| date,open,high,low,close,volume | |
| 2015-01-02,36.0656812258732,36.14727824427604,35.64286288477913,35.86539840698242,7612100 | |
| 2015-01-05,35.79864410114321,35.88024113466667,35.516767041308086,35.613197326660156,8272700 | |
| 2015-01-06,35.86540054300962,35.95441702094662,35.46483771106453,35.568687438964844,11112400 | |
| 2015-01-07,35.828296454507026,36.22144532322811,35.79120768605566,36.176937103271484,9226100 | |
| 2015-01-08,36.49591988759274,36.77038027716926,36.42173949196885,36.72587203979492,12904100 | |
| 2015-01-09,36.844559992735896,36.844559992735896,36.429161071777344,36.429161071777344,6382800 | |
| 2015-01-12,36.41431561810916,36.6071789489517,36.22145228726662,36.3178825378418,6256400 | |
| 2015-01-13,36.56267440780134,36.762957196273774,36.09534790136567,36.31046676635742,10135000 | |
| 2015-01-14,36.03600468735734,36.23628463648019,35.94698823253371,36.199195861816406,13315500 | |
| 2015-01-15,36.43657219549382,36.48108042874477,36.11760359809323,36.258544921875,10898400 | |
| 2015-01-16,36.16953099810803,36.584932715242374,36.10277005838452,36.54784393310547,12948500 | |
| 2015-01-20,36.68876280070457,36.85937337097505,36.392049872722026,36.69618225097656,9978200 | |
| 2015-01-21,36.62201417210462,36.881641254516744,36.43656746882115,36.87422180175781,7588600 | |
| 2015-01-22,37.02999073580485,37.25252900973884,36.70360560622894,37.24510955810547,12062000 | |
| 2015-01-23,37.067079599668595,37.12642105989869,36.82228864827929,36.829708099365234,6423700 | |
| 2015-01-26,36.814872026884835,36.88163293820087,36.62942536541712,36.829708099365234,4428600 | |
| 2015-01-27,36.45882716971865,36.57009350660666,36.23628883655772,36.40690231323242,10344800 | |
| 2015-01-28,36.54041756954832,36.65168672461218,35.95440813132946,35.98407745361328,7765700 | |
| 2015-01-29,36.125026133770646,36.317889501593655,35.82089358817373,36.27338409423828,9765600 | |
| 2015-01-30,36.08049707528272,36.10274976611876,35.56866537821612,35.62059020996094,10951600 | |
| 2015-02-02,35.6873540239989,36.06566394753452,35.3683855574316,36.04341125488281,14354100 | |
| 2015-02-03,36.26596695003097,36.37723613489274,36.058267489961445,36.36240005493164,6279600 | |
| 2015-02-04,36.29563458313765,36.63685589060678,36.29563458313765,36.37723159790039,7901300 | |
| 2015-02-05,36.48849128435245,36.577507736781854,36.399477661615094,36.56267166137695,8079500 | |
| 2015-02-06,36.57009337341164,36.711034694525885,36.258544235628975,36.39948272705078,6304100 | |
| 2015-02-09,36.340137932636864,36.36980725517762,36.02858599357537,36.12501907348633,5656100 | |
| 2015-02-10,36.46624691458866,36.584932715242374,36.24371139207454,36.54784393310547,5055100 | |
| 2015-02-11,36.5700983033081,36.80005329054653,36.45141249724471,36.71845626831055,4618000 | |
| 2015-02-12,36.80746777133554,36.88906478881836,36.69620142633478,36.88906478881836,7150600 | |
| 2015-02-13,36.807469915434886,36.829725449485586,36.63685924607456,36.71845626831055,5932000 | |
| 2015-02-17,36.66653055298856,36.762963652453244,36.48850043318397,36.72587203979492,4887500 | |
| 2015-02-18,36.718444260972504,36.926143646240234,36.63684726541964,36.926143646240234,5251200 | |
| 2015-02-19,36.85938473174266,36.866804184301465,36.64426871230207,36.68877410888672,4380200 | |
| 2015-02-20,36.56267332225457,36.80746150332493,36.42173201435171,36.792625427246094,5898000 | |
| 2015-02-23,36.73328654162562,36.903897184018795,36.73328654162562,36.896480560302734,4710600 | |
| 2015-02-24,36.933576985721274,37.05226279759994,36.79263563870145,37.02259063720703,4275800 | |
| 2015-02-25,37.01516634760636,37.05225512557142,36.851972328929236,36.896480560302734,3282600 | |
| 2015-02-26,36.89647374459017,36.98548736120172,36.800040675940735,36.94839859008789,4124200 | |
| 2015-02-27,36.940985233943934,37.17094018030312,36.91873253354193,37.09675979614258,4578900 | |
| 2015-03-02,37.12641679210744,37.193177695749114,37.044819817690815,37.16350555419922,5511200 | |
| 2015-03-03,37.1635291545339,37.1709486094786,36.85939658473901,37.02259063720703,5818200 | |
| 2015-03-04,36.94840141133509,36.963237486851824,36.67393825881368,36.76295471191406,3635800 | |
| 2015-03-05,36.85939263160776,36.948409103239555,36.77037898966862,36.88906478881836,5336300 | |
| 2015-03-06,36.622011710130096,36.696192084271864,36.08792716476908,36.16952133178711,12065500 | |
| 2015-03-09,36.31046291223791,36.43656530472879,36.199193764999634,36.36980438232422,6436500 | |
| 2015-03-10,36.15469557203469,36.1769482740384,35.843143595520154,35.850563049316406,7996200 | |
| 2015-03-11,35.902483596279524,35.902483596279524,35.539006805604274,35.57609558105469,8699500 | |
| 2015-03-12,35.739287229193735,36.09534454345703,35.70219845619189,36.09534454345703,9905500 | |
| 2015-03-13,36.02117885311705,36.03601493313919,35.59836047641127,35.8134765625,5821400 | |
| 2015-03-16,35.92473255475281,36.25853715843163,35.92473255475281,36.25111770629883,22130500 | |
| 2015-03-17,36.12500740794209,36.15467955059326,35.887635926115315,35.991485595703125,7487500 | |
| 2015-03-18,35.90247678848486,36.38463643729788,35.48707522500867,36.23627853393555,19747300 | |
| 2015-03-19,36.15470570957861,36.236299916368196,36.006347718672714,36.0731086730957,20386700 | |
| 2015-03-20,36.249226596061554,36.532832626767835,36.19698375448689,36.525367736816406,7951000 | |
| 2015-03-23,36.48806695675996,36.77167310505467,36.45821307861893,36.58509063720703,4669300 | |
| 2015-03-24,36.67463639650145,36.77166004248235,36.37610626220703,36.37610626220703,6939800 | |
| 2015-03-25,36.78658711838772,36.83882996326665,36.28654479980469,36.28654479980469,18476700 | |
| 2015-03-26,36.10742898436691,36.33132730822758,36.047721246259194,36.129817962646484,7616000 | |
| 2015-03-27,36.13728151481275,36.398498609405074,36.122357426684516,36.35371780395508,4950100 | |
| 2015-03-30,36.42834190921622,36.749263804264196,36.2865374899498,36.71940994262695,25326800 | |
| 2015-03-31,36.57015070714733,36.71941719780529,36.37610626220703,36.37610626220703,7411800 | |
| 2015-04-01,36.361170675474256,36.42834043793469,36.07010265381928,36.420875549316406,8033400 | |
| 2015-04-02,36.43579313103151,36.73432596470881,36.383550312191,36.66715621948242,4821000 | |
| 2015-04-06,36.60745714442283,37.11496137311013,36.510433523550645,36.95823287963867,5615300 | |
| 2015-04-07,37.01793943859548,37.092574091520525,36.78657913208008,36.78657913208008,7660800 | |
| 2015-04-08,36.79405536408805,36.943321880484305,36.68210761205736,36.84629821777344,5039200 | |
| 2015-04-09,36.846289463937005,37.01794492055359,36.711949915798584,36.950775146484375,4785400 | |
| 2015-04-10,37.04780583660449,37.144829494729045,36.92093115422934,37.01795196533203,4605100 | |
| 2015-04-13,36.920932899482565,37.06273452419691,36.83883617311353,36.84629821777344,3712800 | |
| 2015-04-14,36.7791278037631,36.98810206198127,36.69703107878689,36.92839431762695,5722200 | |
| 2015-04-15,36.98062683000285,37.129893302129204,36.80150934106814,36.82389831542969,6764300 | |
| 2015-04-16,36.86867414722937,37.10003444320512,36.83882028741935,36.95823287963867,5796400 | |
| 2015-04-17,36.78659615393506,36.80898513666193,36.41343125770206,36.61494064331055,5539800 | |
| 2015-04-20,36.67464767526312,36.9582538100301,36.67464767526312,36.741817474365234,3976200 | |
| 2015-04-21,36.79405209940644,36.98063451659108,36.74927414137605,36.80897903442383,3948500 | |
| 2015-04-22,36.83882093717854,36.90599069942544,36.62238472026956,36.831356048583984,2897700 | |
| 2015-04-23,36.622390142353915,36.88360434142071,36.614928099675396,36.70448684692383,6320800 | |
| 2015-04-24,36.808975855194724,36.808975855194724,36.66717425530978,36.711952209472656,6555100 | |
| 2015-04-27,36.7641929915155,36.77911992440621,36.488051850590615,36.510440826416016,6888100 | |
| 2015-04-28,36.51044506439363,36.59254178131133,36.35371652138074,36.54776382446289,3665100 | |
| 2015-04-29,36.4283460035817,36.5029778190421,36.16712895542776,36.2193717956543,9409300 | |
| 2015-04-30,36.12981037523559,36.27161195293004,35.95815493475673,36.09995651245117,8286300 | |
| 2015-05-01,36.23429366355683,36.44326784227518,36.129807997708085,36.428340911865234,5158300 | |
| 2015-05-04,36.428340358786784,36.57760396657827,36.42087547018471,36.48058319091797,6710200 | |
| 2015-05-05,36.46566293090076,36.5104408826205,36.13727610084218,36.18952178955078,6537400 | |
| 2015-05-06,36.26414817762393,36.39102281786262,36.07756581466991,36.30146408081055,6233300 | |
| 2015-05-07,36.182061777684666,36.465667847238215,36.099965059101656,36.39103317260742,6433800 | |
| 2015-05-08,36.577601269340285,36.838818257754866,36.577601269340285,36.69701385498047,6946500 | |
| 2015-05-11,36.59254178131133,36.81644295364023,36.53283688983952,36.54776382446289,3988400 | |
| 2015-05-12,36.20445063481263,36.58508035659534,36.20445063481263,36.465667724609375,4903400 | |
| 2015-05-13,36.458202858141114,36.7119550571594,36.40596000955103,36.450740814208984,3716900 | |
| 2015-05-14,36.59999832938837,37.02540590460954,36.59999832938837,37.01047897338867,6174300 | |
| 2015-05-15,37.01793608147283,37.129886627197266,36.980620181904904,37.129886627197266,5014300 | |
| 2015-05-18,37.09257567159293,37.1075026028138,36.9507712485052,37.01047897338867,6199900 | |
| 2015-05-19,37.03287622195879,37.03287622195879,36.7940509630998,36.9134635925293,5157200 | |
| 2015-05-20,36.861209908920564,37.010476363582654,36.831356048583984,36.831356048583984,5463200 | |
| 2015-05-21,36.83883176676898,36.958244396198474,36.71195424655046,36.9134635925293,4313600 | |
| 2015-05-22,36.74179838067789,36.86867586727937,36.734336338887644,36.7567253112793,5336900 | |
| 2015-05-26,36.711955032508435,36.726881967384394,36.39103305022957,36.465667724609375,8790100 | |
| 2015-05-27,36.54028537014409,36.75672157131087,36.510431511978894,36.69701385498047,7599900 | |
| 2015-05-28,36.6597175864898,36.69703350566809,36.488062080651986,36.64479064941406,5741300 | |
| 2015-05-29,36.58506943074223,36.62238533327716,36.34624423809362,36.413414001464844,6663600 | |
| 2015-06-01,36.48804580653471,36.562680458625444,36.28653651642103,36.413414001464844,5992300 | |
| 2015-06-02,36.30892894938614,36.39848768638821,36.13727067018589,36.31639099121094,4998200 | |
| 2015-06-03,36.361176120174655,36.46566180030967,36.24176350758874,36.29400634765625,5892700 | |
| 2015-06-04,36.22683458719009,36.31639332995967,35.95815551186025,36.03278732299805,7084800 | |
| 2015-06-05,35.9357639656377,36.02532270199666,35.49542947859322,35.517818450927734,9482300 | |
| 2015-06-08,35.4954294987519,35.62976902687708,35.42079484589297,35.502891540527344,10944000 | |
| 2015-06-09,35.54767445587483,35.80888863893388,35.487966730020716,35.6745491027832,7096700 | |
| 2015-06-10,35.76411631261108,36.09996523250857,35.76411631261108,36.025333404541016,7091600 | |
| 2015-06-11,36.05518729916479,36.1745999322075,35.973090580131355,36.010406494140625,7469300 | |
| 2015-06-12,35.92084559860137,35.950696619823574,35.74172523616028,35.86860275268555,6748800 | |
| 2015-06-15,35.72679634744789,35.79396612381078,35.58499475158018,35.607383728027344,7632600 | |
| 2015-06-16,35.704403900737105,36.01786092861678,35.65216106275716,35.9954719543457,5036400 | |
| 2015-06-17,36.10742508203614,36.249226674184214,35.91337780117946,36.18952178955078,10508800 | |
| 2015-06-18,36.301461288578416,36.734333703906145,36.271607429517054,36.592529296875,8821000 | |
| 2015-06-19,36.616571571924965,36.72921598942523,36.54147720336914,36.54147720336914,8908200 | |
| 2015-06-22,36.744232291935184,36.83434609942461,36.646607329432975,36.68415451049805,4445900 | |
| 2015-06-23,36.699170418825666,36.70668157311454,36.45135675594723,36.526451110839844,5107500 | |
| 2015-06-24,36.51142813217649,36.57150590200713,36.361236572265625,36.361236572265625,6765100 | |
| 2015-06-25,36.503929545866036,36.503929545866036,36.293663024902344,36.293663024902344,6443700 | |
| 2015-06-26,36.346227604505785,36.49641633119684,36.30116926769866,36.36875534057617,4608000 | |
| 2015-06-29,36.18100800529917,36.24859406218242,35.79051110604769,35.8055305480957,8106200 | |
| 2015-06-30,36.1810196910221,36.1810196910221,35.73795603383497,35.74546432495117,10039900 | |
| 2015-07-01,35.98577453408191,36.20355224609375,35.83558577444185,36.20355224609375,6859600 | |
| 2015-07-02,36.226073365440705,36.368753795602565,36.06837062564829,36.17350387573242,6956600 | |
| 2015-07-06,35.93319379736538,36.27863525714228,35.8956466221865,36.143463134765625,8740700 | |
| 2015-07-07,36.24108021867125,36.91694073733502,36.12092755587163,36.88690185546875,17427000 | |
| 2015-07-08,36.571505710954185,36.74422500131637,36.45135303658633,36.473880767822266,11754300 | |
| 2015-07-09,36.916926879595245,36.98451290609143,36.503902435302734,36.503902435302734,8359900 | |
| 2015-07-10,36.84185869265486,37.02208631466935,36.80430864545764,36.93197250366211,7782500 | |
| 2015-07-13,37.10470446846013,37.292443309702016,37.10470446846013,37.27742385864258,7031800 | |
| 2015-07-14,37.2849196423909,37.35250571195614,37.21733357282566,37.337486267089844,6858300 | |
| 2015-07-15,37.32997816125689,37.3449976073499,37.16476998356659,37.239864349365234,5980500 | |
| 2015-07-16,37.42759765472358,37.675411317349365,37.38253932303434,37.62284469604492,4451200 | |
| 2015-07-17,37.53272903215196,37.60782624790209,37.38253746531758,37.60031509399414,4874400 | |
| 2015-07-20,37.62284937754779,37.712966052139706,37.51771612185692,37.66790771484375,6345400 | |
| 2015-07-21,37.577796936035156,37.69043849136144,37.472663671863984,37.577796936035156,6146000 | |
| 2015-07-22,37.577806288119305,37.79558402648226,37.555275679713525,37.6604118347168,6107900 | |
| 2015-07-23,37.742997569635165,37.742997569635165,37.46514501783929,37.5177116394043,4535100 | |
| 2015-07-24,37.60781714297669,37.60781714297669,37.262375763489885,37.30743408203125,9950100 | |
| 2015-07-27,37.15725969104481,37.34499847456747,37.044618139731114,37.2849235534668,9567100 | |
| 2015-07-28,37.4501271365058,37.71296311996389,37.34499388898902,37.70545196533203,8765800 | |
| 2015-07-29,37.74299415365713,37.91571631135658,37.66789980526536,37.83311080932617,6105100 | |
| 2015-07-30,37.65288534157364,37.75801858909042,37.457638291137656,37.70545196533203,7029100 | |
| 2015-07-31,37.83311853794619,37.86315456463926,37.72798528285459,37.78055191040039,6168800 | |
| 2015-08-03,37.77303303888014,37.87065798352206,37.66789980526536,37.83311080932617,6961400 | |
| 2015-08-04,37.81058021307603,37.88567742613357,37.63035263106947,37.83311080932617,5633000 | |
| 2015-08-05,37.953265777154705,38.21609887706142,37.93824633363633,38.16353225708008,5239900 | |
| 2015-08-06,38.26115096964574,38.26115096964574,37.825595772622144,37.8781623840332,7889500 | |
| 2015-08-07,37.81809930783057,37.92323256352144,37.5026966760916,37.66790771484375,6889700 | |
| 2015-08-10,37.773034032092234,37.930733886661,37.742995146079366,37.81058120727539,5780000 | |
| 2015-08-11,37.56278110229553,37.758028202442254,37.547761653873955,37.67542266845703,5616200 | |
| 2015-08-12,37.43510107472066,37.720464742299924,37.17977629102673,37.69793701171875,8275100 | |
| 2015-08-13,37.66038913109573,37.758011204889044,37.50268642599578,37.54774475097656,4935200 | |
| 2015-08-14,37.540246722838084,37.675416005393224,37.45013004824617,37.66790771484375,5247000 | |
| 2015-08-17,37.54775209405687,37.720471409929594,37.412579957344974,37.70545196533203,4978400 | |
| 2015-08-18,37.570278260969296,37.6754115040993,37.472656172157734,37.5177116394043,5108300 | |
| 2015-08-19,37.435108668864075,37.4501281138536,36.992045068004785,37.17227554321289,9309200 | |
| 2015-08-20,36.91694082013321,37.164757299087555,36.75924098697979,36.83433532714844,12756300 | |
| 2015-08-21,36.54898789247572,36.6315934221071,35.82807159423828,35.82807159423828,23544300 | |
| 2015-08-24,34.093366596107415,35.36998812079276,32.831761654237944,34.581485748291016,68723800 | |
| 2015-08-25,35.82805586365512,35.82805586365512,34.281090677644244,34.31863784790039,35853900 | |
| 2015-08-26,35.002027744175415,35.39252485233433,34.35620571393824,35.33244705200195,24372800 | |
| 2015-08-27,35.61780027160322,35.963238926683296,35.19726438846248,35.8505973815918,19550400 | |
| 2015-08-28,35.7529697021493,35.813044615369044,35.55771978868635,35.77549743652344,8695300 | |
| 2015-08-31,35.685386957390165,35.685386957390165,35.43006210693158,35.527687072753906,12948300 | |
| 2015-09-01,34.82177547042738,35.182233453405,34.58147014844231,34.79924774169922,15589300 | |
| 2015-09-02,35.09964242715116,35.27987004587355,34.934431389433676,35.272361755371094,9637300 | |
| 2015-09-03,35.41504364109526,35.73044628376224,35.33994927433317,35.51266860961914,7626800 | |
| 2015-09-04,35.04707070707562,35.13718737537457,34.79925703091891,34.93442916870117,10507100 | |
| 2015-09-08,35.49765361984103,35.70041187315345,35.249837022014695,35.662864685058594,6867300 | |
| 2015-09-09,35.99326855503317,36.00077684357381,34.986988875317145,35.07710266113281,7587400 | |
| 2015-09-10,34.91189822237565,35.38499779642647,34.89687877904081,35.137184143066406,14986300 | |
| 2015-09-11,35.099638460863645,35.37749101271847,34.971974619417246,35.36997985839844,5127300 | |
| 2015-09-14,35.354952958447385,35.42253613960301,35.11464478967821,35.257328033447266,6180100 | |
| 2015-09-15,35.30240174357871,35.74546541426789,35.15972129069011,35.677879333496094,7284500 | |
| 2015-09-16,36.00077615713208,36.128439977213525,35.7980179944137,36.08338165283203,11470700 | |
| 2015-09-17,36.05334276991104,36.511425708126765,35.9782484272741,36.08338165283203,13063900 | |
| 2015-09-18,35.666175842285156,36.05919191146069,35.52257498135697,35.666175842285156,10970800 | |
| 2015-09-21,35.75688009165038,36.028965525637624,35.74932048109296,35.93071365356445,9770600 | |
| 2015-09-22,35.56794096756647,35.62840345461047,35.348758325343454,35.5377082824707,10674800 | |
| 2015-09-23,35.53014532594332,35.65863278393485,35.416777092224386,35.598167419433594,6458500 | |
| 2015-09-24,35.33364760654835,35.71154758094993,35.31853126159452,35.65864181518555,7740100 | |
| 2015-09-25,35.86269146715949,36.2481479931834,35.74932037431011,35.8853645324707,12257300 | |
| 2015-09-28,35.794673180166676,35.87025199464198,35.288285897111884,35.35630798339844,15816000 | |
| 2015-09-29,35.454576746543765,35.4696930920363,35.129582526324576,35.34120559692383,15304100 | |
| 2015-09-30,35.48478558460178,35.787103641789464,35.42432024327655,35.666175842285156,12715600 | |
| 2015-10-01,35.6888517868552,35.77199018960432,35.40164718185267,35.666175842285156,13766200 | |
| 2015-10-02,35.469674134637934,36.17256796705201,35.28828096882445,36.15745162963867,13196700 | |
| 2015-10-05,36.4219797056071,36.82255543236536,36.30861150165954,36.77720642089844,10515800 | |
| 2015-10-06,36.70164660024,36.83013120779502,36.5126966127899,36.52781295776367,9444000 | |
| 2015-10-07,36.701630519840315,36.92836982880759,36.58070269618131,36.860347747802734,11944000 | |
| 2015-10-08,36.807445613681054,37.313830023914726,36.73942352600744,37.29871368408203,12447100 | |
| 2015-10-09,37.3667348568265,37.49522230068486,37.26092336373546,37.38185119628906,12459500 | |
| 2015-10-12,37.39697934612488,37.563256249578245,37.35918992710762,37.48011779785156,5652600 | |
| 2015-10-13,37.41208945569402,37.46499521013109,37.20046643794574,37.25337219238281,10162600 | |
| 2015-10-14,37.185342837648605,37.33650334216829,36.73942093504628,36.82255935668945,10771200 | |
| 2015-10-15,37.04929791944681,37.17778247163367,36.8981374179971,37.15510940551758,5255600 | |
| 2015-10-16,37.185351309327295,37.54813487293689,37.177791696648306,37.510345458984375,6921900 | |
| 2015-10-19,37.51033508726134,37.68416864989537,37.39696399360377,37.67660903930664,6284300 | |
| 2015-10-20,37.66905844864773,37.72196419880119,37.593479629327696,37.6539421081543,6078400 | |
| 2015-10-21,37.58592113342358,37.9184719847111,37.58592113342358,37.661502838134766,14418900 | |
| 2015-10-22,37.812665505009065,38.46265383614578,37.75220301635438,38.40974807739258,13590300 | |
| 2015-10-23,38.54578798117792,38.64404275782295,38.13765541648068,38.349281311035156,13360200 | |
| 2015-10-26,38.34928242262419,38.42486124798968,38.21323823044842,38.27370071411133,8893000 | |
| 2015-10-27,38.15276554956001,38.32659912109375,38.03183772226928,38.32659912109375,5126200 | |
| 2015-10-28,38.33416026831303,38.341716996444795,37.69928842880747,38.107418060302734,10430900 | |
| 2015-10-29,38.09231353220159,38.2056817796313,37.91092029990738,38.12254333496094,5606900 | |
| 2015-10-30,38.001609390474165,38.001609390474165,37.69173161740778,37.69929122924805,8577100 | |
| 2015-11-02,37.72196294019035,37.933585933743274,37.669057191802125,37.926029205322266,13054000 | |
| 2015-11-03,37.70683569408357,37.842879831489526,37.480096426122394,37.744625091552734,12452900 | |
| 2015-11-04,37.789980854407816,37.85800293527162,37.44231372250248,37.585914611816406,8067600 | |
| 2015-11-05,37.548121208417214,37.638816345526955,37.36672805105131,37.57835388183594,9691800 | |
| 2015-11-06,37.40452981916579,37.472551910033246,36.89814250200869,37.170230865478516,13747200 | |
| 2015-11-09,36.98884042480543,37.04930579149139,36.71675492416075,36.92081832885742,7896000 | |
| 2015-11-10,36.883025492363956,37.07953503270376,36.883025492363956,37.01906967163086,7438600 | |
| 2015-11-11,36.95859927891711,37.20045490512042,36.95859927891711,36.966156005859375,7264700 | |
| 2015-11-12,36.8754672685661,36.91325667613081,36.46733474731445,36.46733474731445,8473500 | |
| 2015-11-13,36.3615291818336,36.52780606200713,36.11967347420709,36.149906158447266,9112400 | |
| 2015-11-16,36.02897088022232,36.777213863543594,36.02897088022232,36.769657135009766,9734900 | |
| 2015-11-17,36.86790771261072,37.05685763386543,36.64872799514698,36.754539489746094,8056200 | |
| 2015-11-18,36.86035614117224,37.28360506192894,36.807450386471075,37.260929107666016,7826200 | |
| 2015-11-19,37.283590210636504,37.52544581668767,37.276030601177645,37.359169006347656,7421100 | |
| 2015-11-20,37.5254597213578,37.69929332242267,37.06442140050659,37.09465408325195,5487200 | |
| 2015-11-23,37.10221646375826,37.48767313645865,37.10221646375826,37.41965103149414,5316600 | |
| 2015-11-24,37.328952420422034,37.61615715754856,37.16267553843076,37.51790237426758,9786000 | |
| 2015-11-25,37.517895138013635,37.70684505541551,37.48766245927407,37.61614990234375,5599000 | |
| 2015-11-27,37.601036928041644,37.84289261330893,37.601036928041644,37.7597541809082,2712600 | |
| 2015-11-30,37.7673118612017,37.84289067780198,37.34406299205777,37.351619720458984,10355200 | |
| 2015-12-01,37.427200273235094,37.691729006376555,37.427200273235094,37.6690559387207,10807900 | |
| 2015-12-02,37.61616201283198,37.721973539339444,37.42721203459783,37.48011779785156,7832000 | |
| 2015-12-03,37.61614682833658,37.7521909884001,37.13999226811425,37.28359603881836,12556000 | |
| 2015-12-04,37.38185982912588,38.15277602086791,37.23069928273865,38.12254333496094,12783200 | |
| 2015-12-07,38.26613718428723,38.34927560730257,38.07718727130577,38.22834777832031,9022000 | |
| 2015-12-08,37.98648884325899,38.21323104300274,37.9033533042527,38.13009262084961,6436400 | |
| 2015-12-09,37.91847255629513,38.32660511844603,37.61615438233493,37.76731491088867,18821800 | |
| 2015-12-10,37.850467784990165,38.054531260764705,37.699307198771514,37.81267547607422,7842700 | |
| 2015-12-11,37.43477352416316,37.66151583338781,37.29117256038269,37.3969841003418,11597900 | |
| 2015-12-14,37.39697176008938,37.797544710081596,37.253370843694334,37.76731491088867,16609500 | |
| 2015-12-15,38.06207628464933,38.19056085963397,37.86556673295282,38.00917053222656,11557500 | |
| 2015-12-16,38.17544073435918,38.82542892329152,38.16788400611096,38.74229049682617,20860400 | |
| 2015-12-17,38.74228540426509,38.74228540426509,38.235901066934545,38.24345779418945,10235700 | |
| 2015-12-18,38.20538996506292,38.20538996506292,37.56584167480469,37.56584167480469,14720600 | |
| 2015-12-21,37.817101035329856,37.99983041036136,37.66482994458596,37.992218017578125,8155500 | |
| 2015-12-22,38.05312353692002,38.53278557559454,37.96937269952141,38.48710250854492,7185700 | |
| 2015-12-23,38.654595542606685,38.822097179961084,38.58607240954207,38.768798828125,6464100 | |
| 2015-12-24,38.685063241193006,38.84494963449839,38.685063241193006,38.730743408203125,2312100 | |
| 2015-12-28,38.56324114638997,38.685059754746504,38.52517047146597,38.67744445800781,4620900 | |
| 2015-12-29,38.928692713823054,39.05051130885627,38.76119105650823,39.01244354248047,4134000 | |
| 2015-12-30,38.989600026081646,39.03528308773868,38.829713666858595,38.875396728515625,6942900 | |
| 2015-12-31,38.74597425917103,38.75358955721722,38.39574606306213,38.441429138183594,6801400 | |
| 2016-01-04,37.938914926967264,37.954139709472656,37.573456250383124,37.954139709472656,17281200 | |
| 2016-01-05,38.04550573468993,38.28914291554095,37.94652722234912,38.197776794433594,8630500 | |
| 2016-01-06,37.81709922997979,38.220625733464836,37.79425914833555,38.06835174560547,12429100 | |
| 2016-01-07,37.64197514051845,38.01504616624649,37.47447641240608,37.61152267456055,16031500 | |
| 2016-01-08,37.855173591144386,37.855173591144386,37.246077580399984,37.32221603393555,14691000 | |
| 2016-01-11,37.55063237598698,37.80949735604794,37.30699508938673,37.67245101928711,15890200 | |
| 2016-01-12,37.90084224367683,38.03027612316959,37.573454253904956,37.87800216674805,13171500 | |
| 2016-01-13,37.92368845425782,37.95414092462789,37.14709382432529,37.18516159057617,19407900 | |
| 2016-01-14,37.291752128228474,37.61914014263321,37.11663808170246,37.36027526855469,19025800 | |
| 2016-01-15,36.7283524227928,37.01766984728739,36.48471226389368,36.77403259277344,24210900 | |
| 2016-01-19,37.14710260573553,37.3526720773473,36.9796009093737,37.21562576293945,14945200 | |
| 2016-01-20,36.80448947030932,36.97199117873432,36.08119007092942,36.75119400024414,28302800 | |
| 2016-01-21,36.781644003289884,37.05573370736102,36.55323155998664,36.89584732055664,21001000 | |
| 2016-01-22,37.3146014850908,37.60392180556097,37.02528406900571,37.52778625488281,13754500 | |
| 2016-01-25,36.91869362699746,37.512559062458585,36.85778286213728,37.19278335571289,15869400 | |
| 2016-01-26,37.306983240634125,37.779029970451184,37.26891547126551,37.53539276123047,10523400 | |
| 2016-01-27,37.58868912678433,37.9693726384312,37.26891637110561,37.4973258972168,17247400 | |
| 2016-01-28,37.62674970299487,38.01504843708902,37.512546413966824,37.87800216674805,15649200 | |
| 2016-01-29,38.13686588684907,38.700278637533074,37.96175185870806,38.64698028564453,20576300 | |
| 2016-02-01,38.56324635533289,38.93631462314877,38.449040123903885,38.77642822265625,18573100 | |
| 2016-02-02,38.49472086106498,38.49472086106498,38.190172865327725,38.28153610229492,14068600 | |
| 2016-02-03,38.42618919281768,38.49471233145604,37.83993631877483,38.197776794433594,25209800 | |
| 2016-02-04,38.03029411228309,38.075974287748316,37.66483818663368,37.847564697265625,21240800 | |
| 2016-02-05,37.916082629789805,38.030288861455496,37.588694530358936,37.786651611328125,20073300 | |
| 2016-02-08,37.53539006107733,37.79425494030066,37.22322972769487,37.68766403198242,21546900 | |
| 2016-02-09,37.39073765664355,38.144489437233865,37.36028227647821,37.93892288208008,24376300 | |
| 2016-02-10,38.07596069834612,38.29675781557676,37.84755118938334,37.89323425292969,14798700 | |
| 2016-02-11,37.44404061266465,37.76381345523574,37.21563102448738,37.58869934082031,26010400 | |
| 2016-02-12,37.817102692200145,38.12926599330255,37.64198860666454,38.12165069580078,12464000 | |
| 2016-02-16,38.44903331779338,38.47948869470136,38.13687296544806,38.42619323730469,15217700 | |
| 2016-02-17,38.59369677175481,38.936312543355804,38.479493450811106,38.82210922241211,11040500 | |
| 2016-02-18,38.692663342527254,38.76879886628107,38.44141379063243,38.64698028564453,13101900 | |
| 2016-02-19,38.54039552211184,38.784032722145675,38.327213698178355,38.7078971862793,9795000 | |
| 2016-02-22,38.92868687663541,39.01243769273475,38.791640614724486,38.898231506347656,9152000 | |
| 2016-02-23,38.82210947462915,38.96676817718496,38.73074333201867,38.89063262939453,9986500 | |
| 2016-02-24,38.70789560270523,39.05812370037767,38.5099414749204,39.01244354248047,13271700 | |
| 2016-02-25,39.11141720883935,39.47687297576179,39.020053993204804,39.45403289794922,9512000 | |
| 2016-02-26,39.56061983599448,39.56061983599448,38.82209598501224,38.898231506347656,28143900 | |
| 2016-02-29,38.87539262741311,39.179937626512675,38.76118643751074,38.768798828125,13596800 | |
| 2016-03-01,38.98960604409131,39.210403186270234,38.92869819019857,39.14188003540039,13169700 | |
| 2016-03-02,39.18755367835611,39.25607681274414,38.94391651261737,39.25607681274414,16157700 | |
| 2016-03-03,39.096189522169546,39.45403289794922,38.9591432465256,39.45403289794922,10743600 | |
| 2016-03-04,39.43880311424824,39.72050804170016,39.286529160031165,39.62153244018555,17384700 | |
| 2016-03-07,39.454046168587126,39.59109249032754,39.309387453143465,39.37791061401367,14095900 | |
| 2016-03-08,39.27131315798558,39.705292136674196,39.20279000848818,39.49210739135742,11554900 | |
| 2016-03-09,39.613933139691206,39.842345615433295,39.6063207458796,39.78904724121094,11307500 | |
| 2016-03-10,39.93369796315393,40.02506118588192,39.46165125727746,39.804264068603516,13004500 | |
| 2016-03-11,40.00223517285312,40.08598603329782,39.789050372343304,39.933712005615234,12880500 | |
| 2016-03-14,39.91086196899414,40.002228112108064,39.78904334922723,39.91086196899414,10645100 | |
| 2016-03-15,39.79665246417325,40.06312974589516,39.72812931967553,40.00983428955078,6523700 | |
| 2016-03-16,39.97938529815987,40.19257006196865,39.70529558078,40.10120391845703,13743400 | |
| 2016-03-17,40.085972301651395,40.4742681800631,40.047901629482915,40.3448371887207,13903400 | |
| 2016-03-18,40.414490435806975,40.452753901730745,40.230821712331434,40.29204559326172,13037000 | |
| 2016-03-21,40.307344182782266,40.46040094885166,40.13132992356272,40.314998626708984,11421400 | |
| 2016-03-22,40.184897644960586,40.292039420173545,40.01653783682711,40.0777587890625,9853200 | |
| 2016-03-23,39.993571463444766,40.51396261678711,39.978268417153316,40.08540725708008,11304300 | |
| 2016-03-24,39.94765687088795,40.07775320081996,39.90939341616174,40.03948974609375,9455500 | |
| 2016-03-28,40.08540912999628,40.33795027600681,40.08540912999628,40.25376892089844,7363500 | |
| 2016-03-29,40.23081138124658,40.567533881948435,40.17724195884662,40.55223083496094,10354700 | |
| 2016-03-30,40.68998434617883,40.82008361816406,40.59049993036569,40.82008361816406,8932300 | |
| 2016-03-31,40.75120675924653,40.82008215504884,40.55988653971955,40.605804443359375,8297400 | |
| 2016-04-01,40.437433322041066,41.14914462449044,40.38386390523858,41.03435134887695,14840300 | |
| 2016-04-04,41.08791936510208,41.13383725764511,40.83537825440084,41.04965591430664,12949000 | |
| 2016-04-05,40.881301143177886,40.97313694604544,40.68232940892764,40.77416229248047,11748800 | |
| 2016-04-06,40.66702651489522,41.10323639387791,40.66702651489522,41.095584869384766,11672400 | |
| 2016-04-07,40.8200693701899,40.96547164053701,40.52161038829564,40.65170669555664,11243400 | |
| 2016-04-08,40.8277393165826,40.919575136542406,40.74356086059237,40.8736572265625,7040200 | |
| 2016-04-11,40.91957692585837,41.049673297517316,40.552242387902325,40.58285140991211,6694100 | |
| 2016-04-12,40.59049474396006,40.881299349000436,40.59049474396006,40.835384368896484,9361100 | |
| 2016-04-13,40.93486635768533,40.980781331806774,40.3379454202786,40.52161407470703,14780000 | |
| 2016-04-14,40.498663762964895,40.598151097216444,40.307343538266124,40.337955474853516,11811300 | |
| 2016-04-15,40.33029288287813,40.605794397931305,40.28437499059788,40.59048843383789,12384200 | |
| 2016-04-18,40.521624532094684,40.82008361816406,40.49101259523757,40.82008361816406,8476800 | |
| 2016-04-19,40.73589527739244,40.83538259548811,40.61345047024178,40.797119140625,5980100 | |
| 2016-04-20,40.728250368055384,40.728250368055384,40.23847105991692,40.337955474853516,20207300 | |
| 2016-04-21,40.184889783679566,40.23846212046324,39.58797174941263,39.61858367919922,30667400 | |
| 2016-04-22,39.488486947906225,39.76398849487305,39.44257196962142,39.76398849487305,22004200 | |
| 2016-04-25,39.542056076709606,40.03948974609375,39.53440455349015,40.03948974609375,8947300 | |
| 2016-04-26,40.138979776450164,40.161937266974476,39.80990878879989,39.8787841796875,10821800 | |
| 2016-04-27,40.024184793228216,40.19254750146164,39.72572575177044,40.07010269165039,12012100 | |
| 2016-04-28,39.91705151018014,40.34560986387688,39.90939998570116,40.10837173461914,11547000 | |
| 2016-04-29,40.10070354613457,40.10835506743393,39.78693862521346,40.024173736572266,13198500 | |
| 2016-05-02,40.13897952356172,40.52161993290108,40.00888026634272,40.48335647583008,14096300 | |
| 2016-05-03,40.33795062989552,40.567534288095956,40.292035649844195,40.40682601928711,12837300 | |
| 2016-05-04,40.29203120184046,40.60579618124998,40.17723792575545,40.529266357421875,11003200 | |
| 2016-05-05,40.437435139451914,40.75885165471252,40.4068232086706,40.536922454833984,10555900 | |
| 2016-05-06,40.47571069556318,40.743560791015625,40.345614329815206,40.743560791015625,8435400 | |
| 2016-05-09,40.76651287461127,41.080277918998064,40.67467998631425,40.965484619140625,9845100 | |
| 2016-05-10,41.09557695348629,41.37107849121094,41.049659057427384,41.37107849121094,8567400 | |
| 2016-05-11,41.30985838069758,41.35577628092579,41.02670529424359,41.04201126098633,6462100 | |
| 2016-05-12,41.133857781119566,41.348135547937886,41.049676395779336,41.263954162597656,11906400 | |
| 2016-05-13,41.16446474750915,41.22568570806253,40.67468538582103,40.743560791015625,10657700 | |
| 2016-05-16,40.667028184289556,41.095586556371565,40.63641624643047,41.003753662109375,8139300 | |
| 2016-05-17,40.850689552918325,40.98078588647381,40.09306028325403,40.200199127197266,19898200 | |
| 2016-05-18,39.97826807761625,40.100712882108965,39.580321733186324,39.733375549316406,20120200 | |
| 2016-05-19,39.85582537369283,40.13897845163414,39.75633805251335,40.12367248535156,13237300 | |
| 2016-05-20,40.23081059805958,40.25376808740848,39.871127695249406,39.91704559326172,7050800 | |
| 2016-05-23,39.985918937279834,40.06244584407519,39.87878010004057,39.95530700683594,8546700 | |
| 2016-05-24,40.04715590817121,40.38387849534183,40.03184993793864,40.29204559326172,11258200 | |
| 2016-05-25,40.368569824188974,40.521626596958875,40.27673692825308,40.35326385498047,9767300 | |
| 2016-05-26,40.3991790390344,40.605805230446485,40.3991790390344,40.51396942138672,7957000 | |
