024414,2195600 | |
| 2020-12-17,61.80144982724626,62.168715837186426,61.79227325563471,62.11362838745117,3381100 | |
| 2020-12-18,62.168702164572075,62.288060614420395,61.773892516593826,62.10443115234375,4383100 | |
| 2020-12-21,61.305636186654105,61.63617486502437,60.69046970386006,61.59027099609375,3769200 | |
| 2020-12-22,61.39745330810547,61.590266355123234,61.26891127676029,61.39745330810547,2373700 | |
| 2020-12-23,61.49845483116822,61.75553890728582,61.324001920224546,61.3607292175293,2535700 | |
| 2020-12-24,61.41583168705156,61.64537209760415,61.39747153641501,61.617828369140625,965800 | |
| 2020-12-28,61.85654929779197,62.0218186654155,61.7096400798968,61.82899856567383,1653900 | |
| 2020-12-29,61.96671857669935,62.14117150584705,61.59945257034354,61.7004508972168,2645000 | |
| 2020-12-30,61.77390129347164,62.02180880801443,61.709630272111646,61.783084869384766,1982900 | |
| 2020-12-31,61.67289722583044,62.39824554501732,61.64535350567397,62.324790954589844,2342500 | |
| 2021-01-04,62.36151915474905,62.49006118735479,60.90164592514871,61.45254135131836,6084100 | |
| 2021-01-05,61.28727863084025,61.62700089936383,61.021010961729786,61.51681900024414,4288100 | |
| 2021-01-06,61.094467943027695,62.33398458513043,61.094467943027695,62.076900482177734,4898400 | |
| 2021-01-07,62.12281074082461,62.609435217281245,62.049356139279666,62.45334243774414,4070500 | |
| 2021-01-08,62.352344534484715,62.829785384091714,62.24216264379897,62.78387451171875,4565000 | |
| 2021-01-11,62.32479498466188,62.77469912636057,62.32479498466188,62.462520599365234,3456300 | |
| 2021-01-12,62.3982556108686,62.43498291200705,61.71881805234842,62.076900482177734,4159400 | |
| 2021-01-13,61.884089000449265,62.278898741595945,61.87490542367377,62.067718505859375,6749400 | |
| 2021-01-14,62.18707531516105,62.214619036629166,61.64535644123087,61.71881103515625,18217200 | |
| 2021-01-15,61.333187719864824,61.994258080275046,61.32400414395169,61.783084869384766,9771100 | |
| 2021-01-19,62.00343284669711,62.2054294579904,61.90243454105047,62.10443115234375,5922600 | |
| 2021-01-20,62.19626352542776,62.7747098045746,62.141176072182134,62.664527893066406,3966300 | |
| 2021-01-21,62.61860515656067,62.65533245344323,62.28806648963326,62.35234451293945,5246900 | |
| 2021-01-22,62.08607603137336,62.37988739747652,62.04016515963218,62.196250915527344,4492200 | |
| 2021-01-25,62.076899068879214,62.655338287353516,62.076899068879214,62.655338287353516,4898600 | |
| 2021-01-26,62.70125078577864,62.802249112968205,62.44416668202937,62.60943603515625,4521100 | |
| 2021-01-27,61.99426495936008,62.19626162176739,60.99347222927243,61.213829040527344,6395600 | |
| 2021-01-28,61.47090149668401,62.17788968103097,61.43418120595271,61.45254135131836,5597500 | |
| 2021-01-29,61.18627684498985,61.47090464533666,60.40584103418954,60.626197814941406,5739000 | |
| 2021-02-01,60.965928503492655,61.434192856798994,60.75474826415318,61.213829040527344,3924600 | |
| 2021-02-02,61.480095308368796,62.113629006706326,61.461735159946166,61.75554656982422,3292900 | |
| 2021-02-03,61.67292271412052,61.783104645297904,61.28729646252696,61.42502212524414,4519700 | |
| 2021-02-04,61.425007456842046,61.90244836789391,61.40664030352283,61.856544494628906,4308700 | |
| 2021-02-05,62.095264038328494,62.34317158336527,62.08608746630255,62.17790222167969,3394900 | |
| 2021-02-08,62.333978560312964,62.47170417501633,62.2054365212607,62.462520599365234,5809000 | |
| 2021-02-09,62.29725947318159,62.55434358516849,62.26971574761395,62.4992561340332,3232300 | |
| 2021-02-10,62.6002450106272,62.737970622682894,62.1778916040012,62.35234451293945,3790300 | |
| 2021-02-11,62.49005004568652,62.581871771189604,62.12279116373081,62.37987518310547,3834800 | |
| 2021-02-12,62.214620096911794,62.490064321302754,62.150349077385656,62.462520599365234,2783700 | |
| 2021-02-16,62.47171891267649,62.508446218929414,61.91163975109982,62.012638092041016,3324200 | |
| 2021-02-17,61.783090878717424,62.196260769787784,61.700452697493375,62.18708419799805,2142400 | |
| 2021-02-18,61.86571347095746,62.333977752876976,61.76471515515099,62.251346588134766,2971200 | |
| 2021-02-19,62.30644026812458,62.370711293251674,61.55354811448596,61.62700271606445,2877600 | |
| 2021-02-22,61.29645980500415,61.48927286714574,61.05773586877442,61.333187103271484,2655400 | |
| 2021-02-23,61.122006497314786,61.672901957758356,60.938377012172204,61.43418502807617,5780400 | |
| 2021-02-24,61.19546906133295,61.90245037670178,61.13119803266306,61.74636459350586,3873000 | |
| 2021-02-25,61.53517731685292,61.83817227665552,60.800652359623044,60.993465423583984,7114500 | |
| 2021-02-26,61.19547057514055,61.20465415232535,60.39666748046875,60.39666748046875,4917100 | |
| 2021-03-01,60.85575932168828,61.70965002451298,60.85575932168828,61.42502212524414,5156400 | |
| 2021-03-02,61.38828197715488,61.59945521147763,61.057743257764145,61.213829040527344,4255900 | |
| 2021-03-03,61.085282162750914,61.085282162750914,60.47011565216191,60.48847579956055,5325300 | |
| 2021-03-04,60.424211060486186,60.98429018211343,59.487689335397874,59.84577178955078,7399800 | |
| 2021-03-05,60.378311628279846,61.360744306466565,60.02940572059466,61.20465850830078,5966400 | |
| 2021-03-08,61.32400572330042,62.2329836216634,61.19546367726994,61.379093170166016,3902700 | |
| 2021-03-09,61.737169581715825,62.306432162366335,61.718809436217946,61.72799301147461,3705700 | |
| 2021-03-10,61.838177128741926,62.32480161478063,61.79227325563471,62.11362838745117,4610900 | |
| 2021-03-11,62.3247919514568,62.673697759060296,62.1778897732675,62.260520935058594,5427300 | |
| 2021-03-12,62.058517174976515,62.57269225205614,62.058517174976515,62.554325103759766,4082500 | |
| 2021-03-15,62.49006456480227,63.022599874388604,62.44416069639944,62.99505615234375,2795600 | |
| 2021-03-16,63.06852400680289,63.18788249576209,62.94915851282644,63.10525131225586,2904400 | |
| 2021-03-17,62.958343322671126,63.07770181396642,62.65534830051686,62.82061767578125,3100700 | |
| 2021-03-18,62.462519390565724,62.7379706146418,62.34316092947442,62.370704650878906,3446100 | |
| 2021-03-19,62.30642959509931,62.6094245209456,62.07688925824882,62.232975006103516,4179100 | |
| 2021-03-22,62.11361525189614,62.82977996706856,62.11361525189614,62.793052673339844,2945700 | |
| 2021-03-23,62.64617054373314,63.16033881038578,62.60944323825549,62.72880172729492,3616400 | |
| 2021-03-24,62.7287808238773,63.05013588344849,62.60023880004883,62.60023880004883,3742500 | |
| 2021-03-25,62.47487221599117,63.08330731256555,62.364252768091305,63.000335693359375,2915500 | |
| 2021-03-26,63.14784345009344,64.09736464233907,62.98190722976921,64.06970977783203,3573000 | |
| 2021-03-29,63.88535902624275,64.53066284134255,63.85769711992354,64.42003631591797,4261700 | |
| 2021-03-30,64.17110800176859,64.27251384841759,63.719395524238244,63.857669830322266,4605800 | |
| 2021-03-31,63.98674344408954,64.08814226676371,63.774711099832174,63.783931732177734,2904400 | |
| 2021-04-01,63.99595925896768,64.28174260532106,63.77471330798601,64.27252197265625,5161700 | |
| 2021-04-05,64.48453010367454,65.12984058585691,64.45687524633303,65.02843475341797,4166900 | |
| 2021-04-06,64.88093381504278,65.14827582898009,64.67812918028226,65.00999450683594,2722900 | |
| 2021-04-07,64.91779749845676,65.13905038696667,64.77030260606242,64.86248779296875,2259300 | |
| 2021-04-08,65.06534775177141,65.13909876938702,64.93628698758617,64.98237609863281,3807900 | |
| 2021-04-09,65.09299116903081,65.24970677891974,64.88095878902357,65.24048614501953,2773100 | |
| 2021-04-12,65.22203902222711,65.32344487524222,65.11141253713386,65.31422424316406,2007200 | |
| 2021-04-13,65.19439223748309,65.58157443336276,65.16673737110345,65.51704406738281,4524400 | |
| 2021-04-14,65.43406948252247,65.61843991910534,65.31422236879041,65.44328308105469,2719300 | |
| 2021-04-15,65.62765856452927,66.24530724499664,65.61843793299482,66.19921112060547,2976300 | |
| 2021-04-16,66.3374927835595,66.67858581918432,66.31905855368193,66.5587387084961,1966000 | |
| 2021-04-19,66.38358900456349,66.5679594367315,66.22686640061141,66.3559341430664,2990000 | |
| 2021-04-20,66.23609183196076,66.61406038855995,66.23609183196076,66.54953002929688,2826400 | |
| 2021-04-21,66.52188069952074,66.89062162125161,66.52188069952074,66.83531188964844,3508100 | |
| 2021-04-22,66.74311541235191,66.89061034953347,66.32827139538654,66.466552734375,3926600 | |
| 2021-04-23,66.56797074090933,66.94593933430365,66.38360027743262,66.77078247070312,2011300 | |
| 2021-04-26,66.82608434264289,66.82608434264289,66.4112473319745,66.45733642578125,1558700 | |
| 2021-04-27,66.42047579335325,66.48500615891443,66.21766406350886,66.30062866210938,2841500 | |
| 2021-04-28,66.23607719322835,66.31904879867584,66.02405193105835,66.12545776367188,3261800 | |
| 2021-04-29,66.21765625811048,66.52187381701744,66.07015427805321,66.45733642578125,2224000 | |
| 2021-04-30,66.23609236438546,66.39280794767241,66.15312777321533,66.32827758789062,2459500 | |
| 2021-05-03,66.62329072125618,66.90907412687119,66.58642224951562,66.73391723632812,2462200 | |
| 2021-05-04,66.466552734375,66.65093019745329,66.13468033411513,66.466552734375,3692900 | |
| 2021-05-05,66.67858165688732,66.67858165688732,66.22686217035144,66.41123962402344,2226600 | |
| 2021-05-06,66.39281367472327,66.94593913003034,66.3651588086144,66.92749786376953,3882800 | |
| 2021-05-07,67.0750010663888,67.4253077655353,66.96437456668242,67.22249603271484,2268500 | |
| 2021-05-10,67.37918513871017,67.85855941566443,67.28699994184349,67.3238754272461,2711000 | |
| 2021-05-11,66.70624805570701,67.00124499933115,66.44812660919612,66.66937255859375,6721600 | |
| 2021-05-12,66.37437578775673,66.50343651134816,65.53547405113059,65.57234954833984,5754100 | |
| 2021-05-13,65.719839997635,66.70623651661793,65.67374387589683,66.41123962402344,3431700 | |
| 2021-05-14,66.66936618273215,67.13951993436108,66.64171132086243,66.96436309814453,1952500 | |
| 2021-05-17,66.8076556079135,67.01046733053641,66.56796838724262,66.69702911376953,2782100 | |
| 2021-05-18,66.71547682125015,66.80766205863016,66.38360434005585,66.40203857421875,2436300 | |
| 2021-05-19,65.84889512322043,66.16232621800397,65.50780213776768,66.12545776367188,3971100 | |
| 2021-05-20,66.1254726703054,67.13952419175763,66.1254726703054,66.9090576171875,2623400 | |
| 2021-05-21,67.11187291716186,67.37920796867195,66.73390433867853,66.80765533447266,2514800 | |
| 2021-05-24,67.13951899630432,67.26857970541396,66.98280342571134,67.02889251708984,1878400 | |
| 2021-05-25,67.0657810556696,67.08421528915056,66.68781245312596,66.75234985351562,2985700 | |
| 2021-05-26,66.7984306448663,66.86296100394657,66.63249443104822,66.70624542236328,9045700 | |
| 2021-05-27,66.76155778473594,66.88140490867451,66.63249706148049,66.66937255859375,4457900 | |
| 2021-05-28,66.88140275356416,67.1026486958326,66.86296148896079,66.9090576171875,3047500 | |
| 2021-06-01,67.22249885632687,67.22249885632687,66.47578929347084,66.51266479492188,3051200 | |
| 2021-06-02,66.62329072125618,66.78001337592896,66.5034506048908,66.73391723632812,2454600 | |
| 2021-06-03,66.39280722591506,66.80765127710109,66.25453290880137,66.70624542236328,2569000 | |
| 2021-06-04,66.807648691474,67.240926957079,66.807648691474,67.21327209472656,2865200 | |
| 2021-06-07,67.30547192682455,67.30547192682455,67.07500531280762,67.16719055175781,2536800 | |
| 2021-06-08,67.29623796498866,67.3238928278684,66.86295969112192,67.0842056274414,2333200 | |
| 2021-06-09,67.09343529969864,67.4253077655353,67.09343529969864,67.22249603271484,2101500 | |
| 2021-06-10,67.3916967210418,67.8077491029223,67.27150553500432,67.78926086425781,3331800 | |
| 2021-06-11,67.75227117751072,67.75227117751072,67.47490529941915,67.70604705810547,4256200 | |
| 2021-06-14,67.78925782968011,67.8169937133789,67.43792487968366,67.8169937133789,1718300 | |
| 2021-06-15,67.9094452093037,67.9094452093037,67.5211287514814,67.5673599243164,3189000 | |
| 2021-06-16,67.71528262132216,67.73377791082021,66.78147506436959,67.0311050415039,3186700 | |
| 2021-06-17,66.92014452484331,67.36393970634823,66.82768925274628,67.19751739501953,4013400 | |
| 2021-06-18,66.96639670568545,66.96639670568545,66.3931625525543,66.4208984375,4013600 | |
| 2021-06-21,66.81846428456097,67.29924314883651,66.56883425979724,67.2715072631836,3732200 | |
| 2021-06-22,67.27148582744059,67.6135710466727,67.22525466349207,67.47489166259766,2727800 | |
| 2021-06-23,67.52113663254109,67.52113663254109,67.13282012939453,67.13282012939453,2412900 | |
| 2021-06-24,67.53037639682573,67.67830345290186,67.41018522289595,67.5673599243164,2177700 | |
| 2021-06-25,67.72455582319054,68.0481529726601,67.62285285423027,68.01116943359375,1948200 | |
| 2021-06-28,68.13134626158491,68.20530626255737,67.95567626976629,68.14058685302734,1697000 | |
| 2021-06-29,68.14058225474054,68.31625223470454,68.02963873382528,68.11284637451172,2120000 | |
| 2021-06-30,68.16830833545677,68.21453243978135,68.0018860413427,68.05735778808594,2109800 | |
| 2021-07-01,68.08511038847546,68.50116269903337,68.08511038847546,68.47342681884766,1804700 | |
| 2021-07-02,68.68607335847932,68.94495095247663,68.60285867247424,68.89871978759766,1542600 | |
| 2021-07-06,68.90796882481453,68.96344058068274,68.4549330261579,68.88948059082031,1763300 | |
| 2021-07-07,69.00966563847864,69.31477437651981,68.926458012041,69.30552673339844,2574300 | |
| 2021-07-08,68.67682333035422,68.98193207863753,68.58436805769159,68.85249328613281,2937600 | |
| 2021-07-09,69.1668448941051,69.37025073296999,68.93570317791959,69.33326721191406,2562300 | |
| 2021-07-12,69.36100145388988,69.40723261759113,69.23156266018866,69.35176086425781,2431100 | |
| 2021-07-13,69.30553746211574,69.60139860283577,69.15761041869871,69.2038345336914,2590700 | |
| 2021-07-14,69.47194892568675,69.53666831965991,69.29627897609464,69.45346069335938,1888400 | |
| 2021-07-15,69.28703914418246,69.54591672290464,69.21307210629469,69.51818084716797,1826800 | |
| 2021-07-16,69.7770646204278,69.87876754308101,69.52742760886605,69.60139465332031,2820400 | |
| 2021-07-19,69.17608717046778,69.37024535053263,68.48266207571415,68.95419311523438,6238800 | |
| 2021-07-20,69.15760035482135,69.75856313947573,69.05589744119693,69.51818084716797,2291100 | |
| 2021-07-21,69.49044113135682,69.6661040192768,69.40722645486032,69.55516052246094,1892700 | |
| 2021-07-22,69.51819147350346,69.80480497177317,69.48120794890639,69.77706909179688,2654900 | |
| 2021-07-23,70.02668370386341,70.5444458807559,69.84177317532756,70.49821472167969,2012500 | |
| 2021-07-26,70.45198203393284,70.47972496110731,70.20235212043748,70.3687744140625,1642400 | |
| 2021-07-27,70.36879338057021,70.47974395751953,70.12840399078979,70.47974395751953,2178200 | |
| 2021-07-28,70.40576398603513,70.47048338057398,70.10990288901675,70.31330871582031,3055700 | |
| 2021-07-29,70.55370395493281,70.63691865111637,70.44276043186976,70.47974395751953,1478500 | |
| 2021-07-30,70.10066133508401,70.6831359365301,70.10066133508401,70.47048950195312,1926300 | |
| 2021-08-02,70.5536865757453,70.70162064190443,70.29480901385134,70.35028076171875,2024200 | |
| 2021-08-03,70.26708820999411,70.79409108941363,70.22085704093313,70.78484344482422,2705500 | |
| 2021-08-04,70.75711443309153,70.81258619824034,70.38728620636377,70.50748443603516,2143500 | |
| 2021-08-05,70.5906814599452,70.757103784232,70.47049030224916,70.74785614013672,1652000 | |
| 2021-08-06,70.67389294402545,70.8125723297374,70.58143061503704,70.71087646484375,1598700 | |
| 2021-08-09,70.80333873400303,70.84032225847461,70.6554046361167,70.78484344482422,2117800 | |
| 2021-08-10,70.76634682520466,70.89578561857641,70.63690803183292,70.7201156616211,1481700 | |
| 2021-08-11,70.88654252095344,71.0067407324248,70.75710371928093,70.82182312011719,2186800 | |
| 2021-08-12,70.96050041555705,71.01597216515346,70.73860636328668,70.97898864746094,1511500 | |
| 2021-08-13,71.09920126945183,71.27486419677734,71.0807059799105,71.27486419677734,1602200 | |
| 2021-08-16,71.0899678449341,71.64470672607422,71.0160007797454,71.64470672607422,2590500 | |
