| Date,Open,High,Low,Close,Volume |
| 2013-01-02,35.268310797820035,35.60796130496269,34.882766116330394,35.47944641113281,1259700 |
| 2013-01-03,35.43354988698832,35.66304179947339,35.18570170306088,35.31421661376953,851300 |
| 2013-01-04,35.451905360645476,35.77319610022014,35.22241347599283,35.727294921875,969300 |
| 2013-01-07,35.57124448789098,35.626323804508885,35.25913536392649,35.42436981201172,862400 |
| 2013-01-08,35.29586556960601,35.644694343347666,35.0663736003651,35.378482818603516,837400 |
| 2013-01-09,35.42437621310819,35.69058770554576,35.305039423089774,35.571250915527344,541600 |
| 2013-01-10,35.59878192514576,35.708940556926656,35.13979813136402,35.60796356201172,1247900 |
| 2013-01-11,35.60797464584247,35.77320914317854,35.43355850878242,35.58961486816406,1207300 |
| 2013-01-14,35.580434141149915,35.78238819902333,35.360123806896766,35.43355941772461,606500 |
| 2013-01-15,35.17652084256958,35.451910443280894,35.10308524987199,35.369293212890625,872100 |
| 2013-01-16,35.360137586817885,35.55291007985565,35.16736509378012,35.34177780151367,1069200 |
| 2013-01-17,35.516163054104474,35.97514682658756,35.37847002342052,35.93843078613281,916700 |
| 2013-01-18,35.892536756925466,36.15874823841686,35.67222646324009,36.13121032714844,546400 |
| 2013-01-22,36.131206678815765,36.64526631335402,36.103668770327964,36.562652587890625,1215500 |
| 2013-01-23,36.415776001865616,36.617730011017386,36.36070018247424,36.44331741333008,825100 |
| 2013-01-24,36.415775799961956,37.83862849034235,36.24136320324166,37.72846984863281,2566200 |
| 2013-01-25,38.058938376502766,38.14155560604586,37.38882240432821,37.700931549072266,1856200 |
| 2013-01-28,37.85698672022856,37.93960394725737,37.471438493504586,37.62749481201172,894700 |
| 2013-01-29,37.55405296690727,37.90288162231445,37.48061738258218,37.90288162231445,939800 |
| 2013-01-30,37.902890652721354,37.91206878978556,37.498982586512525,37.56324005126953,776600 |
| 2013-01-31,37.471438493504586,37.66421085598226,37.29702590389648,37.62749481201172,938000 |
| 2013-02-01,37.79272974349828,38.19663778561932,37.655036685131634,38.06812286376953,777700 |
| 2013-02-04,37.774369632379134,37.875343130880935,37.306204176901396,37.43471908569336,1013000 |
| 2013-02-05,37.58159595957757,37.58159595957757,37.388823585145104,37.54487991333008,972000 |
| 2013-02-06,37.42553165738042,38.03139000680029,37.352092583866366,37.967132568359375,559100 |
| 2013-02-07,38.04975752499,38.04975752499,37.34292205640698,37.76518630981445,639000 |
| 2013-02-08,37.838638180544265,38.15992554672122,37.64586225906843,38.0589485168457,315600 |
| 2013-02-11,37.97633200537043,38.1140285945695,37.57242737976675,38.1048469543457,773800 |
| 2013-02-12,38.10484822929044,38.53629428823145,37.92125743990858,38.38941955566406,794100 |
| 2013-02-13,38.4353087502161,38.591365088791164,38.2700742749103,38.55464553833008,669600 |
| 2013-02-14,38.380239065279234,38.563829843412165,38.3435195089448,38.4720344543457,332700 |
| 2013-02-15,38.39859884344646,38.60973103971503,38.33433786897638,38.4720344543457,504300 |
| 2013-02-19,38.545466794487645,38.96773111283199,38.47202769472219,38.949371337890625,936300 |
| 2013-02-20,38.9126552620929,38.94937481525391,38.26089895144684,38.279258728027344,673000 |
| 2013-02-21,38.27007758103379,38.50875117788058,38.049767262772995,38.08648681640625,1037300 |
| 2013-02-22,38.215006191837794,38.830043028682255,38.215006191837794,38.774967193603516,974800 |
| 2013-02-25,38.866758366905835,38.912656058411706,37.67340087890625,37.67340087890625,871600 |
| 2013-02-26,37.74683619795269,38.19664197553665,37.67340059245554,38.08648681640625,919200 |
| 2013-02-27,37.976321091865536,38.738235930076364,37.35210280328301,38.54546356201172,1276300 |
| 2013-02-28,38.53629462522291,38.96774068793683,38.38024175252971,38.39860153198242,1057200 |
| 2013-03-01,38.25171780421716,38.36187646511693,37.645859176345915,38.08648681640625,1553000 |
| 2013-03-04,38.058944910830576,38.35269433258005,37.84781273280873,38.279258728027344,669000 |
| 2013-03-05,38.50874771419225,39.04116718690825,38.50874771419225,38.75659942626953,657800 |
| 2013-03-06,38.60973579348998,39.11461749905772,38.60973579348998,38.74742889404297,690800 |
| 2013-03-07,38.82086161757967,38.940194918037264,38.462854712667934,38.600547790527344,877700 |
| 2013-03-08,38.7841441273983,38.98609818779957,38.45367512011247,38.9401969909668,1097600 |
| 2013-03-11,38.87593987632229,39.01363646455212,38.70152723276492,38.95855712890625,717000 |
| 2013-03-12,38.98613341594421,39.01371031800013,38.691968104924065,38.912593841552734,639400 |
| 2013-03-13,38.930978406213896,39.124027252197266,38.70116152422508,39.124027252197266,766600 |
| 2013-03-14,39.17918456506789,39.335461882301175,39.05048766071557,39.32626724243164,663000 |
| 2013-03-15,39.16078345721227,39.42737180139398,39.16078345721227,39.35383224487305,966100 |
| 2013-03-18,38.90338316698851,39.42736513042706,38.802263225495864,39.16997146606445,843700 |
| 2013-03-19,39.3354493616215,39.56526619102093,38.903392600198075,39.30786895751953,573700 |
| 2013-03-20,39.500907843460006,39.66637619962839,39.23431954666365,39.39978790283203,591000 |
| 2013-03-21,39.16078928035745,39.2619092539956,38.78388979198685,38.885009765625,543700 |
| 2013-03-22,39.06886630588107,39.30787429796894,38.802277905944116,39.298683166503906,618000 |
| 2013-03-25,39.32624508069861,39.33543971538664,38.783877356051796,38.96773147583008,589500 |
| 2013-03-26,39.078054237405894,39.25271728148209,38.78388896043481,39.24352264404297,619400 |
| 2013-03-27,38.95854447339911,39.43656383275244,38.66437925329337,39.344635009765625,422500 |
| 2013-03-28,39.24352128229819,39.951357551300134,39.18836748648413,39.859432220458984,799500 |
| 2013-04-01,39.82266903048323,39.82266903048323,39.05967880577858,39.124027252197266,717200 |
| 2013-04-02,39.3814137386883,39.39979950664696,38.65519168459137,38.79308319091797,850300 |
| 2013-04-03,38.857440014525466,38.90340269098186,37.90140091463156,38.05767822265625,1131100 |
| 2013-04-04,38.131208180083505,38.37021964809897,37.94735401393159,38.09443664550781,780300 |
| 2013-04-05,37.65319428037531,37.71754272196945,37.156789010883024,37.6807746887207,920200 |
| 2013-04-08,37.644002679654314,37.6899653506878,37.13840628483195,37.60723114013672,863800 |
| 2013-04-09,37.671587691821394,37.735936146468234,37.25791655000041,37.47854232788086,1191800 |
| 2013-04-10,37.69915943844622,38.535692741071045,37.62561986037132,38.3702278137207,968900 |
| 2013-04-11,38.278302779326005,38.31507432539828,37.72674361515247,37.86463165283203,1428500 |
| 2013-04-12,37.781889014053974,38.07605430367053,37.56126680020499,37.64400100708008,810900 |
| 2013-04-15,37.414183006831294,37.46933680523696,36.3937956556054,36.54087829589844,2837800 |
| 2013-04-16,36.90858939371591,37.41418578813797,36.75231210425337,37.404991149902344,1971900 |
| 2013-04-17,37.03728499687169,37.248716081542476,36.632805089912885,37.00970458984375,1237900 |
| 2013-04-18,37.000525715934515,37.110836860408725,36.43977184587119,36.67878341674805,1085300 |
| 2013-04-19,36.72472725540497,37.1475893478299,36.347827824030354,36.95454406738281,885600 |
| 2013-04-22,36.95454897802543,37.19355695128301,36.58684062730807,37.07405471801758,800600 |
| 2013-04-23,37.23032510528733,37.55206725288937,37.037279816726105,37.52449035644531,1530000 |
| 2013-04-24,37.625599033173785,37.87380154690073,37.37739651944684,37.82783889770508,703500 |
| 2013-04-25,37.873819083919294,38.02090173348545,37.349836925669415,37.63480758666992,1130800 |
| 2013-04-26,37.59803811336411,37.59803811336411,37.09243823730122,37.2671012878418,1160300 |
| 2013-04-29,37.496912766508714,37.50610389624461,37.18436175459308,37.27628707885742,1508800 |
| 2013-04-30,37.349842223569084,37.43257644485595,37.1016395597085,37.42338180541992,1645000 |
| 2013-05-01,37.138401341226285,37.43256660475577,36.605224609375,36.605224609375,1108200 |
| 2013-05-02,36.80746293353788,37.193553510014695,36.724728737617646,36.844234466552734,1270600 |
| 2013-05-03,37.28549438182605,37.800281983350466,37.165988614303224,37.570465087890625,1205600 |
| 2013-05-06,37.47853866611372,37.680778650517354,37.34064713006989,37.55207824707031,633100 |
| 2013-05-07,37.653200523007925,37.93817474497658,37.561275164554885,37.86463165283203,679300 |
| 2013-05-08,38.23233628308024,38.49892470539724,38.186373608442516,38.3702278137207,1266000 |
| 2013-05-09,38.37022461557021,38.60923260780148,38.26910463575917,38.41618728637695,789100 |
| 2013-05-10,38.41618028190962,38.56326290570966,38.12201503430955,38.46214294433594,1067200 |
| 2013-05-13,38.31507339268054,38.600047607711964,38.10364226800338,38.425384521484375,819600 |
| 2013-05-14,38.41618411758431,39.298679948497565,38.41618411758431,39.24352264404297,923300 |
| 2013-05-15,39.169987976040936,39.56527327390919,39.124025303278216,39.46415328979492,932600 |
| 2013-05-16,39.41818937220281,39.72154580823846,39.20675827878959,39.2711067199707,862100 |
| 2013-05-17,39.372221654893025,39.988129086327234,39.372221654893025,39.859432220458984,811100 |
| 2013-05-20,39.67558898579165,40.300691226610695,39.67558898579165,39.98814010620117,703100 |
| 2013-05-21,39.9513535313744,40.392601387121196,39.74911712252768,40.162784576416016,1102000 |
| 2013-05-22,40.1168243867274,40.337450081553975,39.556070772989386,39.76750183105469,1254300 |
| 2013-05-23,39.436574279069816,39.703159169531915,39.234334321653705,39.62961959838867,985600 |
| 2013-05-24,39.317070632917925,39.54688750345868,39.07805912378835,39.46415328979492,615800 |
| 2013-05-28,39.92378401981717,40.25472084951287,39.67558139754539,39.88701248168945,736000 |
| 2013-05-29,39.52850020472683,39.80427973736789,39.28949221156512,39.47334289550781,887900 |
| 2013-05-30,39.60204940219811,40.181185458202705,39.55608321738365,39.98814010620117,880900 |
| 2013-05-31,39.83185787683832,40.429379579076084,39.648003696639464,39.66638946533203,1055100 |
| 2013-06-03,39.77669694843807,39.997319139203974,39.33544906017978,39.84104537963867,1028900 |
| 2013-06-04,39.80426805751907,40.08924214477294,39.38140599776893,39.500911712646484,1177200 |
| 2013-06-05,39.36304261965454,39.666402643777566,38.9769518690194,39.22515106201172,2092000 |
| 2013-06-06,39.15161454271484,39.51932305414008,38.84825449477978,39.10565185546875,1418900 |
| 2013-06-07,39.3446466409434,39.76750883151238,39.169987085724145,39.620426177978516,661100 |
| 2013-06-10,39.71235593078618,39.822667046762135,39.215950648803656,39.46415328979492,678000 |
| 2013-06-11,38.765520255045516,39.39981726191764,38.60005528230524,39.10565185546875,1171600 |
| 2013-06-12,39.372597693468435,39.48306460060374,38.83866787090174,38.86628723144531,841400 |
| 2013-06-13,38.89389856440433,39.446236547629496,38.636141307123154,39.33576965332031,975500 |
| 2013-06-14,39.21610148938627,39.381803613534984,38.88470075276866,39.3633918762207,1042300 |
| 2013-06-17,39.777655505608344,39.777655505608344,38.36919066746068,38.57171630859375,1895200 |
| 2013-06-18,38.65454329968307,39.07800254754686,38.51645708283783,38.99515151977539,1347600 |
| 2013-06-19,38.89390678058534,39.26213452164158,38.49806318803788,38.50727081298828,956300 |
| 2013-06-20,38.14824263061441,38.14824263061441,37.39337901208566,37.43020248413086,758100 |
| 2013-06-21,37.46702412852532,37.62351860956422,36.88706676298237,37.17244338989258,1243000 |
| 2013-06-24,36.647720736715534,37.48543535937282,36.32552064389081,37.20926284790039,1427300 |
| 2013-06-25,37.50386133934182,37.81685392777244,37.181661124135786,37.63274002075195,1126800 |
| 2013-06-26,37.908891408711916,38.07459349642137,37.68795412120629,37.8076286315918,1204500 |
| 2013-06-27,38.148243059525804,38.71899634760484,38.04698377778238,38.663761138916016,707900 |
| 2013-06-28,38.66376473111208,39.11484353144757,38.3875956853687,38.93993377685547,1932700 |
| 2013-07-01,39.06881010016825,40.00778760902647,39.06881010016825,39.7868537902832,1449700 |
| 2013-07-02,39.80526502336182,40.42204239720074,39.74082218939089,39.823673248291016,1774200 |
| 2013-07-03,39.70400775859409,40.201110669561224,39.58433320980562,39.99858856201172,761000 |
| 2013-07-05,40.18269957149183,40.66139070908855,40.136668471006054,40.642982482910156,878800 |
| 2013-07-08,40.79948009916227,41.066445050950804,40.596954478953,40.71662902832031,908200 |
| 2013-07-09,40.965183051507665,41.13088519647065,40.744245687663586,41.00200653076172,814800 |
| 2013-07-10,40.928359572253605,41.24135212255256,40.76265742729061,41.00200653076172,928000 |
| 2013-07-11,41.28736657482224,41.56353906964712,41.16769557285588,41.34260177612305,1185200 |
| 2013-07-12,41.37022444670235,41.75686389624224,41.19531821457701,41.729248046875,731500 |
| 2013-07-15,41.70163178816569,41.940980872753514,41.60036898404623,41.802894592285156,729000 |
| 2013-07-16,41.87653205734879,41.93176374767874,41.44386508747518,41.545127868652344,640900 |
| 2013-07-17,41.738458192153786,41.968599667957086,41.600371901999715,41.67401885986328,756000 |
| 2013-07-18,41.74766273320464,42.143506356570974,41.729254505230635,42.11589050292969,481300 |
| 2013-07-19,42.09747274185839,42.29999833740692,41.98700583141363,42.171119689941406,467000 |
| 2013-07-22,42.16191026138585,42.64060486840171,42.106678564366845,42.392051696777344,552100 |
| 2013-07-23,42.47490058440882,42.59457510796984,42.26317089606515,42.29078674316406,625600 |
| 2013-07-24,42.52093312000078,42.60378418262815,41.97779915648354,42.14350128173828,498100 |
| 2013-07-25,42.042237584345564,42.18032385633722,41.87653897430726,42.01462173461914,829900 |
| 2013-07-26,41.77527149375027,42.34602123142534,41.77527149375027,42.125083923339844,1128100 |
| 2013-07-29,42.05144555737898,42.30920285477552,41.922566908680714,42.09747314453125,598300 |
| 2013-07-30,42.30920063956922,42.502518602494966,42.11588267664347,42.392051696777344,526800 |
| 2013-07-31,42.52093540143317,43.05486528071939,42.52093540143317,42.60378646850586,1101600 |
| 2013-08-01,43.027253035010524,44.04907826563886,42.99963366921818,43.91099548339844,1962200 |
| 2013-08-02,43.61641017303442,44.039869613627,43.524351482679535,43.98463439941406,880400 |
| 2013-08-05,43.81893406653046,44.19636593327319,43.763702361731106,44.003047943115234,981200 |
| 2013-08-06,43.864957383956735,44.15953812953594,43.2573841572397,43.4046745300293,1718900 |
| 2013-08-07,42.01462138487639,42.69584160312221,40.38521954266547,41.93177032470703,2996800 |
| 2013-08-08,41.885736894150995,42.35522382848502,41.7476506425755,42.10667419433594,727300 |
| 2013-08-09,42.12509583126931,42.26318212681693,41.73845982242459,41.812103271484375,995800 |
| 2013-08-12,41.581950032295694,42.38284470138615,41.581950032295694,42.125083923339844,576500 |
| 2013-08-13,42.25397115486472,42.25397115486472,41.80289237274098,42.09747314453125,527500 |
| 2013-08-14,42.12509519916323,42.18953804468406,41.38864316121428,41.40705490112305,954000 |
| 2013-08-15,41.04804398818558,41.05724810437079,40.13668197188103,40.22874069213867,1460500 |
| 2013-08-16,40.22872821841561,40.633775926912755,39.86970809993497,39.98017501831055,1671400 |
| 2013-08-19,40.00779601843004,40.541725964034725,39.98938427771811,40.31158447265625,1031600 |
| 2013-08-20,40.36679676085073,40.77184783826426,40.173478843909976,40.62455749511719,771900 |
| 2013-08-21,40.440465917115844,40.72584265018537,40.26555963588783,40.3023796081543,796700 |
| 2013-08-22,40.458871702003215,40.8086877246337,40.293169560319306,40.71662902832031,457800 |
| 2013-08-23,40.85471712669001,40.91915646112375,40.606163903154,40.735042572021484,882000 |
| 2013-08-26,40.86390123301659,41.11245433485549,40.70740678649504,40.845489501953125,588300 |
| 2013-08-27,40.62457295475833,40.64298469361813,39.8328857421875,39.8328857421875,989600 |
| 2013-08-28,39.842090534876,40.145878963720534,39.67638839399356,39.99858856201172,538900 |
| 2013-08-29,39.878916559102976,40.19190912167575,39.878916559102976,40.026206970214844,844700 |