| 2016-05-27,40.559879302978516,40.628754686492,40.42978297818325,40.559879302978516,7873000 | |
| 2016-05-31,40.62110588290281,40.68232682828295,40.20785355415727,40.299686431884766,8766400 | |
| 2016-06-01,40.330303584832215,40.71294403076172,40.330303584832215,40.71294403076172,10175800 | |
| 2016-06-02,40.62876126626801,40.728248596191406,40.49101047693248,40.728248596191406,6309800 | |
| 2016-06-03,40.804768989740204,41.00374361776806,40.64406073431995,40.98843765258789,13362500 | |
| 2016-06-06,41.05731175558821,41.14149018248193,40.835379646369745,41.03435134887695,10778100 | |
| 2016-06-07,41.064964559174385,41.149145908008144,40.9195622689343,40.98843765258789,5572800 | |
| 2016-06-08,40.98078191970422,41.24863192295008,40.896600573521646,41.23332595825195,6024500 | |
| 2016-06-09,41.156804844694165,41.41700046099851,41.14915332038296,41.39404296875,5946800 | |
| 2016-06-10,41.18742537016953,41.49353895412549,41.14150745678148,41.42466354370117,10563900 | |
| 2016-06-13,41.424645764177754,41.493521145040646,41.08026885986328,41.08026885986328,9091800 | |
| 2016-06-14,41.06496782108232,41.256288022060026,40.82007819737602,41.24098205566406,9530900 | |
| 2016-06-15,41.233315891596305,41.34810621983609,41.06495324033502,41.11852264404297,9347600 | |
| 2016-06-16,40.988454382217014,41.355788938527354,40.92723049650752,41.332828521728516,12205700 | |
| 2016-06-17,41.27352054361168,41.33510979438551,40.89627573644228,41.16573715209961,10077500 | |
| 2016-06-20,41.42751283632752,41.55839187640184,41.242739144417556,41.296630859375,6497500 | |
| 2016-06-21,41.35052341456272,41.51219856272026,41.33512536185082,41.404415130615234,6879100 | |
| 2016-06-22,41.45830629069118,41.57379021604259,41.38131896504239,41.427513122558594,5408300 | |
| 2016-06-23,41.58917516730606,41.68156051635742,41.47369127833389,41.68156051635742,5642500 | |
| 2016-06-24,40.91939412636886,41.40441962347233,40.7115247975194,40.880897521972656,23775900 | |
| 2016-06-27,40.819299221312576,40.88858898228449,40.53444262037382,40.79620361328125,19305900 | |
| 2016-06-28,41.14266310956638,41.14266310956638,40.680733174660276,41.05027770996094,11868600 | |
| 2016-06-29,41.265845876534726,41.55070551737447,41.13496680118592,41.52760696411133,10821000 | |
| 2016-06-30,41.581484729104716,42.45915603637695,41.57378717185477,42.45915603637695,20984800 | |
| 2016-07-01,42.536158017424874,42.55155607411006,42.243600814164424,42.25899887084961,14933900 | |
| 2016-07-05,42.205104406271545,42.76712022291015,42.205104406271545,42.49766159057617,19917100 | |
| 2016-07-06,42.48995772258951,42.605441662642264,42.27439083382819,42.53615188598633,19540000 | |
| 2016-07-07,42.6439215612564,42.72091180872538,42.366762544123326,42.45145034790039,15618100 | |
| 2016-07-08,42.613132179574684,42.91338978671828,42.4822531435628,42.87489318847656,10227500 | |
| 2016-07-11,42.882598876953125,43.0134779288175,42.66702906082583,42.882598876953125,8213900 | |
| 2016-07-12,42.81330171846325,42.87489098610572,42.63622853578396,42.65162658691406,15270800 | |
| 2016-07-13,42.70552236393827,42.94418483698597,42.620834543097516,42.89029312133789,9398800 | |
| 2016-07-14,42.867200823167,43.12896186377421,42.805608608022496,42.882598876953125,15486400 | |
| 2016-07-15,42.913394984525375,43.08276770241583,42.79791104956867,42.882598876953125,10722200 | |
| 2016-07-18,42.882597052459396,42.91339315872139,42.76711312241609,42.836402893066406,9656800 | |
| 2016-07-19,42.71322526647835,42.80561065673828,42.59774426287307,42.80561065673828,5295600 | |
| 2016-07-20,42.797903667333145,42.85179537784954,42.62852804177993,42.65162658691406,6073200 | |
| 2016-07-21,42.590039286941945,42.613134897857755,42.366771925161494,42.52845001220703,6682400 | |
| 2016-07-22,42.61313469404289,42.751714232631514,42.55924297757824,42.72861862182617,10602400 | |
| 2016-07-25,42.690138394006055,42.72093450935779,42.48996658109898,42.682437896728516,4033400 | |
| 2016-07-26,42.62853850917339,42.75942050747826,42.32058622158776,42.35137939453125,11737800 | |
| 2016-07-27,42.297479806409655,42.297479806409655,41.60458508551292,41.72006607055664,21562400 | |
| 2016-07-28,41.96643165187179,41.981829704882074,41.59688719026,41.904842376708984,10873800 | |
| 2016-07-29,41.95872386034526,42.17429067615721,41.874036057882684,42.112701416015625,9262200 | |
| 2016-08-01,42.08191388952104,42.243589034312954,41.95873240726841,42.15890121459961,14918200 | |
| 2016-08-02,42.1743040758002,42.25899190516984,41.9202435245698,42.09731674194336,11733500 | |
| 2016-08-03,42.166599112852204,42.166599112852204,41.75086053451909,41.8663444519043,13290800 | |
| 2016-08-04,41.93564461991874,42.12811590539753,41.82786116995122,41.958740234375,8943200 | |
| 2016-08-05,42.12810863962664,42.243589628869834,41.943334945208,42.02802276611328,12028500 | |
| 2016-08-08,42.20509413001493,42.235890233891546,41.85094774606808,41.98182678222656,8057700 | |
| 2016-08-09,41.981819465788654,42.26667897168599,41.981819465788654,42.112701416015625,7840900 | |
| 2016-08-10,42.22818888833094,42.35137036447648,42.18199767032515,42.266685485839844,7303600 | |
| 2016-08-11,42.48225233487502,42.48225233487502,42.251287434211896,42.266685485839844,8083000 | |
| 2016-08-12,42.343670292717945,42.459154204631055,42.31287419129073,42.412960052490234,8783800 | |
| 2016-08-15,42.46685090516573,42.53614066354072,42.30517578125,42.30517578125,8568200 | |
| 2016-08-16,42.243592411289285,42.25129290653964,42.11271336081753,42.12041091918945,6712100 | |
| 2016-08-17,42.105015070006374,42.297486345044234,41.951040399478956,42.235897064208984,12552000 | |
| 2016-08-18,42.30518810798671,42.42836961022581,42.30518810798671,42.38217544555664,6683700 | |
| 2016-08-19,42.32829103544365,42.335991532658355,42.197411951585494,42.28209686279297,5846500 | |
| 2016-08-22,42.28208911653227,42.38987549963693,42.20510177976473,42.34368133544922,9938600 | |
| 2016-08-23,42.366782330766874,42.443772614192795,42.243600814164424,42.25899887084961,5687400 | |
| 2016-08-24,42.24359280005701,42.32828062731973,42.020328362675286,42.189701080322266,7793500 | |
| 2016-08-25,42.212796460531926,42.212796460531926,41.943334945208,42.02802276611328,7359700 | |
| 2016-08-26,42.0665185771402,42.23589422759921,41.696974106311956,41.81245803833008,13499700 | |
| 2016-08-29,41.889435576876245,42.05881118774414,41.85094192082746,42.05881118774414,8202800 | |
| 2016-08-30,41.98183075191069,42.04342296548793,41.75086582475284,41.81245803833008,7950900 | |
| 2016-08-31,41.773956143244924,41.91253566935596,41.720064431632636,41.8663444519043,8154900 | |
| 2016-09-01,41.69697449389207,41.92024186486727,41.65848082848769,41.88174819946289,16677600 | |
| 2016-09-02,42.03572535111704,42.30518689866643,42.004932179096514,42.205101013183594,10966300 | |
| 2016-09-06,42.212800459512934,42.31288340562929,42.00493113492904,42.2974853515625,9273300 | |
| 2016-09-07,42.22049751870383,42.297484851248626,41.843252540725985,41.927940368652344,13418500 | |
| 2016-09-08,41.7662616614683,41.88944314520671,41.61998456730337,41.69697189331055,13344400 | |
| 2016-09-09,41.335120053392394,41.41211030706442,40.56523513793945,40.56523513793945,24921600 | |
| 2016-09-12,40.51904077005131,41.38900854227368,40.51904077005131,41.32741928100586,23542700 | |
| 2016-09-13,41.11188176940435,41.15807301406496,40.73463662902408,40.8193244934082,21780500 | |
| 2016-09-14,40.8424059640889,40.98868601984167,40.58064489981831,40.696128845214844,19396200 | |
| 2016-09-15,40.60373970407265,41.073367127713375,40.56524310124049,41.02717590332031,10119900 | |
| 2016-09-16,40.97914464484678,41.01787670360926,40.653788850095204,40.8939323425293,14475100 | |
| 2016-09-19,40.90169245967689,41.04887847364053,40.80873489379883,40.80873489379883,9579400 | |
| 2016-09-20,41.00237995897094,41.07209884110768,40.909422434477435,40.91716766357422,9705900 | |
| 2016-09-21,40.92492091259071,41.24252853606143,40.708016055173225,41.141822814941406,24882700 | |
| 2016-09-22,41.28901170714864,41.58338072731233,41.28901170714864,41.505916595458984,17316000 | |
| 2016-09-23,41.51365531977552,41.521400549719985,41.30449865047401,41.31999206542969,12930800 | |
| 2016-09-26,41.211544734901274,41.22703815121754,40.93266915134244,40.97140121459961,12797200 | |
| 2016-09-27,40.97139820305627,41.25801899617208,40.94815955782349,41.141822814941406,12608700 | |
| 2016-09-28,41.22703363678768,41.30449775481957,41.02562220179808,41.21154022216797,9757500 | |
| 2016-09-29,41.18831334492374,41.211554952694065,40.77774805348356,40.80873489379883,15094000 | |
| 2016-09-30,41.00237837578794,41.35871800180943,41.00237837578794,41.21928024291992,17343100 | |
| 2016-10-03,41.14956151128023,41.18054833671505,40.87843417639139,40.95589828491211,11454200 | |
| 2016-10-04,40.92492567900531,40.955909557902025,40.52985093363407,40.60731506347656,13346600 | |
| 2016-10-05,40.677035409804105,40.74675431117006,40.46788166077348,40.56858444213867,15203800 | |
| 2016-10-06,40.41365499607512,40.74675609999513,40.35168427828882,40.646053314208984,15413300 | |
| 2016-10-07,40.661542032563865,40.746751390287685,40.250973885032224,40.53759765625,11403000 | |
| 2016-10-10,40.63055519971864,40.77773822313291,40.46013057413694,40.53759765625,8661700 | |
| 2016-10-11,40.5066038159153,40.537590643399916,40.18124803745983,40.328433990478516,19642600 | |
| 2016-10-12,40.39815328359332,40.65378722526201,40.32068621409785,40.55308151245117,7145400 | |
| 2016-10-13,40.274223547870335,40.67704063521182,40.227743289299724,40.56084442138672,19180700 | |
| 2016-10-14,40.57633262843891,40.7622477287033,40.50661372707296,40.56858444213867,10659100 | |
| 2016-10-17,40.584072754447405,40.63829823145889,40.3516774308172,40.374916076660156,8465000 | |
| 2016-10-18,40.56082542519255,40.73125000506745,40.49110654752248,40.49885177612305,7844900 | |
| 2016-10-19,40.421406918877366,40.49112582974819,40.20450495397597,40.266475677490234,9032000 | |
| 2016-10-20,40.24321746826172,40.38265522223978,40.14251176704064,40.24321746826172,12176300 | |
| 2016-10-21,40.382660853166946,40.51435044191658,40.28970036750843,40.46012496948242,14028200 | |
| 2016-10-24,40.506608833062735,40.81646828108856,40.506608833062735,40.7235107421875,7609500 | |
| 2016-10-25,40.89393480749887,40.971398929693166,40.839709330949496,40.87069320678711,9414600 | |
| 2016-10-26,40.9016757690197,40.97914283819604,40.75449277018444,40.816463470458984,12417600 | |
| 2016-10-27,40.80097203483919,40.96365141046368,40.57632491100221,40.630550384521484,17905700 | |
| 2016-10-28,40.599559709752825,40.94040593316992,40.529840828250876,40.800968170166016,12751000 | |
| 2016-10-31,40.83196871714077,41.002393363650185,40.80098188049044,40.90168762207031,8579100 | |
| 2016-11-01,40.9016805896924,40.97139948263491,40.59182114166657,40.7235107421875,11342100 | |
| 2016-11-02,40.622802734375,40.85520100116406,40.59181885986094,40.622802734375,9703300 | |
| 2016-11-03,40.74674624664187,40.7544944314086,40.28970086260433,40.343929290771484,15641600 | |
| 2016-11-04,40.281949659892504,40.343923308570275,39.94884868591502,39.979835510253906,11992400 | |
| 2016-11-07,40.32069605717747,40.677035798646585,40.29745740818909,40.6537971496582,11763000 | |
| 2016-11-08,40.35941757683018,40.94815547459892,40.3206855202822,40.82421112060547,13406800 | |
| 2016-11-09,39.98760003400694,40.39816826694297,39.7164725778802,40.266475677490234,34557200 | |
| 2016-11-10,40.28195792974819,40.28195792974819,39.11223314394067,39.189697265625,52820800 | |
| 2016-11-11,39.08125155808523,39.28266007453431,38.895333503998415,39.150970458984375,20828100 | |
| 2016-11-14,39.150956669311654,39.18194349325654,38.93405185676363,39.08123779296875,20591800 | |
| 2016-11-15,39.158715609253356,39.383365728916125,39.09674489473062,39.32139205932617,23028700 | |
| 2016-11-16,39.329132080078125,39.49955668099988,39.26715842335509,39.329132080078125,16034200 | |
| 2016-11-17,39.29815436915079,39.33688643605549,39.08125243043066,39.259422302246094,15626700 | |
| 2016-11-18,39.25941381848009,39.290400647334664,39.065750570739,39.11997604370117,14786100 | |
| 2016-11-21,39.11996828939116,39.39884378367066,38.99602395360761,39.38335037231445,18968700 | |
| 2016-11-22,39.49954562230944,39.662221993063,39.47630403001195,39.584754943847656,11991800 | |
| 2016-11-23,39.429840176579994,39.561529772471594,39.31364104073829,39.36786651611328,14783600 | |
| 2016-11-25,39.45307667125876,39.68547197520825,39.45307667125876,39.67772674560547,10823500 | |
| 2016-11-28,39.669978966541436,39.8326553854627,39.57702143502452,39.762939453125,15116500 | |
| 2016-11-29,39.77068513094034,39.8636426635047,39.67772759837599,39.81716537475586,7915400 | |
| 2016-11-30,39.61575339822452,39.731952528640996,39.174201430748546,39.181949615478516,16837600 | |
| 2016-12-01,39.03477391118962,39.07350597981495,38.71716622035401,38.92632293701172,33621100 | |
| 2016-12-02,39.02701895918708,39.2051887945415,39.00377735974664,39.17420196533203,21587200 | |
| 2016-12-05,39.18195199071576,39.28265475777696,39.104484914053124,39.22068405151367,21223400 | |
| 2016-12-06,39.205190134184555,39.33687973022461,39.18195148901673,39.33687973022461,16546300 | |
| 2016-12-07,39.32139580177039,39.933372549414095,39.3136505698681,39.90238571166992,11756500 | |
| 2016-12-08,39.74744087172967,39.9333559105955,39.669973809647026,39.73969268798828,17006400 | |
| 2016-12-09,39.762932063219644,40.32068010373081,39.762932063219644,40.31293487548828,14415900 | |
| 2016-12-12,40.21223812493686,40.514352329737896,40.21223812493686,40.47562026977539,9935900 | |
| 2016-12-13,40.55308326842039,40.75449470276329,40.46012573606726,40.661537170410156,10452400 | |
| 2016-12-14,40.68478343557281,40.81647305148487,40.11153880937381,40.21998977661133,25363200 | |
| 2016-12-15,40.21997915543788,40.5220962837609,40.096034803459126,40.390403747558594,16154500 | |
| 2016-12-16,40.51996497819961,40.64483676197663,40.43412009251369,40.621421813964844,15871100 | |
| 2016-12-19,40.668252571128946,40.76190344069324,40.55899272711936,40.69947052001953,7523200 | |
| 2016-12-20,40.71507267469042,40.71507267469042,40.43412009251369,40.621421813964844,15316900 | |
| 2016-12-21,40.582398998854565,40.80872463085387,40.582398998854565,40.613616943359375,6553100 | |
| 2016-12-22,40.5667907657497,40.63702965361178,40.4809429053508,40.55118179321289,6537200 | |
| 2016-12-23,40.52776224122014,40.66043401730275,40.52776224122014,40.62921905517578,6484300 | |
| 2016-12-27,40.59800984306025,40.69946667882547,40.551182924143866,40.621421813964844,13378500 | |
| 2016-12-28,40.59020469995032,40.61361964844201,40.37168502807617,40.37168502807617,8643600 | |
| 2016-12-29,40.39509014591474,40.6058067839457,40.371678178502435,40.558982849121094,10299400 | |
| 2016-12-30,40.56678428740641,40.64482913762703,40.27021981078134,40.3560676574707,8049900 | |
| 2017-01-03,40.38727917203285,40.55897483809517,40.27021340388015,40.50434494018555,21730000 | |
| 2017-01-04,40.55897483809517,40.69945256903595,40.49653896785209,40.50434494018555,9144600 | |
| 2017-01-05,40.496549971367834,40.6916576532319,40.348269204909656,40.637027740478516,12312500 | |
| 2017-01-06,40.55899306455071,40.6994708586196,40.41070929464051,40.676055908203125,9092400 | |
| 2017-01-09,40.51995549516237,40.55117343380058,40.30924185212073,40.348262786865234,6903200 | |
| 2017-01-10,40.309247938653826,40.37168084825086,40.08292231501234,40.145355224609375,10344300 | |
| 2017-01-11,40.0751011709393,40.28581774314196,40.0751011709393,40.223384857177734,12087500 | |
| 2017-01-12,40.20778009609156,40.27801896083759,40.14534422649236,40.18436813354492,13257600 | |
| 2017-01-13,40.18437459374815,40.285828432497794,40.10632974420235,40.207786560058594,6517700 | |
| 2017-01-17,40.2389965645017,40.80090448488682,40.199972658871246,40.77749252319336,19030100 | |
| 2017-01-18,40.73848149756123,40.93358916471707,40.73848149756123,40.9179801940918,11652100 | |
| 2017-01-19,40.87115293923249,40.87115293923249,40.67604527371396,40.76969909667969,17283400 | |
| 2017-01-20,40.964810553305334,41.18333020623494,40.82433278296287,41.03504943847656,11015600 | |
| 2017-01-23,41.035044852762866,41.0584568195013,40.88676112446838,41.01943588256836,16203800 | |
| 2017-01-24,41.05064890466181,41.331604400663906,41.03504291231193,41.29258346557617,10242500 | |
| 2017-01-25,41.38624007431437,41.44086998647373,41.27698024999565,41.284786224365234,8816800 | |
| 2017-01-26,41.300397162324394,41.30820313762831,41.105289459228516,41.105289459228516,9985400 | |
| 2017-01-27,41.003828444878046,41.11308826321649,40.769699837423275,40.87895965576172,16358700 | |
| 2017-01-30,40.76189232585322,40.90237008044831,40.730674385475055,40.847740173339844,9951700 | |
| 2017-01-31,40.84773902347622,41.0428466796875,40.7775001481559,41.0428466796875,12061300 | |
| 2017-02-01,40.847742479199006,40.97261127065387,40.71506771365563,40.72287368774414,18479800 | |
| 2017-02-02,40.9101685003229,41.261362847522115,40.9101685003229,41.09747314453125,18747500 | |
| 2017-02-03,41.308201199587444,41.47989692293076,41.19894136731701,41.362831115722656,17954700 | |
| 2017-02-06,41.33941496059597,41.34721795763666,41.13650131225586,41.13650131225586,19067900 | |
| 2017-02-07,41.214547271375274,41.55013271813756,41.214547271375274,41.47208786010742,8364400 | |
| 2017-02-08,41.51890716708082,41.72181780656438,41.45647129209733,41.643775939941406,8559200 | |
| 2017-02-09,41.596949063676654,41.88570754291738,41.52671019282281,41.81547164916992,8840900 | |
| 2017-02-10,41.838876692965364,41.9013095805601,41.690593002854314,41.8466796875,9354200 | |
| 2017-02-13,41.909115552200625,41.963745445260734,41.72961690684515,41.8466796875,14059100 | |
| 2017-02-14,41.745228579598596,41.932530231632526,41.59694487987348,41.854488372802734,10483300 | |
| 2017-02-15,41.94815701553644,42.26813353601251,41.8623091480977,42.236915588378906,12675900 | |
| 2017-02-16,42.19008058627037,42.30714339355391,41.9949729303579,42.291534423828125,11377300 | |
| 2017-02-17,42.16666905261148,42.54908139904764,42.088627174778864,42.502254486083984,15581800 | |
| 2017-02-21,42.6271304731475,42.99393391051915,42.58030652938589,42.884674072265625,16500000 | |
| 2017-02-22,42.84565118653259,42.94710504482671,42.78321529486805,42.89247512817383,8099000 | |
| 2017-02-23,42.923691928955094,43.16562653704048,42.892473983955604,42.99393081665039,9790300 | |
| 2017-02-24,42.947092829672926,43.15780943844728,42.91587786982609,43.1422004699707,7762200 | |
| 2017-02-27,43.071962737626336,43.071962737626336,42.853443127397185,42.94709396362305,12707400 | |
| 2017-02-28,42.8768592716862,43.0953818803227,42.830035337562215,43.00172805786133,17735500 | |
| 2017-03-01,43.0251407501516,43.29829027526757,42.9627048717785,43.20463943481445,16716100 | |
| 2017-03-02,43.15781362778292,43.29048838415947,43.07196578138163,43.196834564208984,9988500 | |
| 2017-03-03,43.06415784729278,43.10317877924478,42.84563824667656,43.03293991088867,10083200 | |
| 2017-03-06,42.88465538895297,42.90806735063403,42.775395598300044,42.84563446044922,6686600 | |
| 2017-03-07,42.73638273844696,42.87686049905356,42.728579741571835,42.791015625,7846500 | |
| 2017-03-08,42.68175583517249,42.76760369237928,42.64273489383495,42.697364807128906,10788000 | |
| 2017-03-09,42.681749354314796,42.837836073071536,42.681749354314796,42.76759719848633,7025300 | |
| 2017-03-10,42.94709473566468,43.017333608373335,42.84564090172387,42.962703704833984,6530200 | |
| 2017-03-13,42.923691928955094,43.04856073184595,42.86906201375953,42.99393081665039,10658000 | |
| 2017-03-14,42.939291759704375,43.03294259765754,42.84564092175122,42.86905288696289,7890800 | |
| 2017-03-15,42.923686960731985,43.31390229673864,42.923686960731985,43.18903350830078,14102900 | |
| 2017-03-16,43.19683874673992,43.251468658447266,43.103187894828324,43.251468658447266,8727200 | |
| 2017-03-17,43.28283834195318,43.43190205826471,43.1337776184082,43.1337776184082,16469400 | |
| 2017-03-20,43.17301191014908,43.275002420535614,43.14163274698693,43.22008514404297,6559200 | |
| 2017-03-21,43.235772068580324,43.36129768747169,43.12593752614624,43.18085479736328,13135500 | |
| 2017-03-22,43.24361563668392,43.31422398358471,42.992564401651514,43.09455490112305,7094700 | |
| 2017-03-23,43.05533307819311,43.21224086421088,42.92980744793231,43.00041580200195,7474700 | |
| 2017-03-24,43.000415336776165,43.06317665484399,42.772899199150274,42.91411590576172,8343300 | |
| 2017-03-27,42.75720778826441,42.929806648948365,42.68659943550889,42.8748893737793,5739500 | |
| 2017-03-28,42.71798225581677,43.063176989792446,42.71798225581677,42.95334243774414,8810200 | |
| 2017-03-29,42.91412070956848,43.086716598150694,42.88273855063811,43.03179931640625,5558200 | |
| 2017-03-30,42.99255438650124,43.07100974965187,42.90625498341859,42.94548416137695,5399100 | |
| 2017-03-31,42.8905859953794,43.000423560346235,42.81998062133789,42.81998062133789,4762300 | |
| 2017-04-03,42.88272878679579,42.929802014473374,42.67875078572636,42.749359130859375,10666600 | |
| 2017-04-04,42.78074290826057,42.882733416189005,42.70229051309534,42.8748893737793,5284000 | |
| 2017-04-05,42.88273192245309,43.07102185416478,42.74151522186105,42.79643249511719,7268100 | |
| 2017-04-06,42.835658691333435,42.96903134978899,42.765050341037416,42.79643249511719,5061000 | |
| 2017-04-07,42.8356605172181,43.031794499426546,42.819972432276444,42.91411590576172,7629900 | |
| 2017-04-10,42.92981919563773,43.11026215146773,42.85136378477605,43.03965377807617,5260600 | |
| 2017-04-11,43.04749277668214,43.094566017681146,42.906276046452675,43.05533981323242,6325100 | |
| 2017-04-12,43.02395115863576,43.243620264606356,43.000416038072366,43.22008514404297,7377400 | |
| 2017-04-13,43.18870814798944,43.22793435120392,43.00826521898884,43.023956298828125,6719100 | |
| 2017-04-17,43.09455773349884,43.329917907714844,43.08671069845701,43.329917907714844,10585800 | |
| 2017-04-18,43.2749993236928,43.651576189594024,43.196546932250975,43.52605056762695,11085500 | |
| 2017-04-19,43.58097435992969,43.612356518307976,43.29854092005984,43.361305236816406,7254600 | |
| 2017-04-20,43.21224401724985,43.345613699797845,43.12594457900477,43.27500534057617,9738200 | |
| 2017-04-21,43.25147707518534,43.28285624543946,43.125951415865515,43.14948654174805,8435700 | |
| 2017-04-24,43.27500189554921,43.61235258577844,43.27500189554921,43.541744232177734,9831700 | |
| 2017-04-25,43.56526507225844,43.77709006362673,43.54957399962752,43.71432876586914,7292900 | |
| 2017-04-26,43.73003811584286,43.73003811584286,43.337770114416365,43.361305236816406,7930800 | |
| 2017-04-27,43.42406363712762,43.44760175071021,43.235776685069695,43.3063850402832,5861400 | |
| 2017-04-28,43.18085682813288,43.306382452927636,43.06317524555226,43.29069137573242,7034800 | |
| 2017-05-01,43.35345538175462,43.35345538175462,43.086713038418985,43.12594223022461,8353900 | |
| 2017-05-02,43.03180066681283,43.11810011019585,42.7964404529839,42.83566665649414,7672100 | |
| 2017-05-03,42.8748893737793,42.94549772653482,42.741516710677956,42.8748893737793,10973800 | |
| 2017-05-04,42.98472997727639,43.431915276778824,42.94550377416989,43.20439910888672,11587700 | |
| 2017-05-05,43.32207489013672,43.36914513043308,43.188702226173895,43.32207489013672,8539500 | |
| 2017-05-08,43.35345528191411,43.35345528191411,43.22008560693701,43.3063850402832,5323400 | |
| 2017-05-09,43.29070328257883,43.3691556973658,43.07887817133266,43.14948654174805,7256900 | |
| 2017-05-10,43.17300776275123,43.235772068580324,43.11809049153419,43.18085479736328,5232300 | |
| 2017-05-11,43.12593181338928,43.24361038208008,43.05532347506823,43.24361038208008,5058900 | |
| 2017-05-12,43.204398654233096,43.235780813495026,43.09456408958375,43.118099212646484,5478800 | |
| 2017-05-15,43.09455224493929,43.306377272585564,43.09455224493929,43.25930404663086,7303700 | |
| 2017-05-16,43.39268400888678,43.45544532797819,43.188702988113704,43.22008514404297,4797100 | |
| 2017-05-17,43.14948170113729,43.30638950587673,43.039647135649915,43.157325744628906,14021700 | |
| 2017-05-18,43.172999112233605,43.29068066570004,43.04747351849364,43.188690185546875,7906600 | |
| 2017-05-19,43.20438793205328,43.50251238552024,43.141626621872526,43.42405700683594,6277600 | |
| 2017-05-22,43.43191426915163,43.73003879282587,43.42406723305191,43.667274475097656,7101800 | |
| 2017-05-23,43.73001983850006,43.918306724538915,43.69079066053971,43.71432876586914,7518500 | |
| 2017-05-24,43.74571948947893,43.91831834130682,43.690802217127676,43.88693618774414,5136700 | |
| 2017-05-25,43.94970447443743,44.27920813838096,43.93401339623529,44.161529541015625,6036600 | |
| 2017-05-26,44.192920428697654,44.33413417488249,44.185073391662655,44.326290130615234,4207600 | |
| 2017-05-30,44.232136441007974,44.3498150345009,44.1615280878054,44.31058883666992,4250900 | |
| 2017-05-31,44.349819639740225,44.56164472134365,44.349819639740225,44.436119079589844,9780100 | |
| 2017-06-01,44.49103234788007,44.797000885009766,44.34981563954835,44.797000885009766,23243900 | |
| 2017-06-02,44.91467925403519,44.94606140758591,44.70285420671819,44.93037033081055,17247900 | |
| 2017-06-05,44.87545319210828,45.00097881391804,44.74208053550404,44.97744369506836,17359600 | |
| 2017-06-06,44.93821546752493,44.9774446568024,44.78131068148287,44.86760711669922,14846500 | |
| 2017-06-07,44.77346106365313,44.91467775715811,44.75776998740071,44.85191345214844,10077700 | |
| 2017-06-08,44.82839241829057,44.83623945526555,44.38905411625914,44.51457977294922,10593400 | |
| 2017-06-09,44.48319006118395,44.585180575175386,44.341973347278035,44.459651947021484,13410200 | |
| 2017-06-12,44.475344051381455,44.65578696936384,44.34981841309948,44.45180892944336,11442400 | |
| 2017-06-13,44.45180299727678,44.561637542019994,44.27920414538493,44.52241134643555,9520600 | |
| 2017-06-14,44.70286101379555,44.89899501420327,44.64794373310278,44.80485153198242,16040200 | |
| 2017-06-15,44.5851755699615,44.77346250552048,44.4282677951511,44.70285415649414,10361100 | |
| 2017-06-16,44.312310812212054,44.32812288202248,43.837960781275264,44.233253479003906,26268000 | |
| 2017-06-19,44.33603482478067,44.44671630859375,44.043516028024115,44.44671630859375,7883100 | |
| 2017-06-20,44.4862359539259,44.50995254826167,44.264873031209,44.27277755737305,7231700 | |
| 2017-06-21,44.27278337158164,44.36765277722727,44.09885361469462,44.14628982543945,12517800 | |
| 2017-06-22,44.08303867377693,44.10675828552676,43.8379591404982,43.8537712097168,7227600 | |
| 2017-06-23,43.84585970557887,44.00397736763463,43.814235569999,43.86957931518555,10146400 | |
| 2017-06-26,44.003985582776295,44.185819872541984,43.9644569138436,44.043514251708984,6590500 | |
| 2017-06-27,43.956551580943426,44.08304513739535,43.65613126927276,43.66403579711914,10585500 | |
| 2017-06-28,43.924924312082915,44.01188616961104,43.8063353000586,43.822147369384766,10734300 | |
| 2017-06-29,43.76681004824318,43.885396053672714,43.19758757148034,43.35570526123047,19058600 | |
| 2017-06-30,43.52172592441301,43.6007862743873,43.42685652028784,43.43476104736328,11222600 | |
| 2017-07-03,43.46638214166881,43.64821641010261,43.3794172707127,43.39522933959961,5782600 | |
| 2017-07-05,43.38733274425029,43.482202159070034,43.3161799291744,43.36361312866211,15837000 | |
| 2017-07-06,43.21338821176447,43.34778926804739,43.11061128823555,43.1185188293457,7893700 | |
| 2017-07-07,43.15805112728766,43.24501599177412,42.97621687238122,43.09480285644531,9841500 | |
| 2017-07-10,43.134343619859465,43.134343619859465,42.73905089135731,42.79439163208008,9119200 | |
| 2017-07-11,42.83391418076363,42.84972624954546,42.58092711194182,42.67579650878906,11256400 | |
| 2017-07-12,42.94459563413667,43.06318464204469,42.88135037487115,42.91297149658203,8100800 | |
| 2017-07-13,42.968316373774186,43.01575258468147,42.88135451087688,42.92088317871094,10008200 | |
| 2017-07-14,43.11852812799592,43.324079003538166,43.10271605820899,43.260833740234375,6341100 | |
| 2017-07-17,43.33988982469793,43.35570189402931,43.18177214722793,43.308265686035156,7902200 | |
| 2017-07-18,43.276644563216244,43.37941849010446,43.17386762048417,43.308265686035156,5310800 | |
| 2017-07-19,43.29245133536208,43.46638107299805,43.2371106035404,43.46638107299805,5592000 | |
| 2017-07-20,43.434761072195215,43.60869082639412,43.355703738019706,43.47429275512695,9816700 | |
| 2017-07-21,43.324070939162965,43.56124591013114,43.2845422799755,43.54543685913086,7738700 | |
| 2017-07-24,43.52962691741535,43.553343510917,43.37150925710276,43.403133392333984,9302400 | |
| 2017-07-25,43.55334213226553,43.735176380323935,43.51381347239951,43.70355224609375,13799900 | |
| 2017-07-26,43.711464076723274,43.80633347287937,43.561250932312085,43.69565200805664,7594000 | |
| 2017-07-27,43.72727735774739,44.13047456447241,43.70355774616793,44.1225700378418,12859000 | |
| 2017-07-28,43.9881706499951,44.170004927929945,43.14224452332934,43.75099563598633,18412200 | |
| 2017-07-31,43.64031050663869,43.83795683772325,43.632402964522846,43.73517990112305,7279300 | |
| 2017-08-01,43.78260890595613,43.901194875598435,43.66401992047064,43.68773651123047,19015300 | |
| 2017-08-02,43.60077576187879,43.727269275495054,43.458470182080106,43.6561164855957,17133700 | |
| 2017-08-03,43.64822036256129,43.87749085841685,43.561255483730285,43.61659622192383,17803400 | |
| 2017-08-04,43.5928781308454,43.735183742994465,43.43476044891934,43.498008728027344,17063700 | |
| 2017-08-07,43.505912014549175,43.8537715080371,43.505912014549175,43.822147369384766,16854000 | |
| 2017-08-08,43.71145720931261,43.837950722928866,43.63239687840042,43.6561164855957,9813200 | |
| 2017-08-09,43.6244951049443,43.758893152207605,43.57705890340484,43.727272033691406,7251800 | |
| 2017-08-10,43.61658663616227,43.75098769641171,43.529624792287194,43.54543685913086,6662800 | |
| 2017-08-11,43.46638304549409,43.75889878637496,43.46638304549409,43.577064514160156,4928400 | |
| 2017-08-14,43.6719299233305,43.89329282515022,43.6719299233305,43.7905158996582,10657800 | |
| 2017-08-15,43.806328131370094,44.07512723423955,43.806328131370094,44.011878967285156,11059000 | |
| 2017-08-16,44.03559678858069,44.225335550058546,44.03559678858069,44.16209030151367,5682800 | |
| 2017-08-17,44.003974570727266,44.21743294855854,43.75889205932617,43.75889205932617,6725600 | |
| 2017-08-18,43.664024973631456,43.79051849872803,43.569155583769906,43.64030838012695,6810300 | |
| 2017-08-21,43.6086857795432,43.87748490681329,43.482192249995144,43.79842758178711,6829300 | |
| 2017-08-22,43.82214370252456,43.932825162702485,43.743086378352785,43.806331634521484,7129400 | |
| 2017-08-23,43.75888977244568,43.80632597032136,43.63239626062042,43.679832458496094,5367100 | |
| 2017-08-24,43.64030573133556,43.75889170750392,43.03945926171316,43.0789909362793,11807100 | |
| 2017-08-25,43.2450178282684,43.395227954132665,43.197581623122154,43.22129821777344,7359200 | |
| 2017-08-28,43.18176772093177,43.23710844999705,42.96830933060416,43.09480285644531,6204700 | |
| 2017-08-29,43.03946413140589,43.28454666856635,42.999935468210644,43.245018005371094,6219500 | |
| 2017-08-30,43.16594591312691,43.31615901456119,43.158041388977,43.237098693847656,6497100 | |
| 2017-08-31,43.26874175856281,43.33199004281405,43.20549649015575,43.2529296875,10117300 | |
| 2017-09-01,43.339884208869286,43.46637773128593,43.29244800702175,43.458473205566406,17904500 | |
| 2017-09-05,43.33198589801134,43.553348840028434,43.29245421621352,43.521724700927734,20215900 | |
| 2017-09-06,43.600778333610805,43.74308392180319,43.49009386380516,43.70355224609375,17462000 | |
| 2017-09-07,43.73518341683419,43.83005281894475,43.624501945064544,43.766807556152344,16738100 | |
| 2017-09-08,43.61659762342013,43.69565797755417,43.38733013604175,43.55335235595703,9158200 | |
| 2017-09-11,43.63240555331464,43.88539263084557,43.62450102657348,43.822147369384766,9177800 | |
| 2017-09-12,43.822138066315894,43.92491498719537,43.798421475283405,43.91700744628906,7453400 | |
| 2017-09-13,43.87748658816178,44.09884951939242,43.87748658816178,43.94073486328125,7972300 | |
| 2017-09-14,43.8695832789354,43.96445267840318,43.711465602593215,43.8537712097168,5817900 | |
| 2017-09-15,43.961957230539475,43.961957230539475,43.75511619835651,43.930137634277344,12497700 | |
| 2017-09-18,43.96992039901143,44.06538527035645,43.86649835143643,43.9937858581543,8299400 | |
| 2017-09-19,44.01766119220631,44.041526655057766,43.75512896174432,43.858551025390625,6207700 | |
| 2017-09-20,43.73920237106307,43.79489045479027,43.22209830291442,43.436893463134766,11029200 | |
| 2017-09-21,43.381221783907506,43.42100160284639,42.98344787271151,43.02322769165039,10398700 | |
| 2017-09-22,43.09481050745073,43.09481050745073,42.86410401805774,42.89592361450195,11318200 | |
| 2017-09-25,42.967536685415915,43.24598024498156,42.93571707884982,43.20620346069336,9185400 | |
| 2017-09-26,43.253935611727805,43.37326900274287,43.158470719780276,43.30962371826172,17321400 | |
| 2017-09-27,43.222107632807614,43.26188441051709,42.73682305434063,42.975486755371094,11657800 | |
| 2017-09-28,42.919798659623105,43.09481708849952,42.880021881913635,42.975486755371094,7768200 | |
| 2017-09-29,42.975483369653944,43.07890541136961,42.90388396150823,42.943660736083984,14502800 | |
| 2017-10-02,42.94365877011893,43.11868021196782,42.83228259249626,42.864105224609375,17850000 | |
| 2017-10-03,42.93569557383965,42.99138365090572,42.800450933270206,42.911827087402344,20409200 | |
| 2017-10-04,42.848201688388386,43.214152919814296,42.72886831368378,43.047088623046875,21389200 | |
| 2017-10-05,43.1902794932343,43.349389618571294,43.12663422919021,43.23801040649414,19005000 | |
| 2017-10-06,43.02321649424019,43.09481286623834,42.7527301836339,42.80841827392578,7605500 | |
| 2017-10-09,42.864112199086634,42.927754438894944,42.60953717030595,42.689090728759766,12580300 | |
| 2017-10-10,42.86410899460487,43.17437209806298,42.816375042236885,43.06299591064453,10646500 | |
| 2017-10-11,43.0391334574888,43.269843040819865,43.0391334574888,43.1505126953125,10316300 | |
| 2017-10-12,43.11869019999586,43.37326524632415,43.07891341802718,43.33348846435547,8096300 | |
| 2017-10-13,43.500550898564505,43.524416359764494,43.38121752301696,43.41304016113281,8315600 | |
| 2017-10-16,43.365294560193256,43.452805274127954,43.349386280180575,43.42893981933594,4349600 | |
| 2017-10-17,43.317566558645524,43.357343330893535,43.134590978486095,43.269832611083984,10375500 | |
| 2017-10-18,43.222102835923344,43.28574506624063,43.08685816499255,43.21414566040039,4668500 | |
| 2017-10-19,43.015255399835446,43.055032170024006,42.84023396927816,42.98343276977539,8544500 | |