| 2021-08-17,71.41354206211783,71.73713905130221,71.3118391435334,71.7186508178711,2886700 | |
| 2021-08-18,71.57997533331674,71.68167826746604,70.85881420308459,70.89579772949219,2729000 | |
| 2021-08-19,70.4704796081709,71.39504636859532,70.4704796081709,71.21012878417969,4861300 | |
| 2021-08-20,71.23789211342014,71.84810268203287,71.1084532942027,71.73715209960938,2809500 | |
| 2021-08-23,71.88510131835938,72.0885072352778,71.79264600718412,71.88510131835938,1889300 | |
| 2021-08-24,72.00525585982663,72.00525585982663,71.64467539209195,71.65392303466797,1550600 | |
| 2021-08-25,71.67244261204809,71.72792143788341,71.45979611699003,71.64470672607422,1914100 | |
| 2021-08-26,71.57997818295696,71.6169617108369,71.21939760348597,71.3026123046875,2040000 | |
| 2021-08-27,71.41352992737478,71.68165511682008,71.2101241247691,71.61693572998047,1600500 | |
| 2021-08-30,71.6539223028485,72.03299805186357,71.6169387868067,71.87581634521484,1402300 | |
| 2021-08-31,71.90356130611382,71.94979247047998,71.6724195920537,71.79261779785156,1953700 | |
| 2021-09-01,71.87583523983248,72.1624558010317,71.74639642660172,72.06075286865234,2583900 | |
| 2021-09-02,72.26414804573699,72.41207507302859,72.12546160810501,72.37509155273438,1860600 | |
| 2021-09-03,72.21791147314556,72.47678904193117,72.05148917122843,72.35659790039062,1452000 | |
| 2021-09-07,72.29188410726606,72.29188410726606,71.50599664330456,71.57996368408203,1640000 | |
| 2021-09-08,71.56149195513368,71.98679195686368,71.51526078051408,71.93132019042969,2431400 | |
| 2021-09-09,71.90356682510229,72.03301268448611,71.44128336149927,71.45053100585938,2438500 | |
| 2021-09-10,71.58922060191502,71.6631876522748,71.04372242286931,71.06221771240234,2435400 | |
| 2021-09-13,71.37655715071136,71.5059959438632,70.62766026834925,70.86804962158203,2066000 | |
| 2021-09-14,71.08070537484829,71.11768889972994,70.47049484901626,70.56295013427734,2315000 | |
| 2021-09-15,70.67389520417726,71.09919512636077,70.479737004086,70.90503692626953,1970200 | |
| 2021-09-16,70.86804974198034,71.00673617884586,70.35953515810192,70.7201156616211,1733700 | |
| 2021-09-17,70.67390469308047,70.67390469308047,70.10991825114186,70.16539001464844,2899900 | |
| 2021-09-20,69.48119133449511,69.90649118483418,68.85248567445379,69.49967956542969,6640800 | |
| 2021-09-21,69.77707159232308,70.13765215270867,69.45347455785992,69.46271514892578,4566600 | |
| 2021-09-22,69.77706606214595,70.12839894973447,69.48120493210146,69.80480194091797,5705200 | |
| 2021-09-23,69.94349820471534,70.59069231317726,69.94349820471534,70.28558349609375,3765700 | |
| 2021-09-24,70.15195751912512,70.43966054640468,70.07771820031957,70.22620391845703,2494300 | |
| 2021-09-27,70.14265280445761,70.14265280445761,69.51157283413043,69.53941345214844,3459600 | |
| 2021-09-28,69.17748683693232,69.17748683693232,68.3422327056604,68.47216033935547,11789300 | |
| 2021-09-29,68.74127963612781,69.28883772805,68.64847522002054,68.8990478515625,5181500 | |
| 2021-09-30,69.20532552306588,69.36309377663075,68.18446253811257,68.2123031616211,7498100 | |
| 2021-10-01,68.4164629727001,68.95473851721145,67.69257858964438,68.5927963256836,5362700 | |
| 2021-10-04,68.3700675513818,68.63920536429578,67.60905986954806,68.00812530517578,6561100 | |
| 2021-10-05,68.11020718631812,68.75984525105545,68.00812019321313,68.42575073242188,2738700 | |
| 2021-10-06,67.99883011251445,68.78768535034295,67.7946632293889,68.74127960205078,4370600 | |
| 2021-10-07,69.09396605154079,69.79001006312996,69.09396605154079,69.35382843017578,1929100 | |
| 2021-10-08,69.41877544897721,69.45589155641372,69.04755064989502,69.06610870361328,1935700 | |
| 2021-10-11,69.07538737580633,69.39092383489347,68.67632197838664,68.70416259765625,2309900 | |
| 2021-10-12,68.96402264819679,69.05683415962729,68.55568173610433,68.72273254394531,4076800 | |
| 2021-10-13,68.81554650715802,69.26101066942338,68.54640866388198,69.14036560058594,3355800 | |
| 2021-10-14,69.6043958395322,70.17051215880242,69.57655521408043,70.15194702148438,2513400 | |
| 2021-10-15,70.31899454173721,70.58813237596638,70.22619010109526,70.26331329345703,2506100 | |
| 2021-10-18,70.00345234678504,70.43035840351533,69.827118967507,70.36539459228516,2720400 | |
| 2021-10-19,70.53243790348671,70.93150329589844,70.50459728456649,70.93150329589844,2896700 | |
| 2021-10-20,71.02431064756672,71.43265862329646,71.02431064756672,71.3212890625,2016600 | |
| 2021-10-21,71.27491038471817,71.65541076660156,71.17282336214619,71.65541076660156,18644400 | |
| 2021-10-22,71.74820090938711,72.03590386130969,71.59971523014194,71.9430923461914,6947300 | |
| 2021-10-25,72.0266213630384,72.19367217767785,71.72964292373766,72.03590393066406,3529600 | |
| 2021-10-26,72.19366976657987,72.23079295531821,71.96165514735853,72.02661895751953,3620300 | |
| 2021-10-27,71.95238114745052,72.02662753376774,71.25633720690814,71.27490234375,3588900 | |
| 2021-10-28,71.40480531784078,71.82242870571793,71.3398415223816,71.73890686035156,3145000 | |
| 2021-10-29,71.44194657350313,72.02662088056248,71.44194657350313,71.97093963623047,3791400 | |
| 2021-11-01,72.07300603229888,72.11940469580209,71.66465814254502,71.88739013671875,3117100 | |
| 2021-11-02,71.90596399927995,72.2957468065524,71.88739886720604,72.26790618896484,4221200 | |
| 2021-11-03,72.15655091069485,72.47208741313156,71.93381884541454,72.45352935791016,3361300 | |
| 2021-11-04,72.49065206716939,72.63913774952799,72.28647805846724,72.54633331298828,3838600 | |
| 2021-11-05,72.55561201393022,72.62057582409821,71.92453196635925,72.18438720703125,6834800 | |
| 2021-11-08,72.34214829448605,72.369995993682,71.9152422869548,72.24934387207031,4920300 | |
| 2021-11-09,72.20295715332031,72.34216026972528,72.02662376517436,72.20295715332031,5084400 | |
| 2021-11-10,72.13798853149655,72.43496696091086,72.05445958669524,72.18438720703125,3352500 | |
| 2021-11-11,72.3421611694238,72.3421611694238,71.94309570954209,72.08230590820312,1735200 | |
| 2021-11-12,72.29576638000599,72.65770866768362,72.15655617385491,72.53706359863281,2000800 | |
| 2021-11-15,72.71337793356953,72.71337793356953,72.45352270119609,72.58345031738281,2976000 | |
| 2021-11-16,72.53705029005263,73.01963755823942,72.53705029005263,72.79690551757812,3641900 | |
| 2021-11-17,72.69481560904141,72.69481560904141,72.41639525898549,72.56488800048828,4331600 | |
| 2021-11-18,72.5927338340562,72.5927338340562,72.0730233625105,72.39784240722656,2691000 | |
| 2021-11-19,72.60201108262557,72.70409099160905,72.25862692878135,72.3143081665039,2291200 | |
| 2021-11-22,72.40712166939662,72.54633186168357,72.00805622778707,72.03590393066406,3326200 | |
| 2021-11-23,71.91524035378336,72.20294326021899,71.6646677119442,72.14725494384766,3773400 | |
| 2021-11-24,71.98022416071964,72.3236083984375,71.8131733262252,72.3236083984375,2233700 | |
| 2021-11-26,71.72963615213247,72.28646978818816,71.26560694199875,71.44194030761719,2855900 | |
| 2021-11-29,71.96165514735853,72.33287995421755,71.69251733939883,72.02661895751953,2951100 | |
| 2021-11-30,71.68323693451703,71.85028774861672,70.44892450422294,70.49532318115234,6604900 | |
| 2021-12-01,71.07071180742355,71.65538603263334,70.00344326381412,70.01272583007812,7577100 | |
| 2021-12-02,70.18905568176167,71.4604982648125,70.15193249533787,71.19136047363281,6754900 | |
| 2021-12-03,71.40481508115862,71.54401817580273,70.55099597770747,71.08927154541016,7789100 | |
| 2021-12-06,71.46051311801553,71.90598436716935,71.33986804745474,71.6925277709961,4655300 | |
| 2021-12-07,72.12870604394597,72.5648946614953,72.12870604394597,72.43496704101562,3509500 | |
| 2021-12-08,72.58345223864076,72.63913348118778,72.12870556995026,72.52777099609375,2627400 | |
| 2021-12-09,72.36999317380143,72.56488457743767,72.24005849085398,72.26790618896484,1823100 | |
| 2021-12-10,72.63913309732601,73.02892303466797,72.56489380116372,73.02892303466797,3295900 | |
| 2021-12-13,72.95446421928564,73.57824366112565,72.87998118360807,73.34548950195312,3221900 | |
| 2021-12-14,72.92650326708564,73.12201582372914,72.50754170020083,72.85202026367188,2823700 | |
| 2021-12-15,72.87063331092112,73.90406183936086,72.86132826334222,73.88544464111328,3835800 | |
| 2021-12-16,74.04371604201589,74.31371158798365,73.7551032977113,73.9971694946289,5874700 | |
| 2021-12-17,73.736498740254,73.9506356454596,73.13134374055603,73.18720245361328,3787700 | |
| 2021-12-20,72.76822887604001,72.90787562217592,72.26547928068125,72.84270477294922,3333500 | |
| 2021-12-21,73.1871669543012,73.37336730957031,72.72165896304021,73.37336730957031,2006400 | |
| 2021-12-22,73.29891031772428,73.89476013183594,73.23373946627738,73.89476013183594,2416100 | |
| 2021-12-23,73.98787944367498,74.38821680684846,73.98787944367498,74.17407989501953,2374200 | |
| 2021-12-27,74.35097259591542,75.01199340820312,74.24856022046744,75.01199340820312,1748900 | |
| 2021-12-28,75.0771645988259,75.28198935060773,75.01199373263093,75.12371826171875,1977500 | |
| 2021-12-29,75.20750344994445,75.58922358238502,75.1330204334061,75.44956970214844,1982100 | |
| 2021-12-30,75.58920307978298,75.7195447718259,75.34713689323635,75.41230773925781,1708800 | |
| 2021-12-31,75.44025106072861,75.60783428198047,75.28197999151597,75.31922149658203,1747200 | |
| 2022-01-03,75.26334867122054,75.26334867122054,74.2299271901112,74.85370635986328,2768800 | |
| 2022-01-04,74.8444069482633,74.94681931930717,74.40682810891062,74.60234069824219,2209100 | |
| 2022-01-05,74.5371610492525,74.78853942239918,73.67131562536265,73.70855712890625,3367700 | |
| 2022-01-06,73.51304592383238,73.87614171124267,73.32684550575708,73.40132141113281,4462000 | |
| 2022-01-07,73.31752516534563,73.36407881621037,73.02891241863588,73.1313247680664,3019100 | |
| 2022-01-10,72.74963203184933,72.97307401308866,72.14446985886248,72.94514465332031,4250900 | |
| 2022-01-11,72.88927320495804,73.1965103149414,72.33066479786456,73.1965103149414,3129100 | |
| 2022-01-12,73.23374214531856,73.41994255538125,73.000988081195,73.28028869628906,2879000 | |
| 2022-01-13,73.38269774619813,73.38269774619813,72.43306433272332,72.53547668457031,4252900 | |
| 2022-01-14,72.23753838451242,72.33995072743852,71.70685947257236,72.22823333740234,4527500 | |
| 2022-01-18,71.79065837052046,71.82789987017551,71.30652597809453,71.4834213256836,4305000 | |
| 2022-01-19,71.58584336472788,72.15376388094126,71.37171359158621,71.39964294433594,4414900 | |
| 2022-01-20,71.63239602485945,72.19100438135494,70.68275542603553,70.72930908203125,4738900 | |
| 2022-01-21,70.65482901488888,71.11102502965679,69.97519106883945,70.00312042236328,6134800 | |
| 2022-01-24,69.4072644229057,70.38482722558207,68.25279915628269,70.31965637207031,13209100 | |
| 2022-01-25,69.4910444052435,69.90999882871927,68.5972697595629,69.18380737304688,4884300 | |
| 2022-01-26,69.54694002849998,69.89141874172871,67.92697306698666,68.35523986816406,8613300 | |
| 2022-01-27,68.87660013274605,69.5283088068536,68.13178413111586,68.33660888671875,11784800 | |
| 2022-01-28,68.3458957643751,69.97517395019531,67.88038771128362,69.97517395019531,6936700 | |
| 2022-01-31,69.76104175067663,70.87825831101375,69.65862940395193,70.8130874633789,5206900 | |
| 2022-02-01,70.90621466428856,71.01793208982481,70.22656954554577,70.91551971435547,5608700 | |
| 2022-02-02,70.98069236335964,71.70688405995435,70.8224212711463,71.63240814208984,3988200 | |
| 2022-02-03,71.17619235447269,71.36239987386976,70.74792571449527,70.79447937011719,5380400 | |
| 2022-02-04,70.49656228415675,71.12034156157189,70.00312473327338,70.61759185791016,4955100 | |
| 2022-02-07,70.72931902187534,70.87827795643224,70.31035736830756,70.46863555908203,3411500 | |
| 2022-02-08,70.32897088609415,70.8130962280038,70.1334583189908,70.68275451660156,4180900 | |
| 2022-02-09,71.15756466992703,71.52066040039062,71.15756466992703,71.52066040039062,4889500 | |
| 2022-02-10,70.608265605729,71.14825670958481,69.81690325178303,70.08689880371094,5199100 | |
| 2022-02-11,70.2079368406582,70.57103259966412,69.23967911561239,69.37932586669922,6720100 | |
| 2022-02-14,69.34209913474241,69.50037020553222,68.53211237343847,69.04417419433594,3828300 | |
| 2022-02-15,69.5841637647358,69.8355421705306,69.23038008975924,69.52830505371094,1999400 | |
| 2022-02-16,69.27692023054088,69.5189793331347,68.69968761793787,69.33277893066406,2639000 | |
| 2022-02-17,69.00694689530576,69.03487625436071,68.4204019427824,68.4855728149414,2965700 | |
| 2022-02-18,68.48556113411267,68.81142254242143,68.03867725926881,68.31797790527344,3429300 | |
| 2022-02-22,68.20626078236317,68.45763207516093,67.48006915529062,67.80592346191406,3736800 | |
| 2022-02-23,68.09453802053756,68.24350405203678,66.87490882577578,66.92145538330078,4681400 | |
| 2022-02-24,65.86009724368796,67.74075432362095,65.58079658937417,67.61041259765625,7685500 | |
| 2022-02-25,67.7128185558694,69.1745138612673,67.7128185558694,69.12796020507812,5037900 | |
| 2022-02-28,68.50417549143461,68.93244210225868,67.92694287523344,68.64382934570312,4527600 | |
| 2022-03-01,68.66245929163367,69.08141382912571,68.05729721285184,68.39246368408203,4147500 | |
| 2022-03-02,68.5600464470888,69.56554585384814,68.52280493908755,69.37003326416016,3996200 | |
| 2022-03-03,69.82621413010817,70.07758537561705,69.27691798843443,69.59346008300781,3019400 | |
| 2022-03-04,69.16519290932447,70.11482628817944,69.04416336295847,70.05896759033203,2980700 | |
| 2022-03-07,69.77037842849566,69.83554929904085,68.9697036743164,68.9697036743164,2801700 | |
| 2022-03-08,68.92315696462248,69.1838404731136,67.66628598977289,67.67559814453125,5087600 | |
| 2022-03-09,68.6065986117062,69.11865335360089,68.29004935214459,68.7648696899414,3518600 | |
| 2022-03-10,68.10383676638732,68.81141107053323,67.93625356548671,68.66244506835938,3015400 | |
| 2022-03-11,68.93245042757628,69.2489925725979,68.14108796193132,68.17832946777344,2424100 | |
| 2022-03-14,68.4390177917767,68.91383104320839,67.91764377585449,68.10385131835938,3272600 | |
| 2022-03-15,68.44830926120346,69.37932547973669,68.42037991114188,69.33277893066406,4814300 | |
| 2022-03-16,69.63071099776153,70.05897764996183,68.71831188440208,70.02173614501953,4655300 | |
| 2022-03-17,69.92862678585209,70.85964297833785,69.92862678585209,70.84101867675781,3485900 | |
| 2022-03-18,70.75723482375183,71.3530846540204,70.55241011276757,71.29722595214844,2584500 | |
| 2022-03-21,71.25999322098046,71.64170623590626,70.78517288735415,71.1668930053711,4227600 | |
| 2022-03-22,71.25997701473364,71.64168994284866,71.18549401794891,71.52066040039062,1941100 | |
| 2022-03-23,71.32516818015928,71.35309753613764,70.64552307128906,70.64552307128906,1987300 | |
| 2022-03-24,70.83049892101417,71.34437561035156,70.76509708130449,71.34437561035156,2144400 | |
| 2022-03-25,71.52190479341385,71.77416701980306,71.14817690431387,71.7367935180664,1635400 | |
| 2022-03-28,71.72744682720486,72.31607055664062,71.6527069535959,72.31607055664062,2422900 | |
| 2022-03-29,72.70849052548371,73.16630349355243,72.5216301261851,73.13827514648438,2809000 | |
| 2022-03-30,72.89533752970084,73.11957852157393,72.76453384857453,73.06351470947266,2192100 | |
| 2022-03-31,73.16629120721691,73.28775686180467,72.45621610650659,72.47489929199219,4158100 | |
| 2022-04-01,72.68046344214372,73.00747271073581,72.27870716122561,72.951416015625,2568600 | |
| 2022-04-04,72.97009469418084,73.12892673935544,72.63374028777173,73.09156036376953,1956500 | |
| 2022-04-05,72.96074180856915,73.71754270696718,72.70847959461396,72.89533996582031,2093200 | |
| 2022-04-06,72.50295512777136,73.35318651923237,72.43755326137196,73.2410659790039,3897600 | |
| 2022-04-07,73.09156489297281,73.97916249761252,73.06352941714565,73.75492858886719,4291800 | |
| 2022-04-08,73.81098111990062,74.2220825362974,73.65214907384441,73.90441131591797,3276300 | |
| 2022-04-11,73.67082514221465,73.9604679886246,72.94205970413313,73.00746154785156,3068200 | |
| 2022-04-12,73.24104258115959,73.47462161914729,72.44687527765474,72.63373565673828,8741800 | |
| 2022-04-13,72.6150687433504,73.20368548481389,72.50294821381388,73.14762878417969,3179800 | |