| 2013-08-30,40.03540300649156,40.06301885318048,39.437033909249585,39.510677337646484,1185200 |
| 2013-09-03,40.05381735738493,40.15508015964162,38.875494229336,39.216102600097656,2121000 |
| 2013-09-04,39.262125703818896,40.026193354141775,39.10562771992964,39.924930572509766,1503700 |
| 2013-09-05,40.017005968037985,40.53252069118136,39.89733140230227,40.37602615356445,669900 |
| 2013-09-06,40.39444837995678,40.76267277610813,39.9433693684455,40.48650360107422,884100 |
| 2013-09-09,40.67059910844075,40.79027365095912,40.38522243372153,40.412841796875,1683600 |
| 2013-09-10,40.716632425232795,40.90074632153966,40.56013789596428,40.790279388427734,1587300 |
| 2013-09-11,40.79948036464369,40.95597839355469,40.587750629265464,40.95597839355469,1178100 |
| 2013-09-12,42.034477630677884,43.325011288389945,41.63809958651295,42.0068244934082,4202000 |
| 2013-09-13,42.30182289142272,42.338696102724484,41.37079716280243,41.61046600341797,2075700 |
| 2013-09-16,42.05292443537623,42.301813280481326,41.60124000703237,41.77638244628906,1073200 |
| 2013-09-17,41.72106363333971,41.91464614868164,41.582794426862804,41.91464614868164,1703700 |
| 2013-09-18,41.81325089810087,42.35711827195724,41.6565415616905,42.200408935546875,1469100 |
| 2013-09-19,42.3478921019446,42.85488972031281,42.24649609469223,42.42163848876953,1729300 |
| 2013-09-20,42.6521061871061,42.882558455126066,41.90543957280929,42.40321731567383,27213500 |
| 2013-09-23,42.26493274411383,42.57834788174413,42.228063064009106,42.43085861206055,3233500 |
| 2013-09-24,42.37556578957181,42.78116053088826,42.3018193731019,42.60601806640625,2640200 |
| 2013-09-25,42.63367531761053,42.965527190818534,42.42165962448831,42.55992889404297,2892900 |
| 2013-09-26,42.59678649902344,42.725839176560754,42.23728160690614,42.59678649902344,1758400 |
| 2013-09-27,42.29259724552619,42.39399679657358,42.02527179575075,42.07136154174805,1384600 |
| 2013-09-30,41.61966587236542,42.495381359173194,41.61966587236542,42.42163848876953,1671500 |
| 2013-10-01,42.523041209909806,42.75349341143436,41.87777434235673,42.1174430847168,1806800 |
| 2013-10-02,42.016049602630666,42.016049602630666,41.45374563438677,41.886993408203125,1169000 |
| 2013-10-03,41.665771595452235,41.868567204202485,40.96519471744921,41.324703216552734,1570900 |
| 2013-10-04,41.33390662052831,41.69341148892562,41.177197296414235,41.46295928955078,1329000 |
| 2013-10-07,41.00204987967959,41.46295422209922,40.919086957387215,41.241722106933594,894800 |
| 2013-10-08,41.19564861504459,41.39844774821687,40.476638621321435,40.49507522583008,1577700 |
| 2013-10-09,40.513510203896914,40.707089268832135,40.0065159077426,40.292274475097656,1881300 |
| 2013-10-10,40.79004199043441,41.619671369689904,40.688642453367436,41.564361572265625,1068700 |
| 2013-10-11,41.564380874983215,41.99763236495666,41.49063444416928,41.8777961730957,830100 |
| 2013-10-14,41.58281562266089,42.13589976333213,41.47219949781129,42.04372024536133,723100 |
| 2013-10-15,41.87778609366262,42.02527540336838,41.32470206137164,41.4168815612793,738600 |
| 2013-10-16,41.65655575933369,41.80404508811778,41.416886918718156,41.61046600341797,896000 |
| 2013-10-17,41.52749769577076,42.13589153831867,41.48140794578217,42.08980178833008,854900 |
| 2013-10-18,42.329477759534775,42.73507606746856,42.329477759534775,42.467750549316406,1584900 |
| 2013-10-21,42.59677805164853,42.89175654649993,42.578341456167685,42.688961029052734,1147500 |
| 2013-10-22,42.762705731151186,43.29735647379498,42.762705731151186,43.20517349243164,1026100 |
| 2013-10-23,43.12223134787686,43.31581394381609,42.77194639915858,43.066925048828125,871600 |
| 2013-10-24,43.10379891109314,43.32503467795146,43.020835938074185,43.03005599975586,768400 |
| 2013-10-25,43.03926446521807,43.55547881336264,43.03926446521807,43.407989501953125,1865200 |
| 2013-10-28,43.3342415781924,43.43564113558272,42.384779388851086,42.513832092285156,1919800 |
| 2013-10-29,44.06247312551487,44.080909729003906,43.38955292206668,44.080909729003906,2186000 |
| 2013-10-30,44.421976280564635,44.615558851048576,43.71218289924995,43.89654541015625,1270600 |
| 2013-10-31,43.93342048062431,44.34823526866703,43.62922531367468,44.09012985229492,931500 |
| 2013-11-01,44.10855922912247,44.19152217975245,43.70296453516606,44.062469482421875,960700 |
| 2013-11-04,44.18230323865333,44.43119207703295,43.98872420316543,44.27448272705078,945700 |
| 2013-11-05,44.025595197311105,44.3021407035678,43.63843711482723,44.16386795043945,767300 |
| 2013-11-06,44.24681863480362,44.84599571038506,44.15463916921626,44.59710693359375,1012600 |
| 2013-11-07,44.8091306604386,45.19628870596653,44.17308027646863,44.1915168762207,2126800 |
| 2013-11-08,44.23761929348418,44.753830127739405,44.09012998135089,44.73539352416992,878300 |
| 2013-11-11,44.80913128606502,44.92896742791571,44.48649606053191,44.846004486083984,684600 |
| 2013-11-12,44.72617514434985,44.910537656053044,44.56024923545922,44.90131759643555,1044800 |
| 2013-11-13,44.64318973984431,45.24236672246141,44.60631655276188,45.23314666748047,917000 |
| 2013-11-14,45.27925889884757,45.45440486633378,45.011936950681225,45.26082229614258,574900 |
| 2013-11-15,45.23317152598984,45.463623797272206,45.15020856767128,45.39909744262695,822200 |
| 2013-11-18,45.68485016872929,45.72171985210243,45.0580198379015,45.1962890625,913700 |
| 2013-11-19,45.205509668843355,45.27003601105617,44.63398561435564,44.79991149902344,953800 |
| 2013-11-20,44.993495763969044,45.01193236479568,44.5510278933958,44.661643981933594,1019800 |
| 2013-11-21,44.85522926392247,45.491276257138175,44.66165020291193,45.472843170166016,563500 |
| 2013-11-22,45.62953695939414,45.87842576477961,45.41752135104835,45.859989166259766,911400 |
| 2013-11-25,45.93374630407861,46.0535789478536,45.463621722916166,45.57423782348633,1007000 |
| 2013-11-26,45.675638194760886,46.007490018807175,45.50971228273774,45.5189323425293,1082600 |
| 2013-11-27,45.56503243260495,45.7033052294776,45.417543090271664,45.62034225463867,499200 |
| 2013-11-29,45.6387513180601,45.813897237412576,45.27002991455983,45.371429443359375,609200 |
| 2013-12-02,45.316134939928574,45.49127740195197,44.94740989560049,45.021156311035156,784300 |
| 2013-12-03,44.79069775496782,45.07645980006145,44.71695134987703,44.9105339050293,861300 |
| 2013-12-04,44.744406104810714,45.52891204458022,44.421376525396326,45.344322204589844,863700 |
| 2013-12-05,45.08588040145809,45.39045406679968,45.01204660185715,45.13203048706055,658300 |
| 2013-12-06,45.53813513624505,45.695034195150704,45.32585807497141,45.6673469543457,871500 |
| 2013-12-09,45.85193330336507,45.9534578729743,45.49198511711978,45.575050354003906,1039600 |
| 2013-12-10,45.43660373259595,45.741177418724035,45.3166198392039,45.37199783325195,811500 |
| 2013-12-11,45.344323516460996,45.4550760153561,44.82747265368644,44.8643913269043,1028600 |
| 2013-12-12,44.799780597226,45.2335626382888,44.661337347908415,45.205875396728516,995500 |
| 2013-12-13,45.205882178339905,45.69504229666327,45.205882178339905,45.482765197753906,1231500 |
| 2013-12-16,45.602744146769815,46.12882288239174,45.602744146769815,45.99038314819336,1359700 |
| 2013-12-17,45.962699014700796,46.414943994803274,45.74119399972881,46.25804138183594,1703500 |
| 2013-12-18,46.2672626370356,47.337879362660885,46.02729481603317,47.29173278808594,1544200 |
| 2013-12-19,47.264041497044744,47.50400931535785,47.088683107322026,47.411712646484375,929500 |
| 2013-12-20,47.531702495837045,48.3162049151349,47.47632448759219,48.0208625793457,1797300 |
| 2013-12-23,48.26083055114115,48.26083055114115,47.97471612228146,48.048553466796875,846800 |
| 2013-12-24,48.03931307281476,48.611538302981835,48.03931307281476,48.50078582763672,412800 |
| 2013-12-26,48.55616763066299,48.602314205609794,48.07623550554862,48.519248962402344,370700 |
| 2013-12-27,48.48233067302976,48.81459164845616,48.297744371799986,48.40849685668945,339800 |
| 2013-12-30,48.408500469873175,48.574630969986266,48.22391063410771,48.473106384277344,466600 |
| 2013-12-31,48.58385069491329,48.74998116704659,48.42695164943055,48.61153793334961,474900 |
| 2014-01-02,48.39004605070446,48.47311130920053,47.90088592887129,48.07624435424805,570200 |
| 2014-01-03,48.07624399102922,48.54694477177836,48.00240664147561,48.15007781982422,673200 |
| 2014-01-06,48.5469225656205,48.66690644338322,47.70704246279545,47.88240432739258,659100 |
| 2014-01-07,47.99317132560075,48.45464412680845,47.790122166426784,48.08546447753906,1032000 |
| 2014-01-08,48.12239118143295,48.223915777971115,47.66091830317485,47.9747200012207,944500 |
| 2014-01-09,48.205444361793006,48.21467578866995,47.82703683726708,48.16852569580078,909300 |
| 2014-01-10,48.22391806889897,48.50080110485571,47.882429108577604,48.48234176635742,593600 |
| 2014-01-13,48.26084305496943,48.5469540371988,47.568633614206554,47.679386138916016,605300 |
| 2014-01-14,47.753214474151406,48.223915255743535,47.43941277950378,48.21468734741211,780700 |
| 2014-01-15,48.19621884839913,48.77767202323331,48.19621884839913,48.69460678100586,609000 |
| 2014-01-16,48.62999745685181,49.063782971431884,48.47309841075297,48.546932220458984,816700 |
| 2014-01-17,48.31621274888703,48.49157470971556,47.82705258606836,48.01164245605469,1185700 |
| 2014-01-21,48.32543612351718,48.44542004712221,47.59630819502573,48.10392761230469,1039300 |
| 2014-01-22,47.92857317478377,48.28852145468053,47.79936133284736,48.07624435424805,549000 |
| 2014-01-23,47.8454981882949,47.92856342990206,47.171748348929185,47.411712646484375,725400 |
| 2014-01-24,46.90409782223576,47.22712739260943,45.79656233404877,45.80579376220703,1320200 |
| 2014-01-27,46.03652680758254,46.23957244235221,45.55659468045404,45.58428192138672,1465900 |
| 2014-01-28,45.75041510980907,46.313412513735514,45.68580919664618,46.054988861083984,1570000 |
| 2014-01-29,46.57184819792687,46.75643807783339,44.84594039043304,45.90732955932617,2043000 |
| 2014-01-30,46.35033459411785,46.479546429949146,45.97192699457254,46.20266342163086,964600 |
| 2014-01-31,45.704265664839255,45.999607969558895,45.47352926922966,45.611968994140625,841300 |
| 2014-02-03,45.77810016429493,45.88885617078733,43.95989973385358,43.987586975097656,1225900 |
| 2014-02-04,44.09834221435472,44.56904646944332,43.73839397267418,44.384456634521484,1453100 |
| 2014-02-05,44.22755049257382,44.41214031267924,43.867602279785125,44.246009826660156,1154800 |
| 2014-02-06,44.31062514420049,45.13204984204748,44.31062514420049,44.99360656738281,834900 |
| 2014-02-07,45.31661868848405,45.87961595769199,45.19663831889611,45.83346939086914,628200 |
| 2014-02-10,45.80579405746081,45.90731864330644,45.33508979958711,45.63043212890625,717000 |
| 2014-02-11,45.80578516348215,46.285717235628276,45.63965469540243,46.165733337402344,712000 |
| 2014-02-12,46.35033666505959,46.92256204391899,46.25803997765735,46.81180953979492,780800 |
| 2014-02-13,46.4795472116608,47.30096834248205,46.29495736275795,47.27328109741211,768100 |
| 2014-02-14,47.217895062503516,47.457859360767735,46.9963865773106,47.42094421386719,615300 |
| 2014-02-18,47.577846896878334,47.734749486007715,47.18097999119357,47.48555374145508,1275900 |
| 2014-02-19,47.39326803852169,47.94703766155344,47.39326803852169,47.633235931396484,1329100 |
| 2014-02-20,47.64244683820079,48.33465597938656,47.64244683820079,48.233131408691406,894700 |
| 2014-02-21,48.26081815354993,48.65768497647433,48.15929359130079,48.316192626953125,1101600 |
| 2014-02-24,48.454642412909294,49.25760407279671,48.362349264235505,48.786903381347656,725200 |
| 2014-02-25,48.7223011132297,49.349904429222775,48.65769520017966,48.81459426879883,785700 |
| 2014-02-26,48.91612697519549,49.07302606986869,48.51926000298131,48.63001251220703,836200 |
| 2014-02-27,48.61153349968306,48.943794413645456,48.519240366141226,48.916107177734375,749500 |
| 2014-02-28,48.9899440790086,49.44218535852677,48.76843563135671,49.13761520385742,569800 |
| 2014-03-03,48.70382727584204,48.87918562751171,48.15928937030686,48.556156158447266,549600 |
| 2014-03-04,49.091482722193355,49.65448018782149,49.091482722193355,49.589874267578125,641000 |
| 2014-03-05,49.663711859575734,49.8298423755159,49.44220333140265,49.48834991455078,611300 |
| 2014-03-06,49.654472534061505,49.765225020156045,49.423736134255684,49.60832595825195,473200 |
| 2014-03-07,49.77444797691427,50.20823346136806,49.62677684700026,49.97749710083008,715800 |
| 2014-03-10,49.80215160902013,49.91290763348598,49.2668449071363,49.48834991455078,710000 |
| 2014-03-11,49.52526277152713,49.6175559269815,48.6853823821628,48.888431549072266,515800 |
| 2014-03-12,48.48232867590407,49.156078505761485,48.10392114075792,49.12839126586914,804300 |
| 2014-03-13,49.414822499622915,49.59962059769764,48.500077377485404,48.721832275390625,899000 |
| 2014-03-14,48.583251928549906,49.11916270765736,48.509331255717605,48.620208740234375,705500 |
| 2014-03-17,48.9805523658987,49.62734401107779,48.94359556239517,49.57190704345703,516500 |
| 2014-03-18,49.59962774672226,49.85834300647837,49.57190926167155,49.80290603637695,436700 |
| 2014-03-19,49.81213974803057,49.85833839375129,48.6017154916555,48.98979187011719,745200 |
| 2014-03-20,48.749557941132714,49.119154191753076,48.712601135855536,48.9990348815918,697000 |
| 2014-03-21,49.442548622625054,49.69202556487604,48.87891944724072,48.897396087646484,1424600 |
| 2014-03-24,49.00828382742264,49.16535996562035,48.19517407308247,48.500091552734375,570100 |
| 2014-03-25,48.804993909804644,49.10066947298655,48.426159374182156,48.675636291503906,951100 |
| 2014-03-26,48.841961855213974,49.12839561906604,47.797855377197266,47.797855377197266,903100 |
| 2014-03-27,47.66849473225097,47.88101134273915,47.28966016142751,47.41901779174805,729400 |
| 2014-03-28,47.39129284884976,47.75164720556233,47.28965371752456,47.428253173828125,1029900 |
| 2014-03-31,47.8255881606225,47.9457075142882,47.31739577551241,47.576114654541016,1419800 |
| 2014-04-01,47.78861141062647,48.52780034655752,47.52065431987307,48.518558502197266,926900 |
| 2014-04-02,48.51855747177626,49.05447164190151,48.50008083290991,48.8234748840332,732400 |
| 2014-04-03,48.971324248769236,49.026764752671234,48.36149280477383,48.68488693237305,733200 |
| 2014-04-04,48.97130516523353,48.97130516523353,47.483685708521485,47.49292755126953,828900 |
| 2014-04-07,47.39130004157005,47.400538361851474,46.52274989640899,46.6521110534668,975700 |
| 2014-04-08,46.61515708153702,47.09563087052716,46.25480262097732,46.78147506713867,1097000 |
| 2014-04-09,47.03095077660553,47.18802691169592,46.67059280103699,46.910831451416016,1278800 |
| 2014-04-10,46.94778348146895,47.27117754046851,45.87595863984499,45.922157287597656,980800 |
| 2014-04-11,45.811284744684095,46.75374853912609,45.737364080561676,46.495033264160156,1609800 |
| 2014-04-14,47.02170315705527,47.335858913394176,46.2732758586678,46.71678924560547,1055600 |
| 2014-04-15,46.89234249098688,47.11410093246622,45.98683561068035,46.901580810546875,858000 |
| 2014-04-16,47.33585925444005,47.75165415916831,47.16954129254875,47.668495178222656,820000 |
| 2014-04-17,47.76089079180471,48.287563144273975,47.61305300031739,48.07504653930664,827000 |
| 2014-04-21,48.12123786524452,48.185916664144294,47.75164170747707,48.01035690307617,473600 |
| 2014-04-22,47.97341794367044,48.33377594408035,47.85330213493223,48.065818786621094,601600 |
| 2014-04-23,48.08428732225564,48.306042242224876,47.742409573145814,47.85329055786133,581500 |
| 2014-04-24,48.02885205845176,48.20440834959986,47.419020675052074,47.973411560058594,496100 |
| 2014-04-25,47.92722734259099,47.92722734259099,47.16031960318463,47.576114654541016,860800 |
| 2014-04-28,47.677737200974136,47.98265466303097,47.086385968207225,47.84405517578125,1243700 |
| 2014-04-29,48.20440053753009,48.45387745277185,47.88100649447451,48.287559509277344,1038300 |