| 2017-10-20,42.90389323394471,42.927758696893314,42.744783066481226,42.880027770996094,11702600 | |
| 2017-10-23,42.84819793701172,43.06299617181007,42.79250984296476,42.84819793701172,7326400 | |
| 2017-10-24,42.816385394338624,42.87207350151206,42.64136389477969,42.697052001953125,10682300 | |
| 2017-10-25,42.68909302913912,42.76069244951531,42.32314178489366,42.57771682739258,12213400 | |
| 2017-10-26,42.7288617241158,42.9118373116106,42.60157422695537,42.60953140258789,14583700 | |
| 2017-10-27,42.49815871260931,42.553849846268186,42.1560759772182,42.24358367919922,10230400 | |
| 2017-10-30,42.498162557462464,42.498162557462464,41.853770773557905,41.88559341430664,9299800 | |
| 2017-10-31,42.09242739630745,42.33109109204239,42.02082798410961,42.235626220703125,10824900 | |
| 2017-11-01,42.35496421290881,42.482251733524194,42.23563083461832,42.370872497558594,7556300 | |
| 2017-11-02,42.32312887979139,42.3947282783356,42.108330684158744,42.26744079589844,10661400 | |
| 2017-11-03,42.291313386427824,42.410646749061314,42.22767115185719,42.2754020690918,5922400 | |
| 2017-11-06,42.1878964289715,42.19585360598588,41.813991048189145,41.82194519042969,10731100 | |
| 2017-11-07,41.84581294158811,42.29132080078125,41.71057127268201,42.29132080078125,9536300 | |
| 2017-11-08,42.418599737811014,42.75273132324219,42.36291164603472,42.75273132324219,12860400 | |
| 2017-11-09,42.56179447535559,42.887968853682345,42.52997184459856,42.74477005004883,10421300 | |
| 2017-11-10,42.68112687431288,43.22209944606163,42.657258384389266,43.18231964111328,7993600 | |
| 2017-11-13,43.20618748188252,43.60396124720533,43.18231899231752,43.42893981933594,7809300 | |
| 2017-11-14,43.3175680647033,43.611919831300426,43.25392279907511,43.58009719848633,8903200 | |
| 2017-11-15,43.44486111714956,43.484637895867394,43.08686403914165,43.11868667602539,10724800 | |
| 2017-11-16,43.50849938923027,43.842630976497574,43.45281129714796,43.7153434753418,11134200 | |
| 2017-11-17,43.596004911678094,43.71533825748138,43.476674600647854,43.56418228149414,7298900 | |
| 2017-11-20,43.49258429850422,43.65965159502859,43.4766760176668,43.51645278930664,6946900 | |
| 2017-11-21,43.596018873302434,43.842639784048814,43.54828794751373,43.659664154052734,10383900 | |
| 2017-11-22,43.65170431154651,43.69943826919498,43.46872869272146,43.603973388671875,10470400 | |
| 2017-11-24,43.67557706638165,43.72330799391033,43.56419782100843,43.5721549987793,2331000 | |
| 2017-11-27,43.548273576047066,43.67556106076721,43.53236226111042,43.596004486083984,8108900 | |
| 2017-11-28,43.66760856506617,43.95400619506836,43.57214369998989,43.95400619506836,6985900 | |
| 2017-11-29,43.92219068538491,44.35178720006308,43.8824139047163,44.184722900390625,14739900 | |
| 2017-11-30,44.351775188623336,44.70977218723499,44.240399019004826,44.59043884277344,14098300 | |
| 2017-12-01,44.49497552735834,44.71772787430142,44.01764820254515,44.70181655883789,29328700 | |
| 2017-12-04,45.0120864940392,45.16323945166388,44.61431267787317,45.12346267700195,22771300 | |
| 2017-12-05,45.123460213718396,45.290524479042496,44.932527457081406,45.05186080932617,22930400 | |
| 2017-12-06,45.043913423127755,45.3382682800293,45.043913423127755,45.3382682800293,16712200 | |
| 2017-12-07,45.25870813123872,45.28257359109207,44.876845599716965,44.90071105957031,7557500 | |
| 2017-12-08,44.90867003731644,45.02004623413086,44.709783104498186,45.02004623413086,8695500 | |
| 2017-12-11,44.97232039816107,45.03596568484642,44.76547928598228,45.01210021972656,6737800 | |
| 2017-12-12,45.03595755292917,45.19506770613852,44.86889325770754,45.02004623413086,6220100 | |
| 2017-12-13,45.051867668472816,45.37804210819227,44.988222394979424,45.274620056152344,11589000 | |
| 2017-12-14,45.33826154922632,45.33826154922632,45.06777522898059,45.07572937011719,9118200 | |
| 2017-12-15,45.33861283533168,45.651181890107615,45.33861283533168,45.587066650390625,9090900 | |
| 2017-12-18,45.68323524718635,45.93168903074783,45.53897215445108,45.56301498413086,8799600 | |
| 2017-12-19,45.73933417717345,45.82749528990286,45.61110066520196,45.61911392211914,7889000 | |
| 2017-12-20,45.65919885666991,45.699271264230255,45.26648192498961,45.538978576660156,13813800 | |
| 2017-12-21,45.627132492444034,45.69926403757762,45.458826572908414,45.50691223144531,5553100 | |
| 2017-12-22,45.5710348986548,45.65117970880373,45.522946178168326,45.57904815673828,4218600 | |
| 2017-12-26,45.546984587415125,45.779405721610566,45.514925445688846,45.683231353759766,8506300 | |
| 2017-12-27,45.74736349566499,45.84353789265033,45.61111363071755,45.67523193359375,5992600 | |
| 2017-12-28,45.739327498506206,45.79542946071895,45.490873767758586,45.60308074951172,7291200 | |
| 2017-12-29,45.603093830022544,45.83551500128691,45.587064256602844,45.59507751464844,5085300 | |
| 2018-01-02,45.643158492566606,45.699260461354854,45.30654362250912,45.31455993652344,20146800 | |
| 2018-01-03,45.38669933346,45.45883088543646,45.25846580298278,45.29853820800781,17950400 | |
| 2018-01-04,45.418764383699944,45.643175399305264,45.30656040456185,45.426780700683594,15455100 | |
| 2018-01-05,45.49889509369866,45.659187742250104,45.39470441354102,45.62712860107422,15555100 | |
| 2018-01-08,45.56301568125098,45.779410323664756,45.53897285120334,45.73933792114258,12891000 | |
| 2018-01-09,45.79544916549319,45.89963987900253,45.66721561706974,45.67523193359375,8357600 | |
| 2018-01-10,45.56302871965076,45.571045036846165,45.14627194536621,45.45082473754883,9663500 | |
| 2018-01-11,45.53896455720344,45.53896455720344,45.30654038464648,45.386688232421875,11500800 | |
| 2018-01-12,45.458827193671205,45.619116800754014,45.30654778668294,45.40272521972656,7308900 | |
| 2018-01-16,45.49088279650052,45.77139572056632,45.466839967159665,45.61110305786133,13806700 | |
| 2018-01-17,45.76336419755498,46.30034398056523,45.72329180952788,46.13203811645508,12549700 | |
| 2018-01-18,46.12404500298168,46.20419287667425,45.91566664603855,45.995811462402344,12423300 | |
| 2018-01-19,46.16411508990555,46.55683200793032,46.11602942543666,46.50874328613281,9962800 | |
| 2018-01-22,46.48469423704751,46.86138153076172,46.460651408028546,46.86138153076172,7871600 | |
| 2018-01-23,46.644991209558924,46.837339974148136,46.492711792153266,46.7091064453125,10908900 | |
| 2018-01-24,46.82932160669442,46.86138074973752,46.580867834102605,46.80527877807617,16603500 | |
| 2018-01-25,46.885436245852176,47.07778809875222,46.58889673590489,46.8293342590332,12144600 | |
| 2018-01-26,46.7411723742687,47.06977103067463,46.67705712921163,47.053741455078125,6342700 | |
| 2018-01-29,47.13387573003745,47.24607966950152,46.837333253078924,46.86939239501953,10760800 | |
| 2018-01-30,46.54882191571357,46.94955211929652,46.43661489055413,46.55683517456055,10898100 | |
| 2018-01-31,46.596894411892805,46.71711466191652,46.156091924019115,46.34042739868164,13757000 | |
| 2018-02-01,46.1641108842433,46.40455141399751,46.02786410422237,46.14006805419922,14094500 | |
| 2018-02-02,45.91565815463167,46.03587535694501,45.22640185498699,45.258460998535156,15569100 | |
| 2018-02-05,45.066111282345645,45.33860790047262,43.59142424142235,43.6154670715332,39487500 | |
| 2018-02-06,42.902170569601736,44.18450893448111,42.66974939702151,44.09634780883789,38881700 | |
| 2018-02-07,44.00017295394886,44.721485410224176,43.8559098512281,43.903995513916016,17526900 | |
| 2018-02-08,44.008189032322946,44.096350162672145,42.9422483242712,42.958274841308594,32928400 | |
| 2018-02-09,43.28687381253735,43.35900536908709,42.20490352161995,43.04643630981445,34912000 | |
| 2018-02-12,43.294891054286374,43.69562125317019,43.19070034652453,43.487239837646484,21013600 | |
| 2018-02-13,43.32694449650548,43.79980619119155,43.31892818147968,43.687599182128906,11994500 | |
| 2018-02-14,43.45518061676813,43.80782206575925,43.230769642565996,43.66355895996094,20370500 | |
| 2018-02-15,43.82384961295356,44.38487243652344,43.6395141101416,44.38487243652344,14788900 | |
| 2018-02-16,44.40090574531009,44.753547207665385,44.16046518831513,44.561195373535156,11591600 | |
| 2018-02-20,44.080313276922524,44.080313276922524,43.503260924770515,43.55134963989258,16069800 | |
| 2018-02-21,43.615472665828655,43.74370926241028,43.0143773773316,43.0304069519043,15207400 | |
| 2018-02-22,43.11855894245505,43.46318707938676,43.06245697200832,43.14260482788086,10239200 | |
| 2018-02-23,43.230777089203045,43.567392079824955,43.07850069899855,43.55937576293945,10321100 | |
| 2018-02-26,43.631502122393805,43.863926367076274,43.51128489941678,43.83186721801758,10100400 | |
| 2018-02-27,43.85590938376917,43.960097023368135,43.246797832701006,43.25481414794922,9832600 | |
| 2018-02-28,43.51128576249698,43.535328596103554,42.805999755859375,42.805999755859375,13726400 | |
| 2018-03-01,42.70180347865865,43.11054994063252,42.33313247724063,42.70981979370117,27808600 | |
| 2018-03-02,42.549529898758564,43.142611900125246,42.45335551327401,43.07048034667969,25965400 | |
| 2018-03-05,42.838057899620566,43.49525516628379,42.838057899620566,43.447166442871094,18859700 | |
| 2018-03-06,43.463199397671076,43.51930138401816,43.134600738782865,43.47922897338867,20784300 | |
| 2018-03-07,43.07047556050265,43.254811052750796,42.85408092421267,43.08650207519531,12592900 | |
| 2018-03-08,43.11055790387096,43.49525854910626,43.03842634180628,43.47922897338867,10725100 | |
| 2018-03-09,43.599441678090436,43.76774760785337,43.43914900612784,43.75973129272461,11486800 | |
| 2018-03-12,43.77577034834508,44.00819462017208,43.599451122587595,43.679595947265625,10915700 | |
| 2018-03-13,43.81582022291065,43.8959680636917,43.57538281522253,43.64751434326172,12406100 | |
| 2018-03-14,43.751727066389485,43.759740325843964,43.11857256296874,43.20673370361328,13519000 | |
| 2018-03-15,43.15062206405034,43.342973878554574,42.78195106502296,42.90216827392578,9280100 | |
| 2018-03-16,42.9013684848482,43.16733749248492,42.87719060215463,42.91748809814453,9629100 | |
| 2018-03-19,42.8852440202025,42.9658420775666,42.34525087111986,42.498382568359375,10714700 | |
| 2018-03-20,42.562858090066854,42.73210938715116,42.24047203176229,42.37748718261719,9888200 | |
| 2018-03-21,42.143753991538595,42.31300527475737,41.764950865238525,41.853607177734375,17028500 | |
| 2018-03-22,41.73271413693811,42.06315845581822,41.47480652583661,41.50704574584961,15584100 | |
| 2018-03-23,41.65213026908236,41.821381607534214,40.95094395656608,40.991241455078125,15936400 | |
| 2018-03-26,41.29750809357057,41.61989115707221,41.1685542532695,41.579593658447266,12374700 | |
| 2018-03-27,41.65211924882667,41.990621836169865,41.37003375937401,41.55540466308594,17326800 | |
| 2018-03-28,41.69241194356263,42.33718089854458,41.67629233537547,42.12763214111328,32397500 | |
| 2018-03-29,42.29689390509277,42.67569710518322,42.29689390509277,42.417789459228516,13272800 | |
| 2018-04-02,42.288839537070245,42.369434530927236,41.192730403404326,41.37810134887695,28604800 | |
| 2018-04-03,41.56347147611166,42.030931039885,41.43451764377795,41.92615509033203,24860600 | |
| 2018-04-04,41.66017637732508,42.73210735693384,41.61182062302771,42.578975677490234,28012500 | |
| 2018-04-05,42.65152999124196,42.85302059718963,42.42586149642141,42.68376922607422,18235800 | |
| 2018-04-06,42.55479779704454,42.90136174219284,42.03898255063816,42.248531341552734,13113400 | |
| 2018-04-09,42.37749621353199,42.65152042463548,42.10346892792654,42.224361419677734,14686700 | |
| 2018-04-10,42.46614505936495,42.53868177666949,42.09540320403135,42.32107162475586,13041900 | |
| 2018-04-11,42.20017339866057,42.458081008509424,42.15181456887595,42.24047088623047,9025200 | |
| 2018-04-12,42.41779437895169,42.54674821688543,42.151825358805965,42.17600631713867,9843700 | |
| 2018-04-13,42.3533122273407,42.46614644137502,42.1760026372161,42.38555145263672,8836700 | |
| 2018-04-16,42.49839141180793,43.08674351773864,42.44197429716404,42.84495544433594,7804700 | |
| 2018-04-17,42.95778907871522,43.04644542178561,42.70794273861007,42.94166946411133,8131300 | |
| 2018-04-18,42.909424810499246,43.00613940446463,42.53867989704582,42.61927795410156,14496600 | |
| 2018-04-19,42.03898460738435,42.07122383048739,41.168547105113,41.38615417480469,23643100 | |
| 2018-04-20,41.28943385382685,41.42644899576224,40.57212814902123,40.693023681640625,19102700 | |
| 2018-04-23,40.72527120309058,40.76557177488979,40.4593052613272,40.644676208496094,12344900 | |
| 2018-04-24,40.71720504468862,40.76556387677722,40.104672136238456,40.38676071166992,18771500 | |
| 2018-04-25,40.370637052790144,40.62854464906482,40.2094440364932,40.459293365478516,19012500 | |
| 2018-04-26,40.54795625232595,40.86228099409179,40.41900243328096,40.701087951660156,11009900 | |
| 2018-04-27,40.61244224798647,41.05572092474999,40.57214474546294,40.91870880126953,11096100 | |
| 2018-04-30,40.99124152672027,41.17661247980134,40.58826039189133,40.660797119140625,13892700 | |
| 2018-05-01,40.50765431543939,40.53183526941209,40.02407827900575,40.3061637878418,10927100 | |
| 2018-05-02,40.19332753611091,40.23362502467663,39.42766295535697,39.516319274902344,18818900 | |
| 2018-05-03,39.61303978807245,39.70169303949747,39.29871197583245,39.47602462768555,16634400 | |
| 2018-05-04,39.44378809833049,40.249750280699736,39.40349060411237,40.04825973510742,13132400 | |
| 2018-05-07,40.13692264873445,40.20945938002232,39.70976360587383,39.79841995239258,9665300 | |
| 2018-05-08,39.709751369580694,39.75004885798939,39.459902022244734,39.63721466064453,8290800 | |
| 2018-05-09,39.56468021820729,39.790348625824635,39.484085236772955,39.693634033203125,9228200 | |
| 2018-05-10,39.87901694534964,40.128866382150896,39.82259982647555,39.92737579345703,10242700 | |
| 2018-05-11,39.99991252836692,40.201403117060785,39.80648021043976,39.92737579345703,10065200 | |
| 2018-05-14,39.983783972108924,40.05632069079988,39.84676880369192,39.91124725341797,6708100 | |
| 2018-05-15,39.71780186197178,39.86287525144332,39.54049233278487,39.75810241699219,22686900 | |
| 2018-05-16,39.879006237212444,40.136913875528165,39.82258913348723,40.040199279785156,12151300 | |
| 2018-05-17,40.16109522411073,40.27392943266747,40.04019967237044,40.17721176147461,19572900 | |
| 2018-05-18,40.080507534043505,40.14498599818669,39.77424097836816,39.92737579345703,15664700 | |
| 2018-05-21,40.08049141339684,40.23362309239271,39.97571548855695,40.09661102294922,7928400 | |
| 2018-05-22,40.16914413824927,40.37063462789247,39.9515340404945,40.024070739746094,9383800 | |
| 2018-05-23,39.93542914358043,40.209456433419916,39.87901203165777,40.169158935546875,18136200 | |
| 2018-05-24,40.16914488699007,40.24168158759372,39.93541517676709,40.136905670166016,9843800 | |
| 2018-05-25,40.14497983193023,40.45930461009209,40.08856272172179,40.20139694213867,12913500 | |
| 2018-05-29,40.05632626357716,40.29005606459884,39.93543069077225,40.11274337768555,14959300 | |
| 2018-05-30,40.265867985140105,40.74944711634651,40.13691416505205,40.676910400390625,17628100 | |
| 2018-05-31,40.6043643337588,40.64466181678727,39.87093907443757,40.024070739746094,18603000 | |
| 2018-06-01,40.13690492202615,40.20944162127773,39.91929482427138,40.024070739746094,10944600 | |
| 2018-06-04,40.10466955243869,40.40287771935388,40.10466955243869,40.35451889038086,11665200 | |
| 2018-06-05,40.3867691134637,40.41094699728712,40.04020509765194,40.169158935546875,8980900 | |
| 2018-06-06,40.18527862462378,40.2175178527832,39.93542921814124,40.2175178527832,12071000 | |
| 2018-06-07,40.112731625374266,40.6769056756674,40.05631452779508,40.46735382080078,16618500 | |
| 2018-06-08,40.483480924559565,40.99123797126329,40.483480924559565,40.96706008911133,17081500 | |
| 2018-06-11,40.99930215412722,41.3861636968676,40.99930215412722,41.30556869506836,13199600 | |
| 2018-06-12,41.32973707162513,41.41033512938273,41.11212692743191,41.38615417480469,11362200 | |
| 2018-06-13,41.37809387719744,41.44256924574027,41.12824452215319,41.257198333740234,15696000 | |
| 2018-06-14,41.30555311103149,41.36197020590599,41.1524214355866,41.32973098754883,9751300 | |
| 2018-06-15,41.29238131358195,41.88528885422499,41.21116229092672,41.860923767089844,17217800 | |
| 2018-06-18,41.72285748230445,41.739101910301436,41.0649751891194,41.25178146362305,21627300 | |
| 2018-06-19,41.097446193351004,41.54416005713415,41.073081109256194,41.47106170654297,12639200 | |
| 2018-06-20,41.59289198959847,41.60101575017915,41.33298742054013,41.51167297363281,9562500 | |
| 2018-06-21,41.568530420623205,41.73097156460178,41.47918763651963,41.5928955078125,13272700 | |
| 2018-06-22,41.69035704385928,42.00711553248832,41.68223328356755,41.934017181396484,9938300 | |
| 2018-06-25,41.83655334607662,42.21016888592469,41.82843268356788,42.14519119262695,22124200 | |
| 2018-06-26,42.15331628297737,42.23453530385427,41.771580068580434,41.96650695800781,14047300 | |
| 2018-06-27,41.90964486169217,42.267015919888266,41.706594250737645,41.877159118652344,19862400 | |
| 2018-06-28,41.779692594613536,41.974622544384715,41.714718010227436,41.877159118652344,13177400 | |
| 2018-06-29,41.90152409441555,42.080209623061165,41.66598464271112,41.85279083251953,13018300 | |
| 2018-07-02,41.665988602534306,41.85279481009627,41.341109453937875,41.609134674072266,13255500 | |
| 2018-07-03,41.7715778811535,41.92589525206138,41.64162559557136,41.706600189208984,7736300 | |
| 2018-07-05,41.88528356347956,42.307629244213715,41.804064551083535,42.28326416015625,11699800 | |
| 2018-07-06,42.33200114282377,42.58378507907409,42.23453769259764,42.41322326660156,12335100 | |
| 2018-07-09,42.445708912909986,42.51068661177164,42.20204873879321,42.25078201293945,15117900 | |
| 2018-07-10,42.3563598375373,42.77870239331081,42.26701707055602,42.754337310791016,15280300 | |
| 2018-07-11,42.705610932863124,42.74622044009951,42.470071453262534,42.616268157958984,11484600 | |
| 2018-07-12,42.738100190790405,42.81119854914398,42.42134167069393,42.559417724609375,11002300 | |
| 2018-07-13,42.58377975489776,42.884293829534776,42.567535332173215,42.83556365966797,14053500 | |
| 2018-07-16,42.803076752484365,42.8274418385211,42.510683326815666,42.63251495361328,10347400 | |
| 2018-07-17,42.60814425352878,43.046734366135865,42.60814425352878,42.99800109863281,14759300 | |
| 2018-07-18,42.94927129121304,42.989880798654255,42.616268372904166,42.64875411987305,10474200 | |
| 2018-07-19,42.37260902177336,42.859932450728415,42.291389999434394,42.673126220703125,15092800 | |
| 2018-07-20,42.591898693311826,42.95739044405471,42.51880034316325,42.93302536010742,17895700 | |
| 2018-07-23,42.8518071387925,42.95739434265784,42.53504862550345,42.665000915527344,13337200 | |
| 2018-07-24,42.567541686069404,42.82744629184345,42.49444332205125,42.7462272644043,15987700 | |
| 2018-07-25,42.80307310912578,43.103587171791595,42.71373033685324,43.07109832763672,15258400 | |
| 2018-07-26,43.2416728231594,43.66401549783503,43.18481578409538,43.298526763916016,15129400 | |
| 2018-07-27,43.2741550753931,43.56654851751989,43.2010567148614,43.355377197265625,13414400 | |
| 2018-07-30,43.24166603075896,43.41222782623697,43.046736051422,43.306640625,12143900 | |
| 2018-07-31,43.444714739704295,43.66400669653031,43.19293083974292,43.50968933105469,17898400 | |
| 2018-08-01,43.379727352136314,43.45282568750548,43.07108959187693,43.144187927246094,14917600 | |
| 2018-08-02,43.071109420994546,43.63965194691132,43.04674433075629,43.58279800415039,15902900 | |
| 2018-08-03,43.68836975993286,44.30564224781055,43.6558809189113,44.0944709777832,20418500 | |
| 2018-08-06,44.11884163700587,44.273159003907864,44.03762262249047,44.13508605957031,13412100 | |
| 2018-08-07,44.09447661822831,44.15133054813544,43.71274043316029,43.86705780029297,13766100 | |
| 2018-08-08,43.84269931088578,43.87518816095058,43.517820105159636,43.534061431884766,12591800 | |
| 2018-08-09,43.54217836741492,43.61527671944739,43.34724839589273,43.40410232543945,8047000 | |
| 2018-08-10,43.27414681601892,43.42034350917898,43.152318303923245,43.241661071777344,13459200 | |
| 2018-08-13,43.31475941835737,43.40409908790491,43.04673111479509,43.241661071777344,8696600 | |
| 2018-08-14,43.29851896285096,43.582788615417385,43.27415077955467,43.542179107666016,8882500 | |
| 2018-08-15,43.41222930349097,43.75335290605493,43.168569144758564,43.72086715698242,15592600 | |
| 2018-08-16,44.16757760826809,44.476212360964105,44.10259991403293,44.34626007080078,15526100 | |
| 2018-08-17,44.30564936155287,44.736118828439025,44.216306583551834,44.68738555908203,13037600 | |
| 2018-08-20,44.74423628441704,44.922921827614275,44.614284007084514,44.66301727294922,10189600 | |
| 2018-08-21,44.646777259177895,44.71175185510606,44.17569827089399,44.34626007080078,13806200 | |
| 2018-08-22,44.30565748137146,44.395000275746185,44.0132640082569,44.07011795043945,13573900 | |
| 2018-08-23,43.94015894554167,44.070111236204184,43.834574839464445,43.96452713012695,10714300 | |
| 2018-08-24,43.94015481326312,44.02949758562407,43.77771678894144,43.90766906738281,9570500 | |
| 2018-08-27,43.980785899063704,44.1188588974189,43.76149075611014,43.93205261230469,10631600 | |
| 2018-08-28,43.92391895131875,44.053871245919396,43.72086829736104,43.78584289550781,12621500 | |
| 2018-08-29,43.850823893109805,43.91579849614796,43.73711291575521,43.83457946777344,8681000 | |
| 2018-08-30,43.76958576489411,43.9157824411667,43.60714466922388,43.69648742675781,11092500 | |
| 2018-08-31,43.69649649796523,43.8345725423561,43.50156962133992,43.68025207519531,10472900 | |
| 2018-09-04,43.6234016418457,43.81020787121532,43.501573108764866,43.6234016418457,9571100 | |
| 2018-09-05,43.493448254128786,44.12696838378906,43.444718081444385,44.12696838378906,14723800 | |
| 2018-09-06,44.11072541213452,44.27316345750556,43.96452869265489,44.24879837036133,12333800 | |
| 2018-09-07,44.1107241727838,44.191943193187356,43.850819589523965,44.159454345703125,9247300 | |
| 2018-09-10,44.26503702794258,44.57367485089265,44.26503702794258,44.31377029418945,8361600 | |
| 2018-09-11,44.25692005841529,44.30565023042101,44.0538694129062,44.15133285522461,8121600 | |
| 2018-09-12,44.151328825443215,44.76048070637194,44.126963741664206,44.66301727294922,15220000 | |
| 2018-09-13,44.67926819273026,44.695512618174114,44.34626521689971,44.59804916381836,9746500 | |
| 2018-09-14,44.557437485824245,44.565558148998186,44.24879961399207,44.47621536254883,8925200 | |
| 2018-09-17,44.44371452434662,44.65488577656251,44.34624800950284,44.638641357421875,10279600 | |
| 2018-09-18,44.59803613499905,44.61428055569727,44.27315391764747,44.451839447021484,15638500 | |
| 2018-09-19,44.41123023039288,44.598036422165634,44.30564304432778,44.37062072753906,7791600 | |
| 2018-09-20,44.49245162720193,44.939165477520525,44.49245162720193,44.9310417175293,11817800 | |
| 2018-09-21,45.00302505493164,45.07663972392769,44.91305122391524,45.00302505493164,10307900 | |
| 2018-09-24,44.84762182435331,44.94577368531944,44.28324160336741,44.31595993041992,10648700 | |
| 2018-09-25,44.44682499635023,44.544976846005255,44.029677295173066,44.05421447753906,8348300 | |
| 2018-09-26,44.18508254747603,44.43864486055679,44.04603124024113,44.10328674316406,10369900 | |
| 2018-09-27,43.95606505289896,44.332316430826545,43.833372893918074,44.04603576660156,8892800 | |
| 2018-09-28,43.996962064151816,44.16872859316823,43.95606571727047,44.111473083496094,9249700 | |
| 2018-10-01,44.17690245766951,44.24233910267546,44.02967624678807,44.07875061035156,8725500 | |
| 2018-10-02,44.05421403288946,44.43046538626202,43.94788104339165,44.332313537597656,9592400 | |
| 2018-10-03,44.43046450103748,44.479541984487355,43.80065083762335,43.857906341552734,15192700 | |
| 2018-10-04,43.73522012246721,43.81701281327986,43.42440228103508,43.75157928466797,19964000 | |
| 2018-10-05,43.66160754651864,43.882451566533085,43.64524838353335,43.7106819152832,13903100 | |
| 2018-10-08,43.669787011994146,44.37321544266611,43.669787011994146,44.31595993041992,14908300 | |
| 2018-10-09,44.33231114433929,44.43046298770498,44.111467156623384,44.21780014038086,13477200 | |
| 2018-10-10,44.07057447313429,44.405929492643416,43.61252729909138,43.68614196777344,26121600 | |
| 2018-10-11,43.56345200685047,43.792477165499896,42.467413062500114,42.60646438598633,44523200 | |
| 2018-10-12,42.78639914023773,42.990883932901504,42.46740024272236,42.84365463256836,26263000 | |
| 2018-10-15,42.7209751920433,43.41622556562265,42.7209751920433,43.10540771484375,15892000 | |
| 2018-10-16,43.21172710020088,43.65341187300459,43.056316663671375,43.58797836303711,15468600 | |
| 2018-10-17,43.54709545568601,43.89062850936118,43.39168497124048,43.792476654052734,15837800 | |
| 2018-10-18,43.84154409309904,44.234157692668454,43.5961629335112,43.73521423339844,19370300 | |
| 2018-10-19,44.234168064439864,44.86397871098639,44.234168064439864,44.73310852050781,28312300 | |
| 2018-10-22,44.81489785673178,44.87215336177159,44.275058009077206,44.39774703979492,16645700 | |
| 2018-10-23,44.136008001728136,44.708566189246746,43.88244879196627,44.59405517578125,30466600 | |
| 2018-10-24,44.62677342813466,45.411994479374414,44.49590325292804,44.78218078613281,36761900 | |
| 2018-10-25,44.67585327618155,45.05210780624044,44.29142384444375,44.888519287109375,30018200 | |
| 2018-10-26,44.577700094081216,44.70039225984791,43.83337531823541,44.02968215942383,39310600 | |
| 2018-10-29,44.33231173995376,44.847614384880764,44.1278269100833,44.53679656982422,31687500 | |
| 2018-10-30,44.83943365699203,45.46106929282542,44.724922650441385,45.420169830322266,33148100 | |
| 2018-10-31,45.41199719756572,45.41199719756572,44.634954120681904,44.99484634399414,30135100 | |
| 2018-11-01,45.09299117482026,45.45288331715139,44.863966065890835,45.31383514404297,22589800 | |
| 2018-11-02,45.313840424151614,45.37109592800792,44.684026761541375,45.076637268066406,28704100 | |
| 2018-11-05,45.150255521702825,45.76371007194284,45.084818871985455,45.64101791381836,19972200 | |
| 2018-11-06,45.63283943471459,45.93547613614211,45.477428953291174,45.91911697387695,15626500 | |
| 2018-11-07,46.10724013130239,46.19721395873137,45.69827045767319,46.18085479736328,15067100 | |
| 2018-11-08,45.95183621966361,46.27901323114379,45.94365507827143,46.20539855957031,12890200 | |
| 2018-11-09,46.189029978075794,46.62253677772346,46.189029978075794,46.47530746459961,18510900 | |
| 2018-11-12,46.344441883594016,46.606182217153616,46.13995705298864,46.22993087768555,15950700 | |
| 2018-11-13,46.254470178881505,46.42623669561679,45.90275600450485,46.123600006103516,23146500 | |
| 2018-11-14,46.205399774470806,46.205399774470806,45.591945201959035,45.81278610229492,17577600 | |
| 2018-11-15,45.65738499771103,45.73917770385742,45.30567074493642,45.73917770385742,25604700 | |
| 2018-11-16,45.71462834931135,46.033624186651416,45.551039860365165,45.85367965698242,15212800 | |
| 2018-11-19,45.87004127359444,46.123600480854215,45.591941763554864,45.780067443847656,16727200 | |
| 2018-11-20,45.641015008596476,45.870040147837784,44.89669032649198,45.01938247680664,33023200 | |
| 2018-11-21,44.994855227331506,45.10118824710464,44.56134824545998,44.65950012207031,16604400 | |
| 2018-11-23,44.61859641819632,45.01120698016698,44.51226341593612,44.814903259277344,8700800 | |
| 2018-11-26,44.88032844124475,45.101172426293175,44.65130643609415,44.87215042114258,13125400 | |
| 2018-11-27,44.79853839079407,45.28930075071151,44.774001208855495,45.27294158935547,15954400 | |
| 2018-11-28,45.199327482378024,45.65737464543953,45.060279289418354,45.64919662475586,21973700 | |
| 2018-11-29,45.575583314371315,45.86186084968626,45.518327807308324,45.72281265258789,13285000 | |
| 2018-11-30,45.714636220682905,46.13178709533232,45.60012519476078,46.01727294921875,16551900 | |
| 2018-12-03,46.180859360701135,46.180859360701135,45.58376395262375,46.058170318603516,20855900 | |
| 2018-12-04,46.13995983120758,46.311726350412826,45.256586932301225,45.281124114990234,27634900 | |
| 2018-12-06,45.133900284169236,45.34656317386172,44.37321632610638,45.330204010009766,32514000 | |
| 2018-12-07,45.28929566746476,45.45288414247316,44.56133022987758,44.75763702392578,23139500 | |
| 2018-12-10,45.01119619600769,45.01119619600769,44.070567925043036,44.75763702392578,44469000 | |
| 2018-12-11,45.06846165221086,45.45289418539323,44.88033595645113,45.12571716308594,25677400 | |
| 2018-12-12,45.403809734794756,45.54286104002333,45.043917561587534,45.06845474243164,18735200 | |
| 2018-12-13,45.12571361253507,45.49378695362245,45.06845810616494,45.3465576171875,16987800 | |
| 2018-12-14,45.06027827363375,45.11753377770186,44.47136095157208,44.577693939208984,20262700 | |
| 2018-12-17,44.471369449535906,44.57770245749181,43.28535655827992,43.54710006713867,27324100 | |
| 2018-12-18,43.66160538997659,43.751579221856026,42.7864104947349,43.03179168701172,27349700 | |
| 2018-12-19,43.236267200612595,43.57980017160412,42.418327989462725,42.61463165283203,46289600 | |
| 2018-12-20,42.42652020804754,42.442879372168505,41.45317334428691,41.85396194458008,43415000 | |
| 2018-12-21,41.86551434740709,42.7817356675938,41.41978454589844,41.41978454589844,38484500 | |
| 2018-12-24,41.31247519960753,41.45279893267799,40.18989793001595,40.22291564941406,23086800 | |
| 2018-12-26,40.30547521051045,41.34550857543945,39.89276300798011,41.34550857543945,26670600 | |
| 2018-12-27,41.089613381346794,41.77471694061065,40.47880127064103,41.74169921875,35926900 | |
| 2018-12-28,42.04710527410288,42.22044673949968,41.57661375819,41.74169921875,24436600 | |
| 2018-12-31,41.849006765116194,41.948056785563594,41.527091837104614,41.9150390625,14959600 | |
| 2019-01-02,41.469315562873994,41.79948337249269,41.2299417754985,41.667415618896484,20459000 | |
| 2019-01-03,41.59313268067064,42.022353722459684,41.36201486922425,41.42804718017578,22074800 | |
| 2019-01-04,41.70042151418988,42.31123352050781,41.60962436896195,42.31123352050781,19003300 | |
| 2019-01-07,42.20394030821844,42.53410809960269,41.87376936809075,42.25346374511719,15143300 | |
| 2019-01-08,42.50109403776863,42.74872067148268,42.29473798488302,42.641414642333984,28273800 | |
| 2019-01-09,42.63315910284429,42.67442968107564,42.146158722730476,42.245208740234375,15684500 | |
| 2019-01-10,42.16266821896698,42.56712429996808,42.04710618993762,42.492835998535156,32431700 | |
| 2019-01-11,42.583635717820734,42.64141516143261,42.385532519191784,42.61665344238281,11732400 | |
| 2019-01-14,42.50934741875746,42.600144586946,42.34426194466406,42.41029739379883,7811500 | |
| 2019-01-15,42.40204350131474,42.872535079243725,42.37728178102701,42.83126449584961,11447700 | |
| 2019-01-16,42.81476000683243,42.81476000683243,42.443318420850424,42.60015106201172,13484700 | |
| 2019-01-17,42.53410091422063,42.872524653746275,42.48457748568799,42.78173065185547,10196400 | |
| 2019-01-18,43.02935971505038,43.4255629098088,42.97983313492693,43.293495178222656,11957600 | |
| 2019-01-22,43.1779335816244,43.26047472787772,42.55060953462472,42.89728927612305,20877700 | |
| 2019-01-23,43.227470888032485,43.53288015445561,43.02111480740579,43.40906524658203,23804700 | |
| 2019-01-24,43.17794111250878,43.18619396907638,42.58363467985158,42.87253189086914,17727200 | |
| 2019-01-25,43.004601951145894,43.177943435827025,42.6414164165039,42.699195861816406,12920300 | |
| 2019-01-28,42.60838782329425,42.89728812491363,42.468067248680725,42.88077926635742,10996700 | |
| 2019-01-29,42.96333046253239,43.07063649388272,42.789992130250454,42.97983932495117,11500400 | |
| 2019-01-30,43.021107354168564,43.36778714690734,42.92205733427607,43.268733978271484,13934600 | |
| 2019-01-31,43.27700174476872,44.18496732948534,43.177951697957354,44.06940841674805,17886500 | |
| 2019-02-01,44.20147701348793,44.20147701348793,43.747494212727354,43.9290885925293,14423400 | |
| 2019-02-04,43.92082783626867,44.2097282409668,43.83828666278003,44.2097282409668,13367500 | |
| 2019-02-05,44.242737335682804,44.333534504509196,44.09416072282936,44.21797561645508,11296100 | |
| 2019-02-06,44.09415211851768,44.300508135130904,44.09415211851768,44.22622299194336,19006100 | |
| 2019-02-07,44.03638179623605,44.2262321416912,43.88780518163681,44.193214416503906,14519000 | |
| 2019-02-08,44.102417235961155,44.39957046508789,43.93733175880813,44.39957046508789,11100100 | |
| 2019-02-11,44.440836974185046,44.55639585297811,44.31702209048202,44.5151252746582,6876200 | |
| 2019-02-12,44.605921676986746,44.993868885082755,44.539886233804225,44.86180114746094,11694100 | |
| 2019-02-13,44.944339752197266,45.08466032805169,44.84528974872691,44.944339752197266,10809600 | |
| 2019-02-14,44.47385558291887,44.638941048232766,44.20146409283945,44.44083786010742,11388500 | |
| 2019-02-15,44.6554451106304,44.9443454514391,44.44083621777367,44.86180114746094,12635400 | |
| 2019-02-19,44.9691111328791,45.26626435591195,44.87006110811599,45.092926025390625,19831700 | |
| 2019-02-20,45.05165733769132,45.175469086663234,44.870062994040126,45.01038360595703,14478600 | |
| 2019-02-21,44.936088577755406,45.241497773454135,44.80402084268734,45.1424446105957,11711800 | |
| 2019-02-22,44.721481331407624,44.92783737182617,44.60592245257216,44.92783737182617,24758700 | |
| 2019-02-25,45.01863388901792,45.15070162704566,44.622430674934705,44.68021011352539,15162600 | |
| 2019-02-26,44.70497131347656,44.89481848789968,44.60592129828694,44.70497131347656,15114400 | |
| 2019-02-27,44.60593643008601,44.70498647887667,44.45735978252789,44.638954162597656,10811600 | |
| 2019-02-28,44.74624773806123,45.026892108391685,44.638944852893424,44.853553771972656,8469400 | |
| 2019-03-01,44.985616432623786,45.002125293567524,44.44908947255391,44.7710075378418,10812200 | |
| 2019-03-04,44.853541926083814,44.93608306960498,44.35003276387345,44.696712493896484,10113600 | |
| 2019-03-05,44.688469453645034,44.812284353586115,44.58116341694567,44.6637077331543,10132400 | |
| 2019-03-06,44.65543949584542,44.77925436187308,44.40781291253294,44.597660064697266,12001100 | |
| 2019-03-07,44.52337812254381,44.597666423003155,44.21797206454133,44.30876922607422,14336100 | |
| 2019-03-08,44.350039286906316,44.54814246873416,44.118921532059865,44.33353042602539,11909300 | |
| 2019-03-11,44.40781813251846,44.94434508338142,44.40781813251846,44.91132736206055,10519200 | |
| 2019-03-12,44.919581366913185,45.08466682899669,44.820531349160404,44.92783737182617,10841800 | |
| 2019-03-13,44.960862327049774,45.357065610543216,44.9278445995727,45.1837272644043,11135300 | |
| 2019-03-14,45.20022404789153,45.274512345663766,45.06815631282347,45.1424446105957,8449600 | |
| 2019-03-15,45.29847098923262,45.52255370621368,45.20717638883609,45.39806365966797,21846900 | |
| 2019-03-18,45.406370096012836,45.55576071218863,45.34827409705497,45.4644660949707,8103700 | |