| 2022-04-14,73.20367200329753,73.371849202496,72.66176690273952,72.67111206054688,2271000 | |
| 2022-04-18,72.54030774893955,72.82994348410944,71.904972460498,72.15724182128906,4075400 | |
| 2022-04-19,72.12921250869987,73.1756492873529,72.12921250869987,73.04484558105469,3222500 | |
| 2022-04-20,73.11024603435308,73.64280600787518,73.11024603435308,73.32514190673828,3199200 | |
| 2022-04-21,73.54937806841413,73.85770414894176,72.53096962528973,72.65243530273438,3487900 | |
| 2022-04-22,72.26001177285471,72.381477441427,70.82117109202635,70.87722778320312,5878300 | |
| 2022-04-25,70.67167604757198,71.26963783896338,69.84948036647552,71.16686248779297,5968000 | |
| 2022-04-26,70.98933769663367,71.05473953599913,69.72800530731045,69.73735046386719,3986300 | |
| 2022-04-27,69.92423277990163,70.61563201686567,69.73737235969239,69.82146453857422,5184100 | |
| 2022-04-28,70.28862010056122,71.18556291505554,69.83079997003716,70.99869537353516,2681200 | |
| 2022-04-29,70.52219319137691,70.5969330733691,68.51341184232496,68.60684204101562,4099300 | |
| 2022-05-02,68.71896212101093,69.13005641829868,67.28945228985864,68.40129089355469,6188800 | |
| 2022-05-03,68.41998453284431,69.21415194765162,68.31720917146444,68.64421844482422,3134600 | |
| 2022-05-04,68.5507676763076,70.26990569950841,68.25178684060896,70.17647552490234,3196600 | |
| 2022-05-05,69.54117006334437,69.71869246071246,67.7939958259967,68.3545913696289,5815900 | |
| 2022-05-06,67.89675720391436,68.43866231597165,67.38288756587409,67.97150421142578,5582800 | |
| 2022-05-09,67.24275172018898,67.35486512488283,66.40186554364327,66.63544464111328,6961900 | |
| 2022-05-10,67.36419364543701,67.5884275277063,66.06549475454972,66.61674499511719,4836700 | |
| 2022-05-11,66.47659913254671,67.43894367913715,66.03746937751608,66.15892791748047,4570700 | |
| 2022-05-12,65.90666611927263,66.57937492906093,65.48621954902147,66.3644790649414,4546700 | |
| 2022-05-13,66.77557832514503,67.53237214763325,66.72885966497824,67.4389419555664,2428700 | |
| 2022-05-16,67.30813910986609,67.86872739760368,67.03718655966844,67.44828796386719,2561200 | |
| 2022-05-17,67.96215927352601,68.10230813099706,67.4295993177496,68.07427978515625,2885800 | |
| 2022-05-18,67.31747645376504,67.34550479565848,65.34606895357749,65.54227447509766,3636700 | |
| 2022-05-19,65.03776878081314,65.86930985266326,64.65469561400165,65.28069305419922,4830300 | |
| 2022-05-20,65.83192302553425,65.86929653144064,64.50519564306104,65.71046447753906,4000300 | |
| 2022-05-23,66.27104194444696,66.822285027588,65.93468757470232,66.67279815673828,3581100 | |
| 2022-05-24,66.21499551228412,67.15864979682975,65.91601459602136,67.00916290283203,2971300 | |
| 2022-05-25,66.8596693092706,67.42960279834269,66.63543540270257,67.21471405029297,2962500 | |
| 2022-05-26,67.5510717153651,68.31721080047681,67.5510717153651,68.06494140625,3518200 | |
| 2022-05-27,68.25178290119936,69.32624053955078,68.25178290119936,69.32624053955078,1788400 | |
| 2022-05-31,68.8591063457278,69.05531903558249,68.21443296573183,68.63487243652344,3166200 | |
| 2022-06-01,68.91518331676245,68.91518331676245,67.69122392059293,68.10232543945312,8571200 | |
| 2022-06-02,68.11165621500678,68.91516876220703,67.43894737286077,68.91516876220703,3728800 | |
| 2022-06-03,68.40130800260323,68.70963414889029,68.19575723841186,68.3265609741211,2032800 | |
| 2022-06-06,68.78435899221459,68.91516268573545,68.1770520561439,68.33588409423828,5165800 | |
| 2022-06-07,67.8874186155836,68.91516501147463,67.80332645075843,68.86844635009766,3803200 | |
| 2022-06-08,68.6068509969595,68.70962636741571,67.90611372290431,68.01823425292969,2765200 | |
| 2022-06-09,67.82330244926226,68.17005234266257,66.63308715820312,66.63308715820312,2340100 | |
| 2022-06-10,65.8739543867913,66.23945163632828,65.40536743609573,65.63028717041016,3907300 | |
| 2022-06-13,64.44945106789757,64.73997986198411,63.51227709357842,63.7465705871582,5485700 | |
| 2022-06-14,63.95275891463119,64.16831210478361,62.89375475014831,63.3717155456543,7446400 | |
| 2022-06-15,63.81217750279155,64.5525458587955,62.90312468219814,63.83092498779297,3490000 | |
| 2022-06-16,62.70633509059049,62.80941768428358,62.228374201320726,62.53764343261719,3766900 | |
| 2022-06-17,62.51888490491612,63.09056169211269,62.20961572822201,62.71569061279297,3794800 | |
| 2022-06-21,63.25925181103359,64.3182559710298,63.24987806800468,64.14019775390625,3669600 | |
| 2022-06-22,63.63411519750694,64.97427428597682,63.63411519750694,64.38385009765625,3977800 | |
| 2022-06-23,64.61814025281765,65.48971230234395,64.61814025281765,65.42411041259766,4395100 | |
| 2022-06-24,65.82710022139156,66.93296583517947,65.75213173491714,66.92359924316406,2192500 | |
| 2022-06-27,67.00795069954476,67.12041416984935,66.65182710202038,66.8486328125,1754900 | |
| 2022-06-28,67.04544067955257,67.33596238292863,65.67716725548881,65.69590759277344,3491600 | |
| 2022-06-29,65.83648570184903,66.16449523262686,65.53659025227051,65.96768951416016,4968100 | |
| 2022-06-30,65.46160511663892,66.25820161883178,65.18982378764223,65.79898834228516,4813800 | |
| 2022-07-01,65.66778081199445,66.70804450685972,65.55531735982223,66.5955810546875,3535500 | |
| 2022-07-05,66.07076626780112,66.38003540039062,65.18982042954133,66.38003540039062,1998100 | |
| 2022-07-06,66.40816922401333,67.12979026457548,66.3144532271974,66.8017807006836,7704400 | |
| 2022-07-07,66.92361108082217,67.23287312364921,66.80177386236859,67.10166931152344,2642900 | |
| 2022-07-08,66.94233522003596,67.20474278079212,66.74552954946884,66.98919677734375,2671700 | |
| 2022-07-11,66.67993696805686,67.04543428585917,66.53935942657812,66.72679138183594,2524000 | |
| 2022-07-12,66.71742080598429,66.9892021299319,65.86458901531385,66.11763000488281,2485400 | |
| 2022-07-13,65.48971052711515,66.42688444098378,65.39599456574219,65.93018341064453,2194800 | |
| 2022-07-14,65.18047688279351,65.83649604743641,64.90869547170641,65.76152038574219,2168400 | |
| 2022-07-15,66.29569879992506,66.61434173583984,66.10826682590802,66.61434173583984,1528800 | |
| 2022-07-18,66.80176403131424,66.80176403131424,65.60218241123437,65.7708740234375,1409600 | |
| 2022-07-19,66.314430634429,67.09227957805967,66.22071466954131,67.0173110961914,6720700 | |
| 2022-07-20,66.98921267056208,67.2235062125477,66.62370816699875,66.85800170898438,2066500 | |
| 2022-07-21,66.85800052493813,67.39219665527344,66.64245447416867,67.39219665527344,9052500 | |
| 2022-07-22,67.42031575506476,67.68272339296557,66.79240359286281,67.19538879394531,2641400 | |
| 2022-07-25,67.24224503740639,67.27973286128946,66.81114578785805,67.14852905273438,2655300 | |
| 2022-07-26,66.87674348603983,67.18601265107073,66.79239410009009,67.02668762207031,3074700 | |
| 2022-07-27,67.17662275776436,68.08568254850546,67.04541898900473,67.8326416015625,3275400 | |
| 2022-07-28,67.85140020255469,68.91977800901172,67.53275731901172,68.78857421875,3933900 | |
| 2022-07-29,68.76046928501538,69.27591077241631,68.61051799045208,69.17282104492188,1402000 | |
| 2022-08-01,68.80732893231954,69.23842821185157,68.72298668526996,68.94790649414062,7489500 | |
| 2022-08-02,68.87291304774942,69.19155591556022,68.48867543811666,68.50741577148438,2245100 | |
| 2022-08-03,68.79793832608058,69.42584311297925,68.61987299991826,69.26652526855469,2041700 | |
| 2022-08-04,69.2852676607125,69.4352117687274,69.06034792365541,69.2477798461914,1656700 | |
| 2022-08-05,68.6948543996516,69.39773487243083,68.63861909978172,69.36961364746094,1420500 | |
| 2022-08-08,69.61329118265581,70.00690258964902,69.37899765705448,69.56643676757812,1889000 | |
| 2022-08-09,69.48206148698284,69.71635492527186,69.34148399399578,69.52892303466797,1778000 | |
| 2022-08-10,70.23181201702604,70.37238237729295,70.03500636258318,70.28804016113281,4642000 | |
| 2022-08-11,70.5129771697031,70.78475851627887,69.91318631866382,69.9975357055664,3433200 | |
| 2022-08-12,70.27867922375626,71.00967383059316,70.25056514658107,70.98155975341797,2546800 | |
| 2022-08-15,70.7285316353852,71.53450194665922,70.7285316353852,71.48764038085938,2578300 | |
| 2022-08-16,71.34706387538466,72.05931821553085,71.28146197234956,71.8156509399414,1541500 | |
| 2022-08-17,71.33768693595059,71.71255081317207,71.17836192305431,71.34705352783203,1724300 | |
| 2022-08-18,71.37518224252818,71.61884235827348,71.21585721291517,71.53450012207031,1599200 | |
| 2022-08-19,71.30956303511833,71.33768425991818,70.93469917195881,71.0940170288086,2603400 | |
| 2022-08-22,70.61607250195459,70.7004218955575,69.96942718466602,70.072509765625,3918800 | |
| 2022-08-23,69.96006862931063,69.97880897080677,69.4727339495345,69.58519744873047,4199500 | |
| 2022-08-24,69.55706398200459,69.87569974917443,69.42586017786746,69.67889404296875,1454300 | |
| 2022-08-25,69.84757945546414,70.25056457519531,69.53831030891152,70.25056457519531,988100 | |
| 2022-08-26,70.2599350351332,70.2599350351332,68.35747298321301,68.40432739257812,2241500 | |
| 2022-08-29,68.0294672654451,68.52617556479142,67.80454747427873,68.01072692871094,1673000 | |
| 2022-08-30,68.03882679938117,68.18877806222324,67.2609707110449,67.42029571533203,1590600 | |
| 2022-08-31,67.65458942070964,67.91699698146579,66.97982303586824,66.98919677734375,3637200 | |
| 2022-09-01,66.68932615045419,67.68272861343614,66.68932615045419,67.6452407836914,2372900 | |
| 2022-09-02,68.11382092200485,68.24502473757533,66.52999424109744,66.78303527832031,2754700 | |
| 2022-09-06,66.8205061361292,67.30783344877409,66.47374919727716,66.64244079589844,2988200 | |
| 2022-09-07,66.73616929431536,68.0669548499778,66.73616929431536,67.98261260986328,7249500 | |
| 2022-09-08,67.6639677241256,68.42308361350304,67.25161597873583,68.27313232421875,4781700 | |
| 2022-09-09,68.58240935859708,69.12597211946407,68.44183179629398,68.97602081298828,4188900 | |
| 2022-09-12,69.29464794525519,69.57579585560757,69.15407041504389,69.37899017333984,1919400 | |
| 2022-09-13,68.37621404608453,68.50741783381812,66.9235986390139,67.11103057861328,5318100 | |
| 2022-09-14,67.2797221842808,67.48590160788221,66.70804547341146,67.11103057861328,2447300 | |
| 2022-09-15,66.97046197828091,67.10166578350837,66.18323914691618,66.33318328857422,2058800 | |
| 2022-09-16,65.8364903672681,66.24884932093667,65.78026220088493,66.14575958251953,2746700 | |
| 2022-09-19,65.78024809586228,66.4737548828125,65.69589871430225,66.4737548828125,1583300 | |
| 2022-09-20,66.04265669595559,66.04265669595559,65.23668643791797,65.66778564453125,2274900 | |
| 2022-09-21,65.92081511061527,66.3987758481588,64.77746884738171,64.81495666503906,2756800 | |
| 2022-09-22,64.76810263477567,65.03051023881201,64.33700340670585,64.59941101074219,2432000 | |
| 2022-09-23,64.18703876147883,64.18703876147883,63.24986485633212,63.971492767333984,3223600 | |
| 2022-09-26,63.77562032835742,64.03931045710748,63.03163335937426,63.28590393066406,4957500 | |
| 2022-09-27,63.69086987217049,64.06757320158154,62.626689612726274,62.89979934692383,15236800 | |
| 2022-09-28,63.36124707728393,64.31242121615706,63.07872501391755,64.02989196777344,8361600 | |
| 2022-09-29,63.65318154603225,63.747362741589185,62.59842113195245,62.97512435913086,5835200 | |
| 2022-09-30,63.05046707823952,63.37066737581917,62.17463502003092,62.249977111816406,11786900 | |
| 2022-10-03,62.777357172099826,64.03930472823058,62.654924491120596,63.7850341796875,3486700 | |
| 2022-10-04,64.24651017814288,65.16942580929604,64.24651017814288,65.14117431640625,4724300 | |
| 2022-10-05,64.60435190366489,65.29183579304114,64.18056528782726,64.8680419921875,2902400 | |
| 2022-10-06,64.66087327062263,64.85864087131861,63.775621661301955,63.879215240478516,4036400 | |
| 2022-10-07,63.4365955323625,63.530769562932484,62.21231157989882,62.47600173950195,3106400 | |
| 2022-10-10,62.61726865759537,62.80562391061083,62.06163682749081,62.40066909790039,5072900 | |
| 2022-10-11,62.20287955432798,62.975117857053974,62.05219540500793,62.36297607421875,9973700 | |
| 2022-10-12,62.2688046567883,62.61724919276958,61.89210145287534,61.920352935791016,4071800 | |
| 2022-10-13,60.893857021476414,63.49309459278225,60.799675811704475,63.22940444946289,4592600 | |
| 2022-10-14,63.587264375524704,63.8415421289176,62.00511643613874,62.08987808227539,2857000 | |
| 2022-10-17,62.73969174326058,63.49309108468686,62.73969174326058,63.28590393066406,3653400 | |
| 2022-10-18,64.30299659065085,64.46309313244257,63.549597296033994,64.01105499267578,2633600 | |
| 2022-10-19,63.68144158412373,63.87920916601341,63.00337719763535,63.44600296020508,2148800 | |
| 2022-10-20,63.54960101056222,63.841542625601534,62.77736255705735,62.92803955078125,2573900 | |
| 2022-10-21,62.92802599980179,64.13347043007985,62.654916373408234,64.0581283569336,2559000 | |
| 2022-10-24,64.36891890793429,65.06581522905213,64.21824192351106,64.9151382446289,2883000 | |
| 2022-10-25,64.79271400751927,65.7344685298087,64.79271400751927,65.6873779296875,2775600 | |
| 2022-10-26,65.63087802082634,66.35602587542752,65.4801938414189,65.75330352783203,2110600 | |
| 2022-10-27,65.89456033972145,66.33718608299786,65.63087024202902,65.72504425048828,4769500 | |
| 2022-10-28,65.93223819740999,67.53321806180524,65.93223819740999,67.47671508789062,4026900 | |
| 2022-10-31,67.09057858520673,67.46728176615713,66.91165014264236,67.04349517822266,3334000 | |
| 2022-11-01,67.48613038150384,67.51438186667625,66.65738182969145,66.9681625366211,2406000 | |
| 2022-11-02,66.84574379900295,67.56147211247085,65.6214599609375,65.6214599609375,5685200 | |
| 2022-11-03,65.11290559621261,65.51786031886836,64.80212488661287,65.18824768066406,4089800 | |
| 2022-11-04,65.70620239228496,65.99815114683089,64.77386753296783,65.71562194824219,3145600 | |
| 2022-11-07,65.93223017704305,66.36543635606392,65.66854008416217,66.21475219726562,1989800 | |
| 2022-11-08,66.31834244389043,67.26009683423825,66.10174295771927,66.72329711914062,1731500 | |
| 2022-11-09,66.4878697537063,66.90224405466688,65.89456697416304,65.941650390625,2094000 | |
| 2022-11-10,67.64623742270962,68.36196577491401,67.29778561978176,68.26779174804688,3804800 | |
| 2022-11-11,68.26779369630317,68.28663281322486,67.26011649153013,67.8910903930664,3856200 | |
| 2022-11-14,67.84399563007157,68.5597310680781,67.67447953120205,67.71215057373047,2267800 | |
| 2022-11-15,68.44672862597317,68.53148309613093,67.43905143232995,68.0794448852539,3953400 | |
| 2022-11-16,67.92875521446854,68.36196145872002,67.9005037266939,68.06060028076172,2204700 | |
| 2022-11-17,67.39195023417194,68.08885374269278,67.3731183054358,68.01351165771484,4621500 | |
| 2022-11-18,68.50322102243867,68.76691113554685,68.2018598667412,68.67273712158203,1689200 | |
| 2022-11-21,68.644492998989,69.04002821107804,68.53147985909892,68.94585418701172,1969200 | |
| 2022-11-22,69.12478752839155,69.61449674801287,69.03061350750481,69.56741333007812,1495500 | |
| 2022-11-23,69.48265355865159,69.91585981444621,69.4732340008033,69.82168579101562,1429900 | |
| 2022-11-25,69.77458153623571,70.03827880927655,69.77458153623571,70.01943969726562,733000 | |
| 2022-11-28,69.71807997781318,69.97235769998231,69.18128023492034,69.25662231445312,1365300 | |
| 2022-11-29,69.29430555644328,69.30371792928021,68.74808616116952,69.19071197509766,1325700 | |
| 2022-11-30,69.20954000455514,70.92353300154383,69.04002389781925,70.87644958496094,2894100 | |
| 2022-12-01,71.15895957670267,71.44148876837406,70.68808238059424,70.97061157226562,4390600 | |
| 2022-12-02,70.17013538069483,71.21548353353228,70.16071582314194,71.10247039794922,2230400 | |
| 2022-12-05,70.669250724513,70.669250724513,69.9535153718856,70.09477996826172,3769200 | |
| 2022-12-06,70.01002365703532,70.16070782062573,69.19070186881568,69.53914642333984,3750700 | |
| 2022-12-07,69.4167191235301,69.96293842481263,69.40729956729662,69.61448669433594,2050400 | |
| 2022-12-08,69.8310973256724,70.18896144759906,69.63332974368532,70.06653594970703,1856600 | |
| 2022-12-09,69.81226033469132,70.08537000907702,69.38847367255096,69.4167251586914,1285500 | |
| 2022-12-12,69.57681501843354,70.4338150024414,69.53914397886017,70.4338150024414,3857800 | |