| 2014-04-30,48.27831430398563,48.75878790280154,47.78860238728471,48.712589263916016,1188800 |
| 2014-05-01,48.555523978278394,49.22079585351726,48.46312667326466,48.74032211303711,1191000 |
| 2014-05-02,48.63868943861911,49.27624291218635,48.56477228971277,48.694129943847656,796800 |
| 2014-05-05,48.444643779252544,48.99903462757802,48.121249705184525,48.92511749267578,969700 |
| 2014-05-06,48.99903219173517,49.46102571728343,48.28756173942313,48.518558502197266,1153700 |
| 2014-05-07,48.564758689917355,49.054470679072345,48.25984128364526,48.98979187011719,1118800 |
| 2014-05-08,48.92511652261358,49.627345151551154,48.89739451343522,49.091434478759766,969700 |
| 2014-05-09,49.09142984919565,49.1561086566273,48.68487331707593,48.9435920715332,739800 |
| 2014-05-12,49.09142551839486,49.562657291643944,49.04522687783794,49.53493881225586,805000 |
| 2014-05-13,49.655058481038864,49.812134565091746,49.27622398597738,49.294700622558594,455400 |
| 2014-05-14,49.091438488252564,49.37787225021886,48.65716339787622,48.77728271484375,648200 |
| 2014-05-15,48.592486915320016,48.749563047210785,47.742416859748424,48.34300994873047,636400 |
| 2014-05-16,48.32451759818567,48.814233086793266,48.148961343616484,48.721832275390625,899100 |
| 2014-05-19,48.57399804665527,48.84195513218175,48.45387874543118,48.647918701171875,686100 |
| 2014-05-20,48.629450673078665,48.73108983603776,47.49294676175102,47.70546340942383,798100 |
| 2014-05-21,47.89949866082825,48.25061479894019,47.78862117895717,48.185935974121094,408900 |
| 2014-05-22,48.18591888610128,48.63867049927707,48.18591888610128,48.37995529174805,532800 |
| 2014-05-23,48.518568195684566,48.74956500460937,48.23213440844602,48.500091552734375,787400 |
| 2014-05-27,48.89739528906653,48.90663713384957,48.59248138111584,48.74955749511719,497100 |
| 2014-05-28,48.878915374824686,49.174590942917646,48.76803439324173,48.8234748840332,759200 |
| 2014-05-29,48.841935361680335,49.045213554586155,48.555498228470256,49.0267333984375,509800 |
| 2014-05-30,49.27624294243071,49.27624294243071,48.74032863242102,49.04524612426758,564900 |
| 2014-06-02,49.02675929135087,49.12839491675208,48.60172252491235,48.91587829589844,762000 |
| 2014-06-03,48.87891590809037,49.08219066041524,48.74031644196496,48.93435287475586,777000 |
| 2014-06-04,48.76803907906856,48.952837208065496,48.620201280817234,48.83271789550781,717700 |
| 2014-06-05,48.89739327881573,49.359386806505505,48.620197867148036,49.22079086303711,696700 |
| 2014-06-06,49.3594017093213,49.71051788330078,49.24852421612376,49.71051788330078,566900 |
| 2014-06-09,49.59963108122443,50.35730027121652,49.571912594310255,50.08010482788086,906800 |
| 2014-06-10,49.92302553497908,50.14478400607361,49.7659494083661,49.97846603393555,587600 |
| 2014-06-11,49.68279939118439,49.90455437757946,49.61812055975816,49.71051788330078,566600 |
| 2014-06-12,49.65498661982637,49.84934824952056,49.12743160743463,49.28477096557617,458500 |
| 2014-06-13,49.303279876708984,49.46987656054065,49.02561991386887,49.303279876708984,468800 |
| 2014-06-16,49.14593344252601,49.38657464872726,48.896041965479846,49.081146240234375,617500 |
| 2014-06-17,48.87753436497829,49.349555948742676,48.840512095096145,49.303279876708984,512500 |
| 2014-06-18,49.32178979046929,49.51615140658128,48.90529809120224,49.46987533569336,747700 |
| 2014-06-19,49.53465336531908,49.599440558688634,49.062628350041194,49.543907165527344,623100 |
| 2014-06-20,49.94189264472288,50.11774664197909,49.516147179875105,50.05295944213867,1245000 |
| 2014-06-23,50.043696859991464,50.20103970783728,49.701249763814864,49.71976089477539,345700 |
| 2014-06-24,49.691996061620635,50.182532241301296,49.23848567720194,49.26625061035156,675700 |
| 2014-06-25,49.02561991386887,49.46987656054065,49.01636258107935,49.303279876708984,487300 |
| 2014-06-26,49.27551418105313,49.36806632369573,48.599870123338036,48.88678741455078,763200 |
| 2014-06-27,48.812746448836016,49.257003089053484,48.68316850613107,48.979339599609375,766000 |
| 2014-06-30,48.84976114479463,49.02561514430749,48.349974672560414,48.386993408203125,2007800 |
| 2014-07-01,48.5998640960492,48.970079681981815,48.34071530427886,48.85901641845703,2705100 |
| 2014-07-02,48.70166327757261,48.84049497564872,48.377727356244016,48.64613342285156,1009600 |
| 2014-07-03,48.88678561324766,49.30327730106898,48.692424002476976,49.18295669555664,410100 |
| 2014-07-07,49.09040156627454,49.10891269912108,48.766462037416446,48.83124923706055,595400 |
| 2014-07-08,48.73869768117097,48.82199601464896,48.405504347259026,48.70167541503906,622800 |
| 2014-07-09,48.78498135496336,48.97934298650389,48.442534166443636,48.609130859375,699200 |
| 2014-07-10,48.26667153752206,48.43326818857416,48.07230642420309,48.285179138183594,608000 |
| 2014-07-11,48.34071825387371,48.525826058134705,47.96124884392565,48.3499755859375,786500 |
| 2014-07-14,48.72018492738668,48.87752778789435,48.48880106771586,48.63688659667969,676300 |
| 2014-07-15,48.7386974377191,49.03486850401975,48.6368879716837,48.923805236816406,1164400 |
| 2014-07-16,49.05336721929854,49.19219891613615,48.73868509968512,48.91453552246094,626900 |
| 2014-07-17,48.636890452072755,48.729446121660374,47.75763100949818,47.822418212890625,877700 |
| 2014-07-18,47.914964219177946,48.266668631404976,47.83166589866726,48.2481575012207,679000 |
| 2014-07-21,48.01677550487318,48.31294653786581,47.859432657612416,48.090816497802734,481300 |
| 2014-07-22,48.349973027355645,48.498058556800515,48.17411903382657,48.27592849731445,685400 |
| 2014-07-23,48.35921646060954,48.35921646060954,47.951982224602055,48.01676940917969,408000 |
| 2014-07-24,48.09082534625378,48.248168222464784,47.76688932263975,47.92422866821289,513400 |
| 2014-07-25,47.831658605746775,47.90569958455772,47.415167066696036,47.71133804321289,484700 |
| 2014-07-28,47.6835835576417,47.78539301510454,47.10049527530552,47.60953903198242,616300 |
| 2014-07-29,47.54475470878895,47.702097569998884,46.94315878934221,46.961669921875,1090100 |
| 2014-07-30,47.072731363587685,47.19305195507274,46.18421822024584,46.44336700439453,1587400 |
| 2014-07-31,46.110167847064794,46.286018281065765,44.981013663908726,45.06431198120117,1831400 |
| 2014-08-01,44.953252449489916,45.14761402901999,44.37942151108042,44.92548751831055,1775300 |
| 2014-08-04,45.110593989707084,45.58261545925661,44.80516563304076,45.453041076660156,1349300 |
| 2014-08-05,47.017213823999185,47.75764169314906,46.42487152867929,47.174556732177734,3538000 |
| 2014-08-06,46.88762229630687,47.23932672993589,46.65623845087886,47.063472747802734,1383900 |
| 2014-08-07,47.359654223993914,47.44295256792967,46.68401367013186,46.73029327392578,1114000 |
| 2014-08-08,46.9894249468005,47.887195266823504,46.81357452077649,47.84091567993164,1196100 |
| 2014-08-11,47.90571709231148,48.04454883294506,47.46146046517696,47.60029220581055,977900 |
| 2014-08-12,47.39666910038981,47.803906954159245,47.202307505074856,47.461456298828125,767200 |
| 2014-08-13,47.72061000472678,47.78539720504068,47.51699107194731,47.748374938964844,1042600 |
| 2014-08-14,47.81315734884726,47.905709474126375,47.64656069883505,47.69283676147461,887000 |
| 2014-08-15,47.924218938976416,47.970498530644086,47.183791370576536,47.58177185058594,562800 |
| 2014-08-18,47.94273023851657,48.48879623413086,47.85943191611313,48.48879623413086,795500 |
| 2014-08-19,48.47955048795112,48.784975367078545,48.331464949148,48.76646423339844,614400 |
| 2014-08-20,48.81273796817037,49.27550566265928,48.73869344234623,49.19220733642578,802500 |
| 2014-08-21,49.210716219556566,49.25699581472125,48.86826910528988,49.1644401550293,489600 |
| 2014-08-22,49.10890860846803,49.173695802715514,48.784969106593316,49.00709915161133,483900 |
| 2014-08-25,49.219974517822266,49.30327284786279,49.00710179230479,49.219974517822266,378000 |
| 2014-08-26,49.1551936136757,49.238491954381345,48.96083199557517,48.979339599609375,378800 |
| 2014-08-27,49.02562009925394,49.12742957649583,48.655404460308546,48.89604568481445,565500 |
| 2014-08-28,48.63688516867613,49.053376809982716,48.42401244770553,49.025611877441406,546000 |
| 2014-08-29,49.19220599100141,49.23848205305717,48.92379988818588,48.997840881347656,569900 |
| 2014-09-02,49.17369706016173,49.3680586478743,48.74794809054326,48.93305587768555,792700 |
| 2014-09-03,49.182962985151505,49.35881701507444,48.72019516853452,48.849769592285156,779000 |
| 2014-09-04,49.02561025329037,49.460609481455286,48.77571527678509,48.96082305908203,618900 |
| 2014-09-05,48.83124556898908,49.30327059452467,48.54433185801385,49.19220733642578,1330700 |
| 2014-09-08,49.22922729531133,49.50689074343288,48.93305624590993,49.0718879699707,521000 |
| 2014-09-09,48.97933881237349,49.062637151740304,48.488806108678894,48.516571044921875,526300 |
| 2014-09-10,48.535087335760075,48.99785515237706,48.5073223965673,48.849769592285156,454500 |
| 2014-09-11,48.66465383385465,48.8682692243984,48.4980571766405,48.757205963134766,331500 |
| 2014-09-12,48.64595419177645,48.68303627848347,48.18239450948143,48.30291748046875,480700 |
| 2014-09-15,48.210204333516685,48.28437557625134,47.8671711775677,47.99696731567383,531700 |
| 2014-09-16,47.996974008730014,48.098957713371775,47.75592097290767,47.950618743896484,674600 |
| 2014-09-17,48.09895108359701,48.35854336022756,47.783730374825836,48.0062370300293,993900 |
| 2014-09-18,48.18239168756049,48.33073063573987,47.99696711816639,48.163848876953125,1060200 |
| 2014-09-19,48.45126537898468,48.664505984471944,48.210215855844815,48.35855484008789,1144800 |
| 2014-09-22,48.228744563058086,48.23801419956406,47.514862305000946,47.700286865234375,780100 |
| 2014-09-23,47.66320253071482,47.78372902861749,47.023491494178,47.06057357788086,1000200 |
| 2014-09-24,47.07911659339808,47.62611711804426,46.86587958028915,47.58903503417969,1004700 |
| 2014-09-25,47.36654053019527,47.45925107557143,46.72682927906632,46.89371109008789,692500 |
| 2014-09-26,46.949318586559976,48.25655659684882,46.89369369464085,48.2194709777832,1587000 |
| 2014-09-29,47.64467193473557,47.67248438881258,47.097671272245655,47.26455307006836,1772000 |
| 2014-09-30,47.16256164073881,47.3479862231721,46.52285054485768,46.550662994384766,1213700 |
| 2014-10-01,46.337431606248344,46.47650094418167,45.67917761828165,45.734806060791016,2408200 |
| 2014-10-02,45.66063394633172,45.892413814079596,45.09509050315808,45.69771957397461,1378400 |
| 2014-10-03,46.050011608521004,46.55993002712091,45.873860223618756,46.43940353393555,1080400 |
| 2014-10-06,46.52284622192383,46.782438491201106,46.374507277096896,46.52284622192383,859800 |
| 2014-10-07,45.95730370661317,46.05001422252347,44.965286332319046,44.97455596923828,1047200 |
| 2014-10-08,44.918928573275444,45.910945892333984,44.52026701103555,45.910945892333984,1287200 |
| 2014-10-09,45.77187713488496,45.84604837371065,44.85403104283264,44.87257385253906,1180800 |
| 2014-10-10,44.94674066949532,44.94674066949532,43.9547233581543,43.9547233581543,1590400 |
| 2014-10-13,44.019618130582934,44.103058998038904,42.86999233083293,42.92561721801758,1538900 |
| 2014-10-14,43.231572276682606,43.556062604456606,42.554775638268744,42.75873947143555,2169500 |
| 2014-10-15,42.22102971100021,43.44482736610044,41.83163761891517,43.231590270996094,2044300 |
| 2014-10-16,42.41570554962417,44.12160510554617,42.41570554962417,43.9547233581543,1451200 |
| 2014-10-17,44.492467325423824,45.39177085497187,44.418296066209805,45.27124786376953,1929500 |
| 2014-10-20,45.15999192982852,45.706992599716855,44.798415875215625,45.67918014526367,1448000 |
| 2014-10-21,46.179822627920444,46.83807661071424,46.050022929751954,46.79172134399414,1355200 |
| 2014-10-22,46.88441536231806,46.92150097730273,46.00365145816619,46.03146743774414,1716000 |
| 2014-10-23,46.689725844635014,47.32016721552728,46.44867285987542,47.12547302246094,902700 |
| 2014-10-24,47.07911659339808,47.64465992831627,46.773169065608556,47.58903503417969,986400 |
| 2014-10-27,47.30163695039661,47.58904526638977,46.902975285530054,47.542686462402344,1200600 |
| 2014-10-28,46.51356698779829,47.84862085396332,46.42085648561637,47.82080841064453,1488600 |
| 2014-10-29,47.78371584209317,47.95059755108085,46.68971509947549,47.16254425048828,1006300 |
| 2014-10-30,46.912247769725006,47.765199593969676,46.912247769725006,47.496334075927734,869500 |
| 2014-10-31,48.200942338726364,48.349281311035156,47.66321135368195,48.349281311035156,1595900 |
| 2014-11-03,48.330739153611525,48.58106183590883,47.70956726716709,48.20094299316406,1139700 |
| 2014-11-04,48.21020290294599,48.21020290294599,47.52413307472666,47.57976150512695,838600 |
| 2014-11-05,47.94133500860941,48.006233072416876,47.505591371142,47.644657135009766,1106700 |
| 2014-11-06,47.876448555558916,48.37709391492703,47.50560289196334,48.367820739746094,1328900 |
| 2014-11-07,48.17311572229084,48.29364221591443,47.913523462190135,48.2194709777832,1463400 |
| 2014-11-10,48.210209538057846,48.543973093036264,48.04332776056864,48.41417694091797,1201400 |
| 2014-11-11,48.534701718973004,48.5625177073731,48.18239887491872,48.49761962890625,985200 |
| 2014-11-12,48.163854274684155,48.525430280350804,48.0618705732541,48.41417694091797,1830500 |
| 2014-11-13,44.96528818779591,47.44069513887866,43.500437926546034,46.652645111083984,9870600 |
| 2014-11-14,46.374514566635206,48.080414468632384,46.346702115320674,47.93207550048828,2331100 |
| 2014-11-17,47.57050593388182,47.80228582406247,46.9029787184238,47.33872604370117,1771900 |
| 2014-11-18,47.28308281406258,47.8486261351583,46.902964054475525,47.014217376708984,2650900 |
| 2014-11-19,46.99568040122897,47.38507238240666,46.6341044065724,47.28308868408203,942200 |
| 2014-11-20,47.06056915016157,47.48704667107349,46.94004620027778,47.20890808105469,695100 |
| 2014-11-21,47.913527500610385,48.08967890100013,47.56122116315131,47.86717224121094,781000 |
| 2014-11-24,47.91353225708008,48.16385492670263,47.700295213330485,47.91353225708008,950800 |
| 2014-11-25,48.16384852147538,48.40489798423297,47.97842395344982,48.15457534790039,1012000 |
| 2014-11-26,48.19166781057047,48.21021062367348,47.74665090613816,47.93207550048828,1292800 |
| 2014-11-28,47.53339896116262,47.68173788280999,47.10692500351128,47.24599075317383,727900 |
| 2014-12-01,47.01422781039511,47.366534201779636,46.7175498608124,46.95860290527344,1324300 |
| 2014-12-02,47.01420977774243,47.47776933824869,46.84732805302587,47.35724639892578,741400 |
| 2014-12-03,47.58015492342964,48.49033510030143,47.12506660645469,48.202423095703125,927500 |
| 2014-12-04,48.03524983775918,48.258149239820355,47.83092243343468,48.05382537841797,681700 |
| 2014-12-05,48.081680029974024,48.15597863904335,47.71017635586257,47.849491119384766,888000 |
| 2014-12-08,47.84020772127967,47.951660963575904,47.12506890261685,47.35725784301758,778200 |
| 2014-12-09,46.846432041593,47.46870014724327,46.7999949693317,47.431549072265625,654900 |
| 2014-12-10,47.097200530723484,47.17150268706411,45.95483144889993,46.177734375,1205400 |
| 2014-12-11,46.36348216009255,46.79999846639416,45.991982011320815,46.103431701660156,820100 |
| 2014-12-12,46.03841882013674,46.214881124061115,45.05393652290188,45.128238677978516,1894900 |
| 2014-12-15,45.48118346411403,45.57405764900807,44.92392772598064,45.193267822265625,1193600 |
| 2014-12-16,45.04465305551148,46.11272356574909,45.035367057066104,45.25826644897461,1362900 |
| 2014-12-17,45.313982871970325,46.66996508688009,45.07250445166405,46.539939880371094,1540500 |
| 2014-12-18,47.19007451778388,48.59249395074885,46.88358346134667,48.564632415771484,2425800 |
| 2014-12-19,48.65750402009471,49.205469951204726,48.508903269772745,48.629642486572266,2938300 |
| 2014-12-22,48.63893784447187,49.465529898656015,48.52748814601116,49.35408020019531,1180600 |
| 2014-12-23,49.49338965950152,50.013490558350895,49.36336443478917,49.957767486572266,1238200 |
| 2014-12-24,49.93918992352495,50.301404047086486,49.70700101940381,50.13422775268555,603600 |