| 2019-03-19,45.564069557978854,45.663662263394414,45.26528827573715,45.431278228759766,13359400 | |
| 2019-03-20,45.40636925573014,45.49766387125859,45.09099188607932,45.240379333496094,19832700 | |
| 2019-03-21,45.157394969188296,45.837950936797846,45.157394969188296,45.77155685424805,12699200 | |
| 2019-03-22,45.705146334145596,46.01222560451029,45.6470503415359,45.71344757080078,21007300 | |
| 2019-03-25,45.63045672090928,45.920939886153334,45.52256279290466,45.804744720458984,12538000 | |
| 2019-03-26,45.96244020102556,46.3608141596938,45.92924157963784,46.19482421875,12808700 | |
| 2019-03-27,46.194820954640846,46.32761226481394,45.80474509588475,46.037132263183594,12740400 | |
| 2019-03-28,46.14501624569028,46.38570144938687,46.12842010460246,46.26121139526367,11920900 | |
| 2019-03-29,46.344216202621006,46.61809692208221,46.21972295177826,46.568302154541016,13888800 | |
| 2019-04-01,46.659581359567866,46.66787942941682,46.33590281356346,46.41059494018555,13799400 | |
| 2019-04-02,46.26951288873836,46.26951288873836,46.02882766723633,46.02882766723633,13964800 | |
| 2019-04-03,45.94583726723342,46.04542995754832,45.68855272075918,45.804744720458984,18616500 | |
| 2019-04-04,45.837957093506084,46.05374501426531,45.79646039058946,45.97904968261719,10671300 | |
| 2019-04-05,46.045427950057814,46.15332187335847,45.92093788409035,46.136722564697266,9045200 | |
| 2019-04-08,46.111825334560955,46.33591125322393,46.05372933705512,46.32761001586914,6136900 | |
| 2019-04-09,46.21971806294218,46.29441337234804,46.070327444130456,46.26951599121094,12062300 | |
| 2019-04-10,46.31101098753847,46.460401600884914,46.269514298496546,46.402305603027344,7060800 | |
| 2019-04-11,46.477003442965135,46.58489737315051,46.32761282147604,46.49360275268555,6444900 | |
| 2019-04-12,46.52679431318753,46.67618491201143,46.385701784967566,46.64298629760742,7635700 | |
| 2019-04-15,46.62640150977465,46.958381425204344,46.6181002705916,46.9168815612793,6505000 | |
| 2019-04-16,46.999870022933315,47.08286340448967,46.7425854745173,46.925174713134766,9345100 | |
| 2019-04-17,47.17415393453613,47.23224992978847,46.94176995352673,47.157554626464844,12720200 | |
| 2019-04-18,47.348449162211324,47.431445715262015,46.99157189908027,47.199058532714844,10622200 | |
| 2019-04-22,47.19075508573811,47.47293700198255,47.0994604707775,47.21565246582031,12432100 | |
| 2019-04-23,47.19075834720502,47.24885434874158,46.97497048493097,47.06626510620117,20408400 | |
| 2019-04-24,47.091167722425084,47.340151049374455,47.057969101233226,47.165863037109375,8221900 | |
| 2019-04-25,46.90858119907883,46.95007789498384,46.70109455355884,46.86708450317383,9992100 | |
| 2019-04-26,46.9168677349843,47.29864547501794,46.89197035676256,47.29034423828125,8405700 | |
| 2019-04-29,47.26546012703114,47.373354072933786,47.199062878477186,47.348453521728516,7210800 | |
| 2019-04-30,47.37334195051132,47.94600382577222,47.323544026838704,47.89620590209961,15965900 | |
| 2019-05-01,47.954314594052875,47.98751321862495,47.30695724487305,47.30695724487305,11992700 | |
| 2019-05-02,47.26544686005951,47.48123152530098,47.04965902882386,47.29034423828125,13925900 | |
| 2019-05-03,47.51443312409089,47.755118348662926,47.43973781874075,47.64722442626953,13801300 | |
| 2019-05-06,47.298640579641614,47.65551457252895,47.24054142648048,47.5725212097168,10100300 | |
| 2019-05-07,47.35674897421999,47.44804043083407,46.85048109684027,47.099464416503906,20115500 | |
| 2019-05-08,47.06626308852382,47.35674624974857,46.85877647307521,47.091163635253906,11940200 | |
| 2019-05-09,46.8919768264211,47.124360831203674,46.6346922739871,46.99156951904297,23531600 | |
| 2019-05-10,46.87538232286843,47.63063358184367,46.67619691720186,47.564239501953125,14029600 | |
| 2019-05-13,47.074565473404455,47.232254165230586,46.94177416292072,47.11606216430664,13081800 | |
| 2019-05-14,47.24885811193703,47.663831393674755,47.17416279458445,47.340152740478516,16497800 | |
| 2019-05-15,47.273753052784855,47.81321955756416,47.182458428961155,47.713626861572266,9681800 | |
| 2019-05-16,47.96260709749023,48.36098102181163,47.82981578938309,48.08709716796875,12859800 | |
| 2019-05-17,47.82150748643538,48.2032852110834,47.81320941602727,47.92940139770508,15458700 | |
| 2019-05-20,47.82151905019787,48.08710169139479,47.78002235613488,47.8132209777832,9496800 | |
| 2019-05-21,47.98750756704865,48.004106877379755,47.63893154807967,47.713626861572266,8124100 | |
| 2019-05-22,47.73021288197594,48.037295308974784,47.63062020710839,47.92940139770508,11102000 | |
| 2019-05-23,47.74682134535581,47.92941058929045,47.64722865138904,47.912811279296875,17398000 | |
| 2019-05-24,47.995817628457104,48.03731432891598,47.59744043926496,47.73853302001953,9530800 | |
| 2019-05-28,47.746816779066165,47.86300877191444,46.925171591928056,46.958370208740234,14043000 | |
| 2019-05-29,46.775783438392786,46.78408151003437,46.3774095137117,46.61809158325195,11455100 | |
| 2019-05-30,46.70938208318121,46.91686868186768,46.601491331380096,46.81727600097656,9770200 | |
| 2019-05-31,46.45210536570083,46.51849943759353,46.07862881757138,46.153324127197266,13450800 | |
| 2019-06-03,46.219725712071984,46.82558635929993,46.21142763898451,46.73429489135742,17060600 | |
| 2019-06-04,47.02476332788886,47.16585586349763,46.8753727212416,47.157554626464844,16546800 | |
| 2019-06-05,47.373346677886104,47.788319918585195,47.19075743886024,47.697025299072266,15069700 | |
| 2019-06-06,47.79661434992287,48.29458093443623,47.713620974502085,48.19498825073242,20769600 | |
| 2019-06-07,48.36097451226437,48.850642988622404,48.36097451226437,48.65975570678711,18860800 | |
| 2019-06-10,48.72615584528508,48.78425184413222,48.526970468093296,48.676361083984375,15341800 | |
| 2019-06-11,48.817449915940905,48.958542458700855,48.70955599100618,48.834049224853516,18109700 | |
| 2019-06-12,48.92535175300328,49.1909344065657,48.83405712221713,48.90875244140625,10921200 | |
| 2019-06-13,49.02494159648684,49.16603415383274,48.7344615754729,49.01664352416992,11564400 | |
| 2019-06-14,48.99173649852554,49.17432572530733,48.94194173921732,49.041534423828125,9726100 | |
| 2019-06-17,49.058132057809786,49.107926815418416,48.67635747483712,48.90044021606445,8796600 | |
| 2019-06-18,49.17433131154373,49.207529932183505,48.56847073184408,48.634864807128906,18120600 | |
| 2019-06-19,48.6016652320659,48.933641912334714,48.36098000182474,48.834049224853516,13457200 | |
| 2019-06-20,49.04153146923582,49.323713363627874,48.93363755391099,49.26561737060547,13566200 | |
| 2019-06-21,49.206247749266026,49.348412467083016,49.030631383683364,49.10589599609375,15416200 | |
| 2019-06-24,49.18115278334416,49.423669215746905,49.147701140900956,49.231327056884766,17796300 | |
| 2019-06-25,49.23969706854705,49.30659717079004,49.06407752114451,49.20624542236328,11861700 | |
| 2019-06-26,48.98045134049106,48.98045134049106,48.48705072728826,48.50377655029297,11672600 | |
| 2019-06-27,48.57068083489606,48.63758093815748,48.31979667482304,48.595767974853516,11524900 | |
| 2019-06-28,48.82991985522872,48.888458637963545,48.46196133659206,48.562313079833984,12409300 | |
| 2019-07-01,48.81318277667403,48.972076456134275,48.570666385607396,48.85499572753906,12628100 | |
| 2019-07-02,48.87174228018391,49.281517028808594,48.838293819375274,49.281517028808594,11913500 | |
| 2019-07-03,49.34840877681698,49.942164314820054,49.306595815299026,49.89198684692383,11995800 | |
| 2019-07-05,49.59929212660893,49.70800518677821,49.2313304148839,49.674556732177734,11008200 | |
| 2019-07-08,49.67456640985784,49.83345696806978,49.599301789625855,49.7414665222168,9257100 | |
| 2019-07-09,49.6411108098766,49.724736741204474,49.264787738651584,49.448768615722656,12499500 | |
| 2019-07-10,49.624383439884085,49.89199023994761,49.582570475522544,49.76654815673828,16804800 | |
| 2019-07-11,49.86689970803795,49.93379980844178,49.62438006505954,49.89198684692383,12575300 | |
| 2019-07-12,49.875259270264664,50.151230548801784,49.875259270264664,50.03415298461914,8732000 | |
| 2019-07-15,50.11778965122964,50.23486724051667,49.98398623631231,50.151241302490234,7212600 | |
| 2019-07-16,50.159600427790664,50.36866845384354,49.99234536892339,50.167964935302734,13579000 | |
| 2019-07-17,50.16795893687997,50.243223544864854,49.992339391498895,50.10941696166992,9049900 | |
| 2019-07-18,50.16795586456753,50.59445315694659,49.99233632994149,50.44392395019531,9444300 | |
| 2019-07-19,50.56937075506672,50.64463536549096,50.09269595242141,50.12614440917969,7460400 | |
| 2019-07-22,50.21813084080695,50.21813084080695,49.783269036360174,49.83344650268555,7135100 | |
| 2019-07-23,50.28504082330179,50.3770312620821,50.03415983852582,50.193050384521484,10058100 | |
| 2019-07-24,50.11778123514953,50.15959419714126,49.79999698178823,49.85853576660156,7975900 | |
| 2019-07-25,49.75817909102474,50.00906002824877,49.641101532995144,49.92543411254883,9469200 | |
| 2019-07-26,50.00906208951343,50.50246266877806,49.866897388938966,50.48573684692383,14727900 | |
| 2019-07-29,50.48573784453053,50.686444520622956,50.45228939028545,50.577728271484375,6121300 | |
| 2019-07-30,50.77843369089834,51.02931463721171,50.611178663314654,50.72825622558594,14123800 | |
| 2019-07-31,50.5693735368417,50.644638151406184,49.21461047468108,49.699649810791016,16826700 | |
| 2019-08-01,49.84181367983051,50.42720476196814,49.49058094462277,49.52403259277344,30148200 | |
| 2019-08-02,49.44876086157082,49.83344518955564,49.34004461579274,49.532386779785156,24368700 | |
| 2019-08-05,49.214601208879486,49.42366918884945,47.97691915027222,48.24452590942383,26364800 | |
| 2019-08-06,48.41177938829439,48.90517993290128,48.22779855094549,48.679386138916016,20126400 | |
| 2019-08-07,48.47032509204542,49.432039182731664,47.96019865386183,49.2480583190918,17550800 | |
| 2019-08-08,49.21460865597625,49.933803126320456,48.98045350381756,49.883628845214844,24011300 | |
| 2019-08-09,49.85853169844045,49.98397376430483,49.25641807661447,49.60765075683594,10590200 | |
| 2019-08-12,49.473850448134634,49.63274097665722,49.10589192360233,49.27314376831055,11774000 | |
| 2019-08-13,49.23969417339499,50.059240315963166,49.1560650628527,49.83344650268555,13199500 | |
| 2019-08-14,49.39022705526635,49.791637245348014,49.01390400515084,49.04735565185547,17281300 | |
| 2019-08-15,49.582560694762144,49.95888368003117,49.34004108313054,49.78326416015625,14431100 | |
| 2019-08-16,50.00071120786499,50.552650683736736,50.00071120786499,50.35194396972656,18294300 | |
| 2019-08-19,50.753343798982236,50.954050471830925,50.644630741725024,50.85369873046875,13180800 | |
| 2019-08-20,50.82861454025796,50.88715332896501,50.25994928699687,50.30176544189453,8959300 | |
| 2019-08-21,50.63627327380437,50.67808623933996,50.31012767645202,50.435569763183594,8735900 | |
| 2019-08-22,50.477380757838574,50.81188765918736,50.34357735927413,50.70317459106445,7127600 | |
| 2019-08-23,50.561004374486025,50.7700723745692,49.57420315888346,49.85853576660156,25296100 | |
| 2019-08-26,50.19304623527338,50.51919180753354,49.992339549969294,50.477378845214844,13629800 | |
| 2019-08-27,50.68644093893606,50.82024431683452,50.17631456378438,50.335205078125,13389300 | |
| 2019-08-28,50.31849011159025,50.820255279541016,50.226502861417885,50.820255279541016,12435500 | |
| 2019-08-29,51.121300534257905,51.129661849340614,50.53590958462315,50.84532928466797,9657600 | |
| 2019-08-30,51.01258605057213,51.13802811199204,50.61953723557226,50.7784309387207,8567000 | |
| 2019-09-03,50.561017540544384,51.079508612655076,50.4690270861336,51.071144104003906,15551600 | |
| 2019-09-04,51.28020497575408,51.53108596801758,51.079501457993246,51.53108596801758,12200500 | |
| 2019-09-05,51.6648794057834,51.781956966903294,51.1380303807439,51.213294982910156,15719800 | |
| 2019-09-06,51.34709811689791,51.46417567745065,51.2216560505204,51.38054656982422,13904200 | |
| 2019-09-09,51.355463942146855,51.40564141112882,51.1213088004801,51.26347351074219,27082400 | |
| 2019-09-10,51.03768440964602,51.03768440964602,50.66972584009303,50.94569396972656,31985000 | |
| 2019-09-11,50.928965697414995,51.17148215111736,50.661358914614496,51.129669189453125,17422200 | |
| 2019-09-12,51.43072791806634,51.58961844936839,51.2383857411877,51.33873748779297,18296200 | |
| 2019-09-13,51.10458599957176,51.397279943963746,50.93733094986574,51.04604721069336,17830400 | |
| 2019-09-16,50.803527616798675,50.85370508881573,50.44393037598831,50.55264663696289,16741200 | |
| 2019-09-17,50.52755863024523,51.104588419549096,50.52755863024523,50.828617095947266,11681500 | |
| 2019-09-18,50.87878742985149,50.970777858142,50.47737726195837,50.91223907470703,10968900 | |
| 2019-09-19,50.87042498961153,50.995863869861296,50.80352170137882,50.903873443603516,10664100 | |
| 2019-09-20,51.011545305362546,51.129315511161614,50.74235534667969,50.74235534667969,13951100 | |
| 2019-09-23,50.78442206459703,51.15456071109659,50.74236172994876,50.94425582885742,8767800 | |
| 2019-09-24,51.146149910955096,51.49104981099368,50.96949456900807,51.154563903808594,17305900 | |
| 2019-09-25,51.373267380441,51.44056647129142,51.03677834418343,51.18819808959961,17626600 | |
| 2019-09-26,51.24709062480144,51.62564004326389,51.22185506656985,51.474220275878906,15527300 | |
| 2019-09-27,51.600409760196065,51.61723453706972,51.112500857854414,51.415340423583984,14293900 | |
| 2019-09-30,51.4489898550472,51.894835209646004,51.4489898550472,51.66770553588867,11078800 | |
| 2019-10-01,51.69294152438953,51.83594730628439,51.32280287195978,51.53310775756836,16827400 | |
| 2019-10-02,51.28074759428021,51.331221927043615,50.304932957175076,50.4984130859375,18668200 | |
| 2019-10-03,50.750773462128016,51.028374225642104,50.29651416656202,50.85171890258789,20998100 | |
| 2019-10-04,50.935844163272485,51.65929350466199,50.885373042988185,51.650882720947266,11938600 | |
| 2019-10-07,51.533114393853246,51.600413506233565,51.179803680851485,51.23027801513672,9378900 | |
| 2019-10-08,51.078844399531974,51.221850161145866,50.733944564407224,50.74235534667969,14924100 | |
| 2019-10-09,50.994730860097434,51.25551008932505,50.885374623419665,51.12932586669922,8504600 | |
| 2019-10-10,51.01997310244568,51.38169780899413,50.87696409313666,51.23027801513672,8648000 | |
| 2019-10-11,51.423752568625105,51.49104846470338,51.07885267760431,51.1797981262207,18172100 | |
| 2019-10-14,51.2470902981068,51.29756462324594,50.90219043215032,50.92742919921875,7569500 | |
| 2019-10-15,51.0536134192081,51.08726297142359,50.63300364350825,50.70871353149414,12217700 | |
| 2019-10-16,50.750778821868685,50.818074719616426,50.582534264002284,50.75918960571289,10397700 | |
| 2019-10-17,50.92743219323479,51.13773708018175,50.85172230557397,50.994728088378906,13209800 | |
| 2019-10-18,50.90218930317868,51.28915270266742,50.90218930317868,51.095672607421875,9301200 | |
| 2019-10-21,51.104085463242534,51.289154783157436,51.03678636181974,51.263916015625,9924100 | |
| 2019-10-22,51.63405652251341,51.66770286544366,51.25550708581651,51.28074264526367,12492500 | |
| 2019-10-23,51.25550573555059,51.549931284670826,51.23868096002975,51.51628494262695,7499400 | |
| 2019-10-24,51.61723368281863,51.77706424697605,51.415339572674185,51.69294357299805,9089300 | |
| 2019-10-25,51.64246760942269,51.65088160195311,51.348042050816254,51.39010238647461,7518600 | |
| 2019-10-28,51.39010331663841,51.57517264768246,51.17138764185742,51.28915786743164,11154200 | |
| 2019-10-29,51.196623201909624,51.53310910226483,51.1040885363876,51.28915786743164,10072400 | |
| 2019-10-30,51.33122384350614,51.6172386551808,51.18821483316964,51.52470397949219,7216400 | |
| 2019-10-31,51.54152071471549,51.72659003721287,51.120910951947124,51.4489860534668,12628100 | |
| 2019-11-01,51.54152773368248,51.63406240753262,51.331222823658806,51.440582275390625,10232000 | |
| 2019-11-04,51.49946058960894,51.52469614859832,50.78442206459703,50.94425582885742,17081600 | |
| 2019-11-05,50.876962583412734,51.22186250163154,50.71713200974975,51.11250305175781,17192200 | |
| 2019-11-06,51.1966262951291,51.44899153789251,51.05361729186433,51.32280731201172,8284500 | |
| 2019-11-07,51.381688508641545,51.39009929166754,51.05361020866882,51.14614486694336,9437800 | |
| 2019-11-08,51.120917045054824,51.27233683441901,50.944261693796015,51.11250305175781,7574200 | |
| 2019-11-11,51.13774524214942,51.22186592675533,50.952675885218305,51.03679656982422,5632200 | |
| 2019-11-12,51.112497686069005,51.20503234863281,50.96949190501431,51.20503234863281,7085100 | |
| 2019-11-13,51.280745494820906,51.69294450635093,51.21344959622303,51.59199905395508,9500900 | |
| 2019-11-14,51.81911982535224,51.83594460040241,51.36486373498866,51.57516860961914,8442100 | |
| 2019-11-15,51.6508841686025,51.70135529030139,51.40692971706428,51.59199905395508,7221400 | |
| 2019-11-18,51.54151885978497,52.147197923252904,51.54151885978497,51.861183166503906,8615500 | |
| 2019-11-19,51.936897086029184,52.02101775849425,51.68452865063806,51.793888092041016,8560900 | |
| 2019-11-20,51.793892819619956,52.03784728463317,51.68453336823502,51.91166305541992,11935900 | |
| 2019-11-21,51.81912406722558,51.945308285932306,51.53310928595527,51.650882720947266,7611100 | |
| 2019-11-22,51.692945240882096,51.72659479515821,51.364870109185226,51.5667610168457,5517100 | |
| 2019-11-25,51.66769738539353,51.76023203888245,51.37327185974476,51.62563705444336,10396500 | |
| 2019-11-26,51.692946318770915,52.096731351509625,51.60041164708114,52.04625701904297,7354800 | |
| 2019-11-27,52.138790021294966,52.23132469002187,51.995784230715635,52.17243957519531,5483300 | |
| 2019-11-29,52.18925486394484,52.273375524404166,52.05465988181142,52.15560531616211,3008500 | |
| 2019-12-02,52.05466841578872,52.29861965471376,51.810713967865645,52.27338409423828,17920100 | |
| 2019-12-03,52.17243380035158,52.231318908660285,51.835944716589495,52.18925857543945,20537000 | |
| 2019-12-04,52.13037183682834,52.567806348439824,52.07148673036118,52.534156799316406,17369100 | |
| 2019-12-05,52.550987351895465,52.55939813560228,52.20608745795258,52.517337799072266,13445200 | |
| 2019-12-06,52.626702999661106,52.921128596585234,52.593053443155966,52.719234466552734,10746700 | |
| 2019-12-09,52.68559685250782,52.89590180202877,52.677182857487615,52.76130676269531,6643000 | |
| 2019-12-10,52.76129265212404,52.82017776552166,52.542573766077446,52.593048095703125,7194300 | |
| 2019-12-11,52.71081872951449,52.7949394038755,52.517338611285744,52.668758392333984,6201700 | |
| 2019-12-12,52.677168660806814,53.01365777295489,52.51733809748538,52.6266975402832,11843600 | |
| 2019-12-13,52.4920950529672,52.89588000457494,52.399560399870055,52.8117561340332,10158300 | |
| 2019-12-16,52.96318424774411,53.12301802249082,52.895888349691326,52.99683380126953,10004600 | |
| 2019-12-17,52.92953366460541,53.030482323217946,52.84541299142627,52.91271209716797,8005500 | |
| 2019-12-18,53.00523808451799,53.18189661436177,52.74446209917305,52.828582763671875,5464100 | |
| 2019-12-19,52.90430384986348,53.232379003488276,52.895893065231355,53.11460876464844,9068100 | |
| 2019-12-20,53.27828866623425,53.7362690036628,53.244363477843095,53.5157585144043,15270600 | |
| 2019-12-23,53.61753235490771,53.61753235490771,53.269807273293395,53.28676986694336,6006500 | |
| 2019-12-24,53.3461383931573,53.42246844846554,53.26980833784905,53.354618072509766,1700100 | |
| 2019-12-26,53.41399725933895,53.507289929115856,53.26133711521031,53.405517578125,8638600 | |
| 2019-12-27,53.51576082389793,53.659941263140496,53.46487627439928,53.64297866821289,10314100 | |
| 2019-12-30,53.54969492860493,53.63450791736247,53.28678275166833,53.36310958862305,6238600 | |
| 2019-12-31,53.252842610868704,53.44790757733941,53.14258737406915,53.41398239135742,4985400 | |
| 2020-01-02,53.515760512475204,53.515760512475204,52.845755810796625,52.989933013916016,14460700 | |
| 2020-01-03,52.79486941266566,53.13411484758364,52.65917188575532,52.90512466430664,26388900 | |
| 2020-01-06,52.82878736340388,53.083219787082086,52.73549471982232,53.0153694152832,22541700 | |
| 2020-01-07,52.8542406071818,52.90512839659474,52.56588293774408,52.6082878112793,15607600 | |
| 2020-01-08,52.65068785228466,53.02385521161132,52.548912289054144,52.8033447265625,11451400 | |
| 2020-01-09,52.96448610798019,53.184993350905884,52.83726827552975,53.176513671875,6854500 | |
| 2020-01-10,53.22740694383617,53.3037370087648,53.07475004926333,53.14259719848633,7410800 | |
| 2020-01-13,53.159563369230284,53.49880884401042,53.13412109097139,53.490325927734375,9625700 | |
| 2020-01-14,53.42246870731117,53.5327207158475,53.35461833102665,53.50727844238281,7512300 | |
| 2020-01-15,53.464876108393085,53.99918328817492,53.43943059843859,53.88893127441406,12454300 | |
| 2020-01-16,53.95677388998241,54.07550880885727,53.897406430544976,54.033103942871094,8048600 | |
| 2020-01-17,54.02462385454654,54.24513109717466,53.95677348125551,54.12639617919922,14902700 | |
| 2020-01-21,54.05008049716635,54.338438189751066,53.863495156292494,54.31299591064453,11300300 | |
| 2020-01-22,54.32994636642186,54.48260648660364,54.31298700665428,54.35538864135742,8046500 | |
| 2020-01-23,54.17728597809842,54.44867777552442,53.97373808592392,54.304500579833984,14563100 | |
| 2020-01-24,54.34691477418288,54.41476515760781,53.76171654063803,53.931339263916016,11935100 | |
| 2020-01-27,53.473357284925875,54.01614739498014,53.43943209422642,53.761714935302734,8748400 | |
| 2020-01-28,53.79563795154097,53.990702937251775,53.74475016754871,53.82956314086914,7899500 | |
| 2020-01-29,53.87197791879191,53.914382795609775,53.55817794799805,53.55817794799805,8300800 | |
| 2020-01-30,53.58360399070692,54.23664924873443,53.54967880541838,54.194244384765625,13824800 | |
| 2020-01-31,54.21968941775261,54.45715925630034,53.430946613680334,53.5836067199707,15280000 | |
| 2020-02-03,53.77867169238975,53.98221957920488,53.54120185384202,53.5836067199707,21797600 | |
| 2020-02-04,54.00766756969469,54.270582943981985,53.795639981319724,53.9058952331543,14290900 | |
| 2020-02-05,54.08399604577848,54.3638707718828,54.01614566655066,54.33842849731445,20911400 | |
| 2020-02-06,54.39779935660857,54.72007897220254,54.287547336408494,54.431724548339844,9628500 | |
| 2020-02-07,54.43171475325898,54.60981712487177,54.27057497445938,54.49956512451172,14849000 | |
| 2020-02-10,54.525009122337806,54.83032933207396,54.508043293703714,54.728553771972656,7394100 | |
| 2020-02-11,54.81336737142089,54.81336737142089,54.48260486596064,54.5250129699707,8375700 | |
| 2020-02-12,54.59285776734235,54.60981712487177,54.389306653584136,54.49956512451172,8479000 | |
| 2020-02-13,54.38083909364437,54.91514629576604,54.304505795873496,54.82185363769531,7950900 | |
| 2020-02-14,54.88122340632162,54.966033152515045,54.77097138332705,54.949073791503906,5421200 | |
| 2020-02-18,54.872728901745596,54.991463815454075,54.64374198832709,54.75399398803711,6902300 | |
| 2020-02-19,54.76248004393495,54.906657237343225,54.66918739630186,54.69462966918945,4971300 | |
| 2020-02-20,54.60133690947895,54.7794392898944,54.228169554996505,54.737037658691406,13397700 | |
| 2020-02-21,54.58438853459896,54.94907628328018,54.5674227022496,54.83034133911133,10027800 | |
| 2020-02-24,54.08399437809276,54.499569849838394,53.507279113576075,53.566646575927734,19892700 | |
| 2020-02-25,53.6005743893308,53.86348652539614,52.42170152878386,52.59980392456055,25721400 | |
| 2020-02-26,52.7609436181473,53.24436625443678,52.27752098185782,52.30296325683594,26066400 | |
| 2020-02-27,51.83650121016193,52.30296123332472,50.165726100459395,50.1742057800293,39092300 | |
| 2020-02-28,49.029262783658794,49.190402592967864,47.528107005949614,49.181922912597656,50978800 | |
| 2020-03-02,49.2836897538861,51.853462912121444,49.2836897538861,51.811058044433594,27103100 | |
| 2020-03-03,51.88738747282566,52.752460351387995,50.73395696807587,51.10712432861328,35237500 | |
| 2020-03-04,51.82802137224865,53.64297691136724,51.760170994760365,53.61753463745117,26214300 | |
| 2020-03-05,52.438668317138436,53.31222100604485,52.07398058122354,52.6082878112793,16556300 | |
| 2020-03-06,51.21737520870606,52.489540527294025,50.83572496607293,52.19270324707031,24800200 | |
| 2020-03-09,49.30913641456022,51.310677406234014,49.19040148035658,49.919776916503906,19126300 | |
| 2020-03-10,50.97142666080734,51.43788990419602,49.097103713808345,51.35307693481445,28174800 | |
| 2020-03-11,50.080910252005985,50.34382559755001,48.23202962468274,48.834190368652344,17759800 | |
| 2020-03-12,45.70466526528663,48.09633614225659,44.02540719647479,44.245914459228516,26713800 | |
| 2020-03-13,46.45100113203602,48.02848679453214,44.746297631486726,48.01152420043945,24835800 | |
| 2020-03-16,43.55046896111525,47.12949598427517,43.067046278448615,44.75478744506836,27436800 | |
| 2020-03-17,45.61984403521407,48.723926938467,45.51806849162435,48.52886199951172,32318100 | |
| 2020-03-18,46.43403994983622,48.34228816695278,45.20427934063761,47.28215026855469,35524900 | |
| 2020-03-19,46.78176666792762,47.01923653008509,45.280610963680274,45.70466613769531,26807900 | |
| 2020-03-20,45.831887630128776,45.84885022667292,42.371595581949165,42.74476623535156,26903700 | |
| 2020-03-23,42.65691333725595,43.16016441149309,40.65244053946134,41.479820251464844,31822200 | |
| 2020-03-24,43.288096461608966,43.84252658480973,42.47777676378187,43.59516525268555,28041800 | |
| 2020-03-25,43.50134176752874,44.87461994001567,42.716613242572066,43.47575378417969,25526400 | |
| 2020-03-26,44.0045955966089,46.162602435406875,43.82547319380709,45.855533599853516,25754100 | |
| 2020-03-27,44.8575634410475,46.904686856019126,44.78079623164074,45.64229202270508,26004700 | |
| 2020-03-30,46.08583660251536,47.56147010292698,46.08583660251536,47.42499542236328,15892600 | |
| 2020-03-31,47.254407455352485,47.484705849425225,46.35026060666822,46.46114730834961,15203200 | |
| 2020-04-01,45.198750939702826,46.384375288240804,45.08786424950626,45.67641067504883,11979800 | |
| 2020-04-02,45.045219456525935,47.10939945595432,44.93433275910966,46.84497833251953,14748100 | |
| 2020-04-03,46.65732310537386,47.35675619813614,46.46114096997106,47.21175003051758,15374100 | |
| 2020-04-06,48.38884627592164,49.31005274520269,47.69794142396085,48.96886444091797,14835200 | |
| 2020-04-07,49.72800568022328,50.12036995783742,48.39737843373834,48.405906677246094,22985400 | |
| 2020-04-08,48.76415412193286,49.39535155161628,48.21825540102452,49.12240219116211,13877400 | |
| 2020-04-09,49.25887163186289,50.34214071448432,49.139456706092645,49.58300018310547,20376000 | |
| 2020-04-13,49.42093504523716,49.67682789449003,48.738561706125914,49.216224670410156,10679500 | |
| 2020-04-14,50.060664652149725,51.365707224428874,49.86448250487666,51.305999755859375,17745300 | |
| 2020-04-15,50.62361347527177,50.93921375344069,50.120362583226935,50.495670318603516,12553400 | |
| 2020-04-16,50.76009203512686,51.01598487578479,50.111838198197944,50.828330993652344,14486100 | |
| 2020-04-17,51.45099973767728,51.77512830125205,50.76009488596041,51.60453414916992,12083100 | |
| 2020-04-20,51.09275135087298,51.45099611660097,50.546849451867686,50.589500427246094,9263900 | |
| 2020-04-21,49.87300707921887,50.16301613793165,49.3356366828779,49.5147590637207,13021900 | |
| 2020-04-22,50.11183893659701,50.27390158476408,49.591528258517634,49.99242401123047,15086800 | |
| 2020-04-23,49.87301776672063,50.19714311947176,49.463593699708746,49.54888916015625,21074200 | |
| 2020-04-24,49.838890785704045,50.239786547905425,49.668296636651576,50.077720642089844,9638300 | |
| 2020-04-27,50.38478373343808,50.453022686828874,50.02653898957356,50.222721099853516,11024000 | |
| 2020-04-28,50.802740529938966,50.870976231319226,50.29095812743086,50.50419998168945,13608800 | |
| 2020-04-29,50.760097536296556,50.760097536296556,49.813306287740915,50.29096603393555,16038500 | |
| 2020-04-30,50.145949248845085,50.171537227084954,49.40386534176803,49.69387435913086,16397100 | |
| 2020-05-01,49.42093287468202,49.83888835680083,48.94327318518921,49.14798355102539,13023600 | |
| 2020-05-04,49.054163224142044,49.233288885663185,48.6362109394898,49.12240219116211,11314200 | |
| 2020-05-05,49.31858110380002,49.69388563633965,49.10533922657715,49.16504669189453,9705200 | |
| 2020-05-06,49.25034322013163,49.38681788537491,48.585026379984555,48.6276741027832,10700100 | |
| 2020-05-07,49.00299349389388,49.07122921579166,48.3888557277466,48.4912109375,11203600 | |
| 2020-05-08,48.97738507776369,49.676821318301094,48.95179709775083,49.574462890625,13405000 | |
| 2020-05-11,49.35270641468536,49.890076919829575,49.301527186733885,49.50624084472656,8807200 | |
| 2020-05-12,49.66830175305764,49.94125111813341,49.08828353881836,49.08828353881836,20587300 | |
| 2020-05-13,49.045636870511395,49.318586241485704,48.35473194496276,48.64474105834961,12186800 | |
| 2020-05-14,48.40590322228937,48.65326456592623,47.757649386144195,48.52531814575195,11793500 | |
| 2020-05-15,48.51678933342465,49.096807458131956,48.34619519313204,48.95180130004883,20847900 | |
| 2020-05-18,49.72800827026367,49.983897888391425,49.36976345564742,49.72800827026367,15213600 | |
| 2020-05-19,49.79624055804372,49.821828540280514,48.81532669067383,48.81532669067383,15313100 | |
| 2020-05-20,49.2247496436191,49.42093176221796,48.92621234440617,49.39534378051758,8519600 | |
| 2020-05-21,49.318576781025946,49.327108277502255,48.747090161989625,48.84944534301758,13913900 | |
| 2020-05-22,48.86650420903142,49.06268632491825,48.755617533508435,49.02003860473633,7216300 | |
| 2020-05-26,49.71094958030215,49.79624829069145,49.19063883527324,49.28446578979492,10487200 | |
| 2020-05-27,49.67682992432398,50.06919420361867,49.3953490801694,50.026546478271484,10937800 | |
| 2020-05-28,50.410373869482,50.75156214339961,50.19713201173662,50.4700813293457,10184300 | |
| 2020-05-29,50.31654895158002,50.68332194440174,49.86447401165159,50.52125930786133,12890900 | |
| 2020-06-01,50.54685075993127,51.0586331934029,50.521262777092126,50.87097930908203,9101400 | |
| 2020-06-02,50.95628176370434,51.03304897169218,50.61509344957773,51.0074577331543,9837900 | |
| 2020-06-03,51.22923327499282,51.314528730216885,51.05863911073164,51.07569885253906,10155300 | |
| 2020-06-04,50.973333899800046,51.23775498336734,50.55538166717568,50.828330993652344,8973800 | |
| 2020-06-05,51.2036324466711,51.80071028286627,51.05862954918171,51.53628921508789,11502200 | |
| 2020-06-08,51.54482626588409,52.116312928838624,51.36570387186664,52.09072494506836,13094200 | |
| 2020-06-09,51.89454340879697,51.97131061480547,51.348644723320035,51.664241790771484,13735400 | |
| 2020-06-10,51.78365535685059,51.9286615216288,51.41687907712143,51.51923751831055,9877800 | |
| 2020-06-11,50.96479916088477,51.28039616930735,49.50622577334593,49.56593322753906,14738500 | |
| 2020-06-12,50.24830789733722,50.25683613940407,49.14797920341154,49.574462890625,17837500 | |
| 2020-06-15,49.11386436094692,50.21418983196858,48.78120434237362,50.14595413208008,11366700 | |
| 2020-06-16,51.13540057555467,51.19510803826443,50.27390160706361,50.930686950683594,10840300 | |
| 2020-06-17,51.024510301294335,51.23775215419303,50.70038177382084,50.85391616821289,8388400 | |
| 2020-06-18,50.62360930018907,51.169511119913516,50.55537360635608,51.11833190917969,6022600 | |
| 2020-06-19,51.587468662794386,51.74953129962491,50.777148971016864,50.85391616821289,10777200 | |
| 2020-06-22,50.803211143166735,50.906367235041024,50.52813478983954,50.708656311035156,9039600 | |
| 2020-06-23,51.043893424793545,51.224411624428306,50.57970095787442,50.63127899169922,7951000 | |
| 2020-06-24,50.37339465621549,50.37339465621549,49.59974378461923,49.7802619934082,14343200 | |
| 2020-06-25,49.75448036308427,50.19288224638879,49.44501866702527,50.13270950317383,12128900 | |
| 2020-06-26,50.11551900534797,50.25305717856868,49.06679166422829,49.109771728515625,14476500 | |
| 2020-06-29,49.427814078166364,50.13269742529549,49.384834026105864,50.03813934326172,9654200 | |
| 2020-06-30,50.04675085306962,50.5969035381998,49.96938542677515,50.40778732299805,7379800 | |
| 2020-07-01,50.50234556114237,50.76882720332742,50.42498013464792,50.450767517089844,7261600 | |
| 2020-07-02,50.87198187108292,51.20723097175239,50.60550021916087,50.708656311035156,6857200 | |
| 2020-07-06,51.09546966692342,51.21581841601817,50.67426052218022,50.95793151855469,10091300 | |
| 2020-07-07,50.68285419315648,51.70579722510739,50.64846883697015,51.422122955322266,8161000 | |
| 2020-07-08,51.53387660062174,51.568261958727895,51.07827880363575,51.293182373046875,9328000 | |
| 2020-07-09,51.22441300190358,51.36195114996689,50.59689499641671,50.889163970947266,7672500 | |
| 2020-07-10,50.94934197258618,51.929301788735124,50.94074399291136,51.826148986816406,14142800 | |
| 2020-07-13,52.07543363503538,52.43647005155354,51.55106840985293,51.748779296875,10906200 | |
| 2020-07-14,51.602647532745415,52.63418539161917,51.499494730608575,52.505245208740234,14270100 | |
| 2020-07-15,52.77171985696754,53.175739615852905,52.3848927770952,52.548221588134766,14952700 | |
| 2020-07-16,52.5224311762533,52.76312540439569,52.41927838085984,52.659969329833984,7770200 | |
| 2020-07-17,52.900665417634094,53.029605596616584,52.72014719955759,52.94364547729492,6321700 | |
| 2020-07-20,52.83189567622407,52.85768633583238,52.247357672351505,52.41068649291992,6818600 | |
| 2020-07-21,52.780319483470876,53.43362491051582,52.72014674463128,52.86627960205078,7847300 | |
| 2020-07-22,53.02960773273403,53.36486008159707,52.48805305668983,53.28749465942383,7022700 | |
| 2020-07-23,53.46800976156093,53.691508035245995,53.29608624686641,53.47660446166992,9468000 | |
| 2020-07-24,53.562579226301395,54.00957914770757,53.14996467096546,53.4078483581543,6809200 | |
| 2020-07-27,53.35625244511502,53.682906755078875,53.24450168238593,53.67430877685547,6801900 | |
| 2020-07-28,53.65712856835354,54.13851380652357,53.63134118602665,53.872032165527344,6699300 | |
| 2020-07-29,53.85483559570676,54.12131392206786,53.71729744298767,53.94939041137695,7486400 | |
| 2020-07-30,53.82045023773493,54.13850660105378,53.57116131119152,53.94939041137695,10901300 | |
| 2020-07-31,53.734486893409816,53.906410404262644,53.22731433993652,53.8978157043457,10277200 | |
| 2020-08-03,53.923605801011895,53.949393181230626,53.48520394145158,53.75168228149414,8614400 | |
| 2020-08-04,53.67431716818077,54.43937667044531,53.57976234711602,54.422183990478516,7417400 | |
| 2020-08-05,54.508143332121904,54.61989411072474,54.155701595760675,54.31043243408203,7143600 | |
| 2020-08-06,54.18150004706683,54.40500164994224,54.086941928863304,54.30184555053711,11983700 | |
| 2020-08-07,54.21587185310574,54.64567898895035,54.15569911642095,54.59410095214844,9175700 | |
| 2020-08-10,54.65428262337488,54.989531699356796,54.53393385838396,54.87778091430664,4345600 | |