| 2022-12-13,71.67989752880291,71.708280704164,70.1282213819898,70.46883392333984,2680300 | |
| 2022-12-14,70.32689893261835,71.04596331516846,69.75921386589191,70.20389556884766,2770200 | |
| 2022-12-15,69.41860512744786,69.73082723896279,68.58599358072098,68.83199310302734,2794100 | |
| 2022-12-16,68.29270282729618,68.44408217710975,67.81963062905182,68.1507797241211,2627200 | |
| 2022-12-19,68.22647956623342,68.3494757509362,67.46010484133622,67.76287078857422,3638500 | |
| 2022-12-20,67.65877425193345,68.04668962311183,67.4411579082182,67.80069732666016,2873400 | |
| 2022-12-21,68.2075375544231,68.74684672279535,68.05615822352667,68.6143798828125,3646000 | |
| 2022-12-22,68.21701439574403,68.26432450633742,67.25195021881973,68.1129379272461,4301400 | |
| 2022-12-23,67.9899374771087,68.50085632170159,67.83855090752164,68.47247314453125,2544300 | |
| 2022-12-27,68.46299936519614,68.73738206735459,68.22646329973279,68.595458984375,1771000 | |
| 2022-12-28,68.5670847566015,68.89823384774967,67.83854953756675,67.87639617919922,3141100 | |
| 2022-12-29,68.20753637213132,68.81307534074475,68.12238685344828,68.595458984375,1759900 | |
| 2022-12-30,68.33053514169238,68.35891831267418,67.66822987191846,68.21699523925781,3044300 | |
| 2023-01-03,68.38731773597806,68.60493412940092,67.71555606190353,68.28324127197266,2352300 | |
| 2023-01-04,68.55762854621454,68.99285414327963,68.27378953169882,68.66170501708984,2552600 | |
| 2023-01-05,68.42515751079802,68.44407722121394,67.90477524300549,68.02777862548828,1805600 | |
| 2023-01-06,68.46301149220942,69.65515549449422,68.36839849296662,69.50376892089844,2193000 | |
| 2023-01-09,69.57946806395701,69.9484638450174,69.0023193359375,69.0023193359375,2419900 | |
| 2023-01-10,68.8320158615051,69.24832177251508,68.78470574670486,69.20101165771484,4854000 | |
| 2023-01-11,69.2861587161103,69.81599727881313,69.2861587161103,69.80653381347656,9219600 | |
| 2023-01-12,69.66461246116802,69.88222885833287,69.2483138164971,69.6173095703125,3084800 | |
| 2023-01-13,69.18206339894225,69.80651478930359,69.17259993618474,69.70243835449219,2425500 | |
| 2023-01-17,69.60784044804295,69.90114289044318,69.29561107603124,69.38076782226562,4220500 | |
| 2023-01-18,69.48483593585361,69.48483593585361,68.16023254394531,68.16023254394531,2293300 | |
| 2023-01-19,67.8953211936062,68.10347410745739,67.72501492031964,67.74393463134766,5865800 | |
| 2023-01-20,67.8196190678474,68.46299743652344,67.52631666485797,68.46299743652344,3670300 | |
| 2023-01-23,68.46300983694886,69.12530803414488,68.28324008977752,68.79415893554688,3983400 | |
| 2023-01-24,68.62384805104637,69.30507313304929,67.88585661837935,68.7846908569336,2574100 | |
| 2023-01-25,68.38731568297979,68.8887710571289,68.10347669572067,68.8887710571289,2254000 | |
| 2023-01-26,69.04015373239312,69.04015373239312,68.59546473706733,68.99284362792969,4581900 | |
| 2023-01-27,68.7279245062695,69.05907358265746,68.54815477115527,68.7846908569336,3551300 | |
| 2023-01-30,68.4724639152064,69.01176586427773,68.40623410456634,68.45353698730469,3285500 | |
| 2023-01-31,68.60493955811805,69.26723781918825,68.51032655203797,69.25777435302734,2681600 | |
| 2023-02-01,68.91714333844149,70.09036739952492,68.67115103207588,69.68352508544922,4090700 | |
| 2023-02-02,69.72138787015082,69.75923451493632,69.2199324591343,69.58892822265625,4038200 | |
| 2023-02-03,69.22938410968962,69.32399710611648,68.74685566235993,69.04962158203125,4752000 | |
| 2023-02-06,68.68061212342583,69.06853475611813,68.6616924133349,68.9076919555664,2957600 | |
| 2023-02-07,68.75631316668027,69.37130848246726,68.3021678881209,69.22938537597656,4046700 | |
| 2023-02-08,68.90769318776219,68.98338646649592,68.5103143021727,68.5576171875,2234000 | |
| 2023-02-09,68.89822999885565,69.05907280292683,68.03724240996817,68.14131164550781,2546200 | |
| 2023-02-10,68.07508599099889,68.82254092551652,68.03724656767672,68.77523803710938,2167800 | |
| 2023-02-13,68.77523782089135,69.35238647460938,68.77523782089135,69.35238647460938,9756000 | |
| 2023-02-14,69.2956035945221,69.40914350440673,68.47246270800909,68.8036117553711,4798300 | |
| 2023-02-15,68.43461318329412,69.50375355351656,68.43461318329412,68.97391510009766,2620900 | |
| 2023-02-16,68.44409409451951,69.06855296981642,68.3400248338135,68.5765609741211,3712100 | |
| 2023-02-17,68.41571219170879,69.01178789627433,68.3778655423308,68.91716766357422,2847000 | |
| 2023-02-21,68.3873231779996,68.59547612257447,67.98994422118011,68.0372543334961,2497700 | |
| 2023-02-22,67.95207504077523,68.17914762386893,67.62092601990788,67.78176879882812,2325900 | |
| 2023-02-23,67.94261318287941,68.06561654961268,67.28031512549808,67.80069732666016,2146100 | |
| 2023-02-24,67.21409542907783,67.46009498103645,66.9491761662802,67.26139831542969,3650100 | |
| 2023-02-27,67.68716153626868,67.91423413852527,67.12893266669087,67.28031921386719,1958100 | |
| 2023-02-28,67.15731747155932,67.29923332459673,66.82616123178597,66.83562469482422,3399300 | |
| 2023-03-01,66.61801675612114,66.71262973266,66.19224753393507,66.48554992675781,4067000 | |
| 2023-03-02,66.26796331728482,67.21410784114353,66.26796331728482,67.0627212524414,3280800 | |
| 2023-03-03,67.27086449795193,67.67770687325924,66.99648175939501,67.66824340820312,2602100 | |
| 2023-03-06,67.70608100114288,67.95208053016293,67.59254830967811,67.69662475585938,1746300 | |
| 2023-03-07,67.79125837673075,67.79125837673075,66.77888399808329,66.87349700927734,4106200 | |
| 2023-03-08,66.94917621850422,67.05325267447141,66.60856367506769,66.89240264892578,5373800 | |
| 2023-03-09,67.02485345122784,67.2140866273807,65.96517653880215,66.13548278808594,3434600 | |
| 2023-03-10,66.06926069662151,66.2490232118249,65.1988096401899,65.39749908447266,5766100 | |
| 2023-03-13,65.13259636567525,66.37205080619238,65.06636652675533,65.62459564208984,6796900 | |
| 2023-03-14,66.16388495487837,66.45718743898507,65.58673623430674,66.23957824707031,2907000 | |
| 2023-03-15,65.52048461221811,66.23955621181582,65.49210144171549,66.14494323730469,5856200 | |
| 2023-03-16,65.89894874392786,66.86401270699808,65.8232554711555,66.79778289794922,3808700 | |
| 2023-03-17,66.71262462905001,66.7788544294113,65.95570643762949,66.20170593261719,3297000 | |
| 2023-03-20,66.38148901301255,67.03432368578679,66.38148901301255,66.96809387207031,2977600 | |
| 2023-03-21,67.22357130756487,67.36548721133579,66.62749563768759,67.0627212524414,3054700 | |
| 2023-03-22,67.0248503969148,67.4127729764699,66.1260163112981,66.14494323730469,2901000 | |
| 2023-03-23,66.37307498380011,66.91485690408192,65.8978274308616,66.23049926757812,3894700 | |
| 2023-03-24,66.10694467218633,67.17149466494384,66.05941701106553,67.16199493408203,2069200 | |
| 2023-03-27,67.42811425162722,67.73227234636248,67.30454526671224,67.36157989501953,2333700 | |
| 2023-03-28,67.26651932844281,67.6277120231879,67.25701960088668,67.4186019897461,1874500 | |
| 2023-03-29,67.85584657670246,68.07446364679136,67.78931220784104,68.06495666503906,2894900 | |
| 2023-03-30,68.3691017236815,68.40712239170772,68.08395033933527,68.37860870361328,3268000 | |
| 2023-03-31,68.43564326527607,69.14851454928936,68.43564326527607,69.13900756835938,3048700 | |
| 2023-04-03,69.04395748671338,69.48118432453165,68.90138178375707,69.4146499633789,2667100 | |
| 2023-04-04,69.39565952636787,69.53823526275677,68.99644601413831,69.23406982421875,2191900 | |
| 2023-04-05,69.24356192985631,69.69980273793509,69.24356192985631,69.65227508544922,1857700 | |
| 2023-04-06,69.6047788369501,69.88992309570312,69.54774418383619,69.88992309570312,2681100 | |
| 2023-04-10,69.51920613730385,69.84237821942645,69.32911003137406,69.8233642578125,1654600 | |
| 2023-04-11,69.8803914159614,70.16554282564657,69.8328710154816,69.99445343017578,1524800 | |
| 2023-04-12,70.13703412926999,70.40317159635283,69.87089666218716,70.0229721069336,1867100 | |
| 2023-04-13,70.00395629272114,70.50771746872135,69.76633254919642,70.46018981933594,2181600 | |
| 2023-04-14,70.21307737256588,70.46970786512169,69.7758504860286,70.00396728515625,2012200 | |
| 2023-04-17,69.96593245672486,70.32711791992188,69.88038414204348,70.32711791992188,1526900 | |
| 2023-04-18,70.40317136036163,70.45069901576801,69.99445817965382,70.19406127929688,2311900 | |
| 2023-04-19,70.04198606984072,70.17505480338212,69.9089173362993,70.0229721069336,1310000 | |
| 2023-04-20,69.68078486733882,70.04197760188546,69.63326446922036,69.9469223022461,3268300 | |
| 2023-04-21,70.0895039013544,70.22257263001208,69.8613871167558,70.13703155517578,2080500 | |
| 2023-04-24,69.98493757625427,70.26058197021484,69.98493757625427,70.26058197021484,2776700 | |
| 2023-04-25,70.06099940342592,70.2225818448992,69.68079987806907,69.69981384277344,1772900 | |
| 2023-04-26,69.24355963865099,69.31009399890867,68.75880515580144,68.83484649658203,3125900 | |
| 2023-04-27,68.86336895496194,69.75683669364753,68.86336895496194,69.74732971191406,3027700 | |
| 2023-04-28,69.57624064050741,70.19406392557154,69.56674091042966,70.1655502319336,2442300 | |
| 2023-05-01,70.11802579208823,70.62179432571591,70.11802579208823,70.38417053222656,9210800 | |
| 2023-05-02,70.2035748154354,70.22258152835131,69.31010702262974,69.78535461425781,2784900 | |
| 2023-05-03,69.92791556381346,70.26058735730709,69.51920243132092,69.5287094116211,2106600 | |
| 2023-05-04,69.20553353981234,69.46217123189096,68.96790980728811,69.14850616455078,3275700 | |
| 2023-05-05,69.32910636479758,70.04197760188546,69.32910636479758,69.9469223022461,1830000 | |
| 2023-05-08,69.81385916539747,69.95643487455216,69.65227674581635,69.80435943603516,2139800 | |
| 2023-05-09,69.63326263427734,69.81385174509064,69.58573498571009,69.63326263427734,1766800 | |
| 2023-05-10,69.87088821491632,70.07999827140095,69.37662676291603,69.9469223022461,2105400 | |
| 2023-05-11,69.83287728713883,69.85188399869742,69.43367107908834,69.7568359375,1498900 | |
| 2023-05-12,69.8233642578125,70.03247432535625,69.49069244658455,69.8233642578125,1614400 | |
| 2023-05-15,69.87088691867497,69.92791429603965,69.52870815108477,69.79484558105469,1592600 | |
| 2023-05-16,69.49071167287839,69.51922537148671,69.00595704142616,69.02497100830078,1587700 | |
| 2023-05-17,69.28157881869731,69.41464753635017,68.85385897648476,69.2720718383789,5382500 | |
| 2023-05-18,69.11999882851696,69.4621776149315,68.86336111285529,69.4146499633789,2191500 | |
| 2023-05-19,69.48119852316049,69.81387039690642,69.32912306017789,69.50971221923828,2779500 | |
| 2023-05-22,69.49070500352246,69.80437016151723,69.15803313218086,69.34812927246094,3454900 | |
| 2023-05-23,69.09149711820967,69.10099684880619,68.578228849591,68.6922836303711,2457100 | |
| 2023-05-24,68.49266783458515,68.62573655533328,68.13148234279758,68.15999603271484,2173800 | |
| 2023-05-25,67.96989856068191,68.13148096808699,67.58969911548664,67.92237091064453,2358100 | |
| 2023-05-26,67.99840835387829,68.43563515270536,67.86533964343965,68.2170181274414,2722300 | |
| 2023-05-30,68.16000655431698,68.2550546192805,67.83684168310047,67.96040344238281,2049500 | |
| 2023-05-31,67.76078277311855,68.11246849923195,67.58969339983373,67.90335845947266,1937900 | |
| 2023-06-01,67.86535513312522,68.2170336973946,67.58971066953146,68.1314926147461,2165900 | |
| 2023-06-02,68.19801740975215,68.98693001357645,68.10296935847607,68.910888671875,2246400 | |
| 2023-06-05,68.88238019745853,69.18653833559384,68.73980448389779,68.76831817626953,1887200 | |
| 2023-06-06,68.74931200632592,68.85386704697987,68.26455747708509,68.51168823242188,2287200 | |
| 2023-06-07,68.38763153691669,68.6643508931765,68.23496305621046,68.5975570678711,2050300 | |
| 2023-06-08,68.4925958366717,69.04603456158871,68.4925958366717,68.98878479003906,1836000 | |
| 2023-06-09,68.89336578452074,69.20825411994146,68.86474089584284,68.9697036743164,2681200 | |
| 2023-06-12,69.11280587122,69.35135621493124,68.93150528040627,69.332275390625,2079400 | |
| 2023-06-13,69.47542056758769,69.66626526766575,69.34183291752352,69.57084655761719,2813800 | |
| 2023-06-14,69.57084655761719,69.91435245779583,69.32275208750617,69.57084655761719,2488200 | |
| 2023-06-15,69.53267668339005,70.65863491878943,69.53267668339005,70.53458404541016,2913400 | |
| 2023-06-16,70.6013699445492,70.92580225391501,70.47732636507465,70.51549530029297,2078500 | |
| 2023-06-20,70.2960360679306,70.34374906395664,69.98114776611328,69.98114776611328,1901400 | |
| 2023-06-21,69.82847899803976,70.17199218407944,69.57084774850053,69.96206665039062,1952700 | |
| 2023-06-22,69.95252379962767,70.04794979293361,69.7998553143043,70.01931762695312,1399900 | |
| 2023-06-23,69.75214509586515,69.91435764297626,69.41817594593597,69.47542572021484,1742200 | |
| 2023-06-26,69.37045932078145,69.72351656366716,69.2559597782096,69.63764190673828,1432000 | |
| 2023-06-27,69.7426149606625,70.17201019340494,69.6949092325686,70.08612823486328,3252300 | |
| 2023-06-28,69.94298796717067,69.94298796717067,69.58038665967477,69.72351837158203,3838000 | |
| 2023-06-29,69.56130913235776,70.21016661450251,69.50405207688684,70.20062255859375,1852100 | |
| 2023-06-30,70.52504881399916,71.04031130861155,70.3819171077264,70.92581176757812,2008500 | |
| 2023-07-03,70.6490905743158,70.92580992459109,70.50595887176229,70.84947204589844,858400 | |
| 2023-07-05,70.5918456603571,70.81130797671635,70.42008906147616,70.73497009277344,2288100 | |
| 2023-07-06,70.30557372029556,70.45824218970921,70.07656737618488,70.36282348632812,1573100 | |
| 2023-07-07,70.19107269594492,70.4964169399302,69.90481656219806,69.95252227783203,2215200 | |
| 2023-07-10,69.86663945285278,70.43915893338821,69.86663945285278,70.24832153320312,1945200 | |
| 2023-07-11,70.27695766405337,70.754058520863,70.13382595101422,70.74451446533203,2366500 | |
| 2023-07-12,71.14527283189908,71.14527283189908,70.76359799514616,70.87809753417969,2554900 | |
| 2023-07-13,70.94490114535316,71.04986392393393,70.79223264558776,70.9639892578125,3372800 | |
| 2023-07-14,70.84947388690185,71.05939941877111,70.81130494656371,70.92581176757812,1598400 | |
| 2023-07-17,70.81130583309984,71.1452749652635,70.72543117624964,70.97351837158203,1690400 | |
| 2023-07-18,70.925816924524,71.42199862503469,70.87810392563692,71.15482330322266,4135100 | |
| 2023-07-19,71.29793976588842,71.67962183538062,71.29793976588842,71.48877716064453,2307800 | |
| 2023-07-20,71.45064101855486,72.00407990932487,71.45064101855486,71.92774200439453,8181600 | |
| 2023-07-21,72.09946992682318,72.4906960737433,72.08038909818384,72.33802032470703,3000600 | |
| 2023-07-24,72.30940550505458,72.52887510484268,72.30940550505458,72.4429931640625,2598200 | |
| 2023-07-25,72.30939333048349,72.64336242177366,72.28076844837008,72.57656860351562,1907500 | |
| 2023-07-26,72.30941129332872,72.52888091068509,72.09948573237448,72.36666107177734,2840400 | |
| 2023-07-27,72.4239056277218,72.6051989881732,71.72733523025676,71.81321716308594,1974600 | |
| 2023-07-28,71.98497708744513,72.23306428272303,71.75596344259942,71.96588897705078,2154900 | |
| 2023-07-31,71.93726288561892,72.0422256510852,71.6605435293879,71.90863800048828,2192100 | |
| 2023-08-01,71.68917238994204,72.02314881493548,68.8456553495748,71.74642944335938,2533000 | |
| 2023-08-02,71.46971310475645,71.8704760957782,71.46971310475645,71.55558776855469,1710500 | |
| 2023-08-03,71.46017061280213,71.52696444610098,71.23116422434636,71.28841400146484,2314300 | |
| 2023-08-04,71.38381620274913,71.68916041001737,70.8399216060532,70.89717864990234,2113800 | |
| 2023-08-07,71.10711118083269,71.62238099924225,71.10711118083269,71.52696228027344,1414500 | |
| 2023-08-08,71.35520140395302,71.50787716915168,71.08802609483654,71.34565734863281,1981300 | |
| 2023-08-09,71.3265789551173,71.80367981769332,71.3265789551173,71.45062255859375,1756300 | |
| 2023-08-10,71.79412716873149,72.09947139303307,71.28840147973017,71.41244506835938,10097000 | |
| 2023-08-11,71.27886381670723,71.77505277567775,71.2216140445111,71.68917083740234,1427100 | |
| 2023-08-14,71.6319229005475,71.85139249955789,71.6223788449432,71.76551055908203,1780800 | |