| 2014-12-26,50.26425297212594,50.38499219428696,50.05992914568597,50.13422775268555,453300 |
| 2014-12-29,49.89275436045104,50.2921195710532,49.66985144686687,50.0785026550293,983600 |
| 2014-12-30,49.85560402229536,49.89275509892955,49.46552480347978,49.484100341796875,589000 |
| 2014-12-31,49.72558447396501,49.93919787461642,48.83397979048376,48.88041687011719,744100 |
| 2015-01-02,49.001153324423456,49.103317026946115,48.230287870436165,48.87112808227539,648300 |
| 2015-01-05,48.31387047133206,48.44389569851429,47.23651403377998,47.403690338134766,867400 |
| 2015-01-06,47.40369913137871,47.47799775658427,46.12201507455075,46.4935188293457,1410100 |
| 2015-01-07,46.8928779553984,47.01361364833591,46.47493717197879,46.6328239440918,1207100 |
| 2015-01-08,47.032191417463814,47.79377086205437,46.93931725804431,47.78448486328125,1590300 |
| 2015-01-09,47.92379588154081,48.03524912383705,47.329392760982486,47.35725784301758,1090200 |
| 2015-01-12,47.28295237865324,47.301527917738404,46.06628114048906,46.177734375,1501300 |
| 2015-01-13,46.428498838266904,46.84643606745659,45.60190329212557,46.177734375,1149300 |
| 2015-01-14,45.499757084953046,45.90840844129238,45.04466509520817,45.6019172668457,1028700 |
| 2015-01-15,45.852675551975054,45.94555326319335,44.8496210712744,44.88677215576172,1152500 |
| 2015-01-16,44.70101847371637,45.137531298611876,44.45025397792247,45.10038375854492,2000900 |
| 2015-01-20,45.332562468439676,45.48116322389303,44.654571300251156,45.00749588012695,1354400 |
| 2015-01-21,44.858886449181625,45.741204814077946,44.83102492008537,45.64833068847656,953400 |
| 2015-01-22,45.72264709543547,46.047713747538666,45.17468103787162,45.77837371826172,1048800 |
| 2015-01-23,45.62048702047373,45.80623890174752,45.1468230890019,45.35115051269531,1025700 |
| 2015-01-26,45.41616376877051,46.08486559052704,45.05394600095437,46.0477180480957,1282400 |
| 2015-01-27,45.52761637637741,45.83410399272558,45.053948865308335,45.50904083251953,1421800 |
| 2015-01-28,45.94554157422091,46.62353275047633,45.17467271037615,45.27683639526367,2427100 |
| 2015-01-29,45.24896253309659,45.796928340363976,44.63598413368905,45.6390380859375,1538500 |
| 2015-01-30,45.221118252946326,45.639059068077884,44.440963245674816,44.487403869628906,1687700 |
| 2015-02-02,44.74744875863717,46.04770812236636,44.54312137615699,45.991981506347656,1589200 |
| 2015-02-03,46.28918280824693,47.16221186398568,46.28918280824693,46.8557243347168,1527000 |
| 2015-02-04,46.62355188443367,46.73500161235751,45.85268270422995,45.98270797729492,992700 |
| 2015-02-05,46.11273572376596,46.604975258358856,46.075584634345354,46.14988327026367,1169600 |
| 2015-02-06,46.18701884072357,46.5678085220312,45.90839284953388,46.07556915283203,1084100 |
| 2015-02-09,45.87123899857693,46.45635602473606,45.87123899857693,46.298465728759766,865300 |
| 2015-02-10,46.53995845270027,46.59568153891471,45.871253074746335,46.46565628051758,782200 |
| 2015-02-11,46.437776173753264,46.58637691579243,46.149860686024375,46.34490203857422,1015300 |
| 2015-02-12,46.56780578098169,47.12506127348188,46.43778056227476,47.00432205200195,974000 |
| 2015-02-13,47.45013196655423,47.793770606072364,47.27366964743348,47.74733352661133,1144600 |
| 2015-02-17,47.65446265649392,47.92379915312462,47.44084924189329,47.83092498779297,1149200 |
| 2015-02-18,47.71018525028898,47.97023928781652,47.59873554444705,47.71947479248047,554400 |
| 2015-02-19,47.53371454325035,47.99809236915711,47.53371454325035,47.60801315307617,716600 |
| 2015-02-20,47.533720109211025,47.951660910050215,47.06005268728592,47.9423713684082,940600 |
| 2015-02-23,47.91451454007013,48.68538005480869,47.83092637168427,48.67609405517578,1304800 |
| 2015-02-24,48.57391690729658,48.963996099494686,48.49961830201973,48.852542877197266,988800 |
| 2015-02-25,48.91755831387833,49.205473840412125,48.87112124003008,49.1776123046875,1289000 |
| 2015-02-26,49.11260879481064,49.51197408117938,48.926856922070385,49.474822998046875,1801900 |
| 2015-02-27,49.446957901347595,49.67914683984526,49.289067580849725,49.35408020019531,1990200 |
| 2015-03-02,49.35406709415189,49.976335126400905,49.140453752610014,49.92060852050781,1098500 |
| 2015-03-03,49.623414619826754,49.911330146528435,49.5398264696825,49.72557830810547,1182900 |
| 2015-03-04,49.48410417904273,49.493393720382464,48.97328923593741,49.09402847290039,761100 |
| 2015-03-05,49.21477355358621,49.3262232624429,48.8432698001674,49.149757385253906,1279000 |
| 2015-03-06,48.70396053181672,48.95472506238245,48.19314547011145,48.31388473510742,723700 |
| 2015-03-09,48.360300718908896,48.60177914351726,48.18383844163449,48.490325927734375,789000 |
| 2015-03-10,47.877363601020924,48.01667839639437,47.58016201095183,47.77519989013672,1124500 |
| 2015-03-11,47.77520573600002,47.895945003902725,47.5151551985999,47.79378128051758,740600 |
| 2015-03-12,47.96094763406316,48.4624766026546,47.93308609455989,48.44390106201172,590700 |
| 2015-03-13,48.2950553894043,48.36948599763772,47.913607394824844,48.2950553894043,978800 |
| 2015-03-16,48.378764059716765,49.30912490701901,48.332246727160644,49.26260757446289,1311700 |
| 2015-03-17,48.946294814091665,49.16027742710821,48.57414897899157,49.12306213378906,838400 |
| 2015-03-18,49.002110604068776,50.18366946228127,48.68579128123808,49.9789924621582,1019300 |
| 2015-03-19,49.62546031012749,49.69988735126505,49.05793948163933,49.40217208862305,773200 |
| 2015-03-20,49.54173073242826,50.09994599711887,49.504515435036595,50.053428649902344,1855900 |
| 2015-03-23,50.23949872346978,50.23949872346978,49.653370244629784,49.92317581176758,878300 |
| 2015-03-24,49.83944718788762,50.04412777931879,49.5045166015625,49.5045166015625,680900 |
| 2015-03-25,49.65337024644284,49.737102886280184,48.36016890265735,48.37877655029297,1568100 |
| 2015-03-26,48.146177364225835,48.37876759303852,47.960104471366634,48.23921203613281,1938700 |
| 2015-03-27,48.12756908852152,48.34155167033595,47.904284459256544,48.20199966430664,1331100 |
| 2015-03-30,48.415972292457276,49.34633300423066,48.38805905775384,49.28120803833008,1337200 |
| 2015-03-31,49.04863745913395,49.113762451057035,48.76022424558468,48.88117218017578,1136800 |
| 2015-04-01,48.55554196063923,48.890472506754165,48.41598993245518,48.63927459716797,1606200 |
| 2015-04-02,48.778817586574526,49.15096333045453,48.53692178833907,48.75090789794922,648700 |
| 2015-04-06,48.57415512408359,49.420783634449414,48.44390513003441,49.234710693359375,1008000 |
| 2015-04-07,49.22539608094136,49.495201599214624,49.141663456271914,49.346343994140625,1033700 |
| 2015-04-08,49.327747268524455,49.513820203315326,49.06724728924486,49.49521255493164,844500 |
| 2015-04-09,49.4114764841783,49.79292437696879,49.28122650357361,49.68128204345703,639800 |
| 2015-04-10,49.876647966443954,49.876647966443954,49.504502190186486,49.79291534423828,1043600 |
| 2015-04-13,49.709186697485,49.89525960049477,49.14166594037566,49.206790924072266,645500 |
| 2015-04-14,49.132366124966666,49.43938341219563,48.98350850560356,49.29983139038086,957100 |
| 2015-04-15,49.476593896026806,49.774309105820244,49.37425362721433,49.59754180908203,1300600 |
| 2015-04-16,49.35564317112708,49.374250814309725,48.899768334809856,49.13235855102539,850900 |
| 2015-04-17,48.778835623852245,48.778835623852245,47.96011681399998,48.10897445678711,940700 |
| 2015-04-20,48.350856763622104,48.750912231690585,48.341551167223216,48.43458938598633,804900 |
| 2015-04-21,48.57414339521579,48.69509131007677,48.05314354482137,48.44389343261719,936000 |
| 2015-04-22,48.46250679964714,48.77882969575781,47.988024230003994,48.70439910888672,830100 |
| 2015-04-23,48.611378991015805,49.09516730351057,48.52764633021773,49.02073669433594,708600 |
| 2015-04-24,49.03932178471338,49.04862738110231,48.33224906809693,48.685787200927734,473700 |
| 2015-04-27,48.788133598941506,48.9928141715708,48.52763363308302,48.611366271972656,930300 |
| 2015-04-28,48.471804424182864,48.67648497035026,48.33225241010588,48.66718292236328,1119800 |
| 2015-04-29,48.22060251979936,49.01140778923832,47.66238390397935,48.75090789794922,1867200 |
| 2015-04-30,48.55554100901377,49.00211387873284,48.49972161845244,48.76952362060547,2227800 |
| 2015-05-01,48.936993497422236,49.160281727825485,48.65788587120269,49.05794143676758,1080600 |
| 2015-05-04,49.13236622247791,49.839439028594576,49.13236622247791,49.56963348388672,1345900 |
| 2015-05-05,49.35564653169525,49.96038255464943,49.076538963041514,49.197486877441406,1564700 |
| 2015-05-06,49.33704722863802,49.430085466616056,48.35086674939204,48.629974365234375,1255400 |
| 2015-05-07,48.53692515407145,48.93698061431811,48.378765508834206,48.6485710144043,775000 |
| 2015-05-08,49.20680281172493,49.355660460285506,48.95560486433276,49.22541046142578,762800 |
| 2015-05-11,49.160276950311996,49.33704426829497,49.002113729762456,49.18818664550781,709400 |
| 2015-05-12,49.03931891162493,49.746395135860745,48.90906896217226,49.57892990112305,1227800 |
| 2015-05-13,49.87664602248519,50.993079758699075,49.86734042646661,50.555809020996094,1997700 |
| 2015-05-14,50.86284078055113,51.49548662674266,50.63955609898119,51.374542236328125,1064200 |
| 2015-05-15,51.5140861264292,51.59781875603441,51.13263826912668,51.52339172363281,1409500 |
| 2015-05-18,51.262888237613566,51.69085698284323,51.2256764959355,51.52339172363281,1469800 |
| 2015-05-19,51.495473385263935,51.616421293624114,50.909348585073694,51.132633209228516,670200 |
| 2015-05-20,51.12334215834294,51.21637684691119,50.872144240353634,51.114036560058594,744100 |
| 2015-05-21,51.09542354911503,51.36522908630602,50.98378122474291,51.12333679199219,640900 |
| 2015-05-22,51.076819054932294,51.22567666928469,50.844228810691334,50.93726348876953,704700 |
| 2015-05-26,50.704684405645416,50.704684405645416,49.969698220287896,50.14646911621094,738000 |
| 2015-05-27,50.08133652556846,50.66746142590995,50.08133652556846,50.5837287902832,750800 |
| 2015-05-28,50.481376658941734,50.55580722827099,50.15575179073841,50.39764404296875,617800 |
| 2015-05-29,50.35113535537338,50.43486798572063,49.6626702161142,50.016204833984375,1621500 |
| 2015-06-01,50.23019373494382,50.23019373494382,49.63475969260536,49.96038818359375,683100 |
| 2015-06-02,49.76501643353443,50.5558219430834,49.51381851250164,50.27671432495117,745600 |
| 2015-06-03,50.267398815374214,50.57441961911678,50.13714885586351,50.351131439208984,738100 |
| 2015-06-04,50.04413158710237,50.0627392376525,49.2998433103293,49.588253021240234,1164300 |
| 2015-06-05,49.65338239416688,50.183688059860955,49.5231323778977,50.12786865234375,1077000 |
| 2015-06-08,50.06272121677937,50.36043642032128,49.913863615008424,50.230186462402344,1247900 |
| 2015-06-09,50.248783394913,50.43485625786576,49.98828351620592,49.997589111328125,572000 |
| 2015-06-10,50.2395012738164,50.80702213383096,50.072035985646664,50.723289489746094,532000 |
| 2015-06-11,50.788413001040574,51.15125326512289,50.583732421693234,51.00239562988281,1097300 |
| 2015-06-12,50.871937573077425,51.5242620833142,50.713514230432416,51.030357360839844,1075100 |
| 2015-06-15,50.47121309232085,50.52712782839424,50.21028476707534,50.396663665771484,757800 |
| 2015-06-16,50.31279681978868,50.64827459479222,50.05186492160984,50.601680755615234,627800 |
| 2015-06-17,50.69486814066454,50.88124348322496,50.31279300060481,50.704185485839844,618300 |
| 2015-06-18,50.93716767970389,51.51493916969314,50.76942699633887,51.347198486328125,905900 |
| 2015-06-19,51.23536187458612,51.291276609019235,50.83464849835302,50.85328674316406,1064900 |
| 2015-06-22,51.21671901719983,51.27263374659727,50.862603062326855,51.02102279663086,643600 |
| 2015-06-23,51.16082588205201,51.16082588205201,50.72283590120639,50.965126037597656,684300 |
| 2015-06-24,50.83465544701171,50.899887535326165,50.25688399841992,50.38734817504883,864000 |
| 2015-06-25,50.396666452662096,50.46189853758075,50.005270388268166,50.13573455810547,878300 |
| 2015-06-26,50.34075263697827,51.384469569705324,50.13573547782611,51.35651397705078,2133400 |
| 2015-06-29,50.56440003028816,50.97443431244441,50.32210995391728,50.3593864440918,1843500 |
| 2015-06-30,51.039663368339994,51.21672135385438,50.58303527796499,51.048980712890625,1605300 |
| 2015-07-01,51.37514157967667,51.81312784500974,51.13284797726308,51.719940185546875,2020000 |
| 2015-07-02,52.03678208139234,52.1858844662435,51.4403725419877,51.76653289794922,1562200 |
| 2015-07-06,51.24469274245618,51.449706365493086,50.57373001827113,50.760108947753906,1178700 |
| 2015-07-07,50.76009975336212,51.254000805379064,50.303471636584405,51.0955810546875,1893500 |
| 2015-07-08,50.7321438540846,50.899884515479044,49.80957377129713,50.117095947265625,1450000 |
| 2015-07-09,50.92785848860069,51.32857201249103,50.44327460959649,50.61101531982422,1539400 |
| 2015-07-10,51.30992554382225,51.459027978493104,50.99308242578638,51.347198486328125,1264200 |
| 2015-07-13,51.88768614703933,52.23248478833158,51.47765542644536,52.12065887451172,1577300 |
| 2015-07-14,52.07406815209478,52.11134108900781,51.747904181211894,51.98087692260742,883900 |
| 2015-07-15,51.88768847946906,52.018152643937086,51.22604675687732,51.29127883911133,885600 |
| 2015-07-16,51.59881091653373,51.841104601273635,51.235373944306424,51.524261474609375,650400 |
| 2015-07-17,51.48696819532696,51.53356202570392,50.99306719454469,51.123531341552734,549200 |
| 2015-07-20,51.10490836306891,51.49630092099898,51.002399772692236,51.347198486328125,532200 |
| 2015-07-21,51.28196917280632,51.43107161555848,50.89989394107375,50.965126037597656,981000 |
| 2015-07-22,50.94646647609209,51.3844562737189,50.78804675219883,51.263309478759766,1149100 |
| 2015-07-23,51.375160578363676,51.999525948395984,51.34720142628037,51.393798828125,1266600 |
| 2015-07-24,51.291266093134276,51.4310475682361,50.14504093387053,50.27550506591797,1189600 |
| 2015-07-27,49.67910474152376,49.76297506401464,48.402411659731364,48.46764373779297,2404500 |
| 2015-07-28,48.691310428858515,49.06406829428602,48.31855256343101,48.877689361572266,2095600 |
| 2015-07-29,49.11065214812813,49.82820858242945,48.793809093435115,49.707061767578125,1941900 |
| 2015-07-30,49.56726946737723,49.80956306168761,49.39021149836674,49.72569274902344,1220200 |
| 2015-07-31,49.88414367165533,49.88414367165533,49.334327623660656,49.43683624267578,1638300 |
| 2015-08-03,49.54864719505373,49.70707052776103,49.07338430669657,49.66047668457031,1757700 |
| 2015-08-04,49.49273144745983,50.993076522260026,49.334308129341515,50.05186462402344,2143900 |
| 2015-08-05,50.23823700690693,51.27263644854094,50.23823700690693,50.536441802978516,1091400 |
| 2015-08-06,50.44325821518733,51.449698594570535,50.44325821518733,51.29127883911133,2242900 |
| 2015-08-07,51.095584577032966,51.41242410025787,50.955799506883864,51.198089599609375,1308800 |
| 2015-08-10,51.56153397658621,52.40023379636277,51.55221307526652,52.26045227050781,1577100 |
| 2015-08-11,51.50560986714876,52.018149145177496,51.47765427803788,51.84109115600586,1228100 |
| 2015-08-12,50.862600413608185,51.84108502037889,50.85327951508664,51.71062088012695,1221400 |
| 2015-08-13,51.570833708346484,52.50272444860943,51.496280742782545,52.23247528076172,979100 |
| 2015-08-14,52.15794175512717,52.875498270251974,52.06475051979023,52.80094528198242,1055600 |
| 2015-08-17,52.61455387280718,53.6116767474106,52.223161441975016,53.58372116088867,1348400 |
| 2015-08-18,53.53712733172503,53.74214089102132,53.42530143075603,53.58372116088867,1329300 |
| 2015-08-19,53.155066775106604,53.24825445890744,52.409554640053116,52.68912124633789,1038500 |
| 2015-08-20,52.3256787368161,52.456142902212754,51.30991744995117,51.30991744995117,989700 |
| 2015-08-21,50.918527743123896,51.254009098733135,50.16369824788543,50.17301559448242,1748100 |
| 2015-08-24,47.34937775887755,49.58591377886901,47.10708413491077,48.99882507324219,3697200 |