| 2020-08-11,55.135662633962475,55.27320407484507,54.34481902389817,54.499549865722656,8633500 | |
| 2020-08-12,54.723044453388866,55.44512057341872,54.723044453388866,55.204429626464844,8021600 | |
| 2020-08-13,55.08409110079299,55.324782078105436,55.00672567534704,55.16145324707031,5857100 | |
| 2020-08-14,55.101277414499684,55.33337695699775,54.946546572279935,55.15285873413086,3776300 | |
| 2020-08-17,55.28179257813839,55.64283556222938,55.17864306125799,55.462310791015625,5172900 | |
| 2020-08-18,55.54827521938828,55.84054091650992,55.29898629978297,55.68581008911133,4927300 | |
| 2020-08-19,55.60845666127046,55.68581880791432,55.15286208657939,55.247413635253906,5871600 | |
| 2020-08-20,54.929364078794485,55.20444043751701,54.834805965639454,55.13566970825195,10178600 | |
| 2020-08-21,55.06689643988182,55.35057076626684,54.90357088416145,55.27320861816406,5713900 | |
| 2020-08-24,55.367757311256824,55.7459831237793,55.19583052525906,55.7459831237793,6978500 | |
| 2020-08-25,55.87492980449956,55.91791314306846,55.3849499131628,55.625640869140625,4517100 | |
| 2020-08-26,55.51390161704076,55.77178201175189,55.256014663991984,55.694419860839844,5375300 | |
| 2020-08-27,55.797570445602204,56.30473976263795,55.78897246579263,56.03826141357422,8711200 | |
| 2020-08-28,56.3047417205637,56.57122007889387,55.77177844556612,56.536834716796875,6868200 | |
| 2020-08-31,56.3305174906296,56.5368230623467,56.14999929558516,56.37350082397461,7661200 | |
| 2020-09-01,56.36491076835296,56.45946886833446,55.98667836842696,56.43368148803711,9723000 | |
| 2020-09-02,56.69155926185647,57.688714976754454,56.60559914534304,57.45661544799805,11174600 | |
| 2020-09-03,57.594167619034344,58.1185329533672,56.05545698071932,56.468074798583984,26304400 | |
| 2020-09-04,56.63139232466093,56.86349187718902,55.64284104600414,56.33912658691406,15604800 | |
| 2020-09-08,56.20158271102372,56.31333677161052,54.92075919163279,55.15285873413086,16316600 | |
| 2020-09-09,55.47091525342537,56.49385847095714,55.36776572448925,55.95229721069336,12848500 | |
| 2020-09-10,55.95229400996875,56.10702485285892,55.14426099339739,55.26460647583008,11060600 | |
| 2020-09-11,55.43653233574048,55.84055216412357,55.178651943690426,55.574073791503906,10212500 | |
| 2020-09-14,55.84914043967404,56.192987460994026,55.68581162892134,55.93510055541992,6397000 | |
| 2020-09-15,56.07264206369886,56.27034967435019,55.7803697997608,55.85773849487305,5672900 | |
| 2020-09-16,56.0984317378987,56.24456459667855,55.55687052496428,55.60845184326172,7270700 | |
| 2020-09-17,55.144264453145496,55.54828426594782,54.86059013032634,55.256011962890625,10108700 | |
| 2020-09-18,55.34197309160975,55.419341798477305,54.37061117393073,54.74884033203125,9988900 | |
| 2020-09-21,54.374408930964876,54.53870700427128,53.70856416225824,54.331172943115234,11326200 | |
| 2020-09-22,54.36575959027771,54.919188149951275,54.31387772449232,54.651123046875,7148600 | |
| 2020-09-23,54.824064466597356,54.96242159180321,53.76908932521895,53.829620361328125,7015900 | |
| 2020-09-24,53.82961780029868,54.51275751667977,53.46643160092275,54.227394104003906,9141700 | |
| 2020-09-25,53.95068626051585,54.57329501745371,53.82962417971,54.51276397705078,7432100 | |
| 2020-09-28,54.96242617412616,55.438028625504785,54.93648194313487,55.12672424316406,6077600 | |
| 2020-09-29,55.15266170061337,55.28237295131444,54.65976422585993,54.76353454589844,8150400 | |
| 2020-09-30,54.988366174476,55.77527299485879,54.9624252426187,55.429378509521484,8284100 | |
| 2020-10-01,55.74932987065524,55.870391946154236,55.265078269965095,55.74068069458008,9262900 | |
| 2020-10-02,55.18725434900195,55.68015184645632,55.00566122861229,55.429378509521484,7463000 | |
| 2020-10-05,55.55909195542816,55.87039634475941,55.47261998003366,55.80121612548828,4501200 | |
| 2020-10-06,55.93092391449474,56.147107138252466,55.27372506700249,55.438026428222656,6552800 | |
| 2020-10-07,55.75798420282925,56.26817348284105,55.64556469562135,56.034698486328125,8073100 | |
| 2020-10-08,56.28545599400645,56.45840651615325,56.05198103584306,56.406524658203125,6659000 | |
| 2020-10-09,56.63136237358517,57.09831898569119,56.56218874753886,56.8475456237793,7894700 | |
| 2020-10-12,57.0896669462865,57.80739688432182,57.05508343369176,57.50474166870117,8685600 | |
| 2020-10-13,57.33179741018507,57.63445262419041,57.19343697098899,57.46150207519531,7505700 | |
| 2020-10-14,57.452863017528784,57.68633802624762,56.93401793612823,57.16749954223633,6566200 | |
| 2020-10-15,56.75241499306333,57.35773195100385,56.700533132841166,57.20207977294922,6650000 | |
| 2020-10-16,57.3750277995134,57.686332177837066,57.20208385483963,57.21937561035156,6701200 | |
| 2020-10-19,57.2193711579475,57.46149530060585,56.320048201367875,56.47570037841797,7733900 | |
| 2020-10-20,57.02913600073645,57.14155550772281,56.3027634820041,56.41517639160156,7660200 | |
| 2020-10-21,56.35465201292193,56.78701854350575,56.32871107666925,56.467071533203125,7013900 | |
| 2020-10-22,56.4757026254077,56.6313548086507,56.173047435043074,56.44111251831055,7779700 | |
| 2020-10-23,56.64000105357751,56.769712299132,56.37193598418275,56.54487991333008,5094100 | |
| 2020-10-26,56.112514150666925,56.224927046191276,55.32560738852628,55.81850814819336,9352300 | |
| 2020-10-27,55.853101929411594,56.155763760716056,55.645567854353956,55.6715087890625,5331400 | |
| 2020-10-28,54.87595743341092,55.16132091741916,53.985283465799874,54.045814514160156,10980600 | |
| 2020-10-29,53.90745658178705,54.564652225354614,53.371323033190244,54.02851867675781,8942700 | |
| 2020-10-30,53.82098796549636,54.080407227901034,53.17243816013721,53.838279724121094,10093200 | |
| 2020-11-02,54.60789065924151,54.94513600385746,54.270642015930925,54.69436264038086,10935100 | |
| 2020-11-03,55.24777925909622,56.10386290234286,55.178602348920876,55.59367370605469,20578800 | |
| 2020-11-04,55.9049770559389,56.56217583375209,55.550433439820026,55.61961364746094,25605800 | |
| 2020-11-05,56.26817474645222,56.55353821323446,55.87039836732655,56.02605056762695,13919500 | |
| 2020-11-06,56.11251368135636,56.5708210327838,56.0433334705101,56.285457611083984,12703600 | |
| 2020-11-09,57.625797313703636,58.17922581680329,56.07792470124462,56.15575408935547,15142600 | |
| 2020-11-10,56.14711268213477,57.41827121892465,56.10387339415847,57.26261901855469,15134300 | |
| 2020-11-11,57.59119946084773,58.00627408103381,57.20207236480044,57.75550079345703,10382100 | |
| 2020-11-12,57.59986877441406,57.75552098673169,57.11562037937683,57.59986877441406,8945500 | |
| 2020-11-13,57.81603542416547,58.473234198165166,57.64309150345445,58.39540481567383,6167300 | |
| 2020-11-16,58.93154525756837,58.95748618757897,58.48188047942417,58.93154525756836,12955900 | |
| 2020-11-17,58.49052330620366,58.86235865656601,58.34352032050835,58.51646423339844,8147900 | |
| 2020-11-18,58.60295036053272,58.81049102305079,57.70363387917705,57.712276458740234,7607700 | |
| 2020-11-19,57.55660798412603,57.95438424538179,57.41825417896135,57.86791229248047,8830200 | |
| 2020-11-20,57.78145595118132,58.03222930052097,57.45285980242017,57.50474166870117,4663400 | |
| 2020-11-23,57.60850462459573,57.6949765897917,57.16748902549185,57.52202606201172,5825300 | |
| 2020-11-24,57.86792785800052,58.110052030206475,57.73821659506479,57.91116714477539,6064900 | |
| 2020-11-25,57.885220831302256,58.11004662894541,57.798742265790594,57.87657165527344,5245400 | |
| 2020-11-27,58.02356444665769,58.02356444665769,57.694968386677836,57.86791229248047,3228600 | |
| 2020-11-30,57.72091920630128,57.919810669713144,57.27126101570976,57.85927963256836,11581900 | |
| 2020-12-01,58.118699163441214,58.430003544585176,58.00628625812371,58.36947250366211,12126200 | |
| 2020-12-02,58.17057640284471,58.447290653261994,57.69497728980245,57.88521957397461,11392100 | |
| 2020-12-03,57.7382101448348,58.135993066036384,57.72956756635645,58.032222747802734,10951400 | |
| 2020-12-04,58.084111446737325,58.49053699426763,58.01493122643665,58.48188781738281,11055800 | |
| 2020-12-07,58.36947391266976,58.46459506461485,57.98034672554083,58.25706100463867,9466300 | |
| 2020-12-08,58.04952345478863,58.69807319964765,57.928461363539405,58.57701110839844,7090900 | |
| 2020-12-09,58.66347569235665,58.68942322068663,58.187876564520394,58.343528747558594,10420100 | |
| 2020-12-10,58.326226767528574,58.47323636270133,57.9370996328304,58.084102630615234,5723400 | |
| 2020-12-11,57.8592805439709,58.37811895586873,57.8419821917209,58.21381759643555,5000800 | |
| 2020-12-14,58.499175121209745,58.72400749602375,57.97168758648515,57.98897933959961,6663200 | |
| 2020-12-15,58.23976658383472,58.412717143317465,58.05817344441979,58.12735366821289,6121300 | |
| 2020-12-16,58.17057351462803,58.51646795982273,58.032219694982835,58.23975372314453,10505500 | |
| 2020-12-17,58.44728998694698,58.68077155027401,58.42999823285034,58.61159133911133,4673300 | |
| 2020-12-18,58.69808226842735,58.87103285221057,58.2916632406647,58.7413215637207,6980500 | |
| 2020-12-21,58.090813140621265,58.22160369981791,57.49787154598048,58.10824966430664,8255600 | |
| 2020-12-22,58.0821107257132,58.0821107257132,57.60252300826897,57.69844055175781,9107900 | |
| 2020-12-23,57.87282607824462,58.11697735119606,57.75946537821485,57.890262603759766,4302600 | |
| 2020-12-24,57.93384638993789,58.21287728222485,57.794327617483795,58.17799758911133,1954900 | |
| 2020-12-28,58.396004535141834,58.81454764655445,58.334966720868216,58.64015579223633,6315400 | |
| 2020-12-29,58.788388683124104,58.95406559916529,58.31752270013025,58.465763092041016,4993600 | |
| 2020-12-30,58.53551468103646,58.60527408142096,58.33496472070925,58.40472412109375,7359900 | |
| 2020-12-31,58.46575719462868,58.901743432761265,58.17800468083188,58.81454086303711,6062200 | |
| 2021-01-04,58.78837558704491,58.80581875991229,57.48041703208332,58.17799758911133,12992600 | |
| 2021-01-05,58.09080168263813,58.30007318869804,57.637372324783556,58.17799758911133,10871900 | |
| 2021-01-06,58.064655679548814,58.50936359462053,57.968744808281755,58.22161102294922,14206600 | |
| 2021-01-07,58.26520765352067,58.40472645987661,57.811784838109546,58.04721450805664,13963500 | |
| 2021-01-08,58.0908173020738,58.38728479432097,57.7681850434904,58.33496856689453,17960800 | |
| 2021-01-11,58.012328236940505,58.395998258348314,57.74201889601523,57.83793640136719,9648700 | |
| 2021-01-12,57.83794940319318,57.9687466355871,57.401963063629154,57.646114349365234,11089500 | |
| 2021-01-13,57.58506932977553,57.95129621260114,57.558911217091236,57.73330307006836,8337500 | |
| 2021-01-14,57.78560579681481,57.81177055600981,57.35834119999323,57.4281005859375,11549000 | |
| 2021-01-15,57.21885082829138,57.480438646074106,56.992136064114035,57.22756576538086,13260300 | |
| 2021-01-19,57.41939739573768,57.53275809737127,56.93109484292632,56.97468948364258,8130800 | |
| 2021-01-20,56.95725099564147,57.21884544142011,56.573580915865634,57.07932662963867,10700600 | |
| 2021-01-21,56.9921360669347,57.035737362879175,56.79157941926332,56.88749694824219,8461200 | |
| 2021-01-22,56.84389692128222,57.088048189150975,56.608460589677996,56.7392578125,8329300 | |
| 2021-01-25,56.564870085550496,57.497880586039486,56.538705316974884,57.30604553222656,17486100 | |
| 2021-01-26,57.375798196029514,57.93386011279214,57.11420376202455,57.820499420166016,9304200 | |
| 2021-01-27,57.49788211457091,58.27393728735496,56.704383762272755,56.843902587890625,17826800 | |
| 2021-01-28,56.957250540437705,57.698425927389536,56.79157361592712,57.0618896484375,19925900 | |
| 2021-01-29,56.84389889559021,56.86133542134797,55.85856554838177,55.88472366333008,19374700 | |
| 2021-02-01,56.12015185229719,56.24222747274142,55.75392166465334,55.93703842163086,13283300 | |
| 2021-02-02,56.15504111371664,56.765419319875846,55.989364178063354,56.31199645996094,13278400 | |
| 2021-02-03,56.181195841645895,56.529986218115205,56.024240504865865,56.39918899536133,9542000 | |
| 2021-02-04,56.45149763470944,56.826446074801055,56.32942201724912,56.80900955200195,7292400 | |
| 2021-02-05,57.15780224616587,57.51530752562595,57.13163748195149,57.34091567993164,8889300 | |
| 2021-02-08,57.52403066926647,57.68970758399205,57.18396190413067,57.55891036987305,9412200 | |
| 2021-02-09,57.56762579560316,57.71586618759868,57.34963265442338,57.506587982177734,12345400 | |
| 2021-02-10,57.77690283682553,57.907700049422395,57.31475845125619,57.44554901123047,6957200 | |
| 2021-02-11,57.50659103103821,57.52403420872611,57.10548442831643,57.19268035888672,7478500 | |
| 2021-02-12,57.14036552396697,57.349637092961636,56.99213177312171,57.279884338378906,7131800 | |
| 2021-02-16,57.38452259722878,57.428123894295716,56.974694354245635,57.17525100708008,9246600 | |
| 2021-02-17,56.957237790953414,57.49786308233588,56.88747840123538,57.38450241088867,8871000 | |
| 2021-02-18,56.87004756463619,57.49786882961011,56.8264462785488,57.34962844848633,7464900 | |
| 2021-02-19,57.39323372767503,57.40195531602375,56.57357739108504,56.62590026855469,10246100 | |
| 2021-02-22,56.47765841576038,56.82644876183476,56.36430438065077,56.67821502685547,8649600 | |
| 2021-02-23,56.86133390332419,57.236282397027715,56.556144816036,56.75669479370117,12743400 | |
| 2021-02-24,56.60847155576075,56.90494576176457,56.442801250541116,56.721832275390625,9103700 | |
| 2021-02-25,56.634622213790095,56.95725449639723,55.98064271177117,56.102718353271484,17558500 | |
| 2021-02-26,56.216079201232404,56.216079201232404,55.17842959321175,55.19586944580078,17718400 | |
| 2021-03-01,55.58825553484604,56.20735530797817,55.57081568297183,55.753929138183594,11263900 | |
| 2021-03-02,55.692884948886615,56.085273255390675,55.631847137465016,55.65800857543945,12942700 | |
| 2021-03-03,55.509773074694294,55.832401990748835,55.36153933602187,55.39641571044922,13450900 | |
| 2021-03-04,55.50978013977974,56.18119949605435,54.92556004645027,55.19586944580078,25968700 | |
| 2021-03-05,55.431299308747924,56.58230290356491,55.22202774222388,56.4166259765625,21719300 | |
| 2021-03-08,56.43407472294442,57.26244613444741,56.33815719286002,56.660789489746094,18947000 | |
| 2021-03-09,56.85261839800728,57.12293446363672,56.56487245784361,56.60846710205078,17259600 | |
| 2021-03-10,56.6520544394437,57.602501272024284,56.46894101259668,57.34962844848633,15827600 | |
| 2021-03-11,57.41068260569419,57.58508114708323,57.149094772546825,57.21013259887695,12386500 | |
| 2021-03-12,57.41939387302569,57.759462651816385,57.375799234983994,57.68098831176758,10518200 | |
| 2021-03-15,57.890251864779636,57.98616936887777,57.585062830204684,57.93385314941406,8383700 | |
| 2021-03-16,57.86410036626015,58.18673261259975,57.86410036626015,58.00361251831055,13550200 | |
| 2021-03-17,58.02977303717279,58.265202687052096,57.7158624022522,57.916412353515625,12254200 | |
| 2021-03-18,57.76818424047389,58.00361391324324,57.401957348333596,57.68098831176758,14497600 | |
| 2021-03-19,57.742033846451406,58.03850137421116,57.602515019771175,57.88154602050781,20807100 | |
| 2021-03-22,57.78246957692543,58.52765252704519,57.73863253161496,58.492584228515625,14499400 | |
| 2021-03-23,58.483823628944556,59.0098348029771,58.32601960787529,58.73806381225586,13216300 | |
| 2021-03-24,58.59779162231413,58.887100114094565,58.369857679028115,58.51012420654297,15831000 | |
| 2021-03-25,58.58904357565088,59.150123197095354,58.29973501467575,59.079986572265625,14764000 | |
| 2021-03-26,59.15010257349285,60.158294465959244,58.983529819749585,60.123226165771484,15098600 | |
| 2021-03-29,59.94788665847927,60.780743766299,59.921587104612414,60.7281379699707,11857300 | |
| 2021-03-30,60.61417907063754,60.67554693402228,59.9654321307709,60.07939910888672,14042700 | |
| 2021-03-31,60.05309697473443,60.2985684177406,59.755026419254136,59.88652420043945,18241100 | |
| 2021-04-01,59.64982048608674,59.90406067302447,59.20270797191384,59.59722137451172,21191800 | |
| 2021-04-05,59.85145538229454,60.68431255802687,59.74625715824907,60.35993576049805,20093000 | |
| 2021-04-06,60.254739280307554,60.842118343544726,60.21090222662316,60.61417770385742,19302100 | |
| 2021-04-07,60.719381488109065,60.79828015695642,60.38623593894417,60.46514129638672,20763900 | |
| 2021-04-08,60.438829487839214,60.64923258404074,60.36869289290743,60.52649688720703,10244700 | |
| 2021-04-09,60.53527645469611,60.67554298103917,60.05309563909022,60.421302795410156,7020400 | |
| 2021-04-12,60.50020271779848,60.7544428805957,60.421297369333075,60.74567413330078,10117800 | |
| 2021-04-13,60.48267065479681,60.649243425387034,60.34240412845375,60.421302795410156,11982600 | |
| 2021-04-14,60.38624037348629,60.45637698778686,60.114469353816176,60.368709564208984,12087500 | |
| 2021-04-15,60.50898058012042,60.947324419030174,60.50898058012042,60.850894927978516,7714900 | |
| 2021-04-16,61.10511718288981,61.324289061865166,60.86841449657821,61.20155334472656,7810000 | |
| 2021-04-19,61.21033430674548,61.33307004837506,60.771990461326624,60.96486282348633,10867400 | |
| 2021-04-20,60.53527127388785,61.49085738664,60.44759717775747,61.2979850769043,13168800 | |
| 2021-04-21,61.368125198077095,61.78016939458222,61.368125198077095,61.604827880859375,10794900 | |
| 2021-04-22,61.49964032789582,61.53470863672274,61.01745944227072,61.148963928222656,10762900 | |
| 2021-04-23,61.02621820543217,61.1840222250326,60.745678469319735,60.99114990234375,9133800 | |
| 2021-04-26,60.956089499021424,60.956089499021424,60.21967510451179,60.307342529296875,8750100 | |
| 2021-04-27,60.27227659241973,60.395012329665704,60.00050555831737,60.26350784301758,10078900 | |
| 2021-04-28,60.508976937442995,60.649250167975744,60.237205914030504,60.307342529296875,7925300 | |
| 2021-04-29,60.28103372432305,61.043747560417344,60.28103372432305,60.94731140136719,9202600 | |
| 2021-04-30,60.94731027994953,61.026215630718156,60.70183885728203,60.999916076660156,10784800 | |
| 2021-05-03,61.13142282656469,61.72757059906814,61.07005496859793,61.499629974365234,12671500 | |
| 2021-05-04,61.36812839333961,61.604831088446325,60.991152479951005,61.184024810791016,11147300 | |
| 2021-05-05,61.166493498146934,61.25416761273457,60.92979077910955,61.140193939208984,8726200 | |
| 2021-05-06,61.25415661703237,61.94674052865499,61.25415661703237,61.929203033447266,10192000 | |
| 2021-05-07,61.83276687558876,62.122075349164284,61.683731609296395,61.929203033447266,9841800 | |
| 2021-05-10,62.19220386912922,62.80588234974112,62.13959807893835,62.40260696411133,10558400 | |
| 2021-05-11,62.42890650552017,62.56041094808688,61.57851869066174,61.85905838012695,14385700 | |
| 2021-05-12,61.71880746573797,61.78894407796454,61.02622346934039,61.03499221801758,13223100 | |
| 2021-05-13,61.026230837119876,62.1746895744542,60.95609421642561,61.89414978027344,18490900 | |
| 2021-05-14,62.13084432622353,62.53411976575996,62.09577602427323,62.16591262817383,9672600 | |
| 2021-05-17,62.20098279972835,62.47276050508826,61.94674928064952,62.0782470703125,10705800 | |
| 2021-05-18,62.148381107479274,62.39385255613487,61.85031054513901,61.885372161865234,11168900 | |
| 2021-05-19,61.58731015700548,61.771413769078144,61.24540249335678,61.683746337890625,13709500 | |
| 2021-05-20,61.69251765029858,62.47276919089282,61.65744933864759,62.253597259521484,11336300 | |
| 2021-05-21,62.411390145033856,62.6656303425432,62.148381199032364,62.26234817504883,7779600 | |
| 2021-05-24,62.341248187386,62.665624967820555,62.218512473404225,62.44645309448242,6535900 | |
| 2021-05-25,62.49029263099656,62.51659218948334,62.0870171274757,62.463993072509766,8271800 | |
| 2021-05-26,62.499057978452726,62.56042584111381,62.218518222202704,62.33248519897461,10622500 | |
| 2021-05-27,62.43768587945329,62.639320262260995,61.88536846438234,61.94674301147461,12693900 | |
| 2021-05-28,62.04317876353717,62.34125602682967,62.03441670329004,62.0782470703125,8476400 | |
| 2021-06-01,62.31495617647248,62.47276021192314,61.65744047686067,61.86784362792969,8893800 | |
| 2021-06-02,61.955510009555546,62.209750211766696,61.806474725409664,62.09578323364258,6411300 | |
| 2021-06-03,61.91168380363596,62.5341312280078,61.91168380363596,62.48152542114258,9410000 | |
| 2021-06-04,62.665633419342434,62.84973701514458,62.49906063278997,62.7006950378418,6078200 | |
| 2021-06-07,62.70945264862571,62.788357997723665,62.31494596891936,62.59548568725586,7306900 | |
| 2021-06-08,62.6130305897029,62.691935956565125,62.06071977605127,62.069488525390625,8545200 | |
| 2021-06-09,61.95550019797497,62.26233946632844,61.753865831026005,61.77139663696289,8273800 | |
| 2021-06-10,61.885357380586285,62.3149390017236,61.85905783002558,62.157135009765625,8213000 | |
| 2021-06-11,62.27989384054579,62.30619340087627,61.894149119442154,62.19222640991211,6232300 | |
| 2021-06-14,62.139597516996,62.17466581394152,61.78015917834345,62.157135009765625,10449400 | |
| 2021-06-15,62.20975208071969,62.35002530902092,61.946749810548376,62.00811767578125,5151600 | |
| 2021-06-16,62.02564405469682,62.09578066383777,61.16648731420818,61.184024810791016,10507100 | |
| 2021-06-17,61.19279509806825,61.53470271548529,61.02622231931802,61.4031982421875,9239700 | |
| 2021-06-18,60.982390311250896,61.06129567719662,60.29857501983554,60.31611251831055,16882500 | |
| 2021-06-21,60.67259365674555,61.06966289960829,60.63729756572915,61.007896423339844,14278400 | |
| 2021-06-22,61.0167115996468,61.35201430837898,60.91964904911172,61.09612274169922,8351000 | |
| 2021-06-23,61.043185261648894,61.052010966364634,60.71670150756836,60.71670150756836,7072900 | |
| 2021-06-24,60.734354035675096,61.08730817836377,60.68140653844558,61.01671600341797,6343700 | |
| 2021-06-25,61.05201730201731,61.55497481036576,60.94612903056046,61.48438262939453,9241300 | |
| 2021-06-28,61.528507838664204,61.70498156884085,61.396149175011075,61.53732681274414,7570600 | |
| 2021-06-29,61.57261868859842,61.67850695867779,61.16672375135542,61.26378631591797,13155400 | |
| 2021-06-30,61.39613647747509,61.81967603512196,61.36966609662714,61.740264892578125,8815100 | |
| 2021-07-01,61.76674723683265,61.91675057871793,61.45791484705673,61.55497741699219,11633100 | |
| 2021-07-02,61.69614179467053,61.89026689282491,61.616730653810876,61.7049674987793,20733300 | |
| 2021-07-06,61.56379630002856,61.59027341800555,61.15790134091666,61.44908905029297,7595700 | |
| 2021-07-07,61.431437657430905,62.01380628050403,61.422611952403,61.77556610107422,7880500 | |
| 2021-07-08,61.484383731073194,61.81968649863315,61.30791000752396,61.54615020751953,9212900 | |
| 2021-07-09,61.78438347635199,62.01380467686164,61.66085053731763,61.89909744262695,6286900 | |
| 2021-07-12,61.79321058040086,61.89027313927436,61.563789374696185,61.80203628540039,7384200 | |
| 2021-07-13,61.78438186645508,62.16380637847129,61.660848930639574,61.78438186645508,12057600 | |
| 2021-07-14,61.8638052714232,62.419703532265984,61.77556841396191,62.33146667480469,7616100 | |
| 2021-07-15,62.23441000148993,62.5961899029709,62.057936269866886,62.587364196777344,8662500 | |
| 2021-07-16,62.69325105999826,62.922665559522095,62.605007464137046,62.684425354003906,8634300 | |
| 2021-07-19,62.47264842200337,62.887362307947015,61.943213835276225,62.49911880493164,20734400 | |
| 2021-07-20,62.49029521066007,63.12561135055921,62.34911758626062,62.51676559448242,20404900 | |
| 2021-07-21,62.80795742462182,62.86089819575952,62.34029599412926,62.357940673828125,9366300 | |
| 2021-07-22,62.19910099830179,62.41969648306301,61.85497258063748,62.25204849243164,9632100 | |
| 2021-07-23,62.269692760326336,63.081482523228786,62.181455913409096,63.002071380615234,9732400 | |
| 2021-07-26,62.90501945303208,63.20502612962495,62.746190408941445,63.10796356201172,5952200 | |
| 2021-07-27,63.090330191943096,63.51387662945613,62.88737931454176,63.240333557128906,14720700 | |
| 2021-07-28,63.09032031320898,63.169731471034645,62.55206669225327,62.684425354003906,9114100 | |
| 2021-07-29,62.91383303042649,63.16971786076037,62.85206656585628,62.99324417114258,8811100 | |
| 2021-07-30,63.09031827622419,63.42562104073091,63.00208141525305,63.099143981933594,10403700 | |
| 2021-08-02,63.09912887266081,63.160895333754546,62.76381945640395,62.83441162109375,12049800 | |
| 2021-08-03,62.85208017972093,63.231504753418946,62.70207010580966,63.116790771484375,8647700 | |
| 2021-08-04,62.89620472979358,63.055033801618,62.25206946720282,62.29618453979492,8886500 | |
| 2021-08-05,62.622661793425024,62.72854334212511,62.446181325522375,62.59619140625,7063000 | |
| 2021-08-06,62.73736904853062,62.85208303567771,62.4814774191029,62.59619140625,13492100 | |
| 2021-08-09,62.7991330989568,62.931491761751126,62.65795546213977,62.82560348510742,9054900 | |
| 2021-08-10,62.94914329672398,63.3020975252636,62.84326174059147,63.27562713623047,11291700 | |
| 2021-08-11,63.434444028236626,63.74327639442245,63.38150326033068,63.48738479614258,14992700 | |
| 2021-08-12,63.522676658872236,63.56679845055195,63.337377251489855,63.452091217041016,6432100 | |
| 2021-08-13,63.53151625873274,64.04329953317365,63.434453681440786,63.98153305053711,8808500 | |
| 2021-08-16,63.98152062197124,64.36976412368011,63.86680665361419,64.35211944580078,7903100 | |
| 2021-08-17,64.23740209501081,64.63447123915918,64.08739206247446,64.38740539550781,15666000 | |
| 2021-08-18,64.26387616508303,64.36093871381281,63.54032326766817,63.58443832397461,10669200 | |
| 2021-08-19,63.302084386844726,64.22858820295907,63.26678829811231,64.09622955322266,13035600 | |
| 2021-08-20,64.08741156411442,64.45801717440519,63.84917135153734,64.2021255493164,10454500 | |
| 2021-08-23,64.21094202831493,64.32565600905917,63.9727018249958,63.99917221069336,8794500 | |
| 2021-08-24,63.96387260608875,63.981524016945095,63.42561901966307,63.51386260986328,8494200 | |
| 2021-08-25,63.469744535397815,63.55798139872977,63.18738253351086,63.40797805786133,8007400 | |
| 2021-08-26,63.31974161734009,63.36385668328007,62.90502095166538,63.116790771484375,13078000 | |
| 2021-08-27,63.17855803511122,63.45210106832207,62.96678821265869,63.33738708496094,9126200 | |
| 2021-08-30,63.355044172491816,63.6815212755098,63.29327768824178,63.619754791259766,5645800 | |
| 2021-08-31,63.67268462983684,63.8315069177952,63.513855609838465,63.760921478271484,8037000 | |
| 2021-09-01,63.8138675754039,64.15799602549424,63.69916033605398,64.09622955322266,8399100 | |
| 2021-09-02,64.22859261848694,64.4491881391994,64.11388537125123,64.34329986572266,6623300 | |
| 2021-09-03,64.14916390872726,64.36094041995514,63.96386451043279,64.26387786865234,6010700 | |
| 2021-09-07,64.15800605172169,64.15800605172169,63.47857475055681,63.52268981933594,9206300 | |
| 2021-09-08,63.443265161643254,64.1403477276805,63.40796907490261,64.06975555419922,10662900 | |
| 2021-09-09,64.00800156306941,64.02564624385927,63.63740267810877,63.69916915893555,7741500 | |
| 2021-09-10,63.82269316651708,63.84916355000893,63.30208427369522,63.42561721801758,10269900 | |
| 2021-09-13,63.67268190066693,64.13151753208427,63.43443501486122,63.58443832397461,13798000 | |
| 2021-09-14,63.743280128729076,63.787401925929295,63.1873818370281,63.293270111083984,9145500 | |
| 2021-09-15,63.29327530478457,63.628578102080766,63.14326522121898,63.52268981933594,8824700 | |
| 2021-09-16,63.443271741933,63.637396873120956,62.781485193996375,63.3109130859375,9789900 | |
| 2021-09-17,63.1432515023718,63.372672699119484,62.95795209685872,62.96677780151367,13150000 | |
| 2021-09-20,62.53350414243494,62.89753209215896,61.858712199679054,62.33816909790039,17880700 | |
| 2021-09-21,62.51573667428441,63.012948122806584,62.151702025189294,62.26712417602539,11140400 | |
| 2021-09-22,62.6755426124991,62.83536152994608,62.32039548394784,62.444698333740234,10025900 | |
| 2021-09-23,62.53349865548232,62.95968478561681,62.471347217129235,62.67555618286133,8440500 | |
| 2021-09-24,62.58677670608114,62.97744680659164,62.58677670608114,62.702205657958984,6717300 | |
| 2021-09-27,62.604514569435935,62.89751026054012,62.364782816536085,62.418060302734375,8467100 | |
| 2021-09-28,62.24937307886757,62.3204052252798,61.459159078526945,61.681129455566406,14982900 | |
| 2021-09-29,61.80543372229891,62.560131666498236,61.67225013826409,62.24049377441406,13329500 | |
| 2021-09-30,62.3914321818856,62.44470968004671,61.09512595994018,61.121761322021484,16259900 | |
| 2021-10-01,61.30822019908622,61.57458058431574,60.70446050896842,61.281578063964844,15889200 | |
| 2021-10-04,61.26382772251273,61.69888779077904,60.660067989939606,61.08625411987305,20351600 | |
| 2021-10-05,61.23718804780305,61.67224808543676,61.10400446820139,61.39700698852539,16186100 | |
| 2021-10-06,61.07737679342155,62.05404521007973,61.00634463882846,61.99189376831055,14909900 | |
| 2021-10-07,62.30264024720525,62.81761311831632,62.222734167549014,62.26712417602539,8396800 | |
| 2021-10-08,62.311528121134984,62.45358564818583,62.080677018928796,62.19610595703125,7285700 | |
| 2021-10-11,62.29376984324646,62.51574022021242,62.125070189072865,62.178340911865234,8218300 | |
| 2021-10-12,62.231599040087694,62.68442041417478,62.071786904053724,62.20496368408203,12401200 | |
| 2021-10-13,62.26712655692845,62.489096929791586,61.77879580102846,62.320404052734375,9548300 | |
| 2021-10-14,62.55124862981728,63.11949224484883,62.506858619454384,63.02183151245117,9975100 | |
| 2021-10-15,63.23492242813026,63.26155778967565,62.69331416337948,62.870887756347656,11575200 | |
| 2021-10-18,62.5956533586353,62.79098839621842,62.16946720627223,62.49798583984375,10043300 | |
| 2021-10-19,62.39142504289473,62.533489323070995,62.08954860851674,62.52460861206055,10203100 | |
| 2021-10-20,62.58676954728568,63.10174248014601,62.53349882112728,62.88865280151367,8829700 | |
| 2021-10-21,62.97744984485603,63.03072057967761,62.73772476415907,62.80875015258789,7976400 | |
| 2021-10-22,62.93303110982768,63.39473323065344,62.87976039357759,63.29706573486328,9575700 | |
| 2021-10-25,63.252681732177734,63.39474603620453,62.80874094309227,63.252681732177734,6844600 | |
| 2021-10-26,63.2615464497168,63.63445499250319,63.21714967243393,63.47463607788086,8805500 | |
| 2021-10-27,63.803180602824185,63.84757739818876,63.0751178672445,63.10175323486328,10334900 | |
| 2021-10-28,63.119507066936706,63.35035820662752,63.0129655978485,63.32372283935547,8614800 | |
| 2021-10-29,63.16389483204356,63.51016810507791,63.101743392627114,63.26156234741211,8105300 | |
| 2021-11-01,63.39473466704939,63.50127610196359,63.137248242677344,63.35921859741211,7033700 | |
| 2021-11-02,63.394740948598105,63.92746849794801,63.20828664502555,63.785404205322266,9942700 | |
| 2021-11-03,63.7942972696469,64.38030242919922,63.74990725010482,64.38030242919922,10471100 | |
| 2021-11-04,64.14944131347518,64.49571457241697,63.980741653068165,64.44244384765625,11701700 | |
| 2021-11-05,64.69103528848173,64.92188633472199,64.56673244219783,64.81533813476562,9929100 | |
| 2021-11-08,64.84199284509194,64.88638963515778,63.99850802583378,64.30038452148438,12813600 | |
| 2021-11-09,64.31812233605264,64.58448265667002,64.1050259507628,64.52233123779297,13527600 | |
| 2021-11-10,64.58447546410724,64.88635858931647,64.46905334876023,64.71765899658203,11350400 | |
| 2021-11-11,64.7620723690056,64.79758843837081,64.52234059428976,64.67327880859375,6319100 | |
| 2021-11-12,64.80646237521393,64.97516201119933,64.56673737449567,64.67327880859375,7469800 | |
| 2021-11-15,64.78871953531983,65.05507994310696,64.66441665688606,64.98405456542969,6381300 | |
| 2021-11-16,64.9396657851147,65.15275549242116,64.5489956767198,64.57563781738281,6562200 | |
| 2021-11-17,64.51348373253848,64.63778662121778,64.3181486863283,64.4335708618164,10444900 | |
| 2021-11-18,64.26484917696533,64.35364273047578,63.89194063861087,64.20269775390625,11269500 | |
| 2021-11-19,64.34477138559944,64.36252603448744,63.93634672119468,63.97186279296875,11924000 | |
| 2021-11-22,64.05176498836774,64.9218917590526,63.98073284912864,64.47795104980469,13425400 | |
| 2021-11-23,64.48683126654431,65.01068487694933,64.38028982130812,64.90413665771484,13405700 | |
| 2021-11-24,64.81534948815114,64.91301699505316,64.41580552282349,64.70880126953125,9556400 | |
| 2021-11-26,64.27373415913485,64.56673664760109,63.6610938239777,63.891944885253906,11715600 | |
| 2021-11-29,63.96297103539694,64.30036349798733,63.643333218628406,64.0517578125,13646600 | |
| 2021-11-30,63.652234361444826,63.70550509000765,62.27601516558023,62.40919876098633,23715100 | |
| 2021-12-01,62.83536998396297,63.35922358485191,62.08067207325683,62.10730743408203,22897400 | |
| 2021-12-02,62.32041389000823,63.16389873043292,62.32041389000823,62.76435470581055,18704000 | |
| 2021-12-03,63.11062852278156,63.64335615135554,62.92417419148063,63.54568862915039,22867600 | |
| 2021-12-06,63.99849475385722,64.90413082699773,63.98961404288591,64.6644058227539,18524400 | |
| 2021-12-07,64.77094907804047,65.12610301289565,64.64664621694085,64.80646514892578,13169300 | |
| 2021-12-08,64.69993955905099,64.98406142173354,64.05178296111916,64.6022720336914,14489800 | |
| 2021-12-09,64.59337663767685,65.01068201044723,64.3181355509551,64.77983093261719,8613900 | |
| 2021-12-10,65.16163259579211,65.91633063010596,65.04621042197917,65.87194061279297,10890000 | |
| 2021-12-13,65.8541620886958,66.93737848508273,65.756494592366,66.73316955566406,16518100 | |
| 2021-12-14,66.59999141682638,66.88411321820927,66.34250497588594,66.7775650024414,16048300 | |
| 2021-12-15,66.78644334769197,67.53226050964862,66.75980798819322,67.45235443115234,21277000 | |
| 2021-12-16,67.39907341173175,68.1715258151353,67.39019270192344,67.93180084228516,14499000 | |
| 2021-12-17,67.69207420162446,68.0294734598234,66.73316746389428,66.7686767578125,23809700 | |
| 2021-12-20,66.26092265368644,66.82412014065208,66.1804619724423,66.78836059570312,14116700 | |
| 2021-12-21,66.78835479497624,66.83305592738901,66.30561121074633,66.69895935058594,11872100 | |
| 2021-12-22,66.6721413243269,67.14594331745435,66.41288976158194,67.11912536621094,7650200 | |
| 2021-12-23,67.28004449644463,67.50353653267477,67.17276586369732,67.27110290527344,8089000 | |
| 2021-12-27,67.31580621825354,67.98628234863281,67.31580621825354,67.98628234863281,7343200 | |
| 2021-12-28,67.90582969667037,68.44220930031702,67.90582969667037,68.37069702148438,7285200 | |
| 2021-12-29,68.44220325759696,68.85342781143386,68.32598984687222,68.68357849121094,7891600 | |
| 2021-12-30,68.8534236044087,68.92494269299377,68.4243227137697,68.4690170288086,6802800 | |
| 2021-12-31,68.4243296741461,69.0411699401771,68.38857012621597,68.93389129638672,11289000 | |
| 2022-01-03,68.53159308826008,68.96069392719038,67.95944726896158,68.92493438720703,22320300 | |
| 2022-01-04,68.90707262280586,69.60436674908928,68.8802546672467,69.38981628417969,23066000 | |