| 2023-08-15,71.51741734282733,71.55558628594069,71.08802947276965,71.15482330322266,3285000 | |
| 2023-08-16,71.06894375989427,71.45061860484985,70.9258120530454,70.94489288330078,2091500 | |
| 2023-08-17,71.12619046931829,71.18344023760135,70.47733306884766,70.47733306884766,1959800 | |
| 2023-08-18,70.18154410536488,70.76360777583898,70.18154410536488,70.63955688476562,2157600 | |
| 2023-08-21,70.64908599853516,70.82084257447895,70.28649201820062,70.64908599853516,1521300 | |
| 2023-08-22,70.63953824095515,70.81129480789438,70.4487008465693,70.49640655517578,2733200 | |
| 2023-08-23,70.53459408725973,71.00215820274931,70.53459408725973,70.9639892578125,2058800 | |
| 2023-08-24,70.8399264604469,71.33611538124734,70.4487075805664,70.4487075805664,1775700 | |
| 2023-08-25,70.55367369925753,71.14527407454618,70.47733581858125,70.92581176757812,2804400 | |
| 2023-08-28,71.0689422583184,71.38382327075571,71.04031009356876,71.20252990722656,1726700 | |
| 2023-08-29,71.26932886737964,71.76551055908203,71.23115992494385,71.76551055908203,1993800 | |
| 2023-08-30,71.82275482757969,72.06130523953256,71.75596100343212,71.86092376708984,1329200 | |
| 2023-08-31,71.84184876029718,71.96589236377363,71.45062255859375,71.45062255859375,1492400 | |
| 2023-09-01,71.77504299783644,71.92771146288865,71.46015473369219,71.59374237060547,1112100 | |
| 2023-09-05,71.50788671385197,71.59376138325268,71.06895475028999,71.0880355834961,1191400 | |
| 2023-09-06,70.94489075427386,71.01168457813473,70.67771545883036,70.84947204589844,934300 | |
| 2023-09-07,70.7158750050869,71.2788504057092,70.7158750050869,71.0975570678711,1447200 | |
| 2023-09-08,71.07848907611225,71.42200230183504,71.07848907611225,71.30750274658203,1190000 | |
| 2023-09-11,71.37428740835318,71.61283782445065,71.33611846817988,71.57466888427734,2443100 | |
| 2023-09-12,71.31703857347644,71.47925840789517,71.16437007517749,71.27886962890625,922600 | |
| 2023-09-13,71.24070401059308,71.54604827022673,71.24070401059308,71.4315414428711,1288100 | |
| 2023-09-14,71.68916961618136,72.04222685866603,71.65100067537374,71.96588897705078,1231700 | |
| 2023-09-15,71.77504633970413,72.0326775714665,71.40290829383598,71.41244506835938,1394800 | |
| 2023-09-18,71.44108733353964,71.6987186017307,71.32658050324274,71.50788116455078,1046500 | |
| 2023-09-19,71.41244906854554,71.62237459950826,71.27886141792943,71.57466888427734,2308400 | |
| 2023-09-20,71.7082574567867,72.15673340961257,71.58420657963339,71.61283874511719,2517100 | |
| 2023-09-21,71.28840883138766,71.40291565730203,70.71588926177836,70.73497009277344,2598500 | |
| 2023-09-22,70.80177064171735,71.09757815007883,70.6777270285219,70.69680786132812,1940500 | |
| 2023-09-25,70.48689171821607,70.7826919555664,70.44872277146406,70.7826919555664,2473600 | |
| 2023-09-26,70.43449095035487,70.54959829521422,69.9165188757284,69.93570709228516,7668300 | |
| 2023-09-27,70.10834715534637,70.16590447866535,69.312211917387,69.70548248291016,2809400 | |
| 2023-09-28,69.71508551174392,69.99325610254719,69.64794139107832,69.81100463867188,2755200 | |
| 2023-09-29,70.08917681938426,70.10835771794083,69.28344735311985,69.42732238769531,2734500 | |
| 2023-10-02,69.3697720879968,69.3697720879968,68.49689850314074,68.97650146484375,2220000 | |
| 2023-10-03,68.64077233748135,68.91894292858673,68.29545762563745,68.54485321044922,9664300 | |
| 2023-10-04,68.55444851673376,69.03405147843677,68.27627792076677,68.97650146484375,2471800 | |
| 2023-10-05,68.86138944824647,69.11078502049907,68.59281297881749,68.84220123291016,2530800 | |
| 2023-10-06,68.62160371643253,69.55203478324425,68.23791982149882,69.29304504394531,2697200 | |
| 2023-10-09,69.11079872452946,69.86856506289358,69.11079872452946,69.85897827148438,1425700 | |
| 2023-10-10,69.89733263533563,70.40571056283027,69.8493694157698,70.14672088623047,3729000 | |
| 2023-10-11,70.24265596122501,70.3481618845534,69.86855890257038,70.27143096923828,1848500 | |
| 2023-10-12,70.26183348075035,70.36734671716404,69.41773490760127,69.77263641357422,2127800 | |
| 2023-10-13,69.98365843620876,70.27142312052202,69.68630696240233,69.9644775390625,2198400 | |
| 2023-10-16,70.08917515017957,70.77021046420595,70.08917515017957,70.60714721679688,2775500 | |
| 2023-10-17,70.10835998004877,70.81817765827275,70.10835998004877,70.5975570678711,3916800 | |
| 2023-10-18,70.47286444965488,70.71266594441039,69.99326146014386,70.06999969482422,2386700 | |
| 2023-10-19,69.84936635137338,70.12753691269985,69.24506932941831,69.3218002319336,17247500 | |
| 2023-10-20,69.23548064402965,69.51365122713929,68.78465270996094,68.78465270996094,4957000 | |
| 2023-10-23,68.54486045321052,68.96691343854027,68.37220307904481,68.4009780883789,3612600 | |
| 2023-10-24,68.63118032391056,69.05322591436172,68.58321710496486,68.91893768310547,2779300 | |
| 2023-10-25,68.72711092357027,69.15875069354205,68.58322856085934,68.7654800415039,6153100 | |
| 2023-10-26,68.65996909161045,69.02446474692147,68.45853670434688,68.5064926147461,6963200 | |
| 2023-10-27,68.42014924177198,68.46810513931426,67.50889937055759,67.68155670166016,3230500 | |
| 2023-10-30,67.9501479324823,68.44893913894575,67.89259791564453,68.33383178710938,3269100 | |
| 2023-10-31,68.42975818859381,68.87099942508014,68.25710811974474,68.82303619384766,5412400 | |
| 2023-11-01,68.94772356698081,69.39855155083471,68.81343531453423,69.25466918945312,4466900 | |
| 2023-11-02,69.45610157889784,70.2234618952652,69.43691336304659,70.19468688964844,6378100 | |
| 2023-11-03,70.60714088827721,70.97163646478545,70.587952673737,70.71265411376953,8706700 | |
| 2023-11-06,70.77980288587555,70.8949102262124,70.70306465898433,70.8277587890625,12615800 | |
| 2023-11-07,70.77019867911217,70.95245011243166,70.66468546173343,70.77979278564453,4256500 | |
| 2023-11-08,70.82776979584631,70.97165216408696,70.49204914872561,70.85655212402344,4094700 | |
| 2023-11-09,70.90450619454465,70.90450619454465,70.26183992699767,70.30020904541016,5450800 | |
| 2023-11-10,70.5208266087955,70.97165462980375,70.25225008176798,70.90451049804688,3684800 | |
| 2023-11-13,70.68388170307176,70.99082728353852,70.68388170307176,70.9236831665039,2152800 | |
| 2023-11-14,71.27858036907062,71.88288470425849,71.27858036907062,71.72940826416016,2210800 | |
| 2023-11-15,71.71023648550832,71.91166885012802,71.63349825570262,71.67186737060547,4611800 | |
| 2023-11-16,71.57594824242852,71.80615561368526,71.49921001262281,71.67186737060547,8104900 | |
| 2023-11-17,71.72940518973351,71.8445125148736,71.5855228628482,71.70063018798828,7727200 | |
| 2023-11-20,71.46083804741616,72.09391744082153,71.46083804741616,71.95003509521484,5049700 | |
| 2023-11-21,71.70063784640155,72.30493490207445,71.70063784640155,72.17064666748047,7877900 | |
| 2023-11-22,72.39127823342783,72.68862975261247,72.39127823342783,72.66944885253906,6273100 | |
| 2023-11-24,72.64067668682264,72.86128997802734,72.62148846783708,72.86128997802734,829600 | |
| 2023-11-27,72.73658930695932,72.83250843880471,72.60230105874365,72.65985107421875,8135900 | |
| 2023-11-28,72.53515871600335,72.86128523591901,72.49678959869077,72.58311462402344,8374200 | |
| 2023-11-29,72.70781787421696,72.80373701077862,72.40087224632302,72.50637817382812,10632700 | |
| 2023-11-30,72.59270820622238,73.2737435677178,72.50637586335522,73.2353744506836,8373400 | |
| 2023-12-01,73.10108528942428,73.75334563455813,73.10108528942428,73.7437515258789,3668700 | |
| 2023-12-04,73.31211265810495,73.8876347770873,73.31211265810495,73.70538330078125,2648200 | |
| 2023-12-05,73.5135360323524,73.70537427580297,73.32169778890184,73.45598602294922,2738400 | |
| 2023-12-06,73.5806742783581,73.7149625016906,73.2833228292875,73.37924194335938,2177900 | |
| 2023-12-07,73.51354395801516,73.57109397362295,73.28333657742333,73.43680572509766,1983400 | |
| 2023-12-08,73.3025144126147,73.53272910174452,73.1010820482464,73.40802764892578,2365200 | |
| 2023-12-11,73.56150126179446,74.15620422363281,73.56150126179446,74.15620422363281,4770100 | |
| 2023-12-12,74.10824459190181,74.52070339217947,73.97395636094254,74.47274017333984,2215300 | |
| 2023-12-13,74.46314977259318,75.45113797548781,74.42478065924348,75.42235565185547,2612300 | |
| 2023-12-14,75.49910846837824,75.59502761120834,74.54949651348566,74.66459655761719,3401000 | |
| 2023-12-15,74.49193861287107,74.49193861287107,74.01233563128368,74.2137680053711,3389200 | |
| 2023-12-18,74.45355880474033,74.75091026881383,74.37682058234726,74.65499114990234,2515000 | |
| 2023-12-19,74.63581096110094,74.81806242934273,74.61663006251992,74.79888153076172,2645600 | |
| 2023-12-20,74.67348976471605,74.75065349571207,73.77648162841797,73.77648162841797,3456100 | |
| 2023-12-21,74.15264109356255,74.34555040928063,73.78612443180513,74.32625579833984,3040900 | |
| 2023-12-22,74.47093554089588,74.91461592653033,74.47093554089588,74.6734848022461,2467700 | |
| 2023-12-26,74.62525905224335,75.03035755355363,74.59631713751759,74.85674285888672,1468000 | |
| 2023-12-27,74.9049870860658,74.99179077148438,74.72172504964126,74.99179077148438,2825900 | |
| 2023-12-28,74.88568840060888,75.24256514720513,74.88568840060888,75.11717224121094,2211900 | |
| 2023-12-29,75.04001192707571,75.28114306134172,74.89533177476847,75.26184844970703,2386600 | |
| 2024-01-02,74.8085280385951,75.59943794180332,74.8085280385951,75.55121612548828,2489000 | |
| 2024-01-03,75.53192173844049,75.76341294890693,75.31008519350051,75.37760162353516,2638900 | |
| 2024-01-04,75.3968851993365,75.76340925198747,75.23291778564453,75.23291778564453,2250200 | |
| 2024-01-05,75.20397578521327,75.43545960274379,74.8278118221995,75.0978775024414,2170200 | |
| 2024-01-08,74.9917935874384,75.67660522460938,74.93392446165302,75.67660522460938,2465500 | |
| 2024-01-09,75.38724096449332,75.58014292742665,75.28114267725853,75.53191375732422,1803700 | |
| 2024-01-10,75.47403695538287,75.78268447989244,75.41616784414276,75.72481536865234,1682800 | |
| 2024-01-11,75.7055360540839,75.82128165868593,75.17505192348712,75.64766693115234,2771700 | |
| 2024-01-12,75.75374942803258,76.08168420122817,75.75374942803258,76.01416778564453,1862000 | |
| 2024-01-16,75.71517178564916,76.03346663059037,75.59942619874205,75.7923355102539,2531000 | |
| 2024-01-17,75.45475748202979,75.99488886591111,75.45475748202979,75.62837219238281,2383600 | |
| 2024-01-18,75.51263747583096,76.07206355185065,75.35830999607136,76.00454711914062,3291800 | |
| 2024-01-19,76.29389911641142,76.77616144629864,76.0431206444231,76.56396484375,2303200 | |
| 2024-01-22,76.57361955819928,76.80510343849095,76.5446849930053,76.69900512695312,3163600 | |
| 2024-01-23,76.75686606395122,77.0558663220267,76.71828419859658,77.02693176269531,2233600 | |
| 2024-01-24,77.2198380641054,77.30664910570955,76.67005932974182,76.6893539428711,2391200 | |
| 2024-01-25,76.8533168873093,77.10409533222102,76.68934947894864,77.08480072021484,9986300 | |
| 2024-01-26,77.05587389126342,77.25842318521799,76.94977559080066,77.14268493652344,2579600 | |
| 2024-01-29,77.02692747786831,77.40309144572795,76.96905836242468,77.36450958251953,3831800 | |
| 2024-01-30,77.30664409748029,77.67316077706535,77.23912767337939,77.62493896484375,1865600 | |
| 2024-01-31,77.5381211045442,77.70208849739544,76.85330961786761,76.89189147949219,4320100 | |
| 2024-02-01,76.8919091647965,77.76962280273438,76.67006524911498,77.76962280273438,2887500 | |
| 2024-02-02,77.55741871036932,77.82748439343497,77.21018930107404,77.49954223632812,3117800 | |
| 2024-02-05,77.23913223103185,77.32593591339574,76.87260817108096,77.03658294677734,2852800 | |
| 2024-02-06,77.16195289623374,77.31628033422011,76.9979855124262,77.19088745117188,2640700 | |
| 2024-02-07,77.45132415857563,77.66351337782471,77.29699669867996,77.52848052978516,2028800 | |
| 2024-02-08,77.42237493163124,77.47060409798007,77.19089112237957,77.41273498535156,1351100 | |
| 2024-02-09,77.4127385633733,77.50918954179132,77.21982924779928,77.49954223632812,2343600 | |
| 2024-02-12,77.43203360176985,77.56706645688095,77.1716151979809,77.44168090820312,1358700 | |
| 2024-02-13,77.08480498399709,77.31629618844545,76.49644438381704,76.86296844482422,5512500 | |
| 2024-02-14,77.08478141200678,77.26804338647014,76.7568466774266,77.24874877929688,15329000 | |
| 2024-02-15,77.27771305511956,77.87571359330146,77.27771305511956,77.78890991210938,3241300 | |
| 2024-02-16,77.72138982094577,78.05897194089825,77.51884054897428,77.60564422607422,3033500 | |
| 2024-02-20,77.48025870081094,77.92393910980726,77.47061139488498,77.56706237792969,3305500 | |
| 2024-02-21,77.53811610746575,77.8371163173646,77.36450142071286,77.80818176269531,2496900 | |
| 2024-02-22,77.95287997901306,78.75343718469082,77.88536354954257,78.60875701904297,4244300 | |
| 2024-02-23,78.743778107931,79.11029476188094,78.72449085613904,78.88845825195312,2344600 | |
| 2024-02-26,78.8981137664204,79.03314661922754,78.5219497680664,78.5219497680664,2382700 | |
| 2024-02-27,78.51229856770638,78.5991022436034,78.33868385717415,78.5508804321289,1919100 | |
| 2024-02-28,78.43514229201332,78.67627344851346,78.43514229201332,78.60875701904297,1602100 | |
| 2024-02-29,78.77271307883564,78.82094224667566,78.28081088880907,78.50264739990234,11251900 | |
| 2024-03-01,78.53158154453028,78.9077455037451,78.39654870577306,78.88845825195312,1925200 | |
| 2024-03-04,78.63767965620997,79.03313822509955,78.63767965620997,78.98490905761719,3099500 | |
| 2024-03-05,78.94633559858552,78.99456477120148,78.2615240281224,78.48336791992188,3016900 | |
| 2024-03-06,78.86917494119334,79.30321543544567,78.83060043208273,79.03314971923828,2062300 | |
| 2024-03-07,79.23567559009257,79.45751206624469,79.20674103744113,79.32247924804688,2807400 | |
| 2024-03-08,79.27428425949404,79.48648086235809,79.100669526127,79.2164077758789,2382400 | |
| 2024-03-11,78.99456707852531,79.52505119910289,78.95598521105332,79.4961166381836,1431600 | |
| 2024-03-12,79.5346982071304,79.95909138899057,79.47682908550901,79.82405853271484,2053200 | |
| 2024-03-13,79.86262905581509,80.00730183931826,79.51539965793208,79.71794891357422,2151200 | |
| 2024-03-14,79.77582982331877,79.88192811940151,79.06208367045755,79.43824768066406,2479800 | |
| 2024-03-15,79.04278553839346,79.41894953185346,78.90775268734312,79.27427673339844,2519400 | |
| 2024-03-18,79.42859260249645,79.7468874596015,79.35142887494285,79.45752716064453,1816000 | |
| 2024-03-19,79.49610842637111,79.95908342947166,79.41894469939801,79.93978881835938,2002400 | |
| 2024-03-20,79.83368271552189,80.19055939877082,79.75652635484258,80.1519775390625,2747300 | |
| 2024-03-21,80.2779158694543,80.58790630903358,80.14229551406055,80.30697631835938,1844400 | |
| 2024-03-22,80.40386261960315,80.44261235594915,80.08418283781593,80.10356140136719,2024200 | |
| 2024-03-25,80.07450133709348,80.13262224651753,79.83232102681787,79.85169219970703,1198300 | |
| 2024-03-26,79.87105569117502,80.07449363610709,79.79356361631442,79.84199523925781,8117100 | |
| 2024-03-27,80.21980943376461,80.77198028564453,80.05512858460467,80.77198028564453,1594500 | |
| 2024-03-28,80.81072980280098,81.12072032597322,80.81072980280098,80.96572875976562,2621400 | |
| 2024-04-01,80.84947234958126,80.9463429936879,80.47167166403582,80.67510223388672,2282600 | |
| 2024-04-02,80.22948447021366,80.42322574179313,80.03574319863418,80.258544921875,1465300 | |
| 2024-04-03,80.08416766799374,80.3457264910948,79.97760776091629,80.0744857788086,2080500 | |
| 2024-04-04,80.51041614278542,80.61697606157168,79.24139378911119,79.37701416015625,2156000 | |
| 2024-04-05,79.39639206789954,79.98731261648585,79.30921070372608,79.7645034790039,1893700 | |
| 2024-04-08,79.62886808523685,79.86136646071643,79.62886808523685,79.71605682373047,1426000 | |
| 2024-04-09,79.90981323453673,79.94856297113242,79.15421184781205,79.73544311523438,1513000 | |
| 2024-04-10,78.9701463678753,79.25107639350183,78.6698451708203,78.96046447753906,3513100 | |
| 2024-04-11,79.10577423650454,79.18326631307782,78.51485373194191,78.7957763671875,2120500 | |
| 2024-04-12,78.53421879847068,78.67952844072828,77.79798869758615,77.94329833984375,2875700 | |