| 2015-08-25,50.256879196094275,50.378026014908656,47.973745658608095,47.98306655883789,1768900 |
| 2015-08-26,49.110655588620034,49.76297998867329,48.3371843652284,49.58591842651367,2576500 |
| 2015-08-27,50.13574261802481,51.011722564697266,49.80958214099735,51.011722564697266,1554600 |
| 2015-08-28,50.72281838169865,51.347183534168664,50.48984567318631,51.0396614074707,1816400 |
| 2015-08-31,50.76009987811668,50.76009987811668,49.99594960316713,50.15436935424805,1912200 |
| 2015-09-01,49.06406381329855,49.287715668223115,48.01102596128919,48.30923080444336,1706300 |
| 2015-09-02,48.87768250358462,49.16656643161953,48.24399635419933,49.13861083984375,2055600 |
| 2015-09-03,49.194532083386385,49.69775413118435,48.998835805314656,49.185211181640625,1190000 |
| 2015-09-04,48.48628077407356,48.803123811712915,48.28126720022331,48.39309310913086,1065800 |
| 2015-09-08,49.34362188890675,50.0052635482249,49.07337268556333,49.967987060546875,1195500 |
| 2015-09-09,50.4712159039226,50.63895656660528,49.26907567299072,49.38090515136719,747100 |
| 2015-09-10,49.399531106971956,49.632503813400554,48.98018307930559,49.324981689453125,677700 |
| 2015-09-11,49.185195870545606,49.59523010253906,48.831079921854766,49.59523010253906,695600 |
| 2015-09-14,49.54857163369171,49.89395441342921,48.87647233396104,49.1751823425293,763600 |
| 2015-09-15,49.371201647938534,49.949951745137064,49.16583721694078,49.83793640136719,687400 |
| 2015-09-16,49.80059841318932,50.286003000114,49.69791975519883,50.192657470703125,899400 |
| 2015-09-17,50.25800788648553,50.883430865002474,49.86594876786694,49.94062805175781,925000 |
| 2015-09-18,49.184507448180554,49.352532245700765,48.568417710907646,48.68976974487305,1476100 |
| 2015-09-21,48.82980833589131,49.06317579457017,48.46575210919222,48.699119567871094,886100 |
| 2015-09-22,47.95232958537492,48.260376244817024,47.52293444879234,48.1016845703125,1503600 |
| 2015-09-23,48.20437161182043,48.363063302198256,47.90566161206648,48.129695892333984,1238700 |
| 2015-09-24,47.65361063325614,48.16701807465027,47.270888333936554,48.092342376708984,2203800 |
| 2015-09-25,48.60575097398883,48.78310887660727,48.260368295877925,48.559078216552734,1279600 |
| 2015-09-28,48.11102768733019,48.223043050772276,47.30824320070284,47.448265075683594,1780700 |
| 2015-09-29,47.653615106703796,48.0643439470984,47.33623534862769,47.728294372558594,937000 |
| 2015-09-30,48.27904628109452,48.904469170562884,48.195033879131216,48.83912658691406,2361600 |
| 2015-10-01,48.94180247921321,49.16583314821326,47.709623117003076,48.409725189208984,1704300 |
| 2015-10-02,47.57895112471171,49.7446005154469,47.57895112471171,49.73526382446289,1070300 |
| 2015-10-05,50.32334610473601,51.13546366147701,49.4645557800727,51.08879089355469,1165800 |
| 2015-10-06,51.004771004414195,51.443502792509705,50.631385354908225,50.83674621582031,944000 |
| 2015-10-07,51.17280733223748,51.94758887223038,50.864764190955356,51.48085403442383,1003200 |
| 2015-10-08,51.275484956455266,52.236957496407676,51.10746014507858,52.190284729003906,1093200 |
| 2015-10-09,52.208944915719954,52.62900686666122,52.096929582436694,52.2929573059082,1050600 |
| 2015-10-12,52.218286568653376,52.395648066287706,51.956916228018144,52.068931579589844,1015200 |
| 2015-10-13,51.59285812583691,51.83555862167044,51.07945062860579,51.27547836303711,1703600 |
| 2015-10-14,51.1541330209097,51.256815245957974,50.407358058154855,50.510040283203125,1453200 |
| 2015-10-15,50.734074785078576,50.96744220094537,50.043309228219215,50.902099609375,939000 |
| 2015-10-16,50.87409115363923,50.87409115363923,49.97796122830212,50.500701904296875,1132600 |
| 2015-10-19,50.370014100570984,50.72473351280137,50.12731359382615,50.668724060058594,793400 |
| 2015-10-20,50.500699173456134,51.36882610446466,50.342011065654205,50.96743392944336,1470600 |
| 2015-10-21,51.17279384124811,51.84489296998938,50.911423540472406,50.98609924316406,980900 |
| 2015-10-22,51.21947048738262,52.395644051934916,51.18213441365515,51.92890930175781,1405600 |
| 2015-10-23,52.36765410888855,52.41433044739237,51.648885499871426,52.14362335205078,1374700 |
| 2015-10-26,52.227616037832156,52.769026462996706,52.14360364554243,52.55432891845703,2808300 |
| 2015-10-27,50.14597539411335,50.827407602804165,48.82978373277024,50.183311462402344,4105800 |
| 2015-10-28,50.13665280042859,50.65006038298387,49.80993985541269,50.61272430419922,1836600 |
| 2015-10-29,50.92076602731488,51.74222027332777,50.92076602731488,51.042118072509766,2265200 |
| 2015-10-30,51.228807609157855,51.6862056740885,51.01411004957153,51.17279815673828,2182600 |
| 2015-11-02,51.219478977953145,51.994260500915125,51.09813048664191,51.751556396484375,1067800 |
| 2015-11-03,51.64886406548408,52.24628391699386,51.49950554170343,52.012916564941406,1347600 |
| 2015-11-04,52.115620218460336,52.75037640125437,52.0129379715525,52.44233322143555,1489300 |
| 2015-11-05,52.404978920516484,53.03973848671008,52.38630910258095,52.72235870361328,967200 |
| 2015-11-06,52.49833579617673,52.81571562634385,52.05960391188283,52.47032928466797,741400 |
| 2015-11-09,52.30229043330546,52.451645397984215,51.74221020598593,52.2929573059082,849400 |
| 2015-11-10,52.03159454399262,52.35830746376492,51.51818344020221,52.24629211425781,693400 |
| 2015-11-11,52.53567261627604,52.703697444077264,52.02226500284084,52.05960464477539,967100 |
| 2015-11-12,51.61153539469416,51.85423592557086,50.43536169647332,50.491371154785156,1293600 |
| 2015-11-13,50.2859936622289,50.76206503216963,50.15530852095984,50.183311462402344,874600 |
| 2015-11-16,50.17399083889012,51.256815428976985,49.996632897385034,51.24748229980469,957400 |
| 2015-11-17,51.27549004760788,51.47151782670968,50.49137537029646,50.63139724731445,1121800 |
| 2015-11-18,50.90209130277238,52.26495949531808,50.715400249267994,52.20895004272461,1107800 |
| 2015-11-19,52.22763260367857,52.33964797529341,51.93825570269373,52.078277587890625,1066900 |
| 2015-11-20,52.32097976609607,52.7877146499344,52.17162474570399,52.479671478271484,924200 |
| 2015-11-23,52.41429710871296,52.69433715709001,52.29294511541869,52.56365203857422,701300 |
| 2015-11-24,52.37698045035798,52.85304838523753,52.06893376945054,52.70369338989258,1177000 |
| 2015-11-25,52.74103302895481,52.90905784383087,52.54500526523405,52.70369338989258,1221700 |
| 2015-11-27,52.741030161467826,53.17976199433562,52.68502070591967,53.07707977294922,426700 |
| 2015-11-30,53.00240338058248,53.20776783452078,52.63835080198566,52.70369338989258,1555800 |
| 2015-12-01,52.85304647159532,53.14242332249423,52.59167612943104,52.89971923828125,1195200 |
| 2015-12-02,52.8155844888804,52.89037899881716,52.11436857120129,52.17046356201172,1323700 |
| 2015-12-03,52.18916351014984,52.35745561710173,50.73998464834735,51.151363372802734,1371100 |
| 2015-12-04,51.21679782222626,51.908665606065384,51.04850575498344,51.71232604980469,1754400 |
| 2015-12-07,51.39444797974778,51.62818659553115,51.123310329462704,51.52534103393555,1008200 |
| 2015-12-08,51.06721317261702,51.17941027918685,50.30990231939656,50.3286018371582,1255800 |
| 2015-12-09,49.99200136368422,51.272887597225406,49.99200136368422,50.487525939941406,1828400 |
| 2015-12-10,50.4220989887799,50.88957626212919,50.347300913091104,50.56234359741211,2388900 |
| 2015-12-11,50.02941226653263,50.11355831174113,49.41234245719306,49.468441009521484,1681300 |
| 2015-12-14,49.54323957755814,49.97331778336328,49.46844150703465,49.94526672363281,2154600 |
| 2015-12-15,50.38469048179926,50.450137002442865,49.78632025501891,49.86111831665039,2063500 |
| 2015-12-16,50.328600378135214,51.001765165197476,49.91721813244182,50.81477355957031,2042600 |
| 2015-12-17,50.842824521480374,51.029816126750035,49.94526552949964,50.066810607910156,1931100 |
| 2015-12-18,49.82371728817173,50.11355084895326,49.47778161684809,49.50583267211914,3289900 |
| 2015-12-21,49.87982641827559,50.076169594611606,49.374953645526745,49.62739181518555,1264800 |
| 2015-12-22,49.879820195208914,50.07616334704892,49.58998658835117,49.94526672363281,2324000 |
| 2015-12-23,50.281848897500076,50.96436521418139,50.1042088369616,50.646480560302734,1461500 |
| 2015-12-24,50.450145544358925,50.926974351573726,50.450145544358925,50.75868225097656,386900 |
| 2015-12-28,50.64646986554664,50.73061589046843,50.16029679551789,50.43143081665039,707300 |
| 2015-12-29,50.88022112371348,51.1420108035552,50.49688992931956,51.001766204833984,528800 |
| 2015-12-30,50.92696801905586,51.076560582477974,50.61843135080324,50.65583038330078,600100 |
| 2015-12-31,50.403391205769054,50.72127584218927,50.09485811056094,50.10420608520508,708700 |
| 2016-01-04,49.42169664949006,49.487143180765386,48.87942131427335,49.22535705566406,1942300 |
| 2016-01-05,49.22535761614838,49.43104518825491,48.664382756098775,48.97291946411133,1277100 |
| 2016-01-06,48.224948619547575,48.533481710250335,47.66397385175578,47.860313415527344,1973700 |
| 2016-01-07,47.11235800753702,47.15910502053627,46.168055505305624,46.729026794433594,2498700 |
| 2016-01-08,47.01886139027034,47.308694994833694,45.79406974440627,45.87821578979492,1708500 |
| 2016-01-11,45.953015385649124,46.29894755414808,44.69082466290688,45.0648078918457,2482900 |
| 2016-01-12,45.5509764382452,45.597723441779905,44.76561465253174,45.317237854003906,1711900 |
| 2016-01-13,45.59772945632948,45.747322027313146,44.26074429278938,44.307491302490234,1325200 |
| 2016-01-14,44.39163665894407,45.27984409577467,43.727819858397226,44.868465423583984,1510600 |
| 2016-01-15,43.88676350860155,45.02740915452489,43.8774155327718,44.77497100830078,1822900 |
| 2016-01-19,45.3078826144299,45.317234154314036,43.914802763360484,44.33552932739258,1202700 |
| 2016-01-20,43.391253304882056,43.95222477350366,42.157113220658836,43.531497955322266,1910800 |
| 2016-01-21,43.49408447087881,43.91481471599174,42.83026762112754,43.316444396972656,1869200 |
| 2016-01-22,44.17659972717311,44.447737385707825,43.54083038757299,43.85871505737305,1381100 |
| 2016-01-25,43.74651072972551,43.877403755619376,42.91440200805664,42.91440200805664,1290900 |
| 2016-01-26,43.232293893917586,43.68107158694631,43.082701329574675,43.58757400512695,1815200 |
| 2016-01-27,43.50342465278917,44.07374737547947,43.04529901974037,43.29773712158203,1589700 |
| 2016-01-28,43.72780873325637,43.83065426678033,42.933095516568564,43.176185607910156,1607700 |
| 2016-01-29,43.46604029353545,44.064410658215,43.14815559147835,43.9896125793457,2863700 |
| 2016-02-01,43.55018654008158,43.858719700349546,42.97986366919104,43.643680572509766,3142400 |
| 2016-02-02,43.09205156900501,43.18554558916951,42.40953523541303,42.55912780761719,2498100 |
| 2016-02-03,42.9892094262945,43.204248543031916,41.78311721076988,42.8676643371582,2261100 |
| 2016-02-04,42.86766630227645,44.092458092781285,41.99815825276598,43.60628128051758,1878800 |
| 2016-02-05,41.081899061302096,42.96115958598105,40.03475102974781,42.38148880004883,3453900 |
| 2016-02-08,41.4465200271023,42.007491101921204,41.175382462094085,41.83919906616211,2958400 |
| 2016-02-09,41.48392796694508,43.0920507629867,41.1753948529186,42.774166107177734,1952300 |
| 2016-02-10,42.64327424742464,43.16684647170525,42.28799054768546,42.65262222290039,2293800 |
| 2016-02-11,41.73636247671543,42.49367679984579,41.399778333101935,42.10099411010742,1994000 |
| 2016-02-12,42.736758903625145,43.17618855262774,42.437573822005184,42.661964416503906,1722300 |
| 2016-02-16,43.307100585376226,43.31645212947501,42.306699360951086,42.98921585083008,2381000 |
| 2016-02-17,43.15749081950579,43.325782880680215,42.877005239737635,43.01724624633789,1908500 |
| 2016-02-18,43.026599082246804,43.06399811176001,42.58716940188598,42.87700653076172,1300800 |
| 2016-02-19,42.830251446396815,43.16683194880999,42.390821848942906,43.12943649291992,1588900 |
| 2016-02-22,43.39122251698586,43.86804757032985,43.054638448005605,43.12943649291992,1358900 |
| 2016-02-23,43.09204783843986,43.24164039769349,42.29733803613645,42.577823638916016,2424700 |
| 2016-02-24,42.016848080469856,42.549771785748064,41.73636248293941,42.42823028564453,2032100 |
| 2016-02-25,42.624576619161935,43.39123903861227,42.28799242202404,43.37253952026367,1177900 |
| 2016-02-26,43.57821289571166,43.94284443848668,43.166830792833586,43.634307861328125,1070500 |
| 2016-02-29,43.811969413919826,43.99896103138746,43.38189119034219,43.391239166259766,1362900 |
| 2016-03-01,43.6530175700037,44.95260711993686,43.52212453089753,44.793663024902344,1713000 |
| 2016-03-02,44.728210582594684,44.84975563134205,44.400978028160246,44.746910095214844,1155000 |
| 2016-03-03,44.85912068223894,45.11155884886331,44.410342908207404,45.08351135253906,927200 |
| 2016-03-04,45.018051015471165,45.401382136181795,44.784312440243525,44.999351501464844,1004800 |
| 2016-03-07,44.821702279363876,45.195685379443624,44.784306822609636,45.02739334106445,834700 |
| 2016-03-08,44.70017190555236,44.99935703329757,44.503828767633024,44.62537384033203,1577300 |
| 2016-03-09,44.73755943840705,44.86845602933109,44.447725903493776,44.55057144165039,933300 |
| 2016-03-10,44.559935377688504,44.681480472375696,43.77457338363895,44.31684875488281,1456500 |
| 2016-03-11,44.77496430588293,44.980655409031336,44.447731702299464,44.94325637817383,1345700 |
| 2016-03-14,44.88716956147105,45.522938985911686,43.76522687511115,45.36399841308594,1892200 |
| 2016-03-15,45.01740330447456,45.448280618533545,44.76449612278033,45.42954635620117,1488400 |
| 2016-03-16,45.15790050443191,45.87915345445028,45.01739891044589,45.69181442260742,1630500 |
| 2016-03-17,45.7480261941536,46.909525561272005,45.729291929968326,46.75028610229492,2123900 |
| 2016-03-18,46.72220154542792,47.096876230258374,46.59106522707743,46.984474182128906,2341600 |
| 2016-03-21,46.975097798160625,47.10623408570439,46.431814808969754,46.74092483520508,799400 |
| 2016-03-22,46.769022616588906,46.87205928796737,46.413078726334874,46.6191520690918,918100 |
| 2016-03-23,46.61915478342097,46.71282254111193,46.085240703551435,46.22574234008789,714300 |
| 2016-03-24,45.98220472544666,46.010304338542085,45.60752654259305,45.963470458984375,858800 |
| 2016-03-28,45.93537915265146,46.216386054009796,45.71994040917018,46.141448974609375,904800 |
| 2016-03-29,45.935360514945195,46.619145007652115,45.616885203104076,46.5816764831543,1189700 |
| 2016-03-30,46.96572974192621,47.443444596126035,46.89079625046493,47.134334564208984,1870700 |
| 2016-03-31,46.98446557620099,47.106236523735085,46.45991682568152,46.815860748291016,1240400 |
| 2016-04-01,46.665999580466185,46.9844750336018,46.08525148587658,46.93764114379883,838200 |
| 2016-04-04,46.99383382995526,46.99383382995526,46.066510792283836,46.19764709472656,1294900 |
| 2016-04-05,45.897902174260274,46.197643290358954,45.62626067117211,45.74803161621094,785700 |
| 2016-04-06,45.75740287461946,45.87917383539095,45.317160063393395,45.85107421875,760100 |
| 2016-04-07,45.485752184978836,46.16953672645895,45.438914739418145,45.925994873046875,1606300 |
| 2016-04-08,46.338148918005444,46.58168723707456,46.15080982546213,46.39434814453125,1124300 |
| 2016-04-11,46.534850349142324,46.787757571748024,46.07586978074033,46.35688018798828,1225600 |
| 2016-04-12,46.35687937293325,47.00319543720922,46.17890564171261,46.85332489013672,878400 |
| 2016-04-13,47.19990912013107,47.69635473472919,46.918902235890556,47.65888977050781,1121100 |
| 2016-04-14,47.77127962016816,47.84621667588265,47.396601487986686,47.47153854370117,1125400 |
| 2016-04-15,47.480909986189616,47.60268093076478,47.25610593656957,47.33103942871094,918700 |
| 2016-04-18,47.06876768349862,47.37787772371836,47.01256488349612,47.28420639038086,807600 |
| 2016-04-19,47.49963338936116,47.87431148396698,47.32166325968071,47.76190948486328,1367300 |
| 2016-04-20,47.509018061885705,47.94926085986611,47.415346720573474,47.724456787109375,1261000 |
| 2016-04-21,47.63078518062481,47.80875894152908,47.49028352923314,47.733821868896484,970000 |