| 2022-01-05,69.30039996088605,69.89042214536096,69.27358201076173,69.32722473144531,29748500 | |
| 2022-01-06,69.28254167756721,69.71164945282042,69.04117324303752,69.1395034790039,25023900 | |
| 2022-01-07,69.03220766949877,69.4791916540768,68.84447521442813,69.21099853515625,12650300 | |
| 2022-01-10,69.1037214845057,69.24675280205881,68.44218032696688,68.6656723022461,18578300 | |
| 2022-01-11,68.59419244744751,68.64782836430538,67.83431391629681,68.58525085449219,19571600 | |
| 2022-01-12,68.54052620983897,68.6656811865538,68.29021625640932,68.61204528808594,11155200 | |
| 2022-01-13,68.6835619793727,68.88023602749948,68.460069982944,68.73719787597656,14287300 | |
| 2022-01-14,68.56733940189228,68.95174589525631,68.25445198181325,68.86235046386719,21391700 | |
| 2022-01-18,68.35279205855522,68.37067523789314,67.65549811393583,67.87004852294922,16683800 | |
| 2022-01-19,67.99521871489094,68.7729734997347,67.97734235198656,68.2991714477539,18518500 | |
| 2022-01-20,68.23660238386177,68.81768314642316,67.78961823118945,67.8521957397461,15677800 | |
| 2022-01-21,68.19189996283404,68.7729807145088,67.79855173331202,67.90583038330078,25270600 | |
| 2022-01-24,67.63762533127438,68.08460935227271,66.25197213800564,67.68231964111328,35518900 | |
| 2022-01-25,67.09229572544538,67.3247224760159,66.12680872628867,66.93138122558594,28638500 | |
| 2022-01-26,66.72577508856502,67.3247320485914,66.02848109684057,66.42182922363281,33222000 | |
| 2022-01-27,66.94926641135685,67.92369512800731,66.60956100927375,66.86881256103516,23816500 | |
| 2022-01-28,66.52016589644943,67.69126185980004,65.93908529966903,67.65550231933594,25111500 | |
| 2022-01-31,67.24428826259923,67.97734190470455,67.09231530738573,67.91476440429688,15453000 | |
| 2022-02-01,67.91477324830275,68.06674622330648,67.15490155284718,67.8521957397461,15620900 | |
| 2022-02-02,67.92368412784882,68.7729509057363,67.86110664758799,68.6656723022461,13630400 | |
| 2022-02-03,68.35280780162131,69.02328395209287,68.25447075391726,68.68357849121094,14414700 | |
| 2022-02-04,68.2186961255228,68.54052515223347,67.45882468706938,67.84323120117188,17939500 | |
| 2022-02-07,68.11144487467745,68.29917739347862,67.57505845474653,67.9684066772461,10949400 | |
| 2022-02-08,68.12930883630065,68.41537835864818,67.86112249559476,68.22764587402344,11472900 | |
| 2022-02-09,68.55840817268341,68.71038109593461,68.12930053125316,68.24551391601562,14899300 | |
| 2022-02-10,67.8700550269103,68.18294249096255,67.2710980499481,67.51246643066406,19828500 | |
| 2022-02-11,67.70914538656253,67.95945537587058,67.07442882212119,67.27110290527344,18498300 | |
| 2022-02-14,67.2710912240308,67.52140116987395,66.18939077496032,67.08335876464844,23550800 | |
| 2022-02-15,67.48565449936537,67.91476221722507,66.88669746897511,67.1995849609375,12300400 | |
| 2022-02-16,67.16381540178344,67.5661051061262,66.67213707927755,67.3247299194336,13507700 | |
| 2022-02-17,67.15487883986185,68.03096366334734,66.95820478793482,67.84323120117188,12873300 | |
| 2022-02-18,67.78961575089355,68.22765829476293,67.56612368273454,67.9684066772461,16470100 | |
| 2022-02-22,68.02202992841688,68.07567265268611,67.01184842374583,67.44095611572266,21545800 | |
| 2022-02-23,67.66446609192599,67.70022564411309,66.80625730074692,66.8956527709961,15134300 | |
| 2022-02-24,66.01061038616795,66.15364857581697,64.53556827292107,65.74242401123047,30125500 | |
| 2022-02-25,66.12683669375586,67.95946762900617,66.10001873584265,67.86113739013672,21141600 | |
| 2022-02-28,66.85093517598851,67.23534174186452,66.23409498830863,66.95821380615234,20975100 | |
| 2022-03-01,66.7794078964805,67.3247289304826,66.20726891333645,66.56485748291016,18750300 | |
| 2022-03-02,66.58275043467629,67.5750488007373,66.49334816383569,67.27110290527344,18935000 | |
| 2022-03-03,67.56611152874733,68.2187044309368,67.51246880414165,67.81642150878906,19576500 | |
| 2022-03-04,67.04760090394294,67.96838686508754,66.78834936199553,67.82535552978516,22078900 | |
| 2022-03-07,67.45884031858046,67.75385146483076,66.51123619837348,66.59169006347656,20057300 | |
| 2022-03-08,66.66320523904092,66.83306137152341,64.7501139274225,64.79481506347656,29710400 | |
| 2022-03-09,65.80500351500316,65.82287987903472,64.95573640455666,65.23286437988281,18254000 | |
| 2022-03-10,64.76798551191834,65.01830230674615,64.0081139981023,64.61601257324219,21892400 | |
| 2022-03-11,64.84843756368247,65.20602611688007,63.77567190408968,63.865074157714844,14276500 | |
| 2022-03-14,64.26736570174091,64.84844632665416,63.856141197146925,64.20478820800781,18438900 | |
| 2022-03-15,64.7858649859056,65.72452733616389,64.63389205592591,65.64407348632812,17078100 | |
| 2022-03-16,65.80500214862762,66.05531216249078,64.77693731702995,65.71560668945312,18783200 | |
| 2022-03-17,65.67089646002242,66.28773663769036,65.51892351841697,66.17151641845703,14484600 | |
| 2022-03-18,66.23409169327952,66.38607145022644,65.73347175162428,66.32349395751953,20278600 | |
| 2022-03-21,66.48962385061859,67.00149668739866,66.04061234988619,66.40879821777344,17659100 | |
| 2022-03-22,66.90271759033203,67.03742241884204,66.33696553223663,66.90271759033203,11667300 | |
| 2022-03-23,66.98354582610918,67.15417242305061,66.30105314108975,66.3639144897461,14027800 | |
| 2022-03-24,66.63330542118128,66.85781117644316,66.40879966591937,66.83087158203125,9458800 | |
| 2022-03-25,66.99251720731121,67.52235436199217,66.92965586875978,67.38764953613281,12508400 | |
| 2022-03-28,67.41458554296622,67.66603088378906,67.01945323517509,67.66603088378906,11602600 | |
| 2022-03-29,68.19587118924588,68.39343735235106,67.65705188936919,68.26770782470703,16595100 | |
| 2022-03-30,67.99830014341266,68.3215889595756,67.71093306808689,68.31260681152344,13367500 | |
| 2022-03-31,68.23178845982174,68.56405257474297,68.03422230966773,68.15096282958984,12388500 | |
| 2022-04-01,68.27670397488392,68.91429963569271,68.01627642023693,68.83348083496094,12644000 | |
| 2022-04-04,68.71671903980716,68.71671903980716,67.83666030975212,68.6179428100586,9618400 | |
| 2022-04-05,68.3036417031923,69.39024894194934,68.3036417031923,68.68081665039062,12717200 | |
| 2022-04-06,68.68080331201705,69.64168766555412,68.38445407226223,69.5518798828125,23849600 | |
| 2022-04-07,69.78537066093163,70.5486888860842,69.58780449295452,70.39602661132812,18311500 | |
| 2022-04-08,70.58460995123515,70.90789879547398,70.27030325582855,70.69237518310547,13879400 | |
| 2022-04-11,70.81810385147215,71.05159178125486,70.27030919969697,70.40501403808594,18229900 | |
| 2022-04-12,70.4139907058974,70.90789927304225,70.17152064539918,70.42296600341797,19804800 | |
| 2022-04-13,70.36908843977896,70.91688306157326,70.36010629067857,70.81809997558594,11715500 | |
| 2022-04-14,70.93482993300425,71.294040478371,70.75522808600653,70.80012512207031,12195600 | |
| 2022-04-18,70.63850263100299,70.89892330926102,70.01886447942034,70.2164306640625,11426700 | |
| 2022-04-19,70.24336155917325,71.38384777734834,70.18050022197261,71.28506469726562,12814100 | |
| 2022-04-20,71.68019672852199,72.51535840588929,71.63529283725752,72.35371398925781,21659600 | |
| 2022-04-21,72.49740372348347,73.04519147983237,72.23697621724133,72.29085540771484,18501800 | |
| 2022-04-22,72.46148512186102,72.55128606033534,71.0964861921104,71.15934753417969,19747900 | |
| 2022-04-25,71.38384714057091,71.68917852665884,70.20743919000788,71.47364807128906,30868200 | |
| 2022-04-26,71.3658933595501,71.70713965435051,70.35112292134909,70.36908721923828,26864500 | |
| 2022-04-27,70.52176660099227,71.36591067087211,70.33318253564389,70.62953186035156,29441700 | |
| 2022-04-28,70.72829876139595,71.75204451091228,70.36010601481908,71.67121887207031,22128500 | |
| 2022-04-29,71.31202378111077,71.41978217748238,69.6327179734644,69.72251892089844,27802900 | |
| 2022-05-02,70.20744768605026,70.30623077720585,67.79176330458226,68.80653381347656,55145100 | |
| 2022-05-03,68.68978179926987,69.25554071078061,68.15995148362188,68.60896301269531,47646900 | |
| 2022-05-04,68.63591074196083,70.25235517873182,68.42936239950613,70.15357208251953,37161600 | |
| 2022-05-05,69.77638028134076,69.93802468594826,68.31260534338556,68.82447814941406,32186100 | |
| 2022-05-06,68.57305811741986,69.24657557652125,68.22282958679705,68.89634704589844,34046900 | |
| 2022-05-09,68.36650995721145,69.48006375931134,68.04322102774682,68.8694076538086,33323800 | |
| 2022-05-10,69.21960438289682,69.444110100134,68.11503323948675,68.39342498779297,32510900 | |
| 2022-05-11,68.47425972337786,69.24656011885952,68.04320563117112,68.09709167480469,30110100 | |
| 2022-05-12,68.23180122098678,68.57304754783851,67.35173552880633,68.07913208007812,29049700 | |
| 2022-05-13,68.42038213332751,69.1567608007548,68.00729232978269,69.10287475585938,15405300 | |
| 2022-05-16,69.05797993019628,69.73149727635936,68.76163065355507,69.41719055175781,14613700 | |
| 2022-05-17,69.17471104443646,69.35431975642962,68.24076629618743,68.94122314453125,20637000 | |
| 2022-05-18,68.18689038401035,68.21382997926057,64.29844893754608,64.50499725341797,40188900 | |
| 2022-05-19,64.14579920031639,64.16375665020212,62.9334692175118,63.35554122924805,38772000 | |
| 2022-05-20,63.71472485120655,63.73268914677413,62.48443780830822,63.49021911621094,26185000 | |
| 2022-05-23,64.19066721172521,65.03480391184947,64.00207641081602,64.80132293701172,17710900 | |
| 2022-05-24,64.64868542310329,65.95979841561518,64.54092702869352,65.86101531982422,23272400 | |
| 2022-05-25,65.73528793043627,66.0675589426717,65.32219812816582,65.87897491455078,16647300 | |
| 2022-05-26,66.18430486873768,66.92068359386343,66.07654647324854,66.57943725585938,16580500 | |
| 2022-05-27,66.67822059631348,67.35173797607422,66.56148005031592,67.35173797607422,16921300 | |
| 2022-05-31,66.99251872924064,67.31580757809876,66.17532130950703,66.87577819824219,19212200 | |
| 2022-06-01,66.96559965793443,67.01947886546675,65.56468545109965,66.00471496582031,17552000 | |
| 2022-06-02,66.15735408547702,66.965576171875,65.07074705596436,66.965576171875,17618500 | |
| 2022-06-03,66.68717783421856,66.94760527927008,66.12141906169026,66.29204559326172,9750300 | |
| 2022-06-06,66.75003896069528,66.95658037594939,66.09447927663246,66.31898498535156,10924200 | |
| 2022-06-07,65.45689039337138,66.75902089284413,65.45689039337138,66.66921997070312,9070200 | |
| 2022-06-08,66.2920495620271,66.44471180921981,65.80711637855828,65.85202026367188,7896600 | |
| 2022-06-09,65.78916700197524,66.42676251081458,64.8462401099418,64.86420440673828,9442200 | |
| 2022-06-10,64.06496042185806,65.09768828872758,63.73269628174473,64.5858154296875,17720500 | |
| 2022-06-13,63.62492151722546,64.06495082276358,62.93344689423698,63.19387435913086,22813000 | |
| 2022-06-14,63.17590166631054,63.46326868396443,61.99949400831649,62.44850540161133,19864600 | |
| 2022-06-15,62.88853573037792,63.391426307079726,61.81091110848255,62.51136779785156,20069400 | |
| 2022-06-16,61.658281847477056,62.51140122505852,61.263149410850396,62.03544998168945,19017100 | |
| 2022-06-17,62.14318098364687,62.48443406527561,61.53252514698434,61.810916900634766,24825300 | |
| 2022-06-21,62.546488414424985,63.63221205675741,62.24792079789084,63.460304260253906,16147200 | |
| 2022-06-22,63.14365141598362,63.84936814300342,62.89936060874125,63.415077209472656,15207200 | |
| 2022-06-23,63.849369213397914,64.70889459475292,63.786035836906706,64.64556121826172,16570700 | |
| 2022-06-24,65.21555679960599,65.93936570056636,64.98031562795481,65.91222381591797,13437000 | |
| 2022-06-27,65.97557666139275,66.08415113486376,65.54129257315094,65.73129272460938,10936500 | |
| 2022-06-28,65.92128528989228,66.33747703607109,64.79937680441809,64.8536605834961,11004000 | |
| 2022-06-29,65.1069869674858,65.53222826460005,64.95317834170989,65.26079559326172,9230600 | |
| 2022-06-30,64.92604526305743,65.59557053294883,64.53699539619747,65.30604553222656,12670700 | |
| 2022-07-01,65.32412846528953,66.29222819488682,65.21556091983682,66.24699401855469,11664100 | |
| 2022-07-05,65.80365453782424,66.02984610767362,64.76317193595327,65.82174682617188,12828700 | |
| 2022-07-06,66.0660177660364,66.47316665384407,65.80364167079591,66.01173400878906,11768100 | |
| 2022-07-07,65.95748658666344,66.18367823689012,65.68605384526289,66.07510375976562,8476300 | |
| 2022-07-08,66.10223279339844,66.48223993799452,65.74937443991782,65.95747375488281,10732500 | |
| 2022-07-11,65.87603182867603,66.31937228391949,65.64079756165354,65.86698913574219,7172500 | |
| 2022-07-12,65.95746895957686,66.54556847356132,65.44175241099776,65.67698669433594,11032200 | |
| 2022-07-13,65.29699528274271,66.31033622656575,65.13413704003581,65.72223663330078,13851600 | |
| 2022-07-14,64.88079537509847,65.87603699863133,64.86270308499186,65.7765121459961,10801700 | |
| 2022-07-15,66.21080961949538,66.41890894190954,65.73128450159089,65.99366760253906,9300100 | |
| 2022-07-18,66.11128067624854,66.21985512943508,65.23365616241198,65.35128021240234,8473600 | |
| 2022-07-19,65.89414323792356,66.16556903546484,65.71318580340905,66.03890228271484,8729100 | |
| 2022-07-20,66.11129776065977,66.17463114901349,65.2517722183132,65.5955810546875,10232000 | |
| 2022-07-21,65.46889263658197,65.94841769029435,65.27889253432723,65.79460906982422,11944800 | |
| 2022-07-22,65.93937212556786,66.41890411141736,65.8398472702802,66.22889709472656,9369800 | |
| 2022-07-25,66.31033492758446,66.7084343803629,66.17461857751724,66.55461883544922,8157500 | |
| 2022-07-26,65.94839670002825,66.50030454164688,65.7312547812525,66.4007797241211,9764200 | |
| 2022-07-27,66.27413762750506,67.04318767333537,65.76747066137114,66.85318756103516,10995600 | |
| 2022-07-28,66.89843094998113,68.05653085700656,66.78080689819828,67.92081451416016,9372000 | |
| 2022-07-29,67.14271600333137,67.50462395622618,66.96176547829401,67.39604949951172,13198900 | |
| 2022-08-01,67.30556435174951,68.4546214157157,67.27842246726226,68.23747253417969,13150400 | |
| 2022-08-02,68.19225785110974,68.31892461679907,67.59510861044211,67.69463348388672,10632700 | |
| 2022-08-03,67.71271340360174,68.27367105115711,67.43223803123394,68.13795471191406,12808400 | |
| 2022-08-04,67.98414432122091,68.17414443011205,67.4141439945475,67.6855697631836,11983600 | |
| 2022-08-05,67.35080304797188,67.57699461446526,66.89841991498511,67.53175354003906,7125700 | |
| 2022-08-08,67.79416485892867,68.00226422413027,67.33273193805323,67.49559020996094,6966100 | |
| 2022-08-09,67.59509921874486,67.69462407836144,67.26938275142155,67.39604949951172,8086200 | |
| 2022-08-10,68.03844344925149,68.1017768331749,67.658443145711,67.89368438720703,11262300 | |
| 2022-08-11,68.18318758449706,68.40032955945385,67.5769958320491,67.73080444335938,8959500 | |
| 2022-08-12,67.93890916705627,68.31891632080078,67.67653297200388,68.31891632080078,11094400 | |
| 2022-08-15,68.28270851998013,69.06985072270774,68.17413408730594,68.99747467041016,10207200 | |
| 2022-08-16,69.25080766349195,70.0289071689214,69.19652389891452,69.77557373046875,12312600 | |
| 2022-08-17,69.48606282579227,69.84796386637316,69.40463025968766,69.5765380859375,9667600 | |
| 2022-08-18,69.46795198327834,69.91128551562308,69.38652633364752,69.811767578125,5777700 | |
| 2022-08-19,69.59463687213066,69.9203533613086,69.45892051783643,69.5855941772461,6456500 | |
| 2022-08-22,69.37749186378556,69.39558415559726,68.76225039988431,68.87986755371094,7113700 | |
| 2022-08-23,68.6265406428035,68.68083132909352,68.28273184279755,68.58130645751953,10183400 | |
| 2022-08-24,68.6989281880211,68.89797794439691,68.46368693932047,68.75321197509766,8061900 | |
| 2022-08-25,68.78032980185799,69.06985473632812,68.45462029054566,69.06985473632812,6105000 | |
| 2022-08-26,69.10604725105625,69.18747980721822,67.27842236911799,67.35984802246094,11212500 | |
| 2022-08-29,66.9617719871758,67.63129727827798,66.78986413970631,67.25129699707031,13214300 | |
| 2022-08-30,67.37795963045549,67.37795963045549,66.38271790132968,66.55461883544922,10316700 | |
| 2022-08-31,66.7627022621969,66.8803193894115,66.1474609375,66.1474609375,10397800 | |
| 2022-09-01,65.92129029354331,66.66319857614418,65.66795676818997,66.5184326171875,15968200 | |
| 2022-09-02,67.02511333436173,67.28749648433273,65.44177173830413,65.64986419677734,15846700 | |
| 2022-09-06,65.68603460712546,66.21080073863489,65.18841726406185,65.27889251708984,21871800 | |
| 2022-09-07,65.48700107093681,66.53653359297985,65.43271728628667,66.4551010131836,19632300 | |
| 2022-09-08,66.12937994498903,66.53652901028589,65.50509575604674,66.28319549560547,14843900 | |
| 2022-09-09,66.45510686010668,67.37797269728189,66.21082290486714,66.93463897705078,18139000 | |
| 2022-09-12,66.98889858057906,67.42318254483658,66.89842332992701,67.19699096679688,8680000 | |
| 2022-09-13,66.63603657588806,66.72651182152298,64.77221338227858,64.95317077636719,12940800 | |
| 2022-09-14,65.15223991184239,65.23366558638055,64.546041089168,64.9260482788086,12291500 | |
| 2022-09-15,64.88984567323598,64.95317904352329,64.2112708903778,64.3831787109375,11234700 | |
| 2022-09-16,64.15699466763388,64.60937790944944,64.14794507000785,64.53699493408203,13452600 | |
| 2022-09-19,64.29201621431656,65.01143197590508,64.29201621431656,64.96589660644531,9370400 | |
| 2022-09-20,64.53790142067713,64.7564559271376,64.10989392422195,64.61074829101562,9169900 | |
| 2022-09-21,65.00233704163233,65.63979760813646,64.32845650924646,64.36488342285156,14189700 | |
| 2022-09-22,64.41951202827663,64.71092035188829,64.15542214942192,64.27381134033203,10428400 | |
| 2022-09-23,63.918670801502365,63.918670801502365,62.525374250726266,63.18103790283203,15909500 | |
| 2022-09-26,63.04441207451702,63.772929171434754,62.92602292232424,63.226539611816406,11638000 | |
| 2022-09-27,63.53616752554373,63.88221962611093,62.01538081872646,62.13376998901367,17159300 | |
| 2022-09-28,62.41607785447751,63.190130527781605,61.86968814083474,62.88051223754883,14259200 | |
| 2022-09-29,62.734811721316454,62.862302437363894,61.45989761311911,61.842376708984375,13508200 | |
| 2022-09-30,61.99717795241968,62.09735020905041,60.72226400707397,60.767799377441406,13427400 | |
| 2022-10-03,61.20491311472452,61.96986432040888,60.86796941192369,61.81504821777344,12703300 | |
| 2022-10-04,62.18841838213035,63.08085334332307,62.17930991787092,62.75302505493164,13366400 | |
| 2022-10-05,62.425194154276674,62.72570401848291,61.73309672466707,62.38876724243164,10596100 | |
| 2022-10-06,62.37053849172729,62.47981920655071,61.34150448109646,61.47810363769531,10607000 | |
| 2022-10-07,61.35971302680647,61.43256683498743,60.3215705772531,60.55834197998047,13741600 | |
| 2022-10-10,60.66763127979677,61.03188647681909,60.26694222580519,60.77690505981445,11799000 | |
| 2022-10-11,60.81333276705939,61.83326539618411,60.71316050224703,61.277767181396484,10783400 | |
| 2022-10-12,61.87878983344695,62.30679731046722,61.59648998593238,61.60559844970703,10963200 | |
| 2022-10-13,61.01366823237337,62.86229020300237,60.731368408598975,62.625518798828125,18475600 | |
| 2022-10-14,62.99889967926185,63.0717534998247,61.3961503654927,61.49632263183594,11611200 | |
| 2022-10-17,62.14288917929136,62.470724447959086,62.01539845788982,62.16110610961914,9105200 | |
| 2022-10-18,63.08995510788762,63.399580330325335,62.598202305937235,62.97157287597656,11000700 | |
| 2022-10-19,63.06265561115738,63.39959937697521,62.42520194363596,62.68018341064453,8985300 | |
| 2022-10-20,62.70748590658274,62.853186587350194,61.751298700855735,61.80594253540039,10023200 | |
| 2022-10-21,61.76951934658973,62.9078342087292,61.56917481921757,62.75302505493164,9613300 | |
| 2022-10-24,63.19923241402241,64.00971191024772,63.06263326289784,63.88222122192383,11076000 | |
| 2022-10-25,64.02792678525013,64.80198638491885,63.6636716180201,64.72002410888672,10619600 | |
| 2022-10-26,64.86573329637025,65.61246752353347,64.66538878093488,65.14803314208984,9483700 | |
| 2022-10-27,65.21177569965475,65.63067469229546,65.1024949829008,65.20266723632812,9988200 | |
| 2022-10-28,65.32106644885367,66.75078971095888,65.293741054677,66.63240051269531,9545400 | |
| 2022-10-31,66.44115872939031,66.65061171373895,66.0677950804066,66.24081420898438,9201000 | |
| 2022-11-01,66.40473574133657,66.72346252092363,65.79460062788095,66.0313720703125,9535200 | |
| 2022-11-02,65.89476571823552,66.55043613496971,64.8475147441585,64.88394165039062,16291600 | |
| 2022-11-03,64.33756238252839,64.95680599342003,64.19185473397832,64.66539764404297,10624500 | |
| 2022-11-04,65.43943683221441,65.79459046715363,64.57432042868997,65.43032836914062,11938600 | |
| 2022-11-07,65.56692802088617,66.13153462446806,65.4394373277744,66.01314544677734,7133600 | |
| 2022-11-08,66.21349231356561,66.61418133349196,65.52139499216244,66.20438385009766,9091700 | |
| 2022-11-09,66.040468957523,66.45026645774121,65.43033388683887,65.48497772216797,9465200 | |
| 2022-11-10,66.88738001096604,67.19700527318442,65.91298274516686,67.02397918701172,19286100 | |
| 2022-11-11,67.20610681385776,67.27895367888418,65.9038744387982,66.95111846923828,14289300 | |
| 2022-11-14,66.88737820382467,67.48841178309802,66.38652383548605,66.4229507446289,14803000 | |
| 2022-11-15,67.2607544748162,67.47930900035217,66.43205785441914,66.97845458984375,15064200 | |
| 2022-11-16,67.06950301286797,67.64321111620545,67.03307610901331,67.3062744140625,9748600 | |
| 2022-11-17,66.7143624629098,67.32449758970634,66.7143624629098,67.28807067871094,7827000 | |
| 2022-11-18,67.83446596107049,68.08944741103767,67.55216606256734,68.00749206542969,9070800 | |
| 2022-11-21,68.13497380805644,68.75421736822217,67.99837463566116,68.65404510498047,8054900 | |
| 2022-11-22,69.16399348236773,69.21863730853875,68.89991060471219,69.15489196777344,6307100 | |
| 2022-11-23,69.20952741205521,69.52825410927706,69.11846363395195,69.39165496826172,6286400 | |
| 2022-11-25,69.48274545887271,69.49184697586738,69.300610903136,69.43721008300781,2978000 | |
| 2022-11-28,69.18222705581591,69.55559072794301,69.07294632489634,69.1731185913086,8698300 | |
| 2022-11-29,68.99098938282336,69.13669007293785,68.55387341703477,68.90902709960938,7755100 | |
| 2022-11-30,68.86348987862914,70.31142286916764,68.49922777828105,70.293212890625,11704200 | |
| 2022-12-01,70.16572266373034,70.24767798929915,69.68307138262318,69.97447967529297,10215700 | |
| 2022-12-02,69.46451643864006,70.3842766787816,69.38256111361562,70.293212890625,6087200 | |
| 2022-12-05,69.53737228850106,69.61932761593009,69.20953708334117,69.40988159179688,8632900 | |
| 2022-12-06,69.48274918788546,69.74683214936148,68.64494408197892,68.98188781738281,8136300 | |
| 2022-12-07,69.10938252634318,69.41900783171364,68.98189179699172,69.27330017089844,7298700 | |
| 2022-12-08,69.1640009350536,69.6557537372547,69.07293714525083,69.64665222167969,7803400 | |
| 2022-12-09,69.30971188642883,69.61022866016386,69.10025890687109,69.10936737060547,9761700 | |
| 2022-12-12,69.23685708608845,69.84699214088262,69.01830259363064,69.837890625,6996800 | |
| 2022-12-13,70.52997929611847,70.68479538274971,69.30060075278318,69.73771667480469,11349000 | |
| 2022-12-14,69.84698594779047,70.3660571636798,69.28238631335871,69.69217681884766,13820200 | |
| 2022-12-15,69.10938860078767,69.24598780787754,67.99839190645237,68.50836181640625,11281000 | |
| 2022-12-16,68.15317742140844,68.38994883492451,67.57946928821526,68.17139434814453,14561500 | |
| 2022-12-19,68.15581787859925,68.73364723489468,67.72474105645693,68.12830352783203,8093900 | |
| 2022-12-20,68.00906260057427,68.33924875757792,67.69721700893973,68.0732650756836,7368900 | |
| 2022-12-21,68.40345689137344,69.01796734647598,68.3575949778393,68.75198364257812,7953100 | |
| 2022-12-22,68.50433726133785,68.63274220298158,67.83479121058603,68.59605407714844,6888300 | |
| 2022-12-23,68.6327382746162,68.99961251440409,68.4034427494418,68.95375061035156,4874700 | |
| 2022-12-27,69.04548905484555,69.42153719277944,68.89874351147728,69.2839584350586,4839700 | |
| 2022-12-28,69.48574128907785,69.57745813050013,68.42180633544922,68.42180633544922,5028900 | |
| 2022-12-29,68.69695331782526,68.9629370154254,68.58688892647665,68.71529388427734,5574800 | |
| 2022-12-30,68.57770497737283,68.63274066366043,67.88065159481056,68.37593078613281,6249900 | |
| 2023-01-03,68.41262341810447,68.44014476464854,67.43123865106554,68.11912536621094,14433300 | |
| 2023-01-04,68.3117244406517,68.80699660632719,67.95401699148437,68.38509368896484,12197300 | |
| 2023-01-05,68.25669389026872,68.3208963608356,67.55964049484102,67.69721221923828,9848200 | |
| 2023-01-06,68.5685361691636,69.779216268569,68.51350048450144,69.50405883789062,9982400 | |
| 2023-01-09,69.45822120863474,69.93515294322903,68.82536315917969,68.82536315917969,11081800 | |
| 2023-01-10,68.90790245369308,69.01796684685095,68.50434700720523,68.733642578125,8427900 | |
| 2023-01-11,68.96290917780067,69.1646903150493,68.16495840710174,68.77030181884766,9848300 | |
| 2023-01-12,68.91707369915848,68.92624748097035,68.0640939268314,68.22918701171875,9841300 | |
| 2023-01-13,68.0457553622492,68.56854898017903,67.99989344938614,68.55020141601562,9274200 | |
| 2023-01-17,68.66025654797029,69.17387631454517,68.49516348049345,68.59605407714844,9006800 | |
| 2023-01-18,68.43097340670987,68.47683532169582,66.62412311797769,66.72501373291016,16069900 | |
| 2023-01-19,66.4590144389889,66.76168621282358,66.07379963458702,66.0921401977539,12421500 | |
| 2023-01-20,66.1380014683549,66.63328063964552,65.6702366403231,66.60576629638672,12349600 | |
| 2023-01-23,66.73416839950582,67.15607130584907,66.54156100731936,66.81671142578125,12000200 | |
| 2023-01-24,66.79837517179692,67.27530679308398,66.40398658210898,67.09187316894531,13465600 | |
| 2023-01-25,66.68831021131582,67.25696563720703,66.35812409273952,67.25696563720703,11606800 | |
| 2023-01-26,67.18359435322478,67.23862304453873,66.79837951893784,67.01850128173828,8081500 | |
| 2023-01-27,66.97262744121376,67.12855370139583,66.50486965329785,66.82588195800781,10341700 | |
| 2023-01-30,66.68831026013864,67.41288496545909,66.68831026013864,66.90843200683594,10463100 | |
| 2023-01-31,67.03684105770631,67.64218464521711,66.83506685941396,67.63301086425781,8002700 | |
| 2023-02-01,67.5779712202541,68.4768126748728,67.28447325502944,68.17414093017578,15447600 | |
| 2023-02-02,67.71555550675953,68.0273940591032,67.2844788040717,67.58715057373047,12238800 | |
| 2023-02-03,67.78894718350797,67.80728775059647,66.82590296903957,67.32118225097656,12874800 | |
| 2023-02-06,67.21110962122897,67.53212198754007,67.16525471035297,67.40371704101562,7208900 | |
| 2023-02-07,66.91759598234654,67.24778205278513,66.44983121630138,67.11937713623047,9268200 | |
| 2023-02-08,66.75251179294834,66.87174994379524,66.48652814553982,66.60576629638672,8933500 | |
| 2023-02-09,66.95428810998484,67.19275739681204,66.22971346744554,66.31226348876953,8341500 | |
| 2023-02-10,66.31227035708037,66.9818093889035,66.17469163898632,66.9267807006836,8197200 | |
| 2023-02-13,67.12857517963484,67.71557129535884,67.09188704770888,67.68805694580078,7440500 | |
| 2023-02-14,67.64218759047061,67.66970193700192,66.84423655333805,67.07353210449219,9344700 | |
| 2023-02-15,66.93595054261668,67.22027474508181,66.66079312261928,67.2019271850586,9006000 | |
| 2023-02-16,66.60577056181127,67.1193903289852,66.32143933565898,66.71582794189453,8355100 | |
| 2023-02-17,66.52321918588967,67.60549438596912,66.52321918588967,67.5779800415039,11116000 | |
| 2023-02-21,67.30283468634244,67.6788827883401,66.963481713613,67.32118225097656,8974700 | |
| 2023-02-22,67.41288327713563,67.8806481000036,67.05518282363191,67.22027587890625,8851000 | |
| 2023-02-23,67.28449361465712,67.46792727434895,66.72501185578776,67.13774108886719,12700000 | |
| 2023-02-24,66.64246143413855,66.79838072737856,66.28475394149267,66.68831634521484,11340600 | |
| 2023-02-27,67.0093254317909,67.19276605974818,66.46819132379191,66.61493682861328,10162300 | |
| 2023-02-28,66.33978604282701,66.45901720222955,66.03711425640782,66.06462860107422,9757300 | |
| 2023-03-01,65.86285360961814,65.93622986733152,65.05573576740625,65.57852935791016,10475000 | |
| 2023-03-02,65.5876958043976,66.60576852429126,65.52349333546485,66.47736358642578,9876000 | |
| 2023-03-03,66.47737334214037,66.59660451692883,65.91789160324507,66.53240203857422,12384300 | |
| 2023-03-06,66.34894236338428,66.80753336229364,66.32142802305665,66.70664978027344,8356000 | |
| 2023-03-07,66.71582657691079,66.93595532766257,65.9362231612452,66.0462875366211,10059400 | |
| 2023-03-08,65.98208932347288,66.22972543711293,65.75279377480642,66.1563491821289,11170800 | |
| 2023-03-09,66.4131668938171,66.52322428010594,65.34923217605902,65.54183959960938,15612700 | |
| 2023-03-10,65.6702501848965,65.92706010500478,64.98236347137271,65.22083282470703,19026300 | |
| 2023-03-13,65.1566139394192,66.56907514192794,65.11992581756321,65.5510025024414,29831400 | |
| 2023-03-14,65.7436238507524,66.18387440894139,65.5143282886331,66.14718627929688,19139200 | |
| 2023-03-15,65.71611569265872,66.66081237796337,65.56936316025813,66.57826232910156,21438000 | |
| 2023-03-16,66.53239055010549,66.6883098281083,66.15634252928729,66.62410736083984,15712500 | |
| 2023-03-17,66.53238906341592,66.64245343236419,65.84450250196316,66.13800048828125,13283900 | |
| 2023-03-20,66.3914532923049,67.11951142969461,66.36380667196615,67.05500030517578,14130900 | |
| 2023-03-21,67.15636306536359,67.30381402264409,66.52968067675775,66.99968719482422,12499700 | |
| 2023-03-22,67.1194932285264,67.405184269468,66.3729995258849,66.38221740722656,11942200 | |
| 2023-03-23,66.55733274239138,66.79694847767696,65.87535706785417,66.12418365478516,12160300 | |
| 2023-03-24,66.29928948240658,67.31303864547283,66.22556048079113,67.24852752685547,12352500 | |
| 2023-03-27,67.47891844985082,67.91206750085342,67.46970056779992,67.60794067382812,10865500 | |
| 2023-03-28,67.70931632322339,68.09638299538618,67.63558732913985,67.72774505615234,11593400 | |
| 2023-03-29,68.10560607910156,68.17933507881627,67.93050146257526,68.10560607910156,9483400 | |
| 2023-03-30,68.2806975369148,68.47423790159361,68.08716420341977,68.29913330078125,10737800 | |
| 2023-03-31,68.64934531312154,68.87974317619664,68.52954095554902,68.85209655761719,10338700 | |
| 2023-04-03,68.8981644224178,69.3589600514553,68.64011999514614,69.21150207519531,9607700 | |
| 2023-04-04,69.18387384605467,69.47878284575486,68.92582935021514,69.07328033447266,7272900 | |
| 2023-04-05,69.26681364176227,69.69995569758693,69.26681364176227,69.39583587646484,12409900 | |
| 2023-04-06,69.33132936817749,69.5709380878772,69.03642037908293,69.45113372802734,8616800 | |
| 2023-04-10,69.21151797714272,69.46956246370235,68.78758674476833,69.45113372802734,9423400 | |
| 2023-04-11,69.58014064008175,69.84740295118301,69.52484741405507,69.65386962890625,12944300 | |
| 2023-04-12,69.64466488779735,69.87506274795696,69.24838028707545,69.34053802490234,10386400 | |
| 2023-04-13,69.36818820743817,69.76447282852214,69.04563259287796,69.72761535644531,12919000 | |
| 2023-04-14,69.54328463454065,69.84741147717772,69.09170682743924,69.28524017333984,8789700 | |
| 2023-04-17,69.42348847792353,69.73682620887199,69.34054158778801,69.72761535644531,9683400 | |
| 2023-04-18,69.71838000355804,70.00407104327098,69.49720007059264,69.93955993652344,7233100 | |
| 2023-04-19,70.02251528324871,70.09623724904023,69.68152394562435,69.89348602294922,6283600 | |
| 2023-04-20,69.64465864957553,70.2805589366362,69.60779415150986,70.05937194824219,7329500 | |
| 2023-04-21,70.52938153672572,70.93488396142232,70.41879507994206,70.56624603271484,10431000 | |
| 2023-04-24,70.5662604856715,70.89803398634172,70.5662604856715,70.8519515991211,8723100 | |
| 2023-04-25,70.83351751469569,71.30353111035454,70.67684865987093,70.7597885131836,12179700 | |
| 2023-04-26,70.42801285223082,70.70449308372989,70.16996838613002,70.20683288574219,8778800 | |
| 2023-04-27,70.24369422147183,71.06390996514175,70.19761184123614,70.99018096923828,11287800 | |
| 2023-04-28,71.17450863724856,71.49706422881347,70.99940401703422,71.3680419921875,9757600 | |
| 2023-05-01,71.24822760152841,71.71824117579963,71.22979886758127,71.42333221435547,10860800 | |
| 2023-05-02,71.35881959173923,71.39568409003925,70.51095722439128,71.22979736328125,19136000 | |
| 2023-05-03,71.01783137628217,71.31274034445607,70.63076467390101,70.64920043945312,11656600 | |
| 2023-05-04,70.72291714312598,70.8335106346522,70.24369274221351,70.47409057617188,11682600 | |
| 2023-05-05,70.58467543671654,71.18371119766793,70.50173559333963,71.12841796875,10479400 | |
| 2023-05-08,70.87959303448608,71.00861525904548,70.67684181555447,70.91645050048828,8069200 | |
| 2023-05-09,70.92568750796931,70.92568750796931,70.56626735246564,70.6952896118164,6939500 | |
| 2023-05-10,70.7137079085575,71.01782771263417,70.09623635573548,70.58467864990234,12259100 | |
| 2023-05-11,70.56625588883428,70.84273613177731,70.17918917366175,70.7966537475586,11790600 | |
| 2023-05-12,70.8703765237272,71.10077436221059,70.7229185321295,71.07312774658203,7012000 | |
| 2023-05-15,71.18371659199944,71.27587432424102,70.58468078565286,70.89802551269531,8652200 | |
| 2023-05-16,70.79664852415426,70.79664852415426,70.19761272943123,70.29898834228516,11310700 | |
| 2023-05-17,70.48331774951443,70.49252860163455,69.82898162737496,70.26213073730469,10891300 | |
| 2023-05-18,70.00408242978386,70.0962401642441,69.49721137466042,69.921142578125,10765300 | |
| 2023-05-19,70.06858446642842,70.15153133852216,69.65387119951029,69.96720886230469,10457600 | |
| 2023-05-22,69.78289511354254,69.90269945260843,68.87052168543474,68.90737915039062,14575700 | |
| 2023-05-23,68.72307593436739,68.77836917282775,68.30836258354478,68.40052032470703,13700400 | |
| 2023-05-24,68.42816638764299,68.47424877344196,67.90285953298525,67.9581527709961,11901800 | |
| 2023-05-25,67.35910787146604,67.68167046639887,66.93517669751267,67.44205474853516,17725000 | |
| 2023-05-26,67.37755347187291,67.78305597188802,67.14715560253431,67.6724624633789,15531000 | |
| 2023-05-30,67.276186618426,67.4420733872257,66.67715067380557,66.89833068847656,22766900 | |
| 2023-05-31,66.98127141168916,67.34069153907977,66.64028002082759,66.97205352783203,22328600 | |
| 2023-06-01,66.95361254437518,67.02734153937551,66.5757567183864,66.916748046875,13836100 | |
| 2023-06-02,66.94439601262128,67.88442313987812,66.92596727909142,67.83834075927734,14719800 | |
| 2023-06-05,67.73696605158528,68.2254083552671,67.46970370913624,67.58950805664062,9629600 | |
| 2023-06-06,67.6540300045558,67.78305224179053,66.86146081515129,67.24852752685547,10796900 | |
| 2023-06-07,66.81536703491194,67.21165156202152,66.61261583064426,67.02733612060547,13595100 | |