| 2024-04-15,78.58267420590337,78.66985557499524,77.36208330331846,77.47833251953125,4103300 | |
| 2024-04-16,77.71081584951682,77.7883153193013,77.33301517276276,77.42019653320312,3699000 | |
| 2024-04-17,77.58487736342798,77.76893675647706,77.19739479601802,77.42019653320312,5021500 | |
| 2024-04-18,77.67206603430823,77.81737569231483,77.29426535794482,77.49769592285156,2565900 | |
| 2024-04-19,77.54612649885088,78.08860794622423,77.54612649885088,77.98204803466797,2948100 | |
| 2024-04-22,78.19516734850164,78.72795951205747,78.02079725715939,78.3404769897461,2632400 | |
| 2024-04-23,78.5051647943364,78.8345264457929,78.46641506050221,78.63109588623047,2727900 | |
| 2024-04-24,78.5632777998034,78.86358635913187,78.33078681093241,78.80545806884766,1926900 | |
| 2024-04-25,78.37923371329791,78.82484456631867,78.07892512373043,78.67953491210938,1926700 | |
| 2024-04-26,78.5439226452804,78.67954303233769,78.35986323823545,78.39861297607422,2421700 | |
| 2024-04-29,78.45672561301326,78.76671609227346,78.40829398889024,78.73765563964844,1422800 | |
| 2024-04-30,78.35015937458695,78.5148475774413,77.93360900878906,77.93360900878906,2320600 | |
| 2024-05-01,77.73017100408576,78.56327165570515,77.61392921411867,77.82704162597656,3781100 | |
| 2024-05-02,78.2435992329569,78.32109869398334,77.82704886838398,78.11766815185547,3028400 | |
| 2024-05-03,78.57296752929688,78.65046698961548,78.03048608857726,78.57296752929688,2356700 | |
| 2024-05-06,78.815146951754,79.07669838907111,78.66983731290883,79.04763793945312,1147200 | |
| 2024-05-07,79.28984032990721,79.59014897151098,79.28984032990721,79.55139923095703,1183300 | |
| 2024-05-08,79.46419508667353,79.70637537519357,79.46419508667353,79.57075500488281,1159800 | |
| 2024-05-09,79.58043600641446,80.03573608398438,79.52230771750322,80.03573608398438,1255300 | |
| 2024-05-10,80.20042408131648,80.36510490136348,80.1713636296324,80.3166732788086,1824700 | |
| 2024-05-13,80.4813540988556,80.67509537058669,80.23917381381385,80.3166732788086,1212500 | |
| 2024-05-14,80.3844831490428,80.44260405218398,80.00667510635792,80.3941650390625,1126400 | |
| 2024-05-15,80.54917080102815,80.9657212206372,80.54917080102815,80.93666076660156,1582700 | |
| 2024-05-16,81.033530658085,81.40164205704663,80.97540235979695,81.25633239746094,1513700 | |
| 2024-05-17,81.24665025551629,81.46945199420338,81.11102987785729,81.44039154052734,1292600 | |
| 2024-05-20,81.45008113257065,81.50820204014431,81.18852226697649,81.31446075439453,1209900 | |
| 2024-05-21,81.18852225792183,81.372581652893,81.07228044278745,81.26602172851562,1004400 | |
| 2024-05-22,81.0916516060031,81.4888308496847,81.06259115222275,81.21758270263672,1543200 | |
| 2024-05-23,81.285386542168,81.285386542168,80.2488479275076,80.28759765625,1859400 | |
| 2024-05-24,80.54917916319158,80.64604981695241,80.30699883341094,80.4232406616211,909500 | |
| 2024-05-28,80.41355274476122,80.41355274476122,79.46420267121836,79.65795135498047,1692200 | |
| 2024-05-29,79.2317050829174,79.2317050829174,78.94108577670906,78.9798355102539,2493000 | |
| 2024-05-30,78.96046408451724,79.25107599903352,78.79577586979315,79.1154556274414,1223700 | |
| 2024-05-31,79.19294583719794,80.21978778515239,79.1251356593284,80.2101058959961,2870500 | |
| 2024-06-03,80.19072764360013,80.28759827082011,79.52230775149853,79.99698638916016,2341200 | |
| 2024-06-04,79.8807517880633,80.46198304826966,79.78388114315497,80.38449096679688,1089400 | |
| 2024-06-05,80.53948207562286,80.6363527199961,80.04543218133603,80.57823181152344,924300 | |
| 2024-06-06,80.57823163072025,80.87853284483039,80.42323268746574,80.6363525390625,5541800 | |
| 2024-06-07,80.55886067174124,81.03353200289278,80.47167191824035,80.49104309082031,1242500 | |
| 2024-06-10,80.45230049151705,80.67510223388672,80.23918064002858,80.67510223388672,952800 | |
| 2024-06-11,80.42329753416102,80.60802459716797,80.03440196773026,80.60802459716797,1636000 | |
| 2024-06-12,81.12328853680796,81.12328853680796,80.31633172884273,80.52050018310547,1403500 | |
| 2024-06-13,80.46218065837601,80.61773442053921,80.1705071551677,80.51078796386719,1692900 | |
| 2024-06-14,80.25801499103262,80.57884695474787,80.15106853060568,80.56912994384766,1156100 | |
| 2024-06-17,80.57884281917593,81.2594118431061,80.36495732686494,81.2010726928711,1557700 | |
| 2024-06-18,81.23024815067456,81.51218981116745,81.17190899887828,81.35663604736328,1357600 | |
| 2024-06-20,81.46357511457808,81.88163647962442,81.42468482276392,81.8038558959961,1518800 | |
| 2024-06-21,81.81358490314143,81.9205313572259,81.59969199497252,81.79413604736328,3079700 | |
| 2024-06-24,82.03719939090213,82.59137313040358,81.86219676697718,82.28025817871094,1345700 | |
| 2024-06-25,82.31914805141581,82.32887247979649,81.75524988638438,81.88164520263672,1208500 | |
| 2024-06-26,81.62885654464914,81.65802241028089,81.33719047076667,81.5413589477539,1295300 | |
| 2024-06-27,81.56081605495866,81.71637725830078,81.41497928121706,81.71637725830078,863600 | |
| 2024-06-28,81.78442929851029,82.07609541369172,81.36636785760746,81.62886810302734,1716200 | |
| 2024-07-01,81.80385674493633,81.93996905891606,81.2691244988982,81.43441009521484,1999200 | |
| 2024-07-02,81.28857467385744,81.68718719482422,81.23024294336594,81.68718719482422,2028700 | |
| 2024-07-03,81.62885654464914,81.71636155910939,81.40524662976242,81.5413589477539,828400 | |
| 2024-07-05,81.63858707150597,81.784423828125,81.23996709791831,81.784423828125,1165400 | |
| 2024-07-08,81.8038678811989,82.04692667747477,81.67747997745914,81.84275817871094,933300 | |
| 2024-07-09,81.85249288637277,81.92054906117376,81.55109489719693,81.677490234375,1102400 | |
| 2024-07-10,81.77469591320815,82.32886963068087,81.69691532398542,82.31914520263672,1744000 | |
| 2024-07-11,82.22192100602689,82.74692884308367,82.22192100602689,82.659423828125,1279400 | |
| 2024-07-12,82.87331760912765,83.65110865392045,82.87331760912765,83.28166198730469,1244700 | |
| 2024-07-15,83.37888924904028,83.67055534597803,83.26221835972584,83.39833068847656,1557400 | |
| 2024-07-16,83.67054728715657,84.21500396728516,83.6413814220285,84.21500396728516,1167500 | |
| 2024-07-17,83.84553972392685,84.60388179551943,83.84553972392685,84.3802719116211,1874800 | |
| 2024-07-18,84.24418382914152,84.72057701303498,83.79695651522188,83.91361999511719,1391400 | |
| 2024-07-19,83.8844476132724,84.09834053323098,83.20388597482737,83.27194213867188,1604200 | |
| 2024-07-22,83.3983321948494,83.69972272573193,83.21360513782297,83.65111541748047,1155600 | |
| 2024-07-23,83.6413875117594,83.65111194003173,83.21360167856191,83.2427749633789,3058600 | |
| 2024-07-24,83.10666134020906,83.22332480739377,82.79554639844099,82.94137573242188,2109400 | |
| 2024-07-25,83.0774917602539,83.9136145943316,83.05805032071133,83.0774917602539,2001200 | |
| 2024-07-26,83.38860255137514,84.25389862790131,83.3399952461634,83.9816665649414,1438300 | |
| 2024-07-29,84.1663807362111,84.33165890026734,83.81637555493663,84.0886001586914,1211800 | |
| 2024-07-30,84.09833961964868,84.63307191373623,84.01084201747007,84.36083984375,1048100 | |
| 2024-07-31,84.80807911098928,84.98308174235324,84.39001768148461,84.62335205078125,2438700 | |
| 2024-08-01,84.70112457769845,85.07057124535483,84.215007027725,84.67195129394531,2013300 | |
| 2024-08-02,84.40945238357773,85.06084813038105,83.57332959131232,84.47750854492188,2104800 | |
| 2024-08-05,83.25249749088596,83.6997247926986,82.3580428872607,82.59137725830078,5078900 | |
| 2024-08-06,83.05805009764235,84.17612201626119,82.85388160394831,83.12610626220703,11539300 | |
| 2024-08-07,83.62195002424275,84.35112641025012,83.06777626757979,83.1066665649414,2705700 | |
| 2024-08-08,83.36915074970256,84.28305401783884,83.26220430693918,84.19554901123047,3401700 | |
| 2024-08-09,84.23444411066403,84.62333961404804,83.77749245050519,84.4094467163086,1753500 | |
| 2024-08-12,84.56501772086004,84.6039005999128,84.0789001394785,84.29278564453125,2980500 | |
| 2024-08-13,84.54556296858902,85.0025146500359,84.37056035479159,84.99279022216797,1580400 | |
| 2024-08-14,85.07057818373069,85.64419337905228,84.98308057803042,85.5372543334961,1154000 | |
| 2024-08-15,86.11087166733002,86.30531574098114,85.81919813928738,86.1400375366211,1132100 | |
| 2024-08-16,86.01363723576415,86.48030591230533,86.01363723576415,86.4219741821289,1443000 | |
| 2024-08-19,86.44143779709566,86.96643829345703,86.44143779709566,86.96643829345703,2253700 | |
| 2024-08-20,86.88865552902418,87.08309958641048,86.85948224460743,87.03448486328125,1712300 | |
| 2024-08-21,87.22894589549551,87.47200470264187,87.11227499774145,87.4622802734375,2233800 | |
| 2024-08-22,87.50116579089593,87.71505871630642,87.01504820316873,87.24838256835938,2479600 | |
| 2024-08-23,87.55948987812671,87.76365835702697,87.17060177597293,87.74421691894531,2781400 | |
| 2024-08-26,87.87061811759699,88.17201608524478,87.6956154780992,87.81228637695312,1065500 | |
| 2024-08-27,87.74422300981554,88.00672323874761,87.64700097752831,87.9872817993164,1227300 | |
| 2024-08-28,87.90950644583977,88.20117997765071,87.53033530502516,87.88034057617188,1387500 | |
| 2024-08-29,88.03589999502016,88.55118346226634,87.76366790929144,88.17201232910156,2121000 | |
| 2024-08-30,88.24005847695848,88.83312247278793,87.91921911838222,88.78450775146484,2171300 | |
| 2024-09-03,88.53173219334256,88.8136812827083,87.98728287184498,88.2886734008789,1947100 | |
| 2024-09-04,88.12339041082777,88.56089324644843,88.05533424934087,88.34700775146484,4073800 | |
| 2024-09-05,88.34701632432677,88.44423836194707,87.33589081443056,87.70533752441406,3487400 | |
| 2024-09-06,87.65672348622846,88.03589459614022,86.80115181868155,86.84004211425781,2072500 | |
| 2024-09-09,87.18032572245542,87.94839239517856,87.12199398600438,87.61783599853516,6618500 | |
| 2024-09-10,87.90949619499224,88.04560851594812,87.46226893791365,87.8219985961914,3263500 | |
| 2024-09-11,87.62755061136875,87.79283622273257,86.30531022585099,87.7344970703125,2314200 | |
| 2024-09-12,87.79284206092964,88.26923523490832,87.41367092402902,88.24978637695312,2727000 | |
| 2024-09-13,88.54146245808523,88.920633605916,88.35673539001571,88.80396270751953,2013900 | |
| 2024-09-16,88.96923936430046,89.41646663671251,88.96923936430046,89.2706298828125,1148900 | |
| 2024-09-17,89.27063165099595,89.2900730903705,88.57062115246315,88.7553482055664,1054900 | |
| 2024-09-18,88.8039581682932,89.29980018917539,88.25950883873837,88.31784057617188,2145900 | |
| 2024-09-19,89.2220138602837,89.2220138602837,88.48312050839232,88.74562072753906,1475000 | |
| 2024-09-20,88.5511797130886,88.85257023757028,88.44423325261467,88.7553482055664,1086400 | |
| 2024-09-23,88.91090586812179,89.2123038233722,88.78451796273673,89.11508178710938,1366500 | |
| 2024-09-24,89.02756565205976,89.08589738302481,88.68728485882201,88.93034362792969,1411000 | |
| 2024-09-25,88.88932416896017,89.11394341427385,88.46938967182531,88.56705474853516,856900 | |
| 2024-09-26,88.7525975464097,89.00651332166797,88.62564338418002,88.83072662353516,1387400 | |
| 2024-09-27,88.99674921293449,89.23113645455209,88.87956304292489,88.93815612792969,1252200 | |
| 2024-09-30,88.94793456730036,89.21161093157414,88.47916747983577,89.17254638671875,1477500 | |
| 2024-10-01,89.0455853009946,89.18230747198936,88.68424387719442,89.01628875732422,2065400 | |
| 2024-10-02,88.6940149595825,88.98699530807335,88.44986715277338,88.85027313232422,2149800 | |
| 2024-10-03,88.654949128034,88.80143930015058,88.3619762346005,88.54752349853516,2002200 | |
| 2024-10-04,88.70376906184046,88.99674191363472,88.40102076228155,88.96744537353516,1333700 | |
| 2024-10-07,88.74284463469483,88.74284463469483,87.87367906659414,88.0006332397461,1523300 | |
| 2024-10-08,88.2447871191462,88.82097238792174,88.2447871191462,88.71354675292969,2067800 | |
| 2024-10-09,88.6549453808767,89.58271146453492,88.586584296885,89.48504638671875,1699800 | |
| 2024-10-10,89.49481358871374,89.61200721057124,89.00651800717304,89.21160125732422,1154600 | |
| 2024-10-11,89.34832381603023,89.86591594260597,89.34832381603023,89.85615539550781,1966300 | |
| 2024-10-14,89.92452125620353,90.52024249600652,89.82686362443906,90.4518814086914,969700 | |
| 2024-10-15,90.32492020585997,90.8913449038736,90.03194730919067,90.08077239990234,1531900 | |
| 2024-10-16,90.11982467989885,90.65695276023584,89.99287052036408,90.52999114990234,1257600 | |
| 2024-10-17,90.7448518691723,90.82298095280746,90.50070407091206,90.6764907836914,901300 | |
| 2024-10-18,90.77415129840496,90.8327518383939,90.43234586013507,90.69602966308594,1207500 | |
| 2024-10-21,90.64719193944464,90.75461756401668,90.03194218573142,90.28585052490234,706500 | |
| 2024-10-22,89.76826167902796,90.08077056626045,89.53388187630348,89.93428039550781,904100 | |
| 2024-10-23,89.69989335453637,89.97333767744952,89.45574557324977,89.74872589111328,2038500 | |
| 2024-10-24,89.66083242997884,89.85615513336165,89.38738809604219,89.42645263671875,1357800 | |
| 2024-10-25,89.58271158765106,89.81709138297343,88.8209642139545,88.86979675292969,1035000 | |
| 2024-10-28,89.09441784097824,89.31902964298413,88.95768821918396,89.01628875732422,1571900 | |
| 2024-10-29,88.91862995570126,89.28973192196531,88.8600294183337,88.92839050292969,1353600 | |
| 2024-10-30,88.72330988341224,88.90886459745325,88.48893007938123,88.51822662353516,1180100 | |
| 2024-10-31,88.3326614901938,88.51821618234767,87.85413394025879,87.88343048095703,1595200 | |
| 2024-11-01,88.1568797345477,88.44009206183004,87.82484232029891,87.86390686035156,1232500 | |
| 2024-11-04,87.90297870281744,88.09829396850706,87.52210871916282,87.8346176147461,1222800 | |
| 2024-11-05,87.83461691821411,88.62565342402387,87.72719128769677,88.60612487792969,1730100 | |
| 2024-11-06,90.1295998123971,90.40304414738075,89.65107222617571,90.28585052490234,3170600 | |
| 2024-11-07,90.58859338762646,90.70577955223472,90.266316533356,90.46163177490234,3401400 | |
| 2024-11-08,90.69601401985979,91.49681838745516,90.66671002951978,91.28196716308594,1849300 | |
| 2024-11-11,91.36010473555454,91.74097468662627,91.12571749581875,91.15501403808594,1678000 | |
| 2024-11-12,91.21360967938185,91.330795842163,90.7643786701903,90.9596939086914,1464800 | |
| 2024-11-13,90.98899044938669,91.11595206013129,90.72531413233033,90.9596939086914,1612800 | |
| 2024-11-14,90.8913486978782,90.90111669674818,89.93428598022251,89.97335052490234,1377500 | |
| 2024-11-15,89.74873215228169,89.83662178329283,88.91863112815646,89.01628875732422,4372500 | |
| 2024-11-18,89.10417222589032,89.49481016634435,88.98698605931341,89.34832000732422,1739400 | |
| 2024-11-19,88.90886325429504,89.35809430973437,88.56705782633027,89.23114013671875,3766600 | |
| 2024-11-20,89.28974034365075,89.84639707094964,89.0553605244723,89.81710052490234,1600400 | |
| 2024-11-21,90.00263664329243,90.86203410313689,89.65106326181093,90.78390502929688,1744500 | |
| 2024-11-22,90.95970789673547,91.39917097634422,90.87181826113368,91.272216796875,1633600 | |
| 2024-11-25,91.7214375863604,91.95582482327274,91.36986418179094,91.682373046875,2441800 | |
| 2024-11-26,91.74098190106201,92.35623168945312,91.64331681809222,92.35623168945312,1750400 | |
| 2024-11-27,92.43436182958884,92.61014854981943,92.19021402097968,92.22927856445312,1441600 | |
| 2024-11-29,92.4148144365723,92.53200805254123,92.23902773801836,92.3366928100586,1104600 | |
| 2024-12-02,92.33669575621673,92.34645630309306,91.67261347946864,91.95582580566406,1560300 | |
| 2024-12-03,91.76050145868027,91.98512069638835,91.53588967177119,91.623779296875,1864800 | |
| 2024-12-04,91.79956647001532,91.92652063497343,91.49682560314649,91.86792755126953,864000 | |
| 2024-12-05,91.76050467945825,91.9460593844779,91.61401451501112,91.67261505126953,1288800 | |
| 2024-12-06,91.8386321123421,91.87769665221352,91.27220746040527,91.34056854248047,970300 | |
| 2024-12-09,91.36986538963735,91.47729101194251,90.52023585969556,90.53976440429688,1074600 | |
| 2024-12-10,90.48117783378588,90.57883546542155,89.9831142264044,90.23703002929688,1896500 | |
| 2024-12-11,90.36397914256919,90.49094076230207,89.97334118711291,90.04170227050781,1772000 | |