| 2016-04-22,47.63078613937332,47.986730095150264,47.537118369893456,47.902427673339844,1014700 |
| 2016-04-25,47.76191246644004,47.92114834401111,47.52773953599174,47.808746337890625,951700 |
| 2016-04-26,47.930523733554864,48.38013899865086,47.668251139912286,48.33330154418945,1238000 |
| 2016-04-27,48.333293815389,49.27935450236907,48.30519420576234,49.02644729614258,1668400 |
| 2016-04-28,45.61689164744447,45.87916420959034,44.22121928489176,45.054874420166016,8458800 |
| 2016-04-29,44.81132879587325,45.68245231850225,44.69892679807453,45.045501708984375,3258200 |
| 2016-05-02,45.06424531201829,45.63562791016045,45.06424531201829,45.392086029052734,1504000 |
| 2016-05-03,45.139182788818665,45.31715654223988,44.5490694460321,44.70830535888672,1458400 |
| 2016-05-04,44.38983458966017,44.52097090173417,43.82782080271546,43.987056732177734,1941300 |
| 2016-05-05,43.996419304588116,44.333628957372916,43.640475385182384,43.68730926513672,1380300 |
| 2016-05-06,43.62173208041309,43.8559050048616,43.0878180985261,43.78097152709961,1232900 |
| 2016-05-09,43.78097445919041,43.83717367797685,43.13465485758236,43.378196716308594,1370900 |
| 2016-05-10,43.5187060866341,44.14629153601367,43.32200163945984,44.04325485229492,1702000 |
| 2016-05-11,43.977699869120045,44.25870681680955,43.79036071292797,43.94023132324219,2414000 |
| 2016-05-12,44.03388648660642,44.31489692690435,43.603009052170655,44.01515579223633,1191400 |
| 2016-05-13,43.827800359481934,44.09007286129438,43.115912749998365,43.38755416870117,1490000 |
| 2016-05-16,43.312633367272575,44.13691963496206,43.26579591551185,43.99641799926758,1900000 |
| 2016-05-17,43.86527242655686,44.43665134123711,43.73413259185493,44.09944534301758,1955800 |
| 2016-05-18,44.061985047810154,44.670832600399,43.790343556417255,44.502227783203125,1927200 |
| 2016-05-19,44.16503318624898,44.28680058445732,43.668583951996,44.05262756347656,1624900 |
| 2016-05-20,44.37109121084504,44.689566577582355,44.136918252161585,44.52096176147461,1120900 |
| 2016-05-23,44.52096176147461,44.77386898563623,44.1931210485961,44.52096176147461,1007400 |
| 2016-05-24,44.74577389362762,44.9612126085936,44.586534407576856,44.70830535888672,2711800 |
| 2016-05-25,44.951844125094226,45.09234576077522,44.69893689303338,44.8956413269043,1111700 |
| 2016-05-26,44.83007135669223,45.09234392450642,44.66146654218433,44.773868560791016,726100 |
| 2016-05-27,44.87691256518968,44.93311537027313,44.58653676538635,44.801979064941406,645300 |
| 2016-05-31,44.876912589529766,45.129819852747964,44.549071826022654,44.79261016845703,1351700 |
| 2016-06-01,44.66147270798451,45.02678199878633,44.268060228754386,44.86754608154297,1365400 |
| 2016-06-02,44.77388323324375,44.87691993956336,44.57717874292282,44.81135177612305,989800 |
| 2016-06-03,44.57716539861981,44.811338361719685,44.23059041372684,44.47412872314453,1104100 |
| 2016-06-06,44.59589924376482,45.223481063818305,44.50222791549099,45.1766471862793,974400 |
| 2016-06-07,45.29841756389882,45.832331622243885,45.29841756389882,45.663726806640625,1051600 |
| 2016-06-08,45.76676349303953,46.235109409139895,45.757394573727886,46.113338470458984,941500 |
| 2016-06-09,45.75739780493618,45.75739780493618,45.36398892276485,45.70119857788086,847800 |
| 2016-06-10,45.25159046303131,45.54196268756574,45.073616701468865,45.260955810546875,1078900 |
| 2016-06-13,45.04550314419709,45.21410793286469,44.22121346328827,44.26804733276367,1584800 |
| 2016-06-14,44.08975461990218,44.2868344026825,43.714365068894075,43.939598083496094,1113700 |
| 2016-06-15,44.10852069145893,44.27744722731669,43.70497436468915,43.73312759399414,1025200 |
| 2016-06-16,43.43281041471889,43.89266673635005,42.916647639836164,43.7988166809082,967700 |
| 2016-06-17,43.845740365579395,43.94897362918198,43.507887350157596,43.66742706298828,1466000 |
| 2016-06-20,44.27744178426427,44.587138008589754,43.911435528237114,43.95835876464844,1281200 |
| 2016-06-21,44.08036586189206,44.16482912675465,43.507893020047156,43.545433044433594,1336600 |
| 2016-06-22,43.63926994317564,43.836349657909444,43.39526699826897,43.56418991088867,943900 |
| 2016-06-23,44.06157787188897,44.54958724975586,44.02403786281945,44.54958724975586,1062200 |
| 2016-06-24,42.766480160459615,43.18879635157927,41.95000457763672,41.95000457763672,4968600 |
| 2016-06-27,41.49955259355073,41.518322607706004,40.61737982832383,41.18046951293945,2393700 |
| 2016-06-28,41.66848530865984,42.006334873420386,41.52771197166527,41.95941162109375,1605300 |
| 2016-06-29,42.43801914362789,42.98233507146943,42.287862655256454,42.68202209472656,2395700 |
| 2016-06-30,42.73833411620956,43.38588333129883,42.73833411620956,43.38588333129883,2628700 |
| 2016-07-01,43.41404295908108,43.78005282682814,43.367119718604926,43.545433044433594,1123900 |
| 2016-07-05,43.40465714002921,43.50789041089415,42.231558298406796,42.39109802246094,1731100 |
| 2016-07-06,42.28786725592359,42.32540369709038,41.75293448415206,42.17524719238281,2228800 |
| 2016-07-07,42.391091315129124,42.7195610868194,42.2033983941781,42.56940460205078,1698900 |
| 2016-07-08,43.038644581076916,43.17003105932495,42.86033129201484,43.019874572753906,1439700 |
| 2016-07-11,43.28265885126648,43.46097218697233,43.06680906910874,43.39527893066406,1298200 |
| 2016-07-12,43.751896726135904,43.98651651232499,43.37650721624167,43.82697677612305,1158700 |
| 2016-07-13,43.88328004331626,44.03343655236045,43.54543058297701,43.59235382080078,967700 |
| 2016-07-14,44.0052834873183,44.47452302730679,43.79881694411902,44.21175003051758,1743100 |
| 2016-07-15,44.390055660930464,44.727908671273724,44.390055660930464,44.69036865234375,1490500 |
| 2016-07-18,44.64343888230324,44.79359535602501,44.49328240858148,44.59651565551758,1053200 |
| 2016-07-19,44.54960051735543,45.05637647067094,44.43698045660676,45.046993255615234,1848200 |
| 2016-07-20,45.18776373733717,45.2628401931639,44.840523941597425,44.849910736083984,1204100 |
| 2016-07-21,44.80301144541349,45.009474494276084,44.28684487321933,44.446388244628906,1587700 |
| 2016-07-22,44.39946288224163,44.455769356527895,44.1554562269515,44.427616119384766,1244000 |
| 2016-07-25,44.296213924851784,44.4088304136569,43.83635759387595,43.97713088989258,1562300 |
| 2016-07-26,43.995897215280735,44.51205995740696,43.995897215280735,44.493289947509766,760100 |
| 2016-07-27,44.512061935982544,44.64344843108976,44.21174892430506,44.30559539794922,632700 |
| 2016-07-28,44.28682890943051,44.549605500557526,43.96774586164424,44.474525451660156,900800 |
| 2016-07-29,44.44638817525498,44.44638817525498,43.939608403354484,44.136688232421875,1280800 |
| 2016-08-01,44.061594279795194,44.25867403078141,43.808204494235646,44.183597564697266,788400 |
| 2016-08-02,44.21174986810975,44.21174986810975,43.489120549580356,43.59235382080078,880800 |
| 2016-08-03,43.47974449950928,43.977137346436244,43.263891125922775,43.967750549316406,1549200 |
| 2016-08-04,40.82384424269451,43.84574834143636,40.63614769109313,43.08557891845703,4362300 |
| 2016-08-05,43.273274054725675,43.59235710800765,43.048037484168006,43.348350524902344,4202700 |
| 2016-08-08,43.489121458347356,44.39944732720792,43.31081171888559,44.183597564697266,4760000 |
| 2016-08-09,44.211750339124784,44.80299316604108,44.13667029379603,44.455753326416016,2268000 |
| 2016-08-10,44.51206276709165,44.662219275734046,44.27744299858706,44.38067626953125,2047700 |
| 2016-08-11,44.54021782600098,44.83114763971981,44.47452457451829,44.56837463378906,1459900 |
| 2016-08-12,44.59652768938109,44.70914418005751,44.29621466090152,44.67160415649414,1268500 |
| 2016-08-15,44.86869675002624,45.36608963484302,44.840539936535976,45.33793640136719,1464600 |
| 2016-08-16,45.29099779424149,45.59131438661527,45.225304546538524,45.40361785888672,1260300 |
| 2016-08-17,45.43177108504128,45.5256175588988,45.16899809422941,45.40361785888672,1383400 |
| 2016-08-18,45.309764145656054,45.919776916503906,45.309764145656054,45.919776916503906,1327100 |
| 2016-08-19,45.62884922551823,46.370248514998245,45.59131278530172,46.24824523925781,1835000 |
| 2016-08-22,46.041778827686954,46.407785047387186,45.872852329361756,46.18254852294922,1232600 |
| 2016-08-23,46.40778853522813,46.670561516810565,46.154398768696474,46.24824523925781,1528300 |
| 2016-08-24,46.27640319277088,46.68933268550619,46.27640319277088,46.56732940673828,1382100 |
| 2016-08-25,46.5391787689442,46.914571841407366,46.37025224433714,46.72687530517578,1302100 |
| 2016-08-26,46.78318723319676,47.177350363397565,46.47349095519492,46.60487747192383,1045600 |
| 2016-08-29,46.60487886535179,46.83949867510085,46.44533911312924,46.755035400390625,899600 |
| 2016-08-30,46.75502115771829,46.914564441354415,46.285781681161495,46.55794143676758,846900 |
| 2016-08-31,46.417181510713476,46.44533832181328,45.657015631286995,45.75086212158203,1457900 |
| 2016-09-01,45.78838993784505,45.90100641216686,45.290993647898475,45.77900314331055,1539300 |
| 2016-09-02,45.97609089903671,46.191940654054015,45.90101085554539,46.12624740600586,680400 |
| 2016-09-06,46.163782530764664,46.37024906446217,45.78839306405777,45.91039276123047,766900 |
| 2016-09-07,45.901010056535725,45.994856529252765,45.64762028418357,45.74147033691406,674000 |
| 2016-09-08,45.72269499077485,45.72269499077485,45.35668877787052,45.488075256347656,978100 |
| 2016-09-09,45.12206931311903,45.40361228011171,44.82175275764536,44.84052276611328,1901600 |
| 2016-09-12,44.51205929245298,45.60069479013418,44.3619027955319,45.516231536865234,1216200 |
| 2016-09-13,45.11269237870279,45.34731216581067,44.802996121327574,44.9625358581543,1080200 |
| 2016-09-14,44.971944331602145,45.00015054905788,44.530027795451765,44.67106246948242,1017100 |
| 2016-09-15,44.56763767028685,44.924928374102336,44.56763767028685,44.75568389892578,2539200 |
| 2016-09-16,44.51120880545091,44.51120880545091,43.9470631088207,43.97526931762695,1665700 |
| 2016-09-19,44.1163099902414,44.37958112657518,43.97527534014425,44.276153564453125,1454200 |
| 2016-09-20,44.5770358024281,44.70866958907147,43.8436455129855,43.98468017578125,1980800 |
| 2016-09-21,44.191525520992684,44.53001437545915,44.08809797248894,44.501808166503906,1517300 |
| 2016-09-22,44.85909566172375,45.319817367666964,44.830889454722346,45.23519515991211,1905300 |
| 2016-09-23,45.01894050554168,45.159975131377365,44.53001257845969,44.53941345214844,1004200 |
| 2016-09-26,44.04110518791071,44.398399529453464,44.04110518791071,44.238555908203125,1512600 |
| 2016-09-27,44.219737055105774,44.73687485990075,44.13511483129853,44.72747039794922,1166000 |
| 2016-09-28,44.77449471188696,45.178800609032024,44.59584933814355,45.11298370361328,1731100 |
| 2016-09-29,44.924929264907554,45.18820044637582,44.39839407547498,44.40779495239258,1466200 |
| 2016-09-30,44.6334491719101,45.056556721949995,44.55822782014654,44.924922943115234,2225000 |
| 2016-10-03,44.74627957748256,45.150585394084914,44.577035115334986,44.59584045410156,1248100 |
| 2016-10-04,44.6898432501512,44.83088143342445,44.23852608512679,44.31374740600586,2531800 |
| 2016-10-05,44.54882269961253,45.33862888411404,44.37017379957279,45.24460220336914,2195500 |
| 2016-10-06,45.19760777590043,45.41386384339846,44.859118770511344,45.3104362487793,1542600 |
| 2016-10-07,45.197596779083135,45.21640211777959,44.79329096398844,44.8873176574707,1769100 |
| 2016-10-10,45.084768821635194,45.254013284983486,44.59584077049031,44.69926834106445,1182600 |
| 2016-10-11,44.464205832719045,44.464205832719045,43.53336130842487,43.62738800048828,2485800 |
| 2016-10-12,43.55216937072461,43.759024519449916,43.41113111718432,43.476951599121094,2235600 |
| 2016-10-13,43.13845985159578,43.166666065766826,42.82817714870807,42.969215393066406,1407900 |
| 2016-10-14,43.33591050091402,43.56157097441528,43.0726429374555,43.10084915161133,1134300 |
| 2016-10-17,43.10083733395603,43.17605507999841,42.7247378434924,42.7341423034668,741700 |
| 2016-10-18,43.10085222564291,43.10085222564291,42.73415706845759,42.92220687866211,1008500 |
| 2016-10-19,42.94100570678711,43.07264307569039,42.80937192463539,42.94100570678711,841100 |
| 2016-10-20,42.856383950772795,42.94100258736478,42.64012436808895,42.75295639038086,778200 |
| 2016-10-21,42.40506998823444,42.63073048306834,42.113596183065845,42.54610824584961,1106400 |
| 2016-10-24,42.99742806874391,43.19487877111655,42.217026136472576,42.42387771606445,1831900 |
| 2016-10-25,42.3862531062775,42.546093060222574,42.09477581839162,42.122982025146484,914800 |
| 2016-10-26,42.010172514175295,42.35806237210663,41.85973336587372,42.15121078491211,1883900 |
| 2016-10-27,42.245217697498624,42.30163370149619,41.52122845324187,41.549434661865234,2069200 |
| 2016-10-28,41.624645196352425,42.122973882022535,41.36137775286632,41.493011474609375,3740300 |
| 2016-10-31,41.69988221270369,41.81271424359072,41.427213771605636,41.464820861816406,2757100 |
| 2016-11-01,42.31104246525473,43.27949406725452,41.991358889824966,42.20761489868164,11642600 |
| 2016-11-02,41.718687551184864,42.32044403557606,41.35199241768095,41.464820861816406,3617100 |
| 2016-11-03,42.07596748819413,42.21700568542453,41.483612081276945,41.6152458190918,2909200 |
| 2016-11-04,41.61525109761767,42.21701104027832,41.540033346504345,41.737483978271484,7383700 |
| 2016-11-07,42.32043985695835,42.46147808826558,42.06657677940729,42.179405212402344,3153400 |
| 2016-11-08,42.20761282431781,42.846979943754576,41.92553993909603,42.69654083251953,2705300 |
| 2016-11-09,42.358060756986085,44.257357173593,42.10419403139113,44.00349044799805,4065500 |
| 2016-11-10,44.46420469717047,45.20699940511953,44.426594021305625,45.056556701660156,3391700 |
| 2016-11-11,44.81208235855835,45.02833830614801,44.14450918294456,44.45478820800781,1914100 |
| 2016-11-14,44.67105959660768,45.112976104337626,44.46420803731531,44.98134231567383,2497000 |
| 2016-11-15,44.990742361436574,45.21640284266004,44.78389080596271,45.19759750366211,2116000 |
| 2016-11-16,45.037748901736535,45.28221108852288,44.605233360882266,44.62403869628906,2025400 |
| 2016-11-17,44.840312204067764,45.54549641714124,44.66166682798667,45.31983947753906,1894500 |
| 2016-11-18,45.21639137672759,45.301013587384006,44.73686790750842,44.80268478393555,1241500 |
| 2016-11-21,44.96253398283822,45.26341221882426,44.680461084945236,44.76508331298828,4565800 |
| 2016-11-22,44.86850244420386,45.009537073261214,44.501807387203584,44.71806335449219,1795300 |
| 2016-11-23,44.72746119000269,44.75566739654791,44.36076615791247,44.63343811035156,1708000 |
| 2016-11-25,44.64283898361644,44.887304729510305,44.54881590396531,44.63343811035156,500800 |
| 2016-11-28,44.483011312670605,44.520618402864066,43.364116987441,43.46754455566406,3349800 |
| 2016-11-29,43.44874275476758,43.44874275476758,43.04443691156898,43.232486724853516,3073300 |
| 2016-11-30,43.599167166100386,45.03774470322966,43.542754751889866,44.520606994628906,4443700 |
| 2016-12-01,44.86850769691586,46.75839920683841,44.68045791607376,46.4481201171875,5589500 |
| 2016-12-02,46.44812219367041,46.53274441949486,45.122376380254885,45.141178131103516,3172800 |
| 2016-12-05,45.37668465001386,46.01725265048697,45.36726611772223,45.76291275024414,2397900 |
| 2016-12-06,45.66870675232932,46.667240009981676,45.574507061045544,46.648399353027344,4348000 |
| 2016-12-07,46.921571616645025,48.04256347063794,46.6107062457848,47.90126037597656,3853700 |
| 2016-12-08,47.90126532607014,48.25923056764712,47.61866270103035,48.08966827392578,2758400 |
| 2016-12-09,48.08024108563447,48.24038122670803,47.703435257775865,47.92009735107422,1586000 |
| 2016-12-12,47.92952969821441,48.287491358210325,47.505623949811394,47.70344543457031,2023600 |
| 2016-12-13,47.76938777161605,47.9106908910286,47.288963633891065,47.364322662353516,1879800 |
| 2016-12-14,47.11939889281279,47.505623326627344,46.9121552866483,46.93099594116211,2492900 |
| 2016-12-15,46.865063285194104,47.204187936185754,46.69550095969828,46.97810363769531,1973200 |