| 2023-06-08,67.10107017425648,67.50657265588869,66.944401317693,67.48814392089844,8881300 | |
| 2023-06-09,67.25773625045764,67.58950265017683,67.11949614905086,67.3775405883789,8756200 | |
| 2023-06-12,67.46049122242277,67.52500234257488,67.01813126457544,67.35911560058594,11357600 | |
| 2023-06-13,67.26695923581231,67.73697285291122,67.17480149531063,67.6355972290039,8401800 | |
| 2023-06-14,67.94893963831622,68.28070608643162,67.74618839750121,68.05030822753906,13849900 | |
| 2023-06-15,68.28991760433571,68.89817127008646,68.16089537787659,68.73228454589844,16251200 | |
| 2023-06-16,68.94424591899707,69.16543290312514,68.75071258127295,68.81522369384766,12672900 | |
| 2023-06-20,68.72798525889708,68.94145105660765,68.27319675217116,68.29176330566406,9731800 | |
| 2023-06-21,68.25464644449633,68.75583724012007,67.9947713092247,68.5330810546875,13633500 | |
| 2023-06-22,68.88578008062784,69.03427713454991,68.66303095921127,68.93218231201172,17247600 | |
| 2023-06-23,69.04354597902662,69.04354597902662,68.44026044862369,68.47738647460938,9706900 | |
| 2023-06-26,68.4773789155013,68.59804025690154,67.99475479309432,68.5701904296875,8955400 | |
| 2023-06-27,68.38457091666254,68.83935231629843,68.36601144529709,68.77438354492188,8965400 | |
| 2023-06-28,68.45882973242398,68.50523195595764,67.93907242896083,68.3103256225586,12800400 | |
| 2023-06-29,67.97618772350226,68.35672413414923,67.75343867494027,68.24534606933594,10018000 | |
| 2023-06-30,68.40314110155157,68.9414579093074,68.34745559766858,68.83936309814453,14266200 | |
| 2023-07-03,68.73725875794739,69.37767028808594,68.55163571669294,69.37767028808594,12817100 | |
| 2023-07-05,69.0899554661201,69.32198781835069,69.00642013716308,69.25701904296875,17579200 | |
| 2023-07-06,68.94144477413062,69.1177916109161,68.72797899587269,69.0806655883789,14881300 | |
| 2023-07-07,68.91361252874135,68.91361252874135,68.13398717985305,68.18038940429688,16405400 | |
| 2023-07-10,68.28247372030283,68.83007370070432,68.07828413713837,68.16181945800781,11953600 | |
| 2023-07-11,68.21751434025293,68.36601845065347,67.85554442248379,68.26392364501953,9812500 | |
| 2023-07-12,68.38458874923764,68.60733786903403,68.27321064880603,68.42171478271484,12680900 | |
| 2023-07-13,68.5423556730538,68.83008060595317,68.26392109804,68.70941925048828,10581500 | |
| 2023-07-14,68.72800143719665,69.06212866806713,68.52381178710169,68.94146728515625,12475600 | |
| 2023-07-17,68.681588661273,68.9693065640478,68.48668229993524,68.73727416992188,9496300 | |
| 2023-07-18,68.67229346873688,69.24773625551865,68.44954439171978,68.66301727294922,10124100 | |
| 2023-07-19,68.8857676073522,69.43336057356986,68.83935830330483,69.35911560058594,14718700 | |
| 2023-07-20,69.4240838811506,70.04592889697086,69.27557977411351,69.95311737060547,16106300 | |
| 2023-07-21,70.0644747036651,70.38931852311563,69.98094647054819,70.19441223144531,13836800 | |
| 2023-07-24,70.17585944318344,70.56567206363547,70.1108906731081,70.46357727050781,10692500 | |
| 2023-07-25,70.3800690532373,70.46359731807095,70.08306786538397,70.44503784179688,8576600 | |
| 2023-07-26,70.25939842624805,70.73274644120444,70.1480274211284,70.52855682373047,10506500 | |
| 2023-07-27,70.65849032935598,70.82555390851529,69.90670776367188,69.90670776367188,10008500 | |
| 2023-07-28,70.51928237347035,70.90909506317317,70.3336522252313,70.63065338134766,9672400 | |
| 2023-07-31,70.53783373942863,70.75130661509826,70.03664301839433,70.30580139160156,10057100 | |
| 2023-08-01,70.21299502813925,70.50999617193979,69.86958457893687,69.9252700805664,9376700 | |
| 2023-08-02,69.64682412163107,70.61207945167305,69.64682412163107,70.17585754394531,11509700 | |
| 2023-08-03,70.13874497380876,70.31509184208996,69.9438386314766,69.98096466064453,8774900 | |
| 2023-08-04,70.0737672498154,70.24083081921651,69.21988993112758,69.28485870361328,10022800 | |
| 2023-08-07,69.41479127910573,69.92525814607276,69.39622472768751,69.85101318359375,8875600 | |
| 2023-08-08,69.80461205550715,69.87886410774065,69.16420049685762,69.3498306274414,11413600 | |
| 2023-08-09,69.38696603023554,69.81390476667487,69.27558793683409,69.45193481445312,11912200 | |
| 2023-08-10,69.67466823499271,70.10160687531939,69.21988684785023,69.31269836425781,10357700 | |
| 2023-08-11,69.34055980976989,69.60043495821614,69.17349620275918,69.4240951538086,7472500 | |
| 2023-08-14,69.51688750186,69.70251053348122,68.96001132593159,69.0806655883789,11483800 | |
| 2023-08-15,68.88576531224165,68.99713630853971,68.3103225341286,68.33816528320312,13257500 | |
| 2023-08-16,68.61661138425069,68.81151772147277,68.09686115165849,68.18038940429688,14814900 | |
| 2023-08-17,68.19895330678649,68.37529308252081,67.41932090715092,67.52141571044922,11798000 | |
| 2023-08-18,67.41004087630382,67.91123163997588,67.34507209662777,67.77201080322266,12334500 | |
| 2023-08-21,67.59565657984868,67.72559411144475,67.02949715743823,67.31721496582031,12005400 | |
| 2023-08-22,67.10377014732735,67.17801513065714,66.84388792193995,66.93670654296875,11496100 | |
| 2023-08-23,67.16872871770263,67.38219451904297,67.05735063804754,67.38219451904297,10796800 | |
| 2023-08-24,67.15017178122032,67.75345740722399,66.82532785370037,66.84388732910156,13797500 | |
| 2023-08-25,67.12232213738038,67.38219725271978,66.79747824320611,67.21513366699219,13088500 | |
| 2023-08-28,67.4378874610591,67.64206998659013,67.28938335405591,67.52141571044922,6914800 | |
| 2023-08-29,67.55853624009603,67.79985185380805,67.17799980766306,67.76272583007812,9502800 | |
| 2023-08-30,67.84626460898475,68.08758026017234,67.68848429442853,67.87410736083984,9679300 | |
| 2023-08-31,67.62351221226913,67.86482785167772,67.52141740640648,67.53070068359375,7731300 | |
| 2023-09-01,67.7534531629837,67.79057919252698,66.73251213427525,66.95526123046875,8346400 | |
| 2023-09-05,66.83461035162848,67.08520221248489,66.37982177734375,66.37982177734375,8634200 | |
| 2023-09-06,66.3055648803711,66.4540618983615,66.09209200824498,66.3055648803711,9050100 | |
| 2023-09-07,66.42622236211274,66.70466402077349,66.19419000691728,66.46334838867188,10149000 | |
| 2023-09-08,66.4911895020644,66.55615827667772,66.28699990154675,66.546875,8323000 | |
| 2023-09-11,66.63969030575555,67.17799994830396,66.63969030575555,67.122314453125,8450700 | |
| 2023-09-12,67.15944380155295,67.17800327384303,66.4911895020644,66.546875,13300200 | |
| 2023-09-13,66.65825658676636,66.9181316989031,66.51903575353147,66.75106811523438,7863700 | |
| 2023-09-14,66.93670423755364,67.47501398322072,66.90885440356423,67.4286117553711,9356000 | |
| 2023-09-15,67.28939006990664,67.53070572733866,66.81604203292322,66.87173461914062,10891600 | |
| 2023-09-18,67.09131682765069,67.11934826944324,66.56803710765728,66.8483657836914,6841200 | |
| 2023-09-19,66.73623848677319,66.81099375719499,66.35313020170764,66.68952178955078,7733500 | |
| 2023-09-20,66.87639290908496,67.2034382573134,66.5586937505356,66.75492095947266,10841700 | |
| 2023-09-21,66.69885733450319,66.77361260098311,65.88591698096143,65.89525604248047,11869900 | |
| 2023-09-22,65.91393790591069,66.08213366412465,65.50279113493133,65.54016876220703,12243000 | |
| 2023-09-25,65.33460340208588,65.4747677393235,65.00755803456765,65.30657196044922,9137600 | |
| 2023-09-26,65.02624499803674,65.21313316229224,64.75526963571171,64.8206787109375,11541000 | |
| 2023-09-27,64.72721885330415,64.93279223067591,63.95165628738323,64.28804779052734,14182700 | |
| 2023-09-28,64.38149674508179,64.65247922092516,64.21330097142226,64.48428344726562,12094400 | |
| 2023-09-29,64.68987069953822,64.79265029466956,63.951678375402466,64.29740905761719,11797500 | |
| 2023-10-02,64.14790550799513,64.23199984813725,63.437744631998534,63.85823059082031,12642500 | |
| 2023-10-03,63.671331118313205,63.99837645051575,63.35363197533175,63.40034866333008,15396200 | |
| 2023-10-04,63.559207611882805,63.951669197480335,63.19478459808515,63.904945373535156,15125900 | |
| 2023-10-05,63.78347898794627,63.85822713211663,62.615454577753425,62.64348602294922,15757300 | |
| 2023-10-06,62.37250002002616,62.51266436723044,60.905461727938295,62.29774475097656,28723400 | |
| 2023-10-09,62.0641458874482,62.38185224712352,61.624967550604524,62.35382080078125,15662900 | |
| 2023-10-10,62.867740572274144,63.297572671424085,62.671513339774485,62.989219665527344,18809600 | |
| 2023-10-11,63.269528784627234,63.381661665025504,62.27904662612929,62.55936813354492,18293200 | |
| 2023-10-12,62.74626095448887,62.77429239441895,61.66233108349956,61.87725067138672,15185000 | |
| 2023-10-13,61.98938834173413,62.512668127502884,61.877262560469966,62.419227600097656,15641000 | |
| 2023-10-16,62.783635698882776,63.26018441390242,62.521999432820174,63.06395721435547,16172800 | |
| 2023-10-17,62.81167309693894,63.456424763089615,62.81167309693894,63.33494567871094,13192200 | |
| 2023-10-18,63.596585367359644,64.05445602992697,63.465767214927446,63.56855392456055,16617700 | |
| 2023-10-19,63.521841937266736,63.77413207021077,63.082663623387155,63.101348876953125,18237000 | |
| 2023-10-20,63.24150235163146,63.521831010285254,62.8583869934082,62.8583869934082,14730500 | |
| 2023-10-23,62.783639408244994,63.194779081039805,62.55937362775256,62.736915588378906,13777300 | |
| 2023-10-24,62.83036060574634,63.381671777683806,62.81167535389205,63.26953887939453,12055600 | |
| 2023-10-25,63.16674881158304,63.76477664587309,62.99855303762308,63.48445510864258,11351100 | |
| 2023-10-26,63.51248912011376,63.74609397512136,63.054625600434115,63.07331085205078,13662200 | |
| 2023-10-27,62.961181045032916,63.21347829309318,62.02676157914552,62.21364974975586,17587700 | |
| 2023-10-30,62.447240368962085,63.297558181812114,62.447240368962085,63.18543243408203,12224000 | |
| 2023-10-31,63.241510325135,63.47511519378148,62.923803996667296,63.409706115722656,8586400 | |
| 2023-11-01,63.45642840240006,63.58724655534566,62.98921867643589,63.344295501708984,18709400 | |
| 2023-11-02,63.56855233855305,64.26002071687921,63.32560129193136,64.16658020019531,21175900 | |
| 2023-11-03,64.54034692719578,64.79263702549717,64.2413330078125,64.2413330078125,17201100 | |
| 2023-11-06,64.26002238279811,64.62445252670558,64.21330568777228,64.34412384033203,14663200 | |
| 2023-11-07,64.36280350345733,64.77395030668788,64.28805537209597,64.50296783447266,12567700 | |
| 2023-11-08,64.62444819654877,64.7178887093941,64.07313705136924,64.25067901611328,10481700 | |
| 2023-11-09,64.32543245231622,64.38150246788949,63.83953746802802,63.98904800415039,10336900 | |
| 2023-11-10,64.13853951801784,64.50296247092278,63.79280181413601,64.43755340576172,9266200 | |
| 2023-11-13,64.38150637515739,64.8300237526352,64.32543635618129,64.64314270019531,8540800 | |
| 2023-11-14,64.97018040270066,65.52149156142082,64.94214896106399,65.30657196044922,13606200 | |
| 2023-11-15,65.78312492280918,65.96065975494491,65.6149291514331,65.82984161376953,10618900 | |
| 2023-11-16,65.14772489034583,65.42804644660367,64.88608858621667,65.01690673828125,16536300 | |
| 2023-11-17,65.10101136373859,65.1477351950327,64.69921065339872,64.93281555175781,10761100 | |
| 2023-11-20,64.66182732403861,64.99821891839825,64.61511062591123,64.88609313964844,11651300 | |
| 2023-11-21,64.87674012610053,65.12903023081242,64.59641145059456,65.08231353759766,11681400 | |
| 2023-11-22,65.22247703539342,65.5869000314254,65.22247703539342,65.54952239990234,8862100 | |
| 2023-11-24,65.5588679912607,65.84853572160087,65.5588679912607,65.79247283935547,4500800 | |
| 2023-11-27,65.72706278622498,65.84854188119232,65.56821318563446,65.6055908203125,11746800 | |
| 2023-11-28,65.58688767746945,66.07278253763744,65.57754148908556,65.90458679199219,8562300 | |
| 2023-11-29,65.97000659072434,65.97000659072434,65.28788443778116,65.37197875976562,9873800 | |
| 2023-11-30,65.4373960558026,66.06345540611203,65.00756394384142,66.02608489990234,11803600 | |
| 2023-12-01,65.97935890972072,66.32509667778893,65.78313167780787,66.29705810546875,13490300 | |
| 2023-12-04,65.93262488198896,66.60540793246699,65.93262488198896,66.38114929199219,11386300 | |
| 2023-12-05,66.27836549910832,66.43721507935729,65.77377818915221,65.85787963867188,11565900 | |
| 2023-12-06,65.70836725672518,65.84853158258262,65.41869954459256,65.68968200683594,11008700 | |
| 2023-12-07,65.8765683350078,66.18492845095322,65.642963482756,65.97000885009766,8460000 | |
| 2023-12-08,65.8485528941909,65.9046157910569,65.41872071708747,65.51216125488281,8191300 | |
| 2023-12-11,65.87657777994316,66.1662455569686,65.77379105989117,66.13821411132812,16192800 | |
| 2023-12-12,66.27837125959839,66.3531265258789,65.97935732353092,66.3531265258789,8764500 | |
| 2023-12-13,66.34376952855831,67.57720270505388,66.17557377135195,67.55851745605469,14052700 | |
| 2023-12-14,67.61459128017616,67.71737798894833,66.5213222458407,66.56803894042969,16056700 | |
| 2023-12-15,66.47459842219713,66.75492710594936,66.30640263775672,66.56803894042969,17434600 | |
| 2023-12-18,66.85613969235901,67.50577197163086,66.71491278535247,67.260986328125,11816000 | |
| 2023-12-19,67.13858189558012,67.46811371789617,67.11033795266123,67.39279174804688,8283200 | |
| 2023-12-20,66.9502721349964,67.10090886455394,66.08409118652344,66.08409118652344,16705400 | |
| 2023-12-21,66.44187475619047,66.61134560477038,66.01820122629009,66.54544067382812,10971900 | |
| 2023-12-22,66.71491418530756,67.17624872031733,66.64900925173474,67.0538558959961,7831800 | |
| 2023-12-26,66.91261499393163,67.50575927205466,66.91261499393163,67.33628845214844,6915800 | |
| 2023-12-27,67.35513188527806,67.6469955444336,67.2609830129471,67.6469955444336,7566700 | |
| 2023-12-28,67.55284674713194,67.75997857634923,67.45869787469641,67.67523956298828,6466000 | |
| 2023-12-29,67.5810991125799,67.85413590483805,67.51519417535204,67.81647491455078,10412700 | |
| 2024-01-02,67.57167821604574,68.69206926813004,67.57167821604574,68.57908630371094,12912000 | |
| 2024-01-03,68.70149125763291,68.81446704708756,67.9388759464159,68.04243469238281,13979700 | |
| 2024-01-04,67.99535836502027,68.40962204792264,67.80705342592876,67.94828033447266,10865000 | |
| 2024-01-05,67.985943330402,68.24015320990942,67.40220877662489,67.79764556884766,12802800 | |
| 2024-01-08,67.80705283450084,68.32488243361217,67.76939903010991,68.29663848876953,9409000 | |
| 2024-01-09,68.04242714712888,68.47552490234375,67.79764150838851,68.47552490234375,7838600 | |
| 2024-01-10,68.41902901185664,68.72972676088376,68.12716534749103,68.33429718017578,11113300 | |
| 2024-01-11,68.25897757492066,68.36254349485466,67.86354798049935,68.32488250732422,9507800 | |
| 2024-01-12,68.56024688199268,68.7108908070437,68.30604423734124,68.54141998291016,7712800 | |
| 2024-01-16,68.5508379727662,68.5884989584965,67.89178868023238,68.16482543945312,11566900 | |
| 2024-01-17,68.0047762933681,68.35312786480075,67.86354938298501,68.11775207519531,9641400 | |
| 2024-01-18,67.94826576055155,68.08007559809484,67.51517526818117,68.03300476074219,10548800 | |
| 2024-01-19,68.08950694805254,68.10833385033065,67.48694551176791,67.8353042602539,11309600 | |
| 2024-01-22,67.54343644100997,67.78822928023416,67.37396558048542,67.50577545166016,15078600 | |
| 2024-01-23,67.8635477606745,68.3437091881598,67.84471367542085,68.24015045166016,13859600 | |
| 2024-01-24,68.18367118762224,68.22133218376253,67.38339477316762,67.4022216796875,12290500 | |
| 2024-01-25,67.68466369609888,68.05184936523438,67.40220986610268,68.05184936523438,12160900 | |
| 2024-01-26,68.18365574679686,68.48493646459077,68.18365574679686,68.3813705444336,7432800 | |
| 2024-01-29,68.56967023851465,68.80504600576225,68.32487742930961,68.77680206298828,9321900 | |
| 2024-01-30,68.67324801817018,69.20048752932554,68.4284551666625,69.16282653808594,11058900 | |
| 2024-01-31,69.14400468408573,69.34171951520949,68.56968709615953,68.6544189453125,17220600 | |
| 2024-02-01,68.68265009298608,70.0572509765625,68.46610839677936,70.0572509765625,20588700 | |
| 2024-02-02,69.85011765396995,70.12315441637391,69.49234187691023,69.83128356933594,23158000 | |
| 2024-02-05,69.85011033355177,69.8971811740064,69.3793588304182,69.39818572998047,14564700 | |
| 2024-02-06,69.39818900318062,69.5959037818503,69.17223028228646,69.55824279785156,11224200 | |
| 2024-02-07,69.85012352441358,69.88778451374812,69.42644278172455,69.49234771728516,7544100 | |
| 2024-02-08,69.37936949310546,69.74655514733338,69.17223765059761,69.47351837158203,16287600 | |
| 2024-02-09,69.2946245936512,69.2946245936512,68.72972418763281,68.83329010009766,20698800 | |
| 2024-02-12,68.9086194653414,69.33229301955136,68.54143380286634,69.3228759765625,13422900 | |
| 2024-02-13,69.27580380964689,69.47351861005605,68.16482980037226,68.57908630371094,21640600 | |
| 2024-02-14,68.52260286496212,68.56026385554865,68.12717323845274,68.44728088378906,15191300 | |
| 2024-02-15,68.72030729671914,68.98392700790066,68.64499251002327,68.88977813720703,14235700 | |
| 2024-02-16,68.82387631982182,69.31346196251238,68.53201265255163,68.99334716796875,15568300 | |
| 2024-02-20,69.48293932352836,70.11374474621992,69.36995635314057,69.71831512451172,15388700 | |
| 2024-02-21,69.85011847234345,70.08549425133575,69.64298663753445,69.9725112915039,13776600 | |
| 2024-02-22,69.66180979537097,70.26437118255915,69.37936318561933,70.18905639648438,11744900 | |
| 2024-02-23,70.22669839173815,70.76336194455104,70.1043055997318,70.40558624267578,12548300 | |
| 2024-02-26,70.42444205181786,70.44326895520564,70.01959538953682,70.12316131591797,11806000 | |
| 2024-02-27,70.05725356574935,70.17022934773735,69.93485355779694,70.132568359375,8294300 | |
| 2024-02-28,70.08549292534268,70.2737906717345,69.90660503810145,70.2078857421875,6768700 | |
| 2024-02-29,70.42443386590104,70.52799978024402,69.9630921808829,70.09490203857422,14083400 | |
| 2024-03-01,69.9066019315709,70.17963867987477,69.61473828270395,70.10431671142578,15512500 | |
| 2024-03-04,69.8312801147283,70.21729981654369,69.8124532141243,70.16080474853516,15912700 | |
| 2024-03-05,70.46208634447272,70.81986210842608,70.18905677516925,70.33027648925781,15708400 | |
| 2024-03-06,70.65982687558007,71.04583950067385,70.59392193065672,70.92344665527344,11816200 | |
| 2024-03-07,71.21530986345303,71.39419779112018,71.04583898016315,71.32829284667969,9174900 | |
| 2024-03-08,70.84812143425302,70.97993131808735,70.50917968065046,70.76338958740234,13301600 | |
| 2024-03-11,70.92344003977902,71.25296473365881,70.71630817988328,71.14939880371094,9316500 | |
| 2024-03-12,71.3094544385586,71.73313521267013,71.21530554978929,71.51658630371094,10454900 | |
| 2024-03-13,71.50715254188248,71.74252830032593,71.3941767750124,71.6954574584961,9739500 | |
| 2024-03-14,71.64838907005439,71.8178599262509,70.90460071136407,71.13997650146484,14086100 | |
| 2024-03-15,70.80104231241306,71.18706209708445,70.68806651834323,71.11174011230469,14248300 | |
| 2024-03-18,71.02827071009986,71.77753495561485,71.02827071009986,71.56887817382812,10229000 | |
| 2024-03-19,71.66370838073837,71.87236512813503,71.62577013248617,71.83442687988281,10245900 | |
| 2024-03-20,71.93876702373113,72.0810336689584,71.67320647849738,72.05258178710938,10986100 | |
| 2024-03-21,72.09052276611328,72.33711057544564,71.78702395494987,72.09052276611328,8936100 | |
| 2024-03-22,72.09051691741455,72.2043244398786,71.72062799744265,71.73959350585938,10942300 | |
| 2024-03-25,71.73960622662621,71.91032477657572,71.38868275284578,71.54043579101562,11003700 | |
| 2024-03-26,71.62577890036447,71.78701828416928,71.52145774987692,71.57836151123047,7964400 | |
| 2024-03-27,71.9387749944423,72.32763671875,71.9387749944423,72.32763671875,9848100 | |
| 2024-03-28,72.54575634932381,72.65957109972156,72.3276204560381,72.4224624633789,9172700 | |
| 2024-04-01,72.4129925145531,72.51732091708324,71.84393310546875,71.84393310546875,13205200 | |
| 2024-04-02,71.84392611210878,71.94825450448349,71.36022240527895,71.47403717041016,16269200 | |
| 2024-04-03,71.44558688858287,71.44558688858287,70.57302871097743,70.68683624267578,16094700 | |
| 2024-04-04,70.999815240414,71.12310913433843,70.28848928534919,70.38333129882812,18289500 | |
| 2024-04-05,70.32642047554003,70.7152748625483,70.17466748042779,70.49713897705078,11148900 | |
| 2024-04-08,70.37384189276354,70.64888878518207,70.3264245060592,70.39281463623047,10040700 | |
| 2024-04-09,70.6014802820322,70.75322606895384,70.20313221490026,70.73426055908203,12629600 | |
| 2024-04-10,70.1841674914476,70.59199470009396,69.96602432757432,70.47817993164062,15018400 | |
| 2024-04-11,70.81960485706357,70.83857759987697,70.08931345033487,70.30744934082031,10551900 | |
| 2024-04-12,70.02293029511985,70.20312795390326,69.52026110022904,69.59613037109375,14605900 | |
| 2024-04-15,70.0229410704232,70.20313875693587,69.20728658626138,69.31161499023438,12119600 | |
| 2024-04-16,69.45387213523337,69.54871415239774,69.16933884775818,69.34005737304688,12737600 | |
| 2024-04-17,69.74788338478712,69.84272540035448,69.26417969861699,69.59613037109375,12731500 | |
| 2024-04-18,69.82375997406675,70.07983413999916,69.68149333255676,69.9186019897461,11964200 | |
| 2024-04-19,69.89014502741321,70.63940919797552,69.76684390361068,70.60147094726562,15843100 | |
| 2024-04-22,70.74374345377775,71.46455587889513,70.43076549038265,71.27487182617188,12181600 | |
| 2024-04-23,71.38867428756618,71.54042730774114,71.15156562052952,71.47403717041016,12821100 | |
| 2024-04-24,70.98083579227752,72.09998881198597,70.64888515846168,72.01463317871094,15011000 | |
| 2024-04-25,72.16639745075612,72.52680729076314,71.57837253029491,71.84393310546875,14352600 | |
| 2024-04-26,71.58785565703208,72.08103852627423,71.54043102676647,71.69217681884766,13488200 | |
| 2024-04-29,71.71114302811235,71.94825168586011,71.49299987915234,71.9197998046875,9244000 | |
| 2024-04-30,71.8439201708661,71.86288567882845,71.43609300784964,71.6068115234375,12517400 | |
| 2024-05-01,71.39814527964009,71.67319214246953,70.85753792469414,71.15155029296875,24867400 | |
| 2024-05-02,71.38868225689279,72.00516630720449,71.11364254009118,71.74909210205078,22820400 | |
| 2024-05-03,71.77753246174657,72.10948313215466,71.36970528496464,71.96721649169922,18088200 | |
| 2024-05-06,72.1284662496828,72.21382190464209,71.54043409469239,72.00516510009766,12508400 | |
| 2024-05-07,72.30864712873743,72.83028901886902,72.30864712873743,72.79235076904297,14641800 | |
| 2024-05-08,72.7828678866607,72.92513452133305,72.47936910948444,72.57421112060547,12686000 | |
| 2024-05-09,72.64061503950632,73.2001953125,72.59319764293657,73.2001953125,12851900 | |
| 2024-05-10,73.19069278495417,73.70284831235783,73.12430265562303,73.61749267578125,10774900 | |
| 2024-05-13,73.75976785252216,73.97791103041871,73.28555047412205,73.40885162353516,11755400 | |
| 2024-05-14,73.47522780953825,73.59852169954722,72.9061685107546,73.26657104492188,10117600 | |
| 2024-05-15,73.07689432288201,73.42781052025751,73.07689432288201,73.31400299072266,18143000 | |
| 2024-05-16,73.97789402440335,74.55643967193424,73.81666188944722,74.35726928710938,17360400 | |
| 2024-05-17,74.27191263229501,74.33830276612667,73.9873865884373,74.17707061767578,11265700 | |
| 2024-05-20,74.1581147392181,74.1581147392181,73.5795689681351,73.66492462158203,9226400 | |
| 2024-05-21,73.86408002257396,74.1296477743436,73.71233425754409,74.10118865966797,6595200 | |
| 2024-05-22,73.59852553651727,74.05377734086716,73.46574526774481,73.80718231201172,9395100 | |
| 2024-05-23,73.57956724609832,73.70286115463038,72.89669309057346,72.93463134765625,10751300 | |
| 2024-05-24,73.19070349353692,73.40884665667384,73.08637509846913,73.12431335449219,6943200 | |
| 2024-05-28,72.88721809027643,73.08638854405167,72.28970672895073,72.55526733398438,8840700 | |
| 2024-05-29,72.16638010919549,72.42246148513608,72.00514797529583,72.03359985351562,10402400 | |
| 2024-05-30,72.24225499614226,72.42245986882082,72.05257098825616,72.2232894897461,7404400 | |
| 2024-05-31,72.1569063212568,73.3898669633692,71.82495565745661,73.3519287109375,11873900 | |
| 2024-06-03,73.11482192303086,73.67440211567816,72.89668601096815,73.32347869873047,12223400 | |
| 2024-06-04,73.3329531148037,74.08221721629977,73.20965923834768,73.95892333984375,9097500 | |
| 2024-06-05,73.8640814754678,73.96840985671979,73.20966654468342,73.79769134521484,9095100 | |
| 2024-06-06,73.75028266461773,74.29089014220479,73.59852964270722,74.02532958984375,9759400 | |
| 2024-06-07,74.0063344901994,74.21499121430955,73.57954190795964,73.6554183959961,7490500 | |
| 2024-06-10,73.76925217127899,73.78822491803695,73.12431626518058,73.5985336303711,10033800 | |
| 2024-06-11,73.49421013464485,73.56060028076172,72.95360259169793,73.56060028076172,8583700 | |
| 2024-06-12,73.70286747872507,73.74080573906316,72.57422775061255,72.75443267822266,14172800 | |
| 2024-06-13,72.72596453130727,72.91564855460337,72.42246575244454,72.84925842285156,8723500 | |
| 2024-06-14,72.6406109602148,72.98204803466797,72.45092691262198,72.98204803466797,7246400 | |
| 2024-06-17,72.70700021732304,73.80718059527388,72.55524720740884,73.67440032958984,8762000 | |
| 2024-06-18,73.56058456522287,73.86408334491506,73.45625618133039,73.76924133300781,6567100 | |
| 2024-06-20,73.63647648309767,73.98739996019138,73.41834053364786,73.60802459716797,9316300 | |
| 2024-06-21,73.75976664851733,74.13914199224135,73.60802085261741,73.66492462158203,11594000 | |
| 2024-06-24,73.83884413667789,74.54598989368408,73.6859526828748,74.45043182373047,9722600 | |
| 2024-06-25,74.17329984358265,74.27841589570677,73.68594426469927,73.97262573242188,10705700 | |
| 2024-06-26,73.45660150572161,74.00129044737703,73.30370278285083,73.8197250366211,8405200 | |
| 2024-06-27,73.80062639511995,73.86751777283514,73.1985967050698,73.50438690185547,4592300 | |
| 2024-06-28,73.49482200698176,73.58082206574669,72.98835048423335,73.17947387695312,8396900 | |
| 2024-07-01,73.56172159752961,73.83883778938976,72.606126398911,72.66345977783203,9275300 | |
| 2024-07-02,72.74945766720556,73.17947986807148,72.52011686777794,73.169921875,8233400 | |
| 2024-07-03,73.04570007324219,73.30370757167638,72.85457665716791,73.04570007324219,5600600 | |
| 2024-07-05,73.04569239440274,73.9917295100276,72.9405763492653,73.9439468383789,7202900 | |
| 2024-07-08,74.00129208970958,74.08729215527373,73.62861055770654,73.82928466796875,4486800 | |
| 2024-07-09,73.82928411195716,73.99173353942993,73.60949401726091,73.6381607055664,5635700 | |
| 2024-07-10,73.7719503063015,73.99174042144055,73.59039216660908,73.96307373046875,7249100 | |
| 2024-07-11,73.85795867168731,73.99174142511252,73.47571910878105,73.68595123291016,11414600 | |
| 2024-07-12,74.07774037472065,74.40264654997367,73.76239948392701,74.01084899902344,10028200 | |
| 2024-07-15,73.96306531991985,74.15418143174158,73.52349243024001,73.58082580566406,8481200 | |
| 2024-07-16,73.60948463545763,74.29751422954743,73.50436859799326,74.28795623779297,7987300 | |
| 2024-07-17,74.40264721970239,75.38690916694107,74.38353123183789,75.24356842041016,18297900 | |
| 2024-07-18,74.96643054671853,75.63535147206171,74.86131450545905,74.8708724975586,14877200 | |
| 2024-07-19,75.06200144644578,75.15755950268385,74.5077545134077,74.62242126464844,11816500 | |
| 2024-07-22,74.79443654910656,74.85177722137047,74.31663892704846,74.67021179199219,9408200 | |
| 2024-07-23,74.74664081508705,74.88042352959836,74.33573468034201,74.40262603759766,6937900 | |
| 2024-07-24,74.13508026954459,74.46953714452236,73.84839878207043,74.33575439453125,10620400 | |
| 2024-07-25,74.59375543951137,75.37734317470543,74.24974060058594,74.24974060058594,15686200 | |
| 2024-07-26,74.54598755183983,75.09067655313886,74.36442212120242,75.00466918945312,10271900 | |
| 2024-07-29,74.86134061876344,75.19580484340952,74.47910828879255,75.0333480834961,9115000 | |
| 2024-07-30,74.13508047025098,74.65110277473363,73.81017429752646,74.52687072753906,11818400 | |
| 2024-07-31,74.52686440404109,74.86132125154617,74.06818281049483,74.39308166503906,10474100 | |
| 2024-08-01,74.53642674193586,75.24356515939799,74.30708593179382,75.08111572265625,16535000 | |
| 2024-08-02,75.65447115545908,76.20871812795494,74.34531038151027,75.740478515625,24086900 | |
| 2024-08-05,75.60669126106401,75.82647406389209,74.00129110961615,74.24974060058594,29057400 | |
| 2024-08-06,74.6128708965585,75.5780167466808,74.52686354213047,74.76576232910156,15801400 | |
| 2024-08-07,75.08111529399532,75.87426106736548,74.79443381499485,74.84221649169922,14182300 | |
| 2024-08-08,74.63197951038491,75.64491532365585,74.55553014889043,75.52068328857422,13889800 | |
| 2024-08-09,75.36779523117353,75.76914346107338,75.04288907557884,75.63536071777344,10319800 | |
| 2024-08-12,75.59714293467206,75.65447631828664,75.06201191263362,75.25312805175781,9735300 | |
| 2024-08-13,75.25312259321103,75.61624614745288,74.87088305207533,75.59713745117188,7513900 | |
| 2024-08-14,75.53979105294434,76.17047999010236,75.4155590313834,75.9411392211914,7264000 | |
| 2024-08-15,77.01141325881429,77.22164536819392,76.49539826929868,76.72473907470703,7745200 | |
| 2024-08-16,76.64828558173387,77.00185840943305,76.52406083770504,76.93496704101562,6976700 | |
| 2024-08-19,77.02097048028772,77.3745433234841,76.99230379122554,77.19297790527344,7330000 | |
| 2024-08-20,77.17386996863951,77.5752182006836,77.04963792733105,77.5752182006836,6931200 | |
| 2024-08-21,78.22502431297076,78.6359305440502,77.88100945482924,78.10079956054688,7960700 | |
| 2024-08-22,78.31101332732601,78.31101332732601,77.65165768447757,77.98611450195312,7632600 | |
| 2024-08-23,78.11990965823219,78.22502571625073,77.71856141340491,78.2059097290039,6505100 | |
| 2024-08-26,78.29191511695839,78.92260415855938,78.2823571235759,78.7601547241211,7270700 | |
| 2024-08-27,78.87482169815176,79.09460449194584,78.65503161374555,78.9512710571289,5674600 | |
| 2024-08-28,78.9703865072251,79.07550256215796,78.32058148155507,78.61681365966797,6666800 | |
| 2024-08-29,78.5212535326254,78.5212535326254,78.06257193281351,78.22502136230469,6343700 | |
| 2024-08-30,78.37792158207672,78.9130598959773,78.1676967447949,78.8461685180664,8884800 | |
| 2024-09-03,78.86525972042547,79.66796336789905,78.76970167183883,79.400390625,15503700 | |
| 2024-09-04,79.25707187061086,79.83042755889008,79.18062250134346,79.7730941772461,19276700 | |
| 2024-09-05,79.79219928388649,79.91642403539649,79.06594488975139,79.46730041503906,12775800 | |
| 2024-09-06,79.45773881260068,79.80175365258584,79.20928203025308,79.30484008789062,12616500 | |
| 2024-09-09,79.31439766142583,80.06931870681169,79.1806149233182,79.91641998291016,10061000 | |
| 2024-09-10,79.80175029599116,80.26998986214895,79.68707625728199,79.89730834960938,14002500 | |
| 2024-09-11,79.61063627853696,79.66797694995398,78.43525822837681,79.1519546508789,14556400 | |
| 2024-09-12,79.17105789626261,79.72530484124852,78.90349241678321,79.63929748535156,8659100 | |
| 2024-09-13,79.69664542446968,80.27000111718407,79.52463798759403,80.20310974121094,5953700 | |
| 2024-09-16,80.41333182819155,80.77645535378652,80.14576635768869,80.51844787597656,7794600 | |
| 2024-09-17,80.24132283433516,80.4706636201673,79.65840923194388,79.75396728515625,8404900 | |
| 2024-09-18,79.69663028247798,80.13620313972932,79.12327469869851,79.44817352294922,12935600 | |
| 2024-09-19,79.65840632321205,79.66796431536791,78.85570266619214,78.97993469238281,14934200 | |
| 2024-09-20,78.90350130820569,79.41952362989906,78.76971855339038,79.36219024658203,12719100 | |
| 2024-09-23,79.19789499065305,80.08171250906604,79.14024961903182,79.82232666015625,11985900 | |
| 2024-09-24,79.71666764881641,80.00486521947488,79.438071533298,79.63020324707031,8985100 | |
| 2024-09-25,79.90880343514121,79.98565905630912,79.31318336512315,79.428466796875,6100900 | |
| 2024-09-26,79.28435972536401,79.97604561690977,79.28435972536401,79.61099243164062,8565600 | |
| 2024-09-27,79.7166683265553,80.21621518422342,79.62059513949727,79.75508880615234,6432600 | |
| 2024-09-30,80.04330078957473,80.1970120389814,79.42847045065965,79.73588562011719,8468900 | |
| 2024-10-01,79.76468711692075,79.87036174532446,79.22671252094126,79.46688079833984,15725800 | |
| 2024-10-02,79.2555447292109,79.26515351412485,78.64071442311455,78.79441833496094,10788300 | |
| 2024-10-03,78.47741095473386,78.59268706983543,77.8721820330255,78.00667572021484,11507900 | |
| 2024-10-04,77.8817738814334,78.36211046817701,77.76649046204727,78.26604461669922,12463000 | |
| 2024-10-07,78.29486941685549,78.29486941685549,77.39183422174595,77.48790740966797,9270800 | |
| 2024-10-08,77.51672509115501,77.96824268088625,77.30537580835697,77.8721694946289,8218300 | |
| 2024-10-09,77.93940722895701,78.45817159089617,77.8145223624983,78.3428955078125,9276300 | |
| 2024-10-10,78.32369572788394,78.48700843557592,77.80493124813661,77.9970703125,9122600 | |
| 2024-10-11,78.26605436464158,78.50622268792605,77.92021139276349,78.42936706542969,8741500 | |
| 2024-10-14,78.39093194311408,78.78481147465644,78.26604706522144,78.74638366699219,6263000 | |
| 2024-10-15,78.8520689069679,79.9184168926121,78.8520689069679,79.24594116210938,11287700 | |
| 2024-10-16,78.97694417689725,79.29396809709824,78.79441392053516,79.18829345703125,7720300 | |
| 2024-10-17,79.2939739979462,79.39964864587722,78.6214982993528,78.83284759521484,7716400 | |
| 2024-10-18,78.65991726206464,79.03457921554585,78.4293577513119,79.0057601928711,8314200 | |
| 2024-10-21,78.97693595283533,79.14985740681504,78.26603989952058,78.3428955078125,8704600 | |
| 2024-10-22,78.22762069987367,78.88087878350048,78.15076508312816,78.7848129272461,8912400 | |
| 2024-10-23,78.39093520474688,78.74638694341436,78.23723129704959,78.631103515625,6926500 | |
| 2024-10-24,78.6118931750428,78.77520586718562,78.29486924604424,78.52542877197266,6211500 | |
| 2024-10-25,78.52542758266142,78.65031979305394,77.80492266186181,77.8721694946289,6546900 | |
| 2024-10-28,78.17958619145726,78.3525076690675,77.97784568913785,78.01627349853516,5714200 | |
| 2024-10-29,77.65121504715178,77.85295553581555,77.19969747899034,77.24773406982422,9459900 | |
| 2024-10-30,77.14207371176916,77.37263326586584,76.90190537185624,77.12285614013672,8504800 | |
| 2024-10-31,76.93071891734546,77.42065701871512,76.81543548383495,76.96914672851562,10905300 | |
| 2024-11-01,77.2189136961511,77.27655907548571,76.90189709190952,76.99796295166016,7916100 | |
| 2024-11-04,77.11323924961225,77.43987196882941,76.99796314935762,77.20931243896484,6958900 | |
| 2024-11-05,77.01717214446272,77.69924926757812,76.87306969211886,77.69924926757812,5304800 | |
| 2024-11-06,77.90098106892144,78.0162644837924,76.23902064831944,76.43115234375,18487700 | |
| 2024-11-07,76.59447884854636,77.15166374433095,76.53683347154072,76.70975494384766,17598100 | |