| 2024-12-12,89.95381473392746,90.20773052849833,89.78779602050781,89.78779602050781,1566600 | |
| 2024-12-13,89.91475706292674,89.91475706292674,89.51435852050781,89.51435852050781,809500 | |
| 2024-12-16,89.61201421135338,89.77803293385531,89.04558950432342,89.15301513671875,1092800 | |
| 2024-12-17,88.89596465927288,89.1019912685435,88.64088088752595,88.75861358642578,1847000 | |
| 2024-12-18,88.81747992534565,88.86653708988325,86.87493896484375,86.87493896484375,2250000 | |
| 2024-12-19,87.32624533322617,87.70886730337423,86.89456619354192,86.9141845703125,4581200 | |
| 2024-12-20,86.81606657469982,88.25826034712959,86.60022703255764,87.74810028076172,1947600 | |
| 2024-12-23,87.55187621820063,87.806959985487,87.03190323936178,87.71866607666016,1568100 | |
| 2024-12-24,87.75789844811922,88.40541702085093,87.66960454369486,88.36617279052734,566100 | |
| 2024-12-26,88.06204833142402,88.5623954776015,88.04242247172745,88.40542602539062,841100 | |
| 2024-12-27,88.0522357223455,88.38580048767898,87.53226271457721,87.97374725341797,866200 | |
| 2024-12-30,87.34585863393629,87.34585863393629,86.58061473811192,87.0417251586914,1285500 | |
| 2024-12-31,87.29680558298918,87.39491242750037,86.76701964054178,87.11039733886719,1619900 | |
| 2025-01-02,87.48320388898726,87.69904343190318,86.60022734300047,86.98285675048828,1399200 | |
| 2025-01-03,87.3164286726523,87.64999345901623,87.01229519272367,87.41453552246094,1276900 | |
| 2025-01-06,87.5813108884941,87.59112381820947,86.80626159764152,86.93379974365234,1739900 | |
| 2025-01-07,87.11038954535864,87.5028243733659,86.56098527719153,86.77681732177734,1638000 | |
| 2025-01-08,86.90436828235593,87.33603988311206,86.47268919652757,87.31642150878906,1745800 | |
| 2025-01-10,86.65909852936062,86.94361361360522,85.95271728365984,86.02139282226562,1504200 | |
| 2025-01-13,85.6682015845739,86.57079650979259,85.64858321014404,86.50212097167969,2480500 | |
| 2025-01-14,86.78663101844782,86.9828521767228,86.32552065284143,86.96322631835938,3256100 | |
| 2025-01-15,87.83638914233288,87.83638914233288,87.19868348223393,87.49301147460938,2063100 | |
| 2025-01-16,87.45376802702471,88.06204239035165,87.30660402951814,88.01298522949219,1523900 | |
| 2025-01-17,88.39562335720107,88.54278738171996,88.13073410112565,88.15035247802734,1209900 | |
| 2025-01-21,88.49371886364041,89.02350479292603,88.49371886364041,88.98426055908203,1479200 | |
| 2025-01-22,89.08236907601642,89.20009428479779,88.86652954648822,88.9253921508789,1265200 | |
| 2025-01-23,88.8665266762972,89.24914856262234,88.56238576493428,89.22952270507812,1605400 | |
| 2025-01-24,89.23934493701788,89.41594024796805,89.12161223469366,89.2197265625,840200 | |
| 2025-01-27,88.77823647459557,90.19099899294174,88.77823647459557,90.16156768798828,1863200 | |
| 2025-01-28,89.99478791372474,90.47551670707853,89.77894835770839,89.90648651123047,2053000 | |
| 2025-01-29,90.0242151006539,90.20081041249,89.6612115471374,89.78874969482422,1415900 | |
| 2025-01-30,90.21060762752505,90.77963774542677,90.01439395897285,90.652099609375,1712900 | |
| 2025-01-31,90.76002886798474,90.97586841701646,90.1811857605749,90.21061706542969,2082400 | |
| 2025-02-03,89.455173905085,90.87774166920777,89.40611674698225,90.62266540527344,2051500 | |
| 2025-02-04,90.18118559321913,90.7305973947546,90.18118559321913,90.5932388305664,1576100 | |
| 2025-02-05,90.7796408222844,91.38791519152755,90.60304552057329,91.34867095947266,1225400 | |
| 2025-02-06,91.64299742467563,91.64299742467563,90.97586046104354,91.35848236083984,1026300 | |
| 2025-02-07,91.41735583980739,91.5841382292868,90.92681411658134,90.95624542236328,1027900 | |
| 2025-02-10,91.33885955810547,91.40753509408238,91.00529480766679,91.33885955810547,965100 | |
| 2025-02-11,91.02491575917749,91.4664077758789,90.88756468333409,91.4664077758789,1051300 | |
| 2025-02-12,90.73059372476575,91.30942932261546,90.73059372476575,91.09358978271484,1487400 | |
| 2025-02-13,91.27017553984491,91.93731246379329,91.08376732305788,91.91769409179688,1871700 | |
| 2025-02-14,91.89807739038032,91.99618423027933,91.18189072255275,91.19169616699219,1292900 | |
| 2025-02-18,91.14265180902036,91.4173539707991,90.94643063269804,91.39773559570312,1154800 | |
| 2025-02-19,91.45658953094483,91.9765625,91.34866976547241,91.9765625,1068000 | |
| 2025-02-20,91.65280639289456,91.9765657005779,91.40753555102636,91.95694732666016,780300 | |
| 2025-02-21,91.73130068636678,91.83922046245067,91.27019027674883,91.29962158203125,1873100 | |
| 2025-02-24,91.54489652549304,92.03543826228822,91.41735836855254,91.75092315673828,1512500 | |
| 2025-02-25,91.8097818106802,92.37881195084906,91.8097818106802,92.30032348632812,1961000 | |
| 2025-02-26,92.2218379292035,92.28070053691393,91.44678115903663,91.61356353759766,1448500 | |
| 2025-02-27,91.47620819387939,92.26107785706041,91.47620819387939,91.54488372802734,2529800 | |
| 2025-02-28,91.7999682907581,92.83010879702016,91.3682892237421,92.78105163574219,2363600 | |
| 2025-03-03,92.85954835686653,93.32065876762267,92.18259839340983,92.63389587402344,2717800 | |
| 2025-03-04,92.46710137374878,92.69275382703132,91.37809830783576,91.56450653076172,3284200 | |
| 2025-03-05,91.32903814090551,92.14333905257674,91.01509179346341,91.91769409179688,1750700 | |
| 2025-03-06,91.28981308046862,91.77054184915515,90.83850813100679,91.31924438476562,2193100 | |
| 2025-03-07,91.17207114412939,92.26107420325629,90.97585747864068,92.04523468017578,4829600 | |
| 2025-03-10,91.53508056609097,92.48672513870441,90.80907348977237,91.3879165649414,3969500 | |
| 2025-03-11,91.23093745769458,91.23093745769458,89.84761384406619,90.11250305175781,5607500 | |
| 2025-03-12,90.25967164304546,90.25967164304546,89.02350447907048,89.41593933105469,5758900 | |
| 2025-03-13,89.35706832390086,89.80836574148765,88.96463350880362,89.22952270507812,2589900 | |
| 2025-03-14,89.42575618215871,90.37740830730284,89.24916086527554,90.24986267089844,4078100 | |
| 2025-03-17,90.13213061253184,91.68223662639471,90.05364214763266,91.48602294921875,2361400 | |
| 2025-03-18,91.36296316988417,91.36296316988417,90.7131798908938,91.00853729248047,2836600 | |
| 2025-03-19,91.12667780415977,91.63862965207697,90.82148065218095,91.42203521728516,2413700 | |
| 2025-03-20,91.07746038860763,91.49095477529107,90.77225571260203,91.10699462890625,2081800 | |
| 2025-03-21,90.7919382788586,90.998685445023,90.40797818294608,90.98883819580078,1780300 | |
| 2025-03-24,91.3925036028323,91.70754801396302,91.16606191143308,91.59925079345703,8735400 | |
| 2025-03-25,91.70754307464499,91.76661155128458,91.02822554828624,91.41218566894531,5241000 | |
| 2025-03-26,91.45156421135573,92.00289000556869,91.45156421135573,91.69769287109375,1905700 | |
| 2025-03-27,91.71738587830188,92.24901716478797,91.57954692074013,92.0225830078125,1986300 | |
| 2025-03-28,91.9930511743866,92.15056961232183,91.22513095023194,91.30388641357422,2227900 | |
| 2025-03-31,90.90024181093077,92.4951507783791,90.90024181093077,92.20964813232422,2379300 | |
| 2025-04-01,92.04228183881173,92.37702075953325,91.48110873197847,92.14073181152344,2538300 | |
| 2025-04-02,91.65831899610592,92.44593377717659,91.48110604592758,92.32778930664062,2440200 | |
| 2025-04-03,91.20543815308184,92.36716576063138,91.13652242683953,91.24481964111328,4178500 | |
| 2025-04-04,90.03385747451736,90.31936761084734,85.84967041015625,85.84967041015625,13823800 | |
| 2025-04-07,84.14647645069363,87.31661513115814,82.68939132325134,84.87501525878906,13621100 | |
| 2025-04-08,86.8341860619395,87.31660363152004,83.10288227998267,84.09723663330078,7220400 | |
| 2025-04-09,83.5065284626049,88.73429860948606,83.0044239111035,88.4684829711914,7803300 | |
| 2025-04-10,87.56273267128066,88.04514273173704,85.1506673464978,87.24768829345703,5410700 | |
| 2025-04-11,87.22799674666906,88.96074463896258,86.6372894571658,88.58663177490234,3153700 | |
| 2025-04-14,89.45299854345055,90.05355305965936,89.02965695843861,89.69912719726562,3525200 | |
| 2025-04-15,89.75819776513265,90.06340241063572,89.36439040758876,89.44315338134766,2758600 | |
| 2025-04-16,89.35455618488054,89.83696628424288,88.00576834319276,88.43895721435547,3766600 | |
| 2025-04-17,88.24205153667357,89.32502373628924,88.23221179758703,88.64570617675781,2206800 | |
| 2025-04-21,88.2715883881313,88.30112262625401,86.05643039391822,86.83419036865234,2699400 | |
| 2025-04-22,87.5528919681308,88.78353533465054,87.40521326189823,88.63585662841797,2135800 | |
| 2025-04-23,89.67944827956273,89.94527147816736,88.54726228430779,88.9706039428711,2890300 | |
| 2025-04-24,88.89183359161335,89.59083813062303,88.45864471793087,89.50223541259766,2676600 | |
| 2025-04-25,89.29547323742514,89.42346494552346,88.45863731072664,89.40377044677734,1571600 | |
| 2025-04-28,89.56130481210663,89.84681498076455,89.04935295408167,89.73851776123047,2260000 | |
| 2025-04-29,89.51206909535416,90.52611797081975,89.34470340957357,90.43751525878906,1232500 | |
| 2025-04-30,90.10278539124492,91.25467334165073,89.2856438683947,91.10699462890625,2336300 | |
| 2025-05-01,90.93962359263611,91.15621051254,90.34890877630453,90.48674774169922,1727300 | |
| 2025-05-02,91.34327309132406,91.56971477833339,90.97900745782144,91.39250183105469,1741900 | |
| 2025-05-05,90.98884431697739,91.58939886867819,90.7820971369043,91.31373596191406,1143300 | |
| 2025-05-06,90.78209804962671,91.36296561864906,90.50643514009107,90.91992950439453,1459400 | |
| 2025-05-07,91.09714212420984,91.66816244121986,90.95931066993168,91.38265228271484,2240600 | |
| 2025-05-08,91.61893011531454,91.79614305119767,90.91007837178203,90.96915435791016,1468400 | |
| 2025-05-09,91.0085432944815,91.16606174413216,90.58520166362169,90.70333862304688,1832200 | |
| 2025-05-12,91.7666092436413,91.7666092436413,90.59503441141176,91.40233612060547,2358700 | |
| 2025-05-13,91.25467890851019,91.3235946438282,90.7328872680664,90.7328872680664,5027300 | |
| 2025-05-14,90.8510074536593,90.8510074536593,89.94525581072631,90.06340026855469,3223200 | |
| 2025-05-15,90.03386240013056,91.63862609863281,90.03386240013056,91.63862609863281,2034200 | |
| 2025-05-16,91.54018690892174,92.51485443115234,91.43188968297926,92.51485443115234,1840100 | |
| 2025-05-19,92.04227241101846,92.94803159644388,92.04227241101846,92.92833709716797,1433600 | |
| 2025-05-20,92.77081516920944,92.96771508705729,92.53452625429156,92.78065490722656,1591700 | |
| 2025-05-21,92.27856690079408,92.44593259848101,91.52048636921018,91.55986785888672,2521400 | |
| 2025-05-22,91.40233372924402,91.61892814747691,90.88054218236506,91.12667083740234,2491700 | |
| 2025-05-23,90.5556568762779,91.2448140968259,90.41781792091793,90.98883819580078,2037900 | |
| 2025-05-27,91.5500159556719,91.9044418334961,91.32358179060411,91.9044418334961,1996900 | |
| 2025-05-28,91.86506971908643,92.1210456594665,91.16606514184795,91.21529388427734,1706200 | |
| 2025-05-29,91.41218238297859,91.55986108051985,90.84116209181929,91.53032684326172,2271800 | |
| 2025-05-30,91.35311420091587,92.26871311510224,91.26450397760719,92.06196594238281,3096400 | |
| 2025-06-02,91.83552232193608,92.23917692052596,91.19558631828775,92.219482421875,2515600 | |
| 2025-06-03,92.08166088883144,92.30810258019112,91.55986928716715,92.22933959960938,2022100 | |
| 2025-06-04,92.38685131407061,92.45577455049323,91.8256782630277,91.83552551269531,2316700 | |
| 2025-06-05,91.99305112143422,92.02258535907691,91.51063353576804,91.66815948486328,2267000 | |
| 2025-06-06,92.170264090769,92.48530847781898,91.95366966631263,92.29824829101562,1429500 | |
| 2025-06-09,92.40654998531778,92.40654998531778,91.33342506061986,91.68785095214844,3297200 | |
| 2025-06-10,91.72723144725734,91.94382587987202,91.50079727588813,91.81584167480469,2416200 | |
| 2025-06-11,91.74692864948003,91.89459984765669,91.3334267608318,91.6287841796875,2708100 | |
| 2025-06-12,91.4712579052201,92.35731506347656,91.4712579052201,92.35731506347656,2941000 | |
| 2025-06-13,91.86506732033624,92.26872196621287,91.43188594552511,91.56971740722656,3412700 | |
| 2025-06-16,91.90067765688026,92.23659032219064,91.4264577662635,91.61417388916016,2301100 | |
| 2025-06-17,91.32765592304906,91.46597067585701,90.93246768463118,91.00162506103516,1963100 | |
| 2025-06-18,91.1597091940302,91.16959097427579,90.61633188195947,90.66572570800781,2028800 | |
| 2025-06-20,91.03127103916594,91.13006622325017,90.46813019853757,90.69536590576172,2496100 | |
| 2025-06-23,90.77439871529772,91.56477527346657,90.71512311159138,91.55489349365234,2423300 | |
| 2025-06-24,91.75248425699084,92.19706632534665,91.41657160777113,92.02911376953125,1646500 | |
| 2025-06-25,92.0587533254825,92.0587533254825,91.20910121356121,91.23873901367188,2620200 | |
| 2025-06-26,91.48573850344799,91.64381683425296,91.28814812753144,91.58453369140625,1724700 | |
| 2025-06-27,91.5548954230119,92.24647681038088,91.47585625801152,91.89080810546875,1957800 | |
| 2025-06-30,92.09826805828311,92.8194796149867,91.96982754777717,92.74044799804688,2042900 | |
| 2025-07-01,92.65153371054595,93.26407589569533,92.61201413044704,93.13563537597656,3897200 | |
| 2025-07-02,92.83924437708087,92.85900039717502,91.9401909422279,92.25634002685547,2578200 | |
| 2025-07-03,92.54285309636478,93.14551347830096,92.42430189833726,93.02696228027344,1301600 | |
| 2025-07-07,92.94792527702036,92.99731909814676,92.31562708092544,92.71080780029297,2696300 | |
| 2025-07-08,92.58237956518593,92.70093830962585,92.1871912879756,92.42430877685547,3928200 | |
| 2025-07-09,92.52310317169933,92.60214233398438,92.02911971380195,92.60214233398438,2005300 | |
| 2025-07-10,92.41442142564773,92.66141314181498,92.02911495143394,92.32550048828125,2114900 | |
| 2025-07-11,92.08839196522187,92.08839196522187,91.54501470386425,91.6240463256836,2150400 | |
| 2025-07-14,91.61417665599434,92.14767216465296,91.48573613114844,92.11803436279297,2888300 | |
| 2025-07-15,91.96983915087928,92.09827967758955,91.07079315185547,91.07079315185547,2770000 | |
| 2025-07-16,91.26838251036995,91.72284639480698,90.91271381166453,91.68333435058594,2463000 | |
| 2025-07-17,91.53513589492087,91.99948154952749,91.49561631393419,91.91056060791016,2727900 | |
| 2025-07-18,91.9994801816598,92.23659012646505,91.6833310760564,91.8315200805664,1508500 | |
| 2025-07-21,91.96983141158695,92.30574406365093,91.70308367583262,91.85128021240234,1453100 | |
| 2025-07-22,91.96983962881245,92.75033442273147,91.9303275839466,92.67130279541016,2090600 | |
| 2025-07-23,92.90841367220533,92.91829545231441,92.41443019300661,92.8392562866211,1507400 | |
| 2025-07-24,92.66140909757134,93.09611691108117,92.66140909757134,92.86888122558594,2495900 | |
| 2025-07-25,92.99732412875812,93.23444161831218,92.86889114177511,93.11588287353516,1529400 | |
| 2025-07-28,93.00720530881821,93.00720530881821,92.2662301183161,92.29586791992188,1824900 | |
| 2025-07-29,92.5231020502153,92.79973157727048,92.28599210382362,92.65153503417969,1604400 | |
| 2025-07-30,92.60214142051943,92.77009398552634,91.88092226256431,92.21682739257812,2057800 | |
| 2025-07-31,92.07850993763476,92.53298133421346,91.35729833834722,91.49561309814453,4610400 | |
| 2025-08-01,91.46598407749495,91.62405487346949,90.93248100810001,91.22886657714844,3088900 | |
| 2025-08-04,91.32766567081202,92.24647521972656,91.32766567081202,92.24647521972656,1500700 | |
| 2025-08-05,91.97971406944434,92.06863500727127,91.44621105524988,91.45609283447266,2156200 | |
| 2025-08-06,91.67344963175101,92.14766952309542,91.42645790654561,91.9599609375,1697700 | |
| 2025-08-07,92.0785057073099,92.13778884277734,91.12018421205318,91.47584533691406,1955100 | |
| 2025-08-08,91.73272113456038,91.9797128487286,91.5153672200781,91.72283935546875,1511900 | |
| 2025-08-11,91.77224502166189,92.06863810761375,91.36718251095625,91.52525329589844,1013400 | |
| 2025-08-12,91.66357318538878,91.7228487908583,91.31778625750049,91.71297454833984,2066100 | |
| 2025-08-13,91.86116443423533,92.44406127929688,91.79200705367568,92.44406127929688,1723700 | |
| 2025-08-14,92.22670961226943,92.2662291932107,91.88092270102003,92.12791442871094,1617100 | |