| 2016-12-16,46.94982923940802,47.081710206853685,46.29984293121715,46.328102111816406,2801200 |
| 2016-12-19,46.34694630592948,46.53534924246118,46.045503044873605,46.29042434692383,1377200 |
| 2016-12-20,46.422314842417165,46.67665831985994,46.26217464929831,46.60129928588867,967600 |
| 2016-12-21,46.497672629994256,46.817956576381896,46.16796655941103,46.4411506652832,1317700 |
| 2016-12-22,47.32664407621524,47.45852506871964,46.49767321741789,46.55419158935547,1155800 |
| 2016-12-23,46.62013217414972,46.855634955484405,46.497669721679245,46.58245086669922,665900 |
| 2016-12-27,46.57304523828468,46.96869191967006,46.50710472363521,46.827388763427734,572600 |
| 2016-12-28,46.949857966255585,47.034639153414616,45.91364665074656,45.923065185546875,966400 |
| 2016-12-29,45.92305325986892,46.11145624835063,45.64045057389043,45.83827209472656,889600 |
| 2016-12-30,45.88536772445617,45.99841166324401,45.414362093303495,45.78174591064453,1045600 |
| 2017-01-03,46.196232822066065,46.507094667699526,45.734645725837275,46.36579513549805,1965500 |
| 2017-01-04,46.77085961329589,47.16650261015147,46.441153522428536,46.92158126831055,2478500 |
| 2017-01-05,46.69548583355415,46.865048104123396,45.83825595167047,46.328102111816406,1433100 |
| 2017-01-06,46.544776613044014,47.27954425224532,46.32811445259972,47.16650390625,1534100 |
| 2017-01-09,46.996946980910906,47.21360916620564,46.431741592619254,46.75202560424805,1499700 |
| 2017-01-10,46.85564475310568,47.16650662085601,46.48825731887271,46.97810363769531,1411200 |
| 2017-01-11,46.893323088592616,47.17592936377584,46.74260141878932,47.08172607421875,1121100 |
| 2017-01-12,46.99694725421514,47.58099330464471,46.66724470804237,47.515052795410156,1410300 |
| 2017-01-13,47.61866441963046,48.04257016923295,47.61866441963046,47.722286224365234,1471600 |
| 2017-01-17,47.60924759020359,47.72228792964107,47.03462017504103,47.364322662353516,1356600 |
| 2017-01-18,47.46794300001897,47.825908256215136,47.279540044469016,47.769386291503906,2030400 |
| 2017-01-19,47.957781490886894,48.21212490072149,47.51503515597257,47.741119384765625,1685800 |
| 2017-01-20,47.995482708799884,48.212144904818246,47.694039340992745,47.86360168457031,1224300 |
| 2017-01-23,47.694037389136035,48.02373993621705,47.15709118761081,47.53389358520508,1332900 |
| 2017-01-24,47.797644101219625,48.372267845348155,47.5621413296386,48.212127685546875,1026000 |
| 2017-01-25,48.62661796803976,49.389648346722716,48.522996159312584,49.36138916015625,2017500 |
| 2017-01-26,49.342551073529606,49.766456861534316,48.97516725508812,49.15414810180664,1880000 |
| 2017-01-27,49.154153859485355,49.38965670335276,48.636048321674686,48.80561065673828,1343100 |
| 2017-01-30,48.80560063612312,49.02226277677815,47.94837060418909,48.40995407104492,1470900 |
| 2017-01-31,48.40054541350934,48.47590445483293,47.901276941601694,48.13677978515625,1688200 |
| 2017-02-01,48.372282673998654,48.57010779382073,47.72229611883529,48.12736129760742,1706100 |
| 2017-02-02,47.83532487590052,48.11793109467907,47.515040942307195,48.08024978637695,1025100 |
| 2017-02-03,48.43821384396431,48.70197942171076,48.1179334879285,48.52299499511719,2067200 |
| 2017-02-06,48.40054461013815,48.97517211383149,48.22156015217508,48.664306640625,3851900 |
| 2017-02-07,48.99400547192166,49.804135753967365,48.31575978862934,48.683143615722656,4780600 |
| 2017-02-08,48.711398680440546,49.43674774147951,48.334596353509475,49.31428527832031,2368400 |
| 2017-02-09,49.51211090018026,50.34107818451571,49.42732974684054,50.04905700683594,1850700 |
| 2017-02-10,50.1526884587118,50.53891298852235,49.98312611943025,50.41645050048828,1712300 |
| 2017-02-13,50.633109519272786,50.76499053189978,50.4070252165636,50.55774688720703,1741700 |
| 2017-02-14,50.37875053527118,50.520053630201,50.114988591121616,50.47295379638672,2152900 |
| 2017-02-15,50.86860799247968,51.245413933522784,50.510642707837505,51.13236999511719,2007700 |
| 2017-02-16,51.170044174758495,51.27366597377475,50.79323828624255,51.21714401245117,1763400 |
| 2017-02-17,50.96280891797505,51.33961486816406,50.783828068053595,51.33961486816406,1719500 |
| 2017-02-21,51.32078148278685,51.98019019230324,51.20774111910895,51.95193099975586,6020000 |
| 2017-02-22,51.735250875875685,52.11205677503866,51.575110704498215,52.102638244628906,2534700 |
| 2017-02-23,52.11206000391793,52.262781654224405,51.019327140824096,51.33019256591797,1771300 |
| 2017-02-24,51.019320289916806,51.49032583306356,50.9251206186823,51.462066650390625,997700 |
| 2017-02-27,51.546858500116805,51.631639659234935,51.24541517736074,51.33961486816406,1468800 |
| 2017-02-28,51.35844889485044,51.49974841281421,50.708462487847314,50.8403434753418,1337500 |
| 2017-03-01,51.57511781830236,52.15916380842434,51.57511781830236,52.0555419921875,1526800 |
| 2017-03-02,52.102650277980416,52.102650277980416,51.490341448796826,51.52802276611328,1141300 |
| 2017-03-03,51.58454179924203,51.829466771400014,51.2736799111809,51.6693229675293,1913200 |
| 2017-03-06,51.20772308964882,51.56568830766447,51.13236047807201,51.4432258605957,1042600 |
| 2017-03-07,51.56568378947937,51.70698328357458,51.283077614315374,51.34901809692383,1041300 |
| 2017-03-08,51.57512165294777,51.772943174932884,51.235996990408644,51.35845947265625,1572100 |
| 2017-03-09,51.37730014192106,51.45265918167464,50.63311030935571,50.67079162597656,1339400 |
| 2017-03-10,50.79324183003405,51.104107248771555,50.444698694606025,50.51063919067383,2266300 |
| 2017-03-13,50.58600915151919,51.151214512256054,50.54832783587325,51.122955322265625,1869700 |
| 2017-03-14,50.79324123839996,50.79324123839996,50.0961549756635,50.39759826660156,1647200 |
| 2017-03-15,50.614636235973194,51.19966645150476,50.57689142218572,51.04869079589844,1779600 |
| 2017-03-16,51.26572167540462,51.284590482754794,50.84110151915446,51.04869079589844,1815000 |
| 2017-03-17,51.26570620246723,51.33175780688793,50.822213773177545,51.24683380126953,1814400 |
| 2017-03-20,51.2940223140018,51.2940223140018,50.97319863449864,51.15248107910156,773800 |
| 2017-03-21,51.30345437287305,51.37894398791613,50.208880151549195,50.29380416870117,1902000 |
| 2017-03-22,50.284377910822954,50.510839593544766,49.92580938037928,50.35042953491211,1503700 |
| 2017-03-23,50.25605420896829,50.71841905484844,50.133388996413274,50.44477462768555,873700 |
| 2017-03-24,50.43535005035857,50.85053217277178,50.19945038089903,50.407039642333984,1363500 |
| 2017-03-27,49.510615728817285,50.642931078501896,49.4634329229615,50.482521057128906,1283600 |
| 2017-03-28,50.24663154735523,51.13361304315365,50.20888673488463,50.88827896118164,1290400 |
| 2017-03-29,50.8222240876265,51.444999055373735,50.652376041918785,51.133609771728516,1357700 |
| 2017-03-30,51.03925529331213,51.341206598023554,50.88827964095641,51.067562103271484,1158000 |
| 2017-03-31,50.878836437361265,51.19966011576711,50.746733204995884,51.029815673828125,1214700 |
| 2017-04-03,51.03925000260976,51.41669089414546,50.50139907187442,50.64293670654297,1570400 |
| 2017-04-04,50.56745326439497,50.87883895616551,50.482529239449676,50.72786331176758,877400 |
| 2017-04-05,51.01094593185172,51.454434863720685,50.567453400439454,50.66181182861328,1099200 |
| 2017-04-06,50.699554166781176,51.360073930410415,50.63350255037257,51.15248107910156,1054400 |
| 2017-04-07,51.06756056303071,51.21853621083287,50.878840103392164,51.09587097167969,1408500 |
| 2017-04-10,51.07699344125078,51.765819990210225,51.07699344125078,51.4355583190918,835000 |
| 2017-04-11,51.34120120839107,51.473304440391615,50.89770870135229,51.416690826416016,694400 |
| 2017-04-12,51.284588872605035,51.41669571671351,50.45422459261244,50.50140380859375,2350700 |
| 2017-04-13,50.340985266034686,50.75617096525445,50.190009629830165,50.19944763183594,1736800 |
| 2017-04-17,50.482525265919094,50.93545216346256,50.31267722939742,50.92601776123047,1173400 |
| 2017-04-18,50.74672726890618,51.152474920590805,50.624062052940275,50.935447692871094,1211600 |
| 2017-04-19,51.095856628924224,51.32231823728734,50.68067101435456,50.82221221923828,1130400 |
| 2017-04-20,51.1336116069094,51.78469700533745,51.0581255836319,51.68090057373047,1658900 |
| 2017-04-21,51.70919962174474,52.058330076033556,51.67145481599925,51.746944427490234,2092800 |
| 2017-04-24,52.3980315627138,53.46429903857547,52.162131901654156,53.38881301879883,2501800 |
| 2017-04-25,53.72850676218582,54.096513265651616,53.492607095615654,53.81343078613281,1810700 |
| 2017-04-26,53.89834322641011,54.20973244714066,53.80398481987857,53.87947082519531,2058000 |
| 2017-04-27,53.888918906693675,54.3135390146052,53.74737767087545,54.03045654296875,1391700 |
| 2017-04-28,54.00214561133686,54.3418416717226,53.73793916416701,53.973838806152344,2095300 |
| 2017-05-01,54.15311841301876,54.38901804269704,53.46429192630331,54.34183883666992,3255000 |
| 2017-05-02,54.26634858060222,56.17241799762975,54.20029697304297,55.700618743896484,4210000 |
| 2017-05-03,55.5779613720607,57.02166614034836,55.5779613720607,56.5309944152832,3772600 |
| 2017-05-04,56.61591436885742,57.26699608826383,56.530990353322416,56.983917236328125,2431800 |
| 2017-05-05,57.01222760125276,57.248127259184876,56.72914873164285,56.79520034790039,2398500 |
| 2017-05-08,56.71970993647972,56.91786476990629,56.42719308746227,56.549861907958984,1476000 |
| 2017-05-09,56.41776452953741,57.012229091392925,56.40832652722929,56.89899826049805,1056100 |
| 2017-05-10,56.57817143227042,56.80463668103064,56.27622016695215,56.5687370300293,965200 |
| 2017-05-11,56.25734562504091,56.50268326850309,55.84216355089175,56.47437286376953,1287600 |
| 2017-05-12,56.2856622580086,56.455510307032824,55.94596615996015,56.115814208984375,1158000 |
| 2017-05-15,56.32340849219694,56.54987377760657,56.11581921341034,56.35171890258789,1138300 |
| 2017-05-16,56.3517138539408,56.56874111659507,56.078069375120656,56.43663787841797,856700 |
| 2017-05-17,56.43663790163644,56.43663790163644,55.71950089474676,56.115814208984375,1649000 |
| 2017-05-18,55.67231343782276,56.21960231465306,55.417541402009626,55.80441665649414,2145800 |
| 2017-05-19,56.144110856395706,56.96504054507947,56.01200764207218,56.67252731323242,1455100 |
| 2017-05-22,56.8801217370596,57.38966583850819,56.74801851065656,57.163204193115234,1016700 |
| 2017-05-23,57.31418092281698,57.43684614994864,57.031098461330316,57.14433288574219,1195700 |
| 2017-05-24,57.399111325299955,57.84260027183752,57.21039086316698,57.550086975097656,1175800 |
| 2017-05-25,57.67273123765983,57.90863082963272,57.43683164568695,57.64442443847656,873400 |
| 2017-05-26,57.512329665640124,57.81428089962313,57.304736842448314,57.43684005737305,568900 |
| 2017-05-30,57.229258568297574,57.43684782000257,57.01222771496919,57.37079620361328,732400 |
| 2017-05-31,57.45572699880143,57.653881871332274,56.85182437801586,57.57839584350586,1315500 |
| 2017-06-01,57.74823153694529,58.267210015555854,57.39910108399531,58.04074478149414,1627100 |
| 2017-06-02,58.11623777334904,58.68239549212286,57.89921052783431,58.371009826660156,1186100 |
| 2017-06-05,58.38044370312113,58.62578135204538,58.191723265381626,58.31439208984375,741900 |
| 2017-06-06,57.918084023872204,58.276648906070214,57.79541519599233,58.031314849853516,1256100 |
| 2017-06-07,58.18229255049778,58.34270619258235,57.77654484348427,58.05962371826172,1070300 |
| 2017-06-08,58.05961490341686,58.521979755005034,57.79540847367655,58.465362548828125,1190300 |
| 2017-06-09,58.55973162157139,59.31460979725718,58.474807601835295,58.8616828918457,1580700 |
| 2017-06-12,58.82393070413629,59.13531633774549,58.26720744449062,58.276641845703125,1200800 |
| 2017-06-13,58.38988293300008,58.74844781275038,58.23890729954127,58.55029296875,586100 |
| 2017-06-14,58.65423290045103,58.70148063542466,58.04945324133793,58.15340042114258,900600 |
| 2017-06-15,57.803760766814,58.81488106655976,57.737613215163044,58.786529541015625,783300 |
| 2017-06-16,58.862144664356016,59.17398269120278,58.53140321220513,58.89994430541992,1464400 |
| 2017-06-19,59.098382200388805,59.429120020829515,58.89993950812438,59.40077209472656,707500 |
| 2017-06-20,59.24012262599588,59.29682208028449,58.427452076489466,58.465248107910156,977900 |
| 2017-06-21,58.43689108576924,58.465239006114516,57.1233845731278,57.18008041381836,1984100 |
| 2017-06-22,57.20844288565267,57.482484850664896,56.94384902763969,57.24624252319336,994000 |
| 2017-06-23,57.208435560343695,57.38797840851446,57.05724063431268,57.104488372802734,1653200 |
| 2017-06-26,57.36907747757659,57.63367129656877,56.934392524279076,57.095035552978516,1160000 |
| 2017-06-27,57.00054562279162,57.095041107128274,56.783203125,56.783203125,773000 |
| 2017-06-28,57.123398204853885,57.46358774926346,56.91550379332092,57.236793518066406,848600 |
| 2017-06-29,57.33128596781947,57.46358469844417,56.28237306794084,56.698158264160156,1839500 |
| 2017-06-30,57.019450999087404,57.586431169922015,57.019450999087404,57.236793518066406,2045300 |
| 2017-07-03,57.64312151054286,58.28570085838636,57.397431103318674,57.8415641784668,563100 |
| 2017-07-05,57.86045747378308,58.21009503092361,57.78486182037722,57.851009368896484,988800 |
| 2017-07-06,57.61477338672067,57.95496287612884,57.378531086272936,57.80376434326172,1050200 |
| 2017-07-07,57.97384838134592,58.6258793172182,57.70925820723586,58.17229461669922,849500 |
| 2017-07-10,58.15340483570704,58.72038490797361,57.9927581988763,58.30459976196289,1072900 |
| 2017-07-11,58.25734780175426,58.417990822172534,57.387974335204206,58.22899627685547,1020300 |
| 2017-07-12,58.58808799185805,58.881029729535,58.48414080736716,58.795982360839844,973000 |
| 2017-07-13,58.80543429561448,58.814886006513454,58.30460176111406,58.361297607421875,735000 |
| 2017-07-14,58.39909604010282,58.673137974191434,58.181753555927116,58.493595123291016,758800 |
| 2017-07-17,58.465248107910156,58.54084738029497,58.087262560301255,58.465248107910156,1014700 |
| 2017-07-18,58.26680184432181,58.351849218142355,57.936064059892765,58.03055953979492,537700 |
| 2017-07-19,58.22899627685547,58.238447986745435,57.90770663124779,58.22899627685547,742000 |
| 2017-07-20,58.191213774551514,58.32350890558593,57.709277391758185,57.77542495727539,650000 |
| 2017-07-21,57.51082339963813,57.567519241933404,57.170633926781484,57.55807113647461,1096300 |
| 2017-07-24,57.69982096056603,57.99275910709048,57.671469433168724,57.8415641784668,686500 |
| 2017-07-25,58.22900449573284,58.503046444884355,57.94551444012889,58.38019943237305,878100 |
| 2017-07-26,58.38019168869689,58.55028642045184,57.973854674479064,58.12504959106445,637400 |
| 2017-07-27,58.22900189813218,58.314049271496565,57.82266484814366,58.21010208129883,1167500 |
| 2017-07-28,58.24791501215601,58.588104583274074,57.91717715399806,58.44635772705078,871400 |
| 2017-07-31,58.59753366237142,58.59753366237142,58.16284873144656,58.191200256347656,771300 |
| 2017-08-01,58.34239516690838,58.66368481251605,57.7281637958207,58.22899627685547,1200900 |
| 2017-08-02,57.93606529946149,61.394652567542394,57.59587579690082,60.695377349853516,3210400 |
| 2017-08-03,60.79931501178248,61.3757468019146,60.29848609289158,60.85601806640625,1078100 |
| 2017-08-04,60.95998069787195,61.167875128556496,60.69539040774423,60.969425201416016,815300 |
| 2017-08-07,60.89381216434021,61.03555176415823,60.60086683578449,60.657569885253906,641800 |
| 2017-08-08,60.55364112551883,60.856031046351674,60.12840417285633,60.28904724121094,594600 |
| 2017-08-09,60.147284148360434,60.317378873303966,59.75039525523521,60.06223678588867,886600 |
| 2017-08-10,59.75986106126563,59.92050411451053,59.240125054245404,59.287376403808594,618000 |
| 2017-08-11,59.164536436379784,59.551973757489044,58.975541829913055,59.13618850708008,711900 |
| 2017-08-14,59.53307379451002,59.977210577932695,59.40077865173022,59.64646911621094,770600 |
| 2017-08-15,59.76930378239531,59.92994682116438,59.599209032656574,59.63700866699219,536900 |