| 2024-11-08,76.71936378206219,77.83374090376815,76.70975499766202,77.64160919189453,11530300 | |
| 2024-11-11,77.53593231221764,78.24682842084438,77.31498158287984,77.37261962890625,9273800 | |
| 2024-11-12,77.66081641617563,77.76649105240982,77.32458226877353,77.45907592773438,13518000 | |
| 2024-11-13,77.46870101565449,77.7665074189785,77.23814145596351,77.68965911865234,6781600 | |
| 2024-11-14,77.49751281738281,77.94903043796518,77.4398747651742,77.49751281738281,7572200 | |
| 2024-11-15,77.43025996111777,77.48790533820099,76.77700187922952,76.8154296875,11359100 | |
| 2024-11-18,76.98834801446021,77.49750362686989,76.90189094640033,77.35340118408203,8747600 | |
| 2024-11-19,77.55514910929615,77.70885300695653,76.98834812137143,77.45907592773438,8020800 | |
| 2024-11-20,76.75778569267332,77.06520080566406,76.40233399072754,77.06520080566406,7687200 | |
| 2024-11-21,77.15167691179705,77.98746539215034,76.9403275952004,77.9010009765625,8185800 | |
| 2024-11-22,78.33330052009092,78.6887522740257,78.23723465748449,78.62149810791016,7703800 | |
| 2024-11-25,79.14025192676132,79.38042021568256,78.81362657191859,79.05379486083984,8243100 | |
| 2024-11-26,79.0057701283091,79.45728775194044,78.90970426419416,79.38043212890625,6973600 | |
| 2024-11-27,79.73587866388299,79.96643818852296,79.39964449683401,79.54374694824219,7067800 | |
| 2024-11-29,79.52453649993622,80.02409073230213,79.41886184806481,79.94723510742188,4982600 | |
| 2024-12-02,79.87037601219185,79.94723163373276,79.27475593928308,79.85116577148438,10750100 | |
| 2024-12-03,79.78391515578662,79.84155320453436,79.29396975336533,79.43807220458984,11053200 | |
| 2024-12-04,79.22672609453166,79.33240074104017,78.82324507842029,79.21711730957031,10100900 | |
| 2024-12-05,79.3035896133761,79.68785309783368,79.09224029931073,79.53414916992188,12639000 | |
| 2024-12-06,79.5533485750005,80.01447495462983,79.1402587890625,79.1402587890625,7180600 | |
| 2024-12-09,79.25554153767038,79.62059472679121,78.80402394651654,79.01537322998047,11614000 | |
| 2024-12-10,78.95772991396709,79.58216160881864,78.64070600992102,79.39002990722656,8497200 | |
| 2024-12-11,79.5149192982634,79.8415520047543,78.74638511887335,78.7848129272461,9046100 | |
| 2024-12-12,79.28436056189635,79.37082496392937,78.89048834854955,79.01537322998047,5410800 | |
| 2024-12-13,78.86166604617739,79.27475584979912,78.41975721684923,78.81363677978516,8154300 | |
| 2024-12-16,78.84245202100689,79.23633156503635,78.3813256437718,78.40054321289062,6495000 | |
| 2024-12-17,78.23722559419136,78.66952559051873,78.13155095875939,78.26604461669922,8535900 | |
| 2024-12-18,77.968247927251,78.22762649127583,77.05560390188136,77.07482147216797,17223000 | |
| 2024-12-19,77.00757357807225,77.39183702626444,76.52723693847656,76.52723693847656,15778400 | |
| 2024-12-20,76.48880373756704,77.23812766983407,76.22941786602541,76.79621887207031,11035400 | |
| 2024-12-23,76.51744141854931,76.69167497041383,75.65595535237699,76.3916015625,11469000 | |
| 2024-12-24,76.32385666851783,76.94335219963693,76.21738018176586,76.89495849609375,3932600 | |
| 2024-12-26,76.7497534952595,77.18533370023391,76.68199641037529,77.1369400024414,4253700 | |
| 2024-12-27,76.77880119507506,77.16598775270673,76.47873512077096,76.75944519042969,6601700 | |
| 2024-12-30,76.4303244188311,76.47872550181101,75.61723939654118,75.8592300415039,7249300 | |
| 2024-12-31,76.0140986983496,76.33352811572328,75.65595727732601,76.09153747558594,6125500 | |
| 2025-01-02,76.2560908590592,76.604557978603,75.60755770295152,75.8592300415039,9321800 | |
| 2025-01-03,76.00442638106568,76.17865995885724,75.54949012485864,75.82051849365234,6991300 | |
| 2025-01-06,75.90763669136952,75.92700008185275,74.93967394635852,75.02679443359375,9275700 | |
| 2025-01-07,75.22038557563822,75.65597325083355,74.6589653995926,74.76544189453125,11112800 | |
| 2025-01-08,74.68799438241204,74.9783787182959,74.21368741268907,74.90093994140625,9277400 | |
| 2025-01-10,74.42665431030413,74.85256027807868,73.79747705381071,73.89427185058594,13943200 | |
| 2025-01-13,73.95233874351737,74.20401106902173,73.62322764324738,74.02009582519531,9490900 | |
| 2025-01-14,74.1072163169676,74.19433679353085,73.69099209220015,74.03945922851562,7763700 | |
| 2025-01-15,74.44601091756422,74.67831988565209,73.67163784397941,73.78779602050781,11426800 | |
| 2025-01-16,73.64258913044631,74.41695470323063,73.38123511859362,74.33952331542969,11223400 | |
| 2025-01-17,74.47505749603752,74.92031948170376,74.38793700701054,74.76544189453125,10524800 | |
| 2025-01-21,74.91062796317559,75.40429097634129,74.83318917974394,75.11389923095703,8849500 | |
| 2025-01-22,75.45267940256879,75.45267940256879,74.67831377729264,74.7460708618164,8357500 | |
| 2025-01-23,74.63960026120768,75.04614280033857,74.33953420398757,75.01710510253906,7562500 | |
| 2025-01-24,74.98806502542492,75.43332694248363,74.9493456345978,75.40428924560547,6685300 | |
| 2025-01-27,76.1689755188021,77.59188165069247,76.15929382549879,77.44668579101562,17519900 | |
| 2025-01-28,77.20470275888307,77.53380651393464,76.08186254406706,76.23674011230469,11664900 | |
| 2025-01-29,76.35288957879432,76.75943949588,76.28513249010818,76.42064666748047,10195100 | |
| 2025-01-30,76.79814698211992,77.34021104467313,76.64327681065355,77.1756591796875,8192000 | |
| 2025-01-31,76.49808547298325,77.02078617941831,76.40129068696983,76.44969177246094,10269000 | |
| 2025-02-03,75.89795142531145,76.90462603603719,75.7237178609611,76.749755859375,13340800 | |
| 2025-02-04,76.48840596174378,76.56584474675202,75.7914790515767,76.10122680664062,9307500 | |
| 2025-02-05,76.09154206698648,76.59487937945775,75.68499953941713,76.57552337646484,8847800 | |
| 2025-02-06,77.58220320002528,77.6015592024727,76.68199769436553,76.92398834228516,9846300 | |
| 2025-02-07,76.94334498370976,77.12726024084593,76.58520354819437,76.80783081054688,8104000 | |
| 2025-02-10,77.01109904469344,77.29180907377909,76.52711776384952,77.2821273803711,7949600 | |
| 2025-02-11,77.39829622084254,78.04682945422425,77.11758615304241,78.02747344970703,9157100 | |
| 2025-02-12,77.35957727068904,78.06619329161522,77.31118356663369,77.96939849853516,10564000 | |
| 2025-02-13,78.17266431049597,78.87927289701813,77.95971134963655,78.81151580810547,10132300 | |
| 2025-02-14,78.77280147561343,78.82120256436043,78.00811006022052,78.02747344970703,10470300 | |
| 2025-02-18,77.77579933828571,78.32753776677879,77.34021908920086,78.30818176269531,10432400 | |
| 2025-02-19,78.49208573512554,78.9663927386658,78.29849616406702,78.9373550415039,6450800 | |
| 2025-02-20,77.97906109884948,78.62760162353516,77.85322862523763,78.62760162353516,14264000 | |
| 2025-02-21,78.62761096352308,79.61492963791385,78.38562029593064,79.54717254638672,18203300 | |
| 2025-02-24,79.22773399598854,80.15697716665323,79.18901460742315,79.78915405273438,14114200 | |
| 2025-02-25,80.04083445819174,81.19270499806541,80.04083445819174,80.92167663574219,18198000 | |
| 2025-02-26,80.61192336853128,80.68936214817649,79.2277365684894,79.37293243408203,19969500 | |
| 2025-02-27,79.02447289954493,79.78916430579723,79.00511689525908,79.3632583618164,16613700 | |
| 2025-02-28,80.04083772952876,80.46673629417107,79.50845529251423,80.41834259033203,15163900 | |
| 2025-03-03,80.0311456372887,81.13462237703979,80.0311456372887,80.84423065185547,18918900 | |
| 2025-03-04,80.68936923097455,81.44437893636771,79.42134048909472,79.46973419189453,21845600 | |
| 2025-03-05,79.31486205785141,80.09890944268034,79.1890221867275,79.79884338378906,13772700 | |
| 2025-03-06,79.49876883424518,80.14730941455801,79.31486095472559,79.94403076171875,13729400 | |
| 2025-03-07,79.43101025063172,80.75712169889796,79.4116542476139,80.20538330078125,19631100 | |
| 2025-03-10,80.33121687100868,81.64764664311438,79.72140307060909,80.0311508178711,27412700 | |
| 2025-03-11,79.86659098212272,79.93434806430251,78.80183366859683,78.85990905761719,27913700 | |
| 2025-03-12,78.09522836835531,78.38562012281254,77.06919030321951,77.14662170410156,22000500 | |
| 2025-03-13,77.2434186414379,77.55316637887104,76.64327916923743,76.7884750366211,18077400 | |
| 2025-03-14,76.6142479915428,77.03047224147419,76.35289393102096,76.96271514892578,10251300 | |
| 2025-03-17,77.09822970683241,78.3178647635704,77.03047261395638,78.0855484008789,12470000 | |
| 2025-03-18,78.02747106623653,78.12426585580448,77.14662149573931,77.19502258300781,9461100 | |
| 2025-03-19,77.02078900779787,77.2724613686498,76.60456476618353,77.19502258300781,12042700 | |
| 2025-03-20,77.07885150942016,77.35956152168339,76.70134672378252,76.8175048828125,10954500 | |
| 2025-03-21,76.75943734013808,76.98206460315359,76.45936391155355,76.7884750366211,11926200 | |
| 2025-03-24,76.90329785548342,77.34119278911454,76.83518185568576,77.26334381103516,9586600 | |
| 2025-03-25,77.12710754678407,77.22441505195921,76.31944114806568,76.56271362304688,12703200 | |
| 2025-03-26,76.72814570959444,77.92504968702528,76.72814570959444,77.74989318847656,11491900 | |
| 2025-03-27,77.97368981655268,78.79108918052148,77.91530679915728,78.63539123535156,9253000 | |
| 2025-03-28,78.7424329181575,78.91758939710304,77.95423247494597,78.24616241455078,12493200 | |
| 2025-03-31,78.36293750140719,79.71553202455547,78.36293750140719,79.47225952148438,14299100 | |
| 2025-04-01,79.65714340389665,79.80310838030331,79.13167394328492,79.58902740478516,11201000 | |
| 2025-04-02,79.62795564747483,79.85176218764087,78.99544566928449,79.3554916381836,9219000 | |
| 2025-04-03,79.55009706502706,80.59130293148353,79.16085963126773,79.81282806396484,20746100 | |
| 2025-04-04,79.3846839118932,79.83230442060862,76.34864044189453,76.34864044189453,35619500 | |
| 2025-04-07,74.53868724711333,77.24387606806839,74.11053272575295,75.46312713623047,45133500 | |
| 2025-04-08,76.59191071065587,76.84491618180792,73.57533328599813,74.29541778564453,26842500 | |
| 2025-04-09,73.92564162701305,77.78880975633676,73.78940963358338,77.1757583618164,39358900 | |
| 2025-04-10,77.16603349125171,77.99315843699391,75.8718221181247,77.21468353271484,25968000 | |
| 2025-04-11,77.50662223743572,78.68406028076576,76.78653769525202,78.18778228759766,19009500 | |
| 2025-04-14,78.51863070637921,79.84203363677555,78.16831772926918,79.52091217041016,12388100 | |
| 2025-04-15,79.63768018122329,79.73499511822628,78.80082963087882,78.84947967529297,8920200 | |
| 2025-04-16,79.18032945268243,79.29709549165148,77.67203710724556,78.00289154052734,13657300 | |
| 2025-04-17,78.34346730358864,80.04637457154887,78.2266938468288,79.6668701171875,13663600 | |
| 2025-04-21,79.7349921918911,79.82256672307493,78.04181034813298,78.9078598022461,13804400 | |
| 2025-04-22,79.20952449828737,80.48426997451612,79.07329249735088,80.02691650390625,11258800 | |
| 2025-04-23,80.16315030420606,80.48427178108743,78.94678782276522,79.56956481933594,17717300 | |
| 2025-04-24,79.03437341343259,79.14141391064469,78.50890390641534,78.86894989013672,12480700 | |
| 2025-04-25,79.014901908308,79.24844884442305,77.84719692408167,78.66458892822266,14378000 | |
| 2025-04-28,78.73270990592093,79.03436540891944,77.98342650132287,78.40185546875,12088900 | |
| 2025-04-29,78.07100234072158,79.1122081887078,77.64284042877294,79.05381774902344,10065700 | |
| 2025-04-30,79.49172057629336,79.93934106344513,78.49916466749353,79.6279525756836,10565800 | |
| 2025-05-01,79.10248864619237,79.35549413023128,78.65486812771594,78.93706512451172,13203000 | |
| 2025-05-02,79.38468507396777,79.65714908986237,79.0246390963427,79.36521911621094,14859700 | |
| 2025-05-05,79.38468584441642,79.48199336188208,78.8202918493928,79.29710388183594,10236300 | |
| 2025-05-06,79.1414148788492,79.43333743692719,78.79110186988535,79.16087341308594,10506300 | |
| 2025-05-07,79.23871893421212,79.64741495210745,78.97598790101868,79.2873764038086,10474900 | |
| 2025-05-08,79.37493766240688,79.74470912758748,78.888392744181,79.19004821777344,11018500 | |
| 2025-05-09,78.84948547584042,79.15114101529637,78.64513745645854,78.73271942138672,9231500 | |
| 2025-05-12,78.79109665236105,79.04410212521162,78.16831966079607,78.84947967529297,18914800 | |
| 2025-05-13,78.58675187660472,78.70351792726568,77.50662136346493,77.788818359375,13148500 | |
| 2025-05-14,77.65258119347618,77.75962168219792,77.2244192385892,77.3703842163086,10352000 | |
| 2025-05-15,77.4385020932942,79.0051775490148,77.1271135978515,78.9565200805664,13370000 | |
| 2025-05-16,79.03436340644501,79.86148834228516,78.91758994497506,79.86148834228516,11973300 | |
| 2025-05-19,79.64741125033032,80.1534221839007,79.413871740114,80.09503173828125,13601400 | |
| 2025-05-20,80.05611391924096,80.61077494227172,80.05611391924096,80.37723541259766,12719300 | |
| 2025-05-21,79.98798981739125,80.11449626056259,79.31656280952897,79.44306182861328,10989100 | |
| 2025-05-22,79.37494414546858,79.54036764939586,78.79109168072779,79.11221313476562,11871600 | |
| 2025-05-23,79.07329724328844,79.56956780901984,78.58675223243104,79.40414428710938,10693100 | |
| 2025-05-27,79.69606727810954,80.17287926821392,79.52091079258938,80.12422180175781,14433600 | |
| 2025-05-28,80.0950287659922,80.35776720131173,79.4917177683147,79.57929229736328,9963800 | |
| 2025-05-29,79.60848356905393,79.9490709785675,79.20952056443608,79.9004135131836,13321300 | |
| 2025-05-30,79.76418573611515,80.95135668301363,79.76418573611515,80.60104370117188,17778900 | |
| 2025-06-02,80.36750696252622,80.65943695913603,79.85177040272532,80.64970397949219,15827900 | |
| 2025-06-03,80.51346319028104,80.69835266293263,80.00745966524434,80.57185363769531,13265600 | |
| 2025-06-04,80.59130638205077,80.61076491373292,79.9393379214392,80.00745391845703,10804100 | |
| 2025-06-05,79.84203457629657,79.9490750663446,79.02463514539221,79.23871612548828,16474500 | |
| 2025-06-06,79.60848815203806,79.74472015405148,79.2387166357284,79.4917221069336,10948900 | |
| 2025-06-09,79.36520811720654,79.62794654189814,79.00516961356581,79.38467407226562,13027300 | |
| 2025-06-10,79.39440640552583,79.74471938563826,79.25817440482513,79.5598373413086,12364900 | |
| 2025-06-11,79.51118294614234,79.51118294614234,79.02463794652765,79.2873764038086,11204000 | |
| 2025-06-12,79.25817758730521,79.77392152390925,78.90786459312653,79.75445556640625,10709900 | |
| 2025-06-13,79.51118193102242,79.94907687953754,78.59647496771686,78.78136444091797,15635100 | |
| 2025-06-16,78.97597977473035,79.64740675673217,78.7910903181931,79.03436279296875,12728200 | |
| 2025-06-17,78.81054309848936,78.9370495275566,78.33373116146804,78.36292266845703,15059900 | |
| 2025-06-18,78.57701348713414,78.66458801909977,78.21696753284989,78.265625,11117700 | |
| 2025-06-20,78.547814435862,79.05381789484578,78.44077395767738,78.83973693847656,16771500 | |
| 2025-06-23,78.90049309596394,79.82147480790493,78.84170957393043,79.75289154052734,17771400 | |
| 2025-06-24,79.74309443706694,79.83127719805421,79.33159481916842,79.68431091308594,12580900 | |
| 2025-06-25,79.51774554198614,79.51774554198614,78.50858112826919,78.6163558959961,12880400 | |
| 2025-06-26,78.69474154538867,79.00826611429399,78.35182521611962,78.54777526855469,13783200 | |
| 2025-06-27,78.62615717215152,79.16503102128141,78.54777416227532,78.92008972167969,15135300 | |
| 2025-06-30,78.88089765406674,79.47855501883292,78.7633231400911,79.33158874511719,12080000 | |
| 2025-07-01,79.41976209814403,80.81103431722615,79.41976209814403,80.32115173339844,23302100 | |
| 2025-07-02,80.26236474726946,80.60528107806527,79.89005665597905,80.5562973022461,16429100 | |
| 2025-07-03,80.60528038326277,80.66407137876055,80.12519752428685,80.51710510253906,10898400 | |
| 2025-07-07,80.4387171012256,80.49750809307584,80.02721753334835,80.44851684570312,14365100 | |
| 2025-07-08,80.1349946382722,80.25256915039209,79.63531230553149,79.70389556884766,15712800 | |
| 2025-07-09,79.81167285264169,79.89985560826575,78.74373236518731,79.18462371826172,22179000 | |
| 2025-07-10,79.2238163242799,79.77248245573175,78.93968351334506,79.46875762939453,16687900 | |
| 2025-07-11,79.15522793215536,79.3707774627008,78.77312011892113,79.17481994628906,16936700 | |
| 2025-07-14,79.19441680251725,79.29239181995835,78.6555429940692,79.24340057373047,13694000 | |
| 2025-07-15,79.0670479636206,79.21401423734785,78.43999883906517,78.44979858398438,17681600 | |
| 2025-07-16,78.4889871789072,78.79271198500605,78.06768786318223,78.72412872314453,15633600 | |
| 2025-07-17,79.02786627019434,79.51774888042362,78.84170848630228,79.46875762939453,17079000 | |
| 2025-07-18,79.50795303792536,79.84106964122516,79.1552369432457,79.25321197509766,12755000 | |
| 2025-07-21,79.32178357768922,79.67449962048892,79.15522530053788,79.24340057373047,13430900 | |
| 2025-07-22,78.85150548047119,80.10560372290159,78.79271448628434,79.96843719482422,20413700 | |
| 2025-07-23,79.99783325195312,80.20358305512222,79.74309219683234,79.99783325195312,13808900 | |
| 2025-07-24,80.0664077568315,80.15458303067555,79.64510845120883,79.71369171142578,11462600 | |
| 2025-07-25,79.66470282316848,79.87045260991022,79.40016951879052,79.85086059570312,9284900 | |
| 2025-07-28,79.42956238329236,79.55692916494881,78.92008778165149,79.02786254882812,12113200 | |
| 2025-07-29,79.16503418416477,79.7822835928166,78.74373483301702,79.5471420288086,18872900 | |
| 2025-07-30,79.58633665438623,79.8410702441217,78.62616339494873,78.84171295166016,16485500 | |
| 2025-07-31,78.28324682603933,78.92988801936256,78.03830550773196,78.1656723022461,18339700 | |
| 2025-08-01,78.59676264380558,79.02786170792497,78.43020435994671,78.53797912597656,28529200 | |
| 2025-08-04,78.43999939244934,79.05725625145543,78.43999939244934,78.92008972167969,14441900 | |
| 2025-08-05,78.88090445970003,79.27281206508302,78.72413842754051,78.84171295166016,15062900 | |
| 2025-08-06,79.0670475424391,80.23297050611198,78.87109749519003,79.96843719482422,16043200 | |
| 2025-08-07,80.1056064678833,80.69346410478981,79.84106567251537,80.57588958740234,15984100 | |
| 2025-08-08,80.64446939500779,81.1147599693718,80.61507763567536,80.81103515625,14135200 | |
| 2025-08-11,80.85022182487407,80.95799659595487,80.25257192390141,80.7424545288086,12970500 | |
| 2025-08-12,80.85021778801134,81.02657581597295,80.59548422818952,80.95799255371094,16449500 | |
| 2025-08-13,80.52690096592751,81.12455831207437,80.27215993109074,80.95799255371094,17683900 | |
| 2025-08-14,80.68365461168975,80.73264585676944,80.17418004792769,80.23296356201172,12826500 | |
| 2025-08-15,80.37014367878265,80.60528524992488,79.99783556822284,80.36034393310547,12217700 | |
| 2025-08-18,80.3995375492846,80.6248868556752,80.20358748069657,80.25257873535156,11892100 | |
| 2025-08-19,80.40932096055852,81.20292829464434,80.3897289476861,81.0755615234375,13215600 | |
| 2025-08-20,81.04617394632113,82.20229711579292,80.96779094076021,81.53605651855469,24835800 | |
| 2025-08-21,80.97758940649716,81.01678090865875,80.51709859986683,80.80123138427734,18125200 | |
| 2025-08-22,81.04617266652626,81.57524673318571,80.59548160419001,80.80123138427734,16491500 | |
| 2025-08-25,80.42891857880116,80.56609257852602,79.34138612574846,79.41976165771484,20490600 | |
| 2025-08-26,79.31198939424179,79.36098064390461,78.75352353315567,78.9004898071289,17724000 | |
| 2025-08-27,78.8123109286241,79.16502698004626,78.72412817826114,79.13562774658203,11764700 | |
| 2025-08-28,79.18462960455587,79.2336208585461,78.40081439080731,78.6359634399414,14505000 | |
| 2025-08-29,78.8123073418743,79.20420740338366,78.65554133725892,79.14542388916016,15675800 | |
| 2025-09-02,79.28259972636953,79.55693279168324,78.704541835175,79.01806640625,16662400 | |
| 2025-09-03,78.62615771026135,78.99846579719852,78.29304112853052,78.95927429199219,14723100 | |
| 2025-09-04,79.11603740087416,79.40996994159549,78.81231259047314,79.00826263427734,12717400 | |
| 2025-09-05,78.98867076782541,79.63531189360228,78.7927132486392,79.23361206054688,20657300 | |
| 2025-09-08,79.14543180220379,79.15523154722567,78.42040764590536,78.93968200683594,18019800 | |
| 2025-09-09,78.78292622908769,79.2140178499955,78.6947434708236,79.09645080566406,13459600 | |
| 2025-09-10,78.7633324995977,78.91029879077756,77.93053348293331,78.32244110107422,19041800 | |
| 2025-09-11,78.52818268475319,79.18462357817475,78.4106081691342,78.95927429199219,16717500 | |
| 2025-09-12,78.82210707996833,79.00826485933548,78.48899050111683,78.69474029541016,10261000 | |
| 2025-09-15,78.6653559881381,78.85151378514153,77.75417396993512,77.79336547851562,14871900 | |
| 2025-09-16,77.92072310862125,78.32243041805303,77.74436507826351,78.14607238769531,16171000 | |
| 2025-09-17,78.26363983343805,79.10623848565837,78.26363983343805,78.6163558959961,14408700 | |
| 2025-09-18,78.09708502730254,78.40080985442361,77.92072698816425,77.93052673339844,21046100 | |
| 2025-09-19,78.11668173039186,78.13627374514573,77.70517467040904,77.77375793457031,13348900 | |
| 2025-09-22,77.47880420971094,77.53799110863072,76.85731919212449,76.9066390991211,11993700 | |
| 2025-09-23,76.97569058226755,77.32096002568268,76.67974857061576,77.29136657714844,9703700 | |
| 2025-09-24,77.2716406143214,77.76488482987104,77.14339230144044,77.45906829833984,10634100 | |
| 2025-09-25,77.79447641205718,77.86353029952492,76.71920013427734,76.71920013427734,12046100 | |
| 2025-09-26,76.6402905276725,76.95596653242733,76.44298832075724,76.9066390991211,11547800 | |
| 2025-09-29,77.03487722289128,77.07433766290872,76.53177354686521,77.05461120605469,11490300 | |
| 2025-09-30,76.9559597764459,77.47879740782949,76.89676535641318,77.31109619140625,12306100 | |
| 2025-10-01,77.2124525939357,77.42948127098563,76.74880931496817,77.1927261352539,10125300 | |
| 2025-10-02,76.85731603661841,77.14339105385842,76.69947427756665,76.88690948486328,8422100 | |
| 2025-10-03,76.85731895155442,77.29136875279015,76.75866408525077,76.97569274902344,8426600 | |
| 2025-10-06,76.80798798139587,76.86717487740482,76.33447023439648,76.41339111328125,10740000 | |
| 2025-10-07,76.51203932704284,77.24204617564314,76.11744998070783,77.12366485595703,12084200 | |
| 2025-10-08,77.06447271076873,77.07433217533908,76.6106889723411,76.73892974853516,9503000 | |
| 2025-10-09,76.98555755615234,77.10393887657143,76.64028811281673,76.98555755615234,9315600 | |
| 2025-10-10,77.24204860460702,77.70569185376137,77.04474639892578,77.04474639892578,20763500 | |
| 2025-10-13,76.67974698390258,77.0743363246065,76.39366444347576,76.78825378417969,12692100 | |
| 2025-10-14,76.86717270724317,78.06082274301582,76.73893192740793,78.0213623046875,12884100 | |
| 2025-10-15,78.0115024724297,78.64285443009122,77.89312115800229,78.15947723388672,9111200 | |
| 2025-10-16,78.35677919163875,78.67245519985222,77.4196181590296,77.61691284179688,13600000 | |
| 2025-10-17,77.9917722568058,78.7020451250548,77.9523118167576,78.65272521972656,13983900 | |
| 2025-10-20,78.82042668452294,78.92894101340767,78.4554232577008,78.58367156982422,13002500 | |
| 2025-10-21,78.7217849460924,78.7711048550781,78.0016450328498,78.21867370605469,17471400 | |
| 2025-10-22,78.33704694757135,79.16569358555815,77.92271610226881,78.66258239746094,13294700 | |
| 2025-10-23,78.75137267441053,78.78096612291358,77.94245246798653,78.2778549194336,10809500 | |
| 2025-10-24,78.8006890274764,78.82042300979506,77.99176885751852,78.0213623046875,12735500 | |
| 2025-10-27,78.22854094234752,78.25813439309321,77.80435058693593,78.14962005615234,13984700 | |
| 2025-10-28,77.84381045091254,77.93259080248916,77.35056620532717,77.37029266357422,8927500 | |
| 2025-10-29,76.83758556033777,76.84745255230615,75.45650021084141,75.5452880859375,19894100 | |
| 2025-10-30,75.574876324753,75.91027876545579,75.43676855195667,75.46636199951172,17364800 | |
| 2025-10-31,75.16055589659666,75.4564979098365,74.78568547632631,75.24933624267578,14658200 | |
| 2025-11-03,75.09150515076685,75.15069205063041,74.44041914702868,74.6574478149414,16185500 | |
| 2025-11-04,74.9731161976197,75.17041086130037,74.5291994411837,74.96324920654297,18147000 | |
| 2025-11-05,74.87447236045327,75.18028136132426,74.48974247990289,74.91393280029297,15782900 | |
| 2025-11-06,74.67716906351009,74.90406470767569,74.14447194927808,74.57852172851562,15452200 | |
| 2025-11-07,75.10135788082168,75.81163072072023,74.85473578509631,75.67352294921875,16959500 | |
| 2025-11-10,75.44663577989529,75.57487656180581,74.904064151987,75.39730834960938,16805900 | |
| 2025-11-11,75.63406340466176,76.49231101740095,75.57487650940705,76.38379669189453,19801200 | |
| 2025-11-12,76.4429850374193,76.67974767554834,76.25555735678712,76.27528381347656,10978200 | |
| 2025-11-13,76.28515080497593,76.73893457192594,76.07798914134501,76.27528381347656,15370800 | |
| 2025-11-14,76.30487531300227,76.56136440127055,75.75244422409439,76.21609497070312,13138200 | |
| 2025-11-17,76.235822987581,76.55149897717787,75.68339188736381,75.73271179199219,13887100 | |
| 2025-11-18,75.93987664185417,76.33446596157238,75.60446668852308,76.0582504272461,16840000 | |
| 2025-11-19,75.90042477631546,76.02866556707566,75.20001887051491,75.47623443603516,15122100 | |
| 2025-11-20,75.7129898118967,76.33447483638606,75.6636623780426,76.018798828125,21590200 | |
| 2025-11-21,76.3147456006156,77.3406944716948,76.16677083074957,76.84745025634766,22216000 | |
| 2025-11-24,76.74880374896993,76.87704453687637,75.86096264647665,75.95960998535156,17869400 | |
| 2025-11-25,76.15690648839515,77.03488062015096,76.15690648839515,77.00528717041016,18586300 | |
| 2025-11-26,77.00528224310791,78.04109807561602,77.00528224310791,77.84380340576172,13275100 | |
| 2025-11-28,77.73528646458116,78.3173109894896,77.73528646458116,78.2975845336914,8914300 | |
| 2025-12-01,78.18908025540128,78.45542883759188,77.9720515821964,78.21867370605469,16939900 | |
| 2025-12-02,77.98191155251118,77.98191155251118,77.11379693786239,77.7056884765625,20551000 | |
| 2025-12-03,77.86353228672928,78.47515782441708,77.67609707611491,77.76488494873047,16832900 | |
| 2025-12-04,77.62677729157599,77.84380595129821,76.95596485530253,77.3900146484375,14269500 | |
| 2025-12-05,77.34070018316746,77.92272478763003,77.17299894387925,77.39988708496094,13343200 | |
| 2025-12-08,77.25191123714706,77.26177822941303,76.63042619796957,76.7586669921875,14602000 | |
| 2025-12-09,76.92637405476972,77.16312917974932,76.60083105397919,76.93623352050781,14040200 | |
| 2025-12-10,77.13353063659305,77.32095831526695,76.87704154445443,77.16312408447266,13945300 | |
| 2025-12-11,77.35056064554546,78.00163908923896,77.34069365397619,77.73529052734375,13753800 | |
| 2025-12-12,77.863531350537,78.3863690093229,77.73529056531139,78.34690856933594,14506900 | |
| 2025-12-15,78.55407496339835,78.8302980599354,78.24826594297673,78.5639419555664,14499400 | |
| 2025-12-16,78.71191247454682,78.88948069241647,78.0312330516616,78.20880126953125,13055300 | |
| 2025-12-17,78.31731765762702,78.80069489208257,78.27785721636192,78.57380676269531,14268400 | |
| 2025-12-18,78.25812577785373,78.74150298154295,78.07069057535196,78.1200180053711,12117100 | |
| 2025-12-19,78.05097090851214,78.09043135069815,77.69583445514783,77.71556091308594,13142000 | |
| 2025-12-22,77.53358436090187,77.76229274700692,77.29492982292976,77.44408416748047,10983600 | |
| 2025-12-23,77.37448053782234,77.38442669023698,76.94688702428924,77.07616424560547,7638500 | |
| 2025-12-24,77.11593761349957,77.75235477742757,77.11593761349957,77.68274688720703,4697100 | |
| 2025-12-26,77.60319056867762,77.97112231287403,77.53358268049892,77.79212951660156,8761300 | |
| 2025-12-29,77.73246536538991,78.04073539357016,77.73246536538991,77.84185028076172,9242300 | |
| 2025-12-30,77.66285464675849,77.89157062149336,77.60319290843246,77.71257781982422,5610900 | |
| 2025-12-31,77.55347117623415,77.68274839393045,77.23526258809824,77.24520874023438,5872000 | |
| 2026-01-02,77.2750345575896,77.53358138938684,76.86733338695808,77.2551498413086,15968600 | |
| 2026-01-05,77.12587689525783,77.13582304729346,76.33035922630293,76.91705322265625,23429400 | |
| 2026-01-06,76.90710736563378,77.25515440799593,76.70822984430494,77.03638458251953,17108100 | |
| 2026-01-07,77.12587262006716,77.25514982929101,76.1712469182228,76.1911392211914,18977200 | |
| 2026-01-08,76.18119483182227,78.28933138050598,76.08175607475124,78.0009536743164,26260100 | |
| 2026-01-09,77.99100940617768,78.89591198007662,77.93134766783233,78.8064193725586,18234000 | |
| 2026-01-12,79.08485309638047,79.82070904062931,78.81636767979347,79.73121643066406,26411200 | |
| 2026-01-13,79.76104188701039,80.73555989840534,79.76104188701039,80.656005859375,26284200 | |
| 2026-01-14,80.62618014562547,81.88906835252969,80.59634927575478,81.76974487304688,32494200 | |
| 2026-01-15,81.6404654401229,82.04817421513968,81.39186474902222,81.9089584350586,29123700 | |
| 2026-01-16,81.69019053509854,81.81946016630368,81.26259703287694,81.6504135131836,23754200 | |
| 2026-01-20,81.49130094240957,82.09788721653241,80.99409957586236,81.89900970458984,19889000 | |
| 2026-01-21,81.71007602696454,82.10783866319179,81.2029360627988,81.97856903076172,23029100 | |
| 2026-01-22,81.87911716499177,82.1078331310871,81.59074704951482,81.80950927734375,15777300 | |
| 2026-01-23,81.91889826426564,82.47576897987337,81.84929037315106,82.44593811035156,20185600 | |
| 2026-01-26,82.58515100972552,82.86358256446441,82.17744224265009,82.31665802001953,13188000 | |
| 2026-01-27,82.29677169418328,82.77408075392015,81.98850169030038,82.69453430175781,13532200 | |
| 2026-01-28,82.53543187405717,82.93319450886074,81.49130590603416,81.85923767089844,16303200 | |
| 2026-01-29,81.89901168762562,82.38626691436646,81.5509722399536,81.67029571533203,18799300 | |
| 2026-01-30,81.72002211087309,83.0425796508789,81.5708601740762,83.0425796508789,18174800 | |
| 2026-02-02,83.29117504662226,84.18613902372776,82.82380454820655,84.02703094482422,26041700 | |
| 2026-02-03,83.64916135215326,85.85672906562037,83.58949202870923,85.38936614990234,33052500 | |
| 2026-02-04,85.83684947831973,86.86108314947276,85.73741071555861,86.50309753417969,33748100 | |
| 2026-02-05,87.08979640821903,87.1494581466716,85.98600872670018,86.43348693847656,38772900 | |
| 2026-02-06,86.36388142967277,87.59693877407271,86.21471949273692,87.44778442382812,29568600 | |
| 2026-02-09,87.41795235546583,87.72621479066738,86.39371111544847,86.94063568115234,21853900 | |
| 2026-02-10,86.84119372568131,87.33839509923493,86.33404620038317,86.66220092773438,20908100 | |
| 2026-02-11,86.50309325135555,88.21346719825382,86.24455399831533,87.90520477294922,25588300 | |
| 2026-02-12,87.99469926074255,89.55591131092476,87.99469926074255,88.7106704711914,35282800 | |
| 2026-02-13,88.5515706872718,89.49625029459384,88.1239771879522,89.00899505615234,25649700 | |
| 2026-02-17,89.12831798796114,89.63546552746143,87.15940474209829,87.7063217163086,29819300 | |
| 2026-02-18,87.4378334141903,88.0245273904034,87.12957099188787,87.5472183227539,20422200 | |
| 2026-02-19,87.50744551296387,88.20352443123143,86.88097448652309,87.17929077148438,18447200 | |
| 2026-02-20,87.17928621405694,87.45771776680854,86.69203099674166,87.39805603027344,17909400 | |
| 2026-02-23,87.18923490121496,88.67089289955373,87.18923490121496,88.47201538085938,22070900 | |
| 2026-02-24,88.46206847832137,89.27747843675519,88.26319096131448,89.23770141601562,20364000 | |
| 2026-02-25,88.83994220091684,88.95927326771002,87.82565468659425,88.51179504394531,15215600 | |
| 2026-02-26,88.76039538581651,89.1382657157704,88.0941397489337,88.36263275146484,15925900 | |
| 2026-02-27,88.4819614335197,89.55591065463166,88.46206912965796,89.50619506835938,17314200 | |
| 2026-03-02,88.93938783274628,89.28742729138915,88.19358574135815,88.21347045898438,27606700 | |
| 2026-03-03,87.85548001233549,88.01458809135224,86.67214591808418,87.24889373779297,36852400 | |
| 2026-03-04,87.31850539370092,87.46766732754314,86.44343368141958,86.67214965820312,22736400 | |
| 2026-03-05,85.85673311079067,85.95617945898589,84.5838987554804,84.93194580078125,33738500 | |
| 2026-03-06,84.44467876033029,85.36947361090647,84.14636249069687,85.29986572265625,25859700 | |
| 2026-03-09,84.79272118454178,85.67774663298749,84.32535825367209,85.48880767822266,20729100 | |
| 2026-03-10,85.21037298917264,86.00589062701864,84.68334075226059,85.24020385742188,18864900 | |
| 2026-03-11,85.07115704491137,85.13081878129206,83.73865343444683,84.11652374267578,18432200 | |
| 2026-03-12,83.45028001310315,84.49440597348988,83.22157162078035,83.77843475341797,17861800 | |
| 2026-03-13,84.23585516683676,84.63361778004194,84.08669323854846,84.26568603515625,13103600 | |
| 2026-03-16,84.7330571380828,84.9816578247642,84.3452406737951,84.50434875488281,12882500 | |
| 2026-03-17,84.92200051245598,85.20043208217594,84.16625226129379,84.22591400146484,12224900 | |
| 2026-03-18,83.53977898663881,83.55966370393156,82.13766743673123,82.17744445800781,19412700 | |
| 2026-03-19,82.15755560830102,82.53542591138547,81.37197654765724,81.51119232177734,18581300 | |
| 2026-03-20,81.65040902215077,81.84928653409537,80.60628311771467,80.83499908447266,20895800 | |
| 2026-03-23,81.77999877929688,81.83000183105469,80.9800033569336,81.18000030517578,21027400 | |
| 2026-03-24,80.80000305175781,82.02999877929688,80.62999725341797,81.11000061035156,14830000 | |
| 2026-03-25,81.43000030517578,81.62999725341797,80.51000213623047,81.51000213623047,17648200 | |
| 2026-03-26,81.4800033569336,82.2300033569336,81.06999969482422,81.13999938964844,14148400 | |
| 2026-03-27,81.2699966430664,82.31999969482422,80.98999786376953,81.77999877929688,25942100 | |
| 2026-03-30,81.91000366210938,82.61000061035156,81.62999725341797,81.87999725341797,15855700 | |
| 2026-03-31,82.0,82.2699966430664,81.1500015258789,81.9800033569336,19522700 | |
| 2026-04-01,81.72000122070312,81.87000274658203,80.91999816894531,81.45999908447266,29643400 | |
| 2026-04-02,81.70999908447266,81.9800033569336,81.16000366210938,81.88999938964844,20709800 | |
| 2026-04-06,81.86000061035156,82.69000244140625,81.61000061035156,82.66000366210938,9796700 | |
| 2026-04-07,82.45999908447266,82.54000091552734,81.0999984741211,81.26000213623047,13331200 | |
| 2026-04-08,81.25,82.80000305175781,80.97000122070312,82.77999877929688,12645900 | |
| 2026-04-09,82.23999786376953,83.63999938964844,82.05999755859375,83.44999694824219,11716200 | |
| 2026-04-10,83.37999725341797,83.41000366210938,82.13999938964844,82.37000274658203,12097000 | |
| 2026-04-13,82.13999938964844,82.2699966430664,81.06999969482422,81.55000305175781,9981200 | |
| 2026-04-14,81.05999755859375,81.75,80.70999908447266,81.47000122070312,11577400 | |
| 2026-04-15,81.2300033569336,81.31999969482422,80.45999908447266,81.05999755859375,10893700 | |
| 2026-04-16,80.98999786376953,81.79499816894531,80.87999725341797,81.43000030517578,13271725 | |