| 2025-08-15,92.31562932646455,92.65153445361551,92.08839362347065,92.39466094970703,1792400 | |
| 2025-08-18,92.49345715183644,92.61200834714087,92.31562282129109,92.34526062011719,1987800 | |
| 2025-08-19,92.41442284408767,93.18503580434313,92.34526546400292,92.96768188476562,1336800 | |
| 2025-08-20,93.10599712960091,93.82721627217252,93.10599712960091,93.44190979003906,2218900 | |
| 2025-08-21,93.1850416209388,93.43203335631424,92.9676876877941,93.1949234008789,3271000 | |
| 2025-08-22,93.55057842404683,94.16311301415698,93.29370494629083,93.40238189697266,3671600 | |
| 2025-08-25,93.33323678107952,93.3529928030762,92.55274200439453,92.55274200439453,2242100 | |
| 2025-08-26,92.56261786740487,92.73057042520402,92.26622479327425,92.54285430908203,1919000 | |
| 2025-08-27,92.5033355643888,92.97756297975744,92.5033355643888,92.92816162109375,1462900 | |
| 2025-08-28,92.97756058012622,92.97756058012622,92.53297851398332,92.89852142333984,1321900 | |
| 2025-08-29,92.86888182427512,93.16527488768595,92.80960622662843,93.1257553100586,1606600 | |
| 2025-09-02,92.74045235770053,93.0170818739657,92.47369708302413,92.88864135742188,2712000 | |
| 2025-09-03,92.59225650246563,92.92816162109375,92.38478436373843,92.92816162109375,1408500 | |
| 2025-09-04,92.77996945137684,93.07635498046875,92.67129249609982,93.07635498046875,1614700 | |
| 2025-09-05,93.04671727125312,93.45177975601355,92.49345825300908,92.85900115966797,2608900 | |
| 2025-09-08,92.8096163283298,92.95780533857588,92.27611327867533,92.93804931640625,2362800 | |
| 2025-09-09,92.88864126206914,93.2047903571318,92.77997184158139,93.10599517822266,2830300 | |
| 2025-09-10,93.02696659561963,93.1257617777551,92.3946608472562,92.61201477050781,1716000 | |
| 2025-09-11,92.73056850614314,93.84696832543179,92.73056850614314,93.76793670654297,2552600 | |
| 2025-09-12,93.6296185737774,93.71853951316263,93.0072021484375,93.0072021484375,1859100 | |
| 2025-09-15,93.05660051657303,93.18503349423531,92.61201090911634,92.72068786621094,2174500 | |
| 2025-09-16,92.76234752509401,92.79210008819446,92.32595642155161,92.33587646484375,2164700 | |
| 2025-09-17,92.45488559713914,93.13922475125399,92.45488559713914,92.7920913696289,2096100 | |
| 2025-09-18,92.85161059874034,93.19873643804642,92.65324757143988,92.92103576660156,3038900 | |
| 2025-09-19,93.26816436373223,93.26816436373223,92.782188174334,93.0698013305664,1609000 | |
| 2025-09-22,92.97062043305826,93.27808123230665,92.67308724360026,93.16898345947266,1968300 | |
| 2025-09-23,93.13923206312828,93.45660534258847,93.05988685156926,93.36734008789062,1813900 | |
| 2025-09-24,93.33758386669741,93.53593932104415,93.2681587009985,93.38717651367188,1150300 | |
| 2025-09-25,93.33758627893504,93.52602926217749,92.6334145609971,92.84169006347656,1816700 | |
| 2025-09-26,93.10946673606942,93.76405334472656,93.0003689679599,93.76405334472656,2040300 | |
| 2025-09-29,93.99216625871833,94.00208630182075,93.66488050409629,93.94258117675781,2789800 | |
| 2025-09-30,93.8334820839723,94.4186359836015,93.8334820839723,94.359130859375,3545900 | |
| 2025-10-01,94.02192597151357,94.35913176774424,93.86323554968094,94.1905288696289,2092400 | |
| 2025-10-02,94.20044426058728,94.23019682151761,93.8830709993713,94.05167388916016,2471200 | |
| 2025-10-03,94.19052613627244,94.80543258609019,94.12110097042928,94.36904907226562,2255900 | |
| 2025-10-06,94.48805698937473,94.48805698937473,94.14093116871527,94.29962158203125,1703000 | |
| 2025-10-07,94.4880655517803,94.5971633291275,94.17069226316372,94.45831298828125,1864700 | |
| 2025-10-08,94.69634405176018,94.69634405176018,94.30953804464441,94.6467514038086,1716600 | |
| 2025-10-09,94.61699359391787,94.73600383555974,93.99215955819683,94.10125732421875,2005700 | |
| 2025-10-10,94.32937712250511,94.52773257864033,93.20865441846743,93.21856689453125,3815000 | |
| 2025-10-13,93.36733710655815,93.71446293757488,93.18881416963876,93.50618743896484,2515400 | |
| 2025-10-14,93.15906787139481,94.17069287076983,93.04997009334369,93.92274475097656,2709000 | |
| 2025-10-15,93.85331118462634,94.24010961156138,92.98053660506595,93.47643280029297,1863700 | |
| 2025-10-16,93.5260352920267,93.59546046399588,92.37555236593629,92.56399536132812,3098700 | |
| 2025-10-17,92.62349526670603,93.39709215839044,92.56399014173824,93.28799438476562,2579100 | |
| 2025-10-20,93.47643313801858,93.9326567312627,93.42684049160653,93.84339904785156,1093800 | |
| 2025-10-21,93.72438380339116,94.21035997108193,93.63512611753549,93.95249938964844,1577300 | |
| 2025-10-22,93.96241345010242,94.35913193862667,93.71446534062174,93.90290832519531,2513800 | |
| 2025-10-23,93.80373101202957,93.8533160940808,93.36733991603408,93.65496063232422,1801500 | |
| 2025-10-24,94.07151397262027,94.08143401598662,93.69463555923559,93.7243881225586,1251000 | |
| 2025-10-27,94.01199806457072,94.18060094858282,93.75412993405064,94.15084838867188,911500 | |
| 2025-10-28,94.0417579055265,94.0417579055265,93.45660400390625,93.45660400390625,1769000 | |
| 2025-10-29,93.49626762039551,93.49626762039551,92.04825160269867,92.2763671875,3080400 | |
| 2025-10-30,92.05817281241885,93.07971780199914,92.05817281241885,92.47472381591797,3310500 | |
| 2025-10-31,92.25653174155644,92.63341772089765,92.03834375540355,92.41522216796875,3055700 | |
| 2025-11-03,92.42513772775482,92.42513772775482,91.21514976877378,91.9887466430664,3076900 | |
| 2025-11-04,91.71104069144464,92.0879190640065,91.63169548666049,92.05816650390625,2435400 | |
| 2025-11-05,92.06809302271162,92.43505137879528,91.98874781234595,92.18710327148438,1761100 | |
| 2025-11-06,91.87964829377445,91.9887460642601,91.36391956974961,91.58210754394531,3542100 | |
| 2025-11-07,91.59202199509174,92.22676849365234,91.57218947747585,92.22676849365234,2947900 | |
| 2025-11-10,92.27636356167316,92.72266710411766,91.89948518287059,92.62348937988281,2463100 | |
| 2025-11-11,92.63341677165832,93.55578405709404,92.63341677165832,93.52603149414062,1407500 | |
| 2025-11-12,93.66487190191728,93.91281998927579,93.60535921554415,93.78388214111328,1561300 | |
| 2025-11-13,93.68471128359879,94.06158967995772,93.27808032526094,93.33758544921875,2853400 | |
| 2025-11-14,93.14914107249513,93.81364016932365,92.88136045192002,93.42684173583984,2194400 | |
| 2025-11-17,93.44668080387312,93.64503625645223,92.76234162895689,92.94086456298828,1696100 | |
| 2025-11-18,92.8416884805191,93.24831943553858,92.58382033418016,92.89128112792969,2916900 | |
| 2025-11-19,92.78218810396518,92.89128588042963,92.17719409512631,92.41522216796875,2182300 | |
| 2025-11-20,93.00037082888763,93.15906124632247,91.83997552680377,91.8697280883789,4858500 | |
| 2025-11-21,92.1672770858772,93.50619544400939,92.14744456531079,92.93095397949219,4265800 | |
| 2025-11-24,93.1193907334492,93.17889585793597,92.56398939350395,92.84169006347656,2801100 | |
| 2025-11-25,92.93094453986284,93.96240954039709,92.93094453986284,93.88307189941406,2024800 | |
| 2025-11-26,94.05168011647487,94.38888591837953,93.99216742389834,94.14093780517578,1664200 | |
| 2025-11-28,94.15085081007815,94.62691448122224,94.15085081007815,94.54756927490234,1194100 | |
| 2025-12-01,94.25994579822267,94.4087161639928,93.71445697932391,93.78388214111328,1743500 | |
| 2025-12-02,93.98224928728878,93.98224928728878,93.36733527953785,93.51610565185547,1573000 | |
| 2025-12-03,93.64503389267124,94.01199979413268,93.61528133221293,93.81363677978516,1468000 | |
| 2025-12-04,93.81364398050255,93.98225444733355,93.50619074313425,93.73430633544922,1085900 | |
| 2025-12-05,93.79381378226546,94.09135455060094,93.6847160049942,93.8037338256836,1518200 | |
| 2025-12-08,93.8334841687057,93.84340421188908,93.04996722628759,93.11939239501953,1855900 | |
| 2025-12-09,93.14914170749302,93.53594014361362,92.87144104225521,92.89128112792969,1673700 | |
| 2025-12-10,92.91111481690717,93.29791325789894,92.66316671028294,93.08963775634766,2135400 | |
| 2025-12-11,93.1590619363287,93.99216393370547,93.1590619363287,93.87315368652344,2449200 | |
| 2025-12-12,93.99216759905296,94.20045067329507,93.61528919032027,93.85331726074219,2332000 | |
| 2025-12-15,93.93265948779609,94.12110246956135,93.6351263009188,93.9921646118164,1693600 | |
| 2025-12-16,94.00312281263331,94.07283559949587,93.15660822983823,93.31594848632812,2235300 | |
| 2025-12-17,93.43545636665337,93.78402028973491,93.34582889991398,93.38565826416016,1687800 | |
| 2025-12-18,93.47529317135657,93.8736551962594,93.20639557534462,93.46533203125,1941100 | |
| 2025-12-19,93.4254954818249,94.03299586290863,93.4254954818249,93.7342300415039,2190800 | |
| 2025-12-22,93.81390175528463,94.37161166388736,93.69439845911015,94.34173583984375,2481200 | |
| 2025-12-23,94.12263437407091,94.39152438299224,94.12263437407091,94.36164855957031,1573900 | |
| 2025-12-24,94.41144599152913,94.75004878539774,94.36164788743132,94.68033599853516,1103100 | |
| 2025-12-26,94.62058046140609,94.78988185137888,94.46123261334445,94.72016906738281,748500 | |
| 2025-12-29,94.65046017532603,94.79984688949556,94.53094928436562,94.68033599853516,1683900 | |
| 2025-12-30,94.61061963541857,94.69029355971387,94.45127178682802,94.56082153320312,1215100 | |
| 2025-12-31,94.45127633449141,94.47119861558627,93.7740707397461,93.7740707397461,1564400 | |
| 2026-01-02,93.93341111074074,93.93341111074074,92.93750980227311,93.26615905761719,3052100 | |
| 2026-01-05,93.19644647862322,93.69439713397198,93.09685786717827,93.6147232055664,3348000 | |
| 2026-01-06,93.45537136970466,94.32180820844584,93.41554200532171,94.16246795654297,2733900 | |
| 2026-01-07,94.22222131656055,94.44132081527395,93.78402231913373,93.79398345947266,2545200 | |
| 2026-01-08,93.77406615534763,94.4213958949282,93.76410501528719,94.13258361816406,2117800 | |
| 2026-01-09,94.12263365028863,94.47119758440404,94.00312275939596,94.2520980834961,2759700 | |
| 2026-01-12,94.06287585074828,94.49111371870394,93.96328723920317,94.47119903564453,1335500 | |
| 2026-01-13,94.27201728937624,94.391520578247,93.69439273275535,93.89356994628906,2116900 | |
| 2026-01-14,93.73422991907651,94.27201751465104,93.73422991907651,94.24213409423828,1672400 | |
| 2026-01-15,94.36164605918145,94.44131998494471,94.05291909450352,94.19234466552734,1884100 | |
| 2026-01-16,94.06287295407877,94.2122596658581,93.71430902534286,94.03299713134766,1949700 | |
| 2026-01-20,93.39561975148347,93.79398177853913,93.13668329417872,93.226318359375,2858100 | |
| 2026-01-21,93.49520968598365,94.1325858990715,93.32590829147176,93.95332336425781,3099900 | |
| 2026-01-22,94.1425462145495,94.5010712810357,93.9632836813064,94.3516845703125,1842100 | |
| 2026-01-23,94.32181035944971,94.4911117553711,94.08279617708284,94.4911117553711,1150100 | |
| 2026-01-26,94.7699691638643,95.2280828394971,94.72017106076615,95.12848663330078,2024200 | |
| 2026-01-27,94.86955723446303,94.98906052422356,94.54090799137411,94.93927001953125,1827300 | |
| 2026-01-28,94.73013679009918,95.05877845284692,94.63054057907804,94.76997375488281,2041000 | |
| 2026-01-29,94.83967988198853,95.03885709379193,93.82385634666979,94.29193115234375,2949900 | |
| 2026-01-30,94.27202057746445,94.64049919516626,93.90353436163873,94.60066223144531,3893100 | |
| 2026-02-02,94.60065856467259,95.34758450971007,94.47119413619059,94.98905944824219,2169200 | |
| 2026-02-03,94.61062264561646,95.07869746808933,94.12263314049797,94.4911117553711,5612800 | |
| 2026-02-04,94.43136244007151,95.09861449796529,94.31185154687637,94.7400894165039,3597500 | |
| 2026-02-05,94.68033438482541,95.34758641886971,94.44132020510222,94.54090881347656,5189200 | |
| 2026-02-06,94.99902210666058,95.69614996058812,94.99902210666058,95.63639831542969,2982600 | |
| 2026-02-09,95.39738537000632,95.64636069221696,95.17828587076113,95.5069351196289,2192900 | |
| 2026-02-10,95.50693600537075,95.91525158655857,95.47706018212821,95.53681182861328,1765700 | |
| 2026-02-11,95.59656135261615,95.70611110082244,95.09861071463254,95.63639831542969,2698300 | |
| 2026-02-12,95.65631852107705,95.94512319849437,94.79984283447266,94.79984283447266,5389500 | |
| 2026-02-13,94.94922368934017,96.15427091562078,94.94922368934017,95.79574584960938,4746100 | |
| 2026-02-17,95.79574559527396,96.25385926771142,95.0786954651549,95.44717407226562,1895300 | |
| 2026-02-18,95.49697274464418,95.68619641847754,95.13844767744608,95.63639831542969,2089900 | |
| 2026-02-19,95.61648170254158,95.87541055841605,95.3077471465011,95.65631866455078,1727000 | |
| 2026-02-20,95.49697242855862,95.9351714199334,95.31770989555292,95.79574584960938,1652800 | |
| 2026-02-23,95.48701496311806,96.00488789978621,95.27787659958345,95.4073486328125,1124000 | |
| 2026-02-24,95.3874260470184,96.06463924025896,95.32767439994905,95.99492645263672,1614800 | |
| 2026-02-25,95.80570084497549,96.07459844762485,95.55672552303105,96.01484680175781,1020800 | |
| 2026-02-26,96.31360895504967,96.5028326239086,95.96504503724921,96.40324401855469,2089200 | |
| 2026-02-27,95.96504955266742,97.47881618039496,95.96504955266742,97.40910339355469,3588500 | |
| 2026-03-02,97.03066487042531,97.6680411005366,96.89123929497121,97.2796401977539,4618600 | |
| 2026-03-03,96.20406120167459,97.10037386466547,95.41729828627835,96.81156158447266,6632600 | |
| 2026-03-04,96.81156604172546,97.18005226406581,96.28373955980824,96.96095275878906,3193900 | |
| 2026-03-05,96.50283544454288,96.83148469012791,96.01484594535901,96.41320037841797,3689900 | |
| 2026-03-06,95.89533540408148,96.41320072780907,95.37746248223009,96.25386047363281,3300100 | |
| 2026-03-09,95.57664446839868,96.49287179763097,95.06873270188191,96.243896484375,3733600 | |
| 2026-03-10,96.16422404326808,96.31361075314965,95.23803555975074,95.52684783935547,3565600 | |
| 2026-03-11,95.38742522204768,95.4870138323433,94.72017317513082,95.02890014648438,4053200 | |
| 2026-03-12,94.62058451236774,95.42726213287592,94.60066223144531,94.60066223144531,2471400 | |
| 2026-03-13,95.01894639052767,95.54677286221929,94.52099574204519,94.68033599853516,2736900 | |
| 2026-03-16,95.08866083935789,95.50693756784412,94.99902577003996,95.24800109863281,3059200 | |
| 2026-03-17,95.56999969482422,95.94000244140625,95.08000183105469,95.08999633789062,2152100 | |
| 2026-03-18,94.77999877929688,94.77999877929688,93.4800033569336,93.48999786376953,2279500 | |
| 2026-03-19,93.2300033569336,93.80000305175781,92.94000244140625,93.27999877929688,3210600 | |
| 2026-03-20,93.2300033569336,93.31999969482422,92.08000183105469,92.3499984741211,4339100 | |
| 2026-03-23,93.12999725341797,93.51000213623047,92.66999816894531,92.76000213623047,3787200 | |
| 2026-03-24,92.33000183105469,92.86000061035156,92.02999877929688,92.30999755859375,2809700 | |
| 2026-03-25,92.8499984741211,93.11000061035156,92.22000122070312,92.62999725341797,2684300 | |
| 2026-03-26,92.33999633789062,93.08000183105469,92.16999816894531,92.20999908447266,2284000 | |
| 2026-03-27,92.0,92.08999633789062,91.0199966430664,91.12000274658203,2229400 | |
| 2026-03-30,91.77999877929688,92.30000305175781,91.36000061035156,91.69000244140625,2103500 | |
| 2026-03-31,92.19000244140625,92.83000183105469,91.63999938964844,92.73999786376953,4531900 | |
| 2026-04-01,92.80000305175781,92.98999786376953,92.41999816894531,92.66999816894531,3071100 | |
| 2026-04-02,92.23999786376953,93.4800033569336,92.23999786376953,93.36000061035156,2776700 | |
| 2026-04-06,93.1500015258789,93.52999877929688,93.08000183105469,93.41999816894531,1212600 | |
| 2026-04-07,93.2300033569336,93.37000274658203,92.86000061035156,93.20999908447266,2264400 | |
| 2026-04-08,94.0999984741211,94.12000274658203,93.5199966430664,94.12000274658203,2131000 | |
| 2026-04-09,93.83999633789062,94.08999633789062,93.5999984741211,93.86000061035156,1498200 | |
| 2026-04-10,93.94999694824219,93.94999694824219,92.66999816894531,92.75,2162300 | |
| 2026-04-13,92.68000030517578,93.55999755859375,92.66000366210938,93.51000213623047,1575400 | |
| 2026-04-14,93.55000305175781,93.7300033569336,93.2300033569336,93.66999816894531,1813300 | |
| 2026-04-15,93.69999694824219,94.12000274658203,93.4800033569336,93.94000244140625,2240500 | |
| 2026-04-16,94.0199966430664,94.42500305175781,94.125,94.38999938964844,1980853 | |