| 2017-08-16,59.92994682116438,59.948846638332185,59.608660743626245,59.63700866699219,541600 |
| 2017-08-17,59.561412035957254,59.78820624724284,59.31572161143858,59.33462142944336,1270200 |
| 2017-08-18,59.16452235863074,59.69370280509636,59.0227755363152,59.47636032104492,875100 |
| 2017-08-21,59.41021076200749,59.53305776355396,58.80543106942686,58.94717788696289,597600 |
| 2017-08-22,59.12672272537707,59.60865903743276,58.89993213539793,59.47636032104492,690100 |
| 2017-08-23,59.14562838990526,59.2495755892447,58.682591848694635,59.02278137207031,819200 |
| 2017-08-24,59.10782221581835,59.561406995230605,59.022774844380336,59.07002258300781,759600 |
| 2017-08-25,59.34407712327547,59.53307172271471,58.9566398165725,59.07948684692383,577100 |
| 2017-08-28,59.14562054769629,59.32516339244013,58.70148388386994,58.94717788696289,431900 |
| 2017-08-29,58.43690468043111,59.202331150761495,58.370757114389576,59.126731872558594,678200 |
| 2017-08-30,59.070020482910145,59.33461429840549,59.032224456214756,59.23066711425781,684300 |
| 2017-08-31,59.24955868046926,59.81653865444149,59.21175905426558,59.769290924072266,1187900 |
| 2017-09-01,59.816555734966826,60.024450133680254,59.457466393035936,59.75040817260742,1101500 |
| 2017-09-05,59.73150555769485,59.96774787071036,59.372419837346854,59.542510986328125,793700 |
| 2017-09-06,59.91105469871406,59.99610207938936,59.57086517601288,59.967750549316406,848300 |
| 2017-09-07,60.01498925322884,60.128388146896214,59.36296183611203,60.10003662109375,702600 |
| 2017-09-08,60.024447655866204,60.74262270530987,59.7976534480162,60.52528381347656,1163700 |
| 2017-09-11,60.78041609814963,60.96940704638028,60.345731149585085,60.8654670715332,1034600 |
| 2017-09-12,61.016655288515494,61.4513402149977,60.96940394908696,61.34739303588867,864900 |
| 2017-09-13,61.16785262162223,61.52693828187659,61.007202396403926,61.517486572265625,517800 |
| 2017-09-14,61.50805131404801,61.79193751561556,61.22416511248046,61.754085540771484,760900 |
| 2017-09-15,61.716217586314386,62.30290499567693,61.56480972614074,61.820308685302734,1328300 |
| 2017-09-18,61.971714293794264,62.79497835555453,61.848700812185136,62.74766159057617,1016400 |
| 2017-09-19,62.6435706896334,62.91799204445762,62.492170036348334,62.804443359375,657800 |
| 2017-09-20,62.95583053331296,63.059921618701786,62.53000861637556,62.83281707763672,1283700 |
| 2017-09-21,62.79497620758422,63.1167070959528,62.48270289626804,62.558406829833984,860900 |
| 2017-09-22,62.520534747694576,62.615161024444724,61.92438270659875,62.06631851196289,1015500 |
| 2017-09-25,62.04741727609644,62.208282723310326,61.32824433272461,61.53642654418945,1338700 |
| 2017-09-26,61.6310694516356,62.23668665562461,61.50805593878758,61.90549087524414,1197300 |
| 2017-09-27,62.13258192224904,62.82336042993265,62.13258192224904,62.70980453491211,1510500 |
| 2017-09-28,62.64356271043158,62.73819622864617,61.75406683930979,62.02848815917969,940000 |
| 2017-09-29,61.9527867459196,62.62464287926305,61.93385715369916,62.492164611816406,794500 |
| 2017-10-02,62.45431119572234,63.249180781932765,62.12311553480132,63.239723205566406,889500 |
| 2017-10-03,63.21134427207834,63.29650578761335,62.52055847257548,62.72874069213867,1013100 |
| 2017-10-04,62.662462813852855,63.447874440478344,62.52998461412331,63.353240966796875,661000 |
| 2017-10-05,63.30595651377763,63.46682193149381,62.94636649826701,63.268104553222656,1070600 |
| 2017-10-06,63.18293492565964,63.410046685713326,62.917978425120175,63.391117095947266,642200 |
| 2017-10-09,63.40058953584951,63.74124999748466,63.15455537588545,63.50468063354492,623300 |
| 2017-10-10,63.64662444120703,63.76017311673253,63.33435114446364,63.551998138427734,1086500 |
| 2017-10-11,63.542522586794014,63.580374545403565,63.154545425688326,63.3721923828125,880800 |
| 2017-10-12,63.2964984381541,63.95888976937575,63.2964984381541,63.50468063354492,982000 |
| 2017-10-13,63.92101596699802,64.01564222565374,63.542503712854405,63.589813232421875,860600 |
| 2017-10-16,63.87371972347749,64.13867622054008,63.40058105885914,64.12921142578125,518700 |
| 2017-10-17,64.1102832828414,64.52664758046052,64.1102832828414,64.27114868164062,885200 |
| 2017-10-18,64.38470454995196,64.4793308304502,63.939953090135596,64.27114868164062,984600 |
| 2017-10-19,64.06298138771857,64.72537994384766,63.8453416140587,64.72537994384766,680400 |
| 2017-10-20,65.0187119965402,65.1322678708347,64.64019963508139,64.89569854736328,810400 |
| 2017-10-23,64.93357521991734,65.1417502394068,64.63076665940247,64.81055450439453,1178400 |
| 2017-10-24,64.89570800334174,65.35938192344142,64.89570800334174,65.03765106201172,889500 |
| 2017-10-25,65.00925557315091,65.34045844427698,64.18599884195709,64.8294677734375,987100 |
| 2017-10-26,65.22688666172193,65.58646939305406,64.84837434375433,65.51077270507812,843300 |
| 2017-10-27,65.38776219417518,65.69057065161981,65.0565665718956,65.47293090820312,1006300 |
| 2017-10-30,66.48546452377538,66.48546452377538,63.977827502997094,63.99674987792969,1634500 |
| 2017-10-31,64.11028429189122,64.32793123803295,63.68446241318583,63.86425018310547,1406400 |
| 2017-11-01,64.29009117993101,64.31847834782883,63.32488415426173,63.63715744018555,1860900 |
| 2017-11-02,64.14815116876841,64.82947210878308,63.372203924757095,64.70645141601562,3550300 |
| 2017-11-03,65.08495727448847,65.39723054369306,63.86425858357166,64.02513122558594,2380600 |
| 2017-11-06,64.11029994927092,65.06604223566413,63.98728647459628,64.86732482910156,1500000 |
| 2017-11-07,64.9051571836884,65.18904326430582,64.61181352803389,64.87677001953125,1352000 |
| 2017-11-08,64.5834252392244,64.91462084782867,63.90210443322541,64.39417266845703,1322200 |
| 2017-11-09,64.06297236057797,64.9146234015808,63.96834607147168,64.3563232421875,1284000 |
| 2017-11-10,64.20490893168022,64.66858275522554,64.0440435344636,64.56449890136719,1039700 |
| 2017-11-13,64.46987592980186,65.283675062109,64.3752496347827,65.18904876708984,1953500 |
| 2017-11-14,64.94301392576412,65.76627784457357,64.94301392576412,65.7568130493164,1927400 |
| 2017-11-15,65.30260537997444,65.70950495065884,64.95248014302899,65.12281036376953,1813800 |
| 2017-11-16,65.51079516146166,66.64632528508977,65.29314815767864,66.35298156738281,1985100 |
| 2017-11-17,66.1920998475337,66.64631616655383,65.94607292677446,66.4854507446289,2939400 |
| 2017-11-20,66.59901934417076,67.13839732347192,66.43815387409556,66.86398315429688,1761800 |
| 2017-11-21,67.00591211906843,67.41281176111318,66.42868222641135,66.57062530517578,1473700 |
| 2017-11-22,66.64632488216324,66.77880315513477,66.28674202974399,66.4665298461914,1000200 |
| 2017-11-24,66.54223377918211,66.75041598514436,66.33405157321987,66.4665298461914,280800 |
| 2017-11-27,66.54223339698501,66.99644977279597,66.4570718875029,66.80718994140625,911500 |
| 2017-11-28,67.01537314253073,68.16036806624551,66.96805637909873,68.1319808959961,1510600 |
| 2017-11-29,68.2171248946148,68.2171248946148,67.44117782238602,67.82915496826172,1357400 |
| 2017-11-30,67.9237961399835,69.13503015534913,67.9237961399835,68.784912109375,1569700 |
| 2017-12-01,68.69969763472683,68.87949254586754,66.77875679081936,68.21709442138672,1321700 |
| 2017-12-04,68.70921298260237,69.0214863045138,67.8859489210699,67.93326568603516,988900 |
| 2017-12-05,67.93325230101001,68.17959527829208,67.13738499860216,67.3174057006836,1117600 |
| 2017-12-06,67.34582183515734,67.8006010405,67.15632447577694,67.30792236328125,729300 |
| 2017-12-07,67.27002221820688,67.70585529754251,67.02367926777019,67.64900970458984,1103600 |
| 2017-12-08,67.93325378282373,68.13222784135172,67.60164239958709,67.97115325927734,865500 |
| 2017-12-11,68.0564260868342,68.31223850663282,67.84798258921309,68.1322250366211,953500 |
| 2017-12-12,68.14167806262294,68.48276602588038,68.02798689392644,68.34064483642578,1060900 |
| 2017-12-13,68.2648757158841,68.50174203380378,67.9143109630719,67.94273376464844,740800 |
| 2017-12-14,68.17009730565567,68.350117951498,67.21316295222252,67.23210906982422,807000 |
| 2017-12-15,67.4311013232388,67.65849819192022,67.30793344080945,67.47847747802734,3172300 |
| 2017-12-18,67.63954502671234,68.46384241365602,67.63954502671234,67.74376678466797,1240200 |
| 2017-12-19,68.03746387336669,68.52067307958909,67.58268469105072,68.27433013916016,1519700 |
| 2017-12-20,68.35016781258966,68.85232342406596,68.2554226982979,68.67230987548828,1553000 |
| 2017-12-21,68.97546038456123,69.09862824207984,68.52067396776548,68.80491638183594,681600 |
| 2017-12-22,69.06073071285583,69.10810685939423,68.46383030083146,68.78596496582031,565500 |
| 2017-12-26,68.89020861908098,68.89020861908098,68.54912049554376,68.72914123535156,235500 |
| 2017-12-27,68.8807253540817,69.08916887948658,68.64385902586467,68.85230255126953,507500 |
| 2017-12-28,69.07970856698873,69.09865469517365,68.26488771187208,69.04180908203125,570400 |
| 2017-12-29,69.16496673049235,69.22181233520534,68.56806619524639,68.66281127929688,886600 |
| 2018-01-02,69.06071457336577,69.43970197134834,68.35011591286721,68.92807006835938,791800 |
| 2018-01-03,68.62489636138261,69.53446197509766,68.62489636138261,69.53446197509766,1118500 |
| 2018-01-04,69.79976382575694,70.58616172479998,69.73344154683681,70.0934829711914,1166500 |
| 2018-01-05,70.22610204620972,70.39664601991736,69.65761731479516,69.91343688964844,2135000 |
| 2018-01-08,69.85661452557399,70.4345616650544,69.35445188211389,70.37771606445312,1642300 |
| 2018-01-09,70.29245511297061,70.45352248413444,69.87556805481782,70.11243438720703,1166500 |
| 2018-01-10,69.91348263760742,70.0461272341113,69.60081727645323,69.84716033935547,789000 |
| 2018-01-11,69.88502901847359,70.66195012487609,69.75238448044769,70.65247344970703,930400 |
| 2018-01-12,70.95569290631119,71.45784848023295,70.68092703540171,71.24940490722656,738700 |
| 2018-01-16,71.48623413370743,71.6473086836845,70.67141362378884,70.974609375,773300 |
| 2018-01-17,71.419935565795,72.14001125665722,71.10727749364861,72.0357894897461,1297600 |
| 2018-01-18,72.34843517836842,72.42423412077213,71.8178570387125,72.07366943359375,1174100 |
| 2018-01-19,72.3957897675934,73.25797898780459,72.3957897675934,72.93584442138672,1649700 |
| 2018-01-22,72.76533683751302,72.89798139923197,72.10210680033178,72.48109436035156,792300 |
| 2018-01-23,72.46212485772799,73.31483755694012,72.33894978402267,72.95480346679688,823500 |
| 2018-01-24,73.0779898570101,73.28643336209994,72.10210183644033,72.86007690429688,806900 |
| 2018-01-25,73.30535511984621,73.46642240305513,72.36735975121871,72.93584442138672,695200 |
| 2018-01-26,73.30538891952727,73.98755782681447,72.74638066373639,73.97808837890625,775300 |
| 2018-01-29,73.65594130797491,74.05388217859006,73.40012888912331,73.41907501220703,1029700 |
| 2018-01-30,73.26748698386791,73.80754186855008,72.5284652709961,72.5284652709961,1638400 |
| 2018-01-31,72.70847521890295,73.18220780453565,71.94103074332536,72.29159545898438,1612100 |
| 2018-02-01,73.24853170331583,74.38549427122341,72.14947583911618,73.8170166015625,1625800 |
| 2018-02-02,73.75066648691917,74.25282897050478,73.10639727565922,73.19166564941406,1949800 |
| 2018-02-05,72.74637438658189,73.39065098947037,69.99872395577555,70.0176773071289,2557600 |
| 2018-02-06,68.60596745767188,71.36308778670809,67.81956950529968,70.7851333618164,2698900 |
| 2018-02-07,70.34929122557945,71.05989012684793,70.2071699996086,70.26402282714844,1569100 |
| 2018-02-08,70.23559178734595,70.57667983332833,68.2269702149894,68.2648696899414,1594500 |
| 2018-02-09,68.90914216809044,69.08915562756826,67.42162220135052,68.5017318725586,2040000 |
| 2018-02-12,69.21234521556275,70.42509968082163,68.82388096072278,70.11243438720703,1739800 |
| 2018-02-13,69.97977492986516,70.64299762800735,69.64816358079406,70.5103530883789,981300 |
| 2018-02-14,70.15981000796162,70.93673128310651,69.96083592912169,70.7851333618164,902200 |
| 2018-02-15,71.39150273415304,71.88418869554582,70.6335348968667,71.85575866699219,1162000 |
| 2018-02-16,71.59046950134868,72.897976127432,71.45782494922226,72.5284652709961,1390600 |
| 2018-02-20,72.14000674681837,73.01167308050367,71.66627410086943,71.74207305908203,1143800 |
| 2018-02-21,71.83683370092398,73.05906505961262,71.83683370092398,72.3389892578125,1261500 |
| 2018-02-22,72.47162099172459,73.08747490129637,72.28213081735797,72.45267486572266,744600 |
| 2018-02-23,72.85059248486829,73.00219037376078,71.91260404024783,72.72742462158203,1006000 |
| 2018-02-26,73.13484837892494,74.48972403889444,72.9074515037145,74.28128051757812,1271600 |
| 2018-02-27,74.23388277448936,74.94448153856281,73.58960627258605,73.59908294677734,1054100 |
| 2018-02-28,73.78860761591976,73.92125220238042,71.73260929719174,71.76103210449219,1494100 |
| 2018-03-01,71.77049443269158,71.89366231589553,69.85661776173113,70.28297424316406,985400 |
| 2018-03-02,69.69552929606441,70.7756389140052,69.344971841127,70.60509490966797,997200 |
| 2018-03-05,70.08402635427387,71.52417077813604,69.7429381854613,71.24940490722656,935100 |
| 2018-03-06,71.56205589297255,72.13053365061448,70.85145688877343,72.11158752441406,1074000 |
| 2018-03-07,71.32516824301241,72.65162076683005,70.38717986178779,72.5000228881836,1322200 |
| 2018-03-08,72.71793318566381,73.22008844066568,72.33894576894686,73.19166564941406,849000 |
| 2018-03-09,73.71279878707395,74.66973347779522,73.4948786006349,74.65078735351562,778900 |
| 2018-03-12,74.66972745729596,74.72658028272306,74.00650473219282,74.23389434814453,969000 |
| 2018-03-13,74.3949736679367,75.15294881457785,74.02546277181048,74.2623291015625,807500 |
| 2018-03-14,74.80238057248631,74.85923340442709,73.97809040950217,74.09178161621094,766100 |
| 2018-03-15,74.37651623401767,74.58533354177263,73.86396663540526,73.9968490600586,612400 |
| 2018-03-16,73.98736646527148,74.82263582133199,73.77855636780646,74.68025970458984,1433900 |
| 2018-03-19,74.37651886160408,74.52838139162333,73.24701097059834,73.91143035888672,830500 |
| 2018-03-20,74.22466686674579,74.9460339713642,74.10127807895688,74.44297790527344,982700 |
| 2018-03-21,74.60431149846951,75.12635475285913,74.158203125,74.158203125,998700 |
| 2018-03-22,73.46533973103546,73.88296722079107,72.25041023074449,72.30735778808594,1226200 |
| 2018-03-23,72.51619026462647,72.91483773218859,70.74124952826297,70.81718444824219,931600 |
| 2018-03-26,71.86122291608604,73.01920443423434,71.16833708411099,72.88632202148438,924200 |
| 2018-03-27,72.97176973890008,73.09516576793811,71.10192161366892,71.2537841796875,1164000 |
| 2018-03-28,71.22530589107213,71.74734202804675,70.7317362892755,71.13987731933594,1230500 |
| 2018-03-29,71.65243763617809,72.66804352535137,71.49108138312057,72.10803985595703,852000 |
| 2018-04-02,72.10802718320028,72.10802718320028,69.78256984682406,70.8646240234375,841300 |
| 2018-04-03,71.06394902869333,71.82327628704056,70.6178405531197,71.78530883789062,982000 |
| 2018-04-04,70.65578946776955,72.03207474106128,70.13374623083898,71.82325744628906,883200 |
| 2018-04-05,72.17446420735567,72.83887641248292,72.04158176633021,72.5256576538086,867500 |
| 2018-04-06,71.5764997019669,72.00362083799102,69.02324483397452,69.80155944824219,1201400 |
| 2018-04-09,70.4564874726106,71.0544585299442,69.50732292611553,69.64020538330078,1077300 |
| 2018-04-10,70.79818138225097,71.18734232959721,70.30461899504817,70.7412338256836,969600 |
| 2018-04-11,70.11476599323856,70.72223053598344,69.87747492993044,70.30459594726562,858000 |
| 2018-04-12,71.3297119140625,71.88971547969912,70.95004467485023,71.3297119140625,1229500 |
| 2018-04-13,71.71885598569237,71.92767330138972,70.8171527495985,71.13037872314453,679700 |
| 2018-04-16,71.83274792432252,72.26936259328524,71.44358712107741,71.7568130493164,646600 |
| 2018-04-17,72.05109108622908,72.72499710965894,71.83278003338911,72.4971923828125,935200 |
| 2018-04-18,72.86734239702956,73.27548334841907,72.52564990059916,73.0666732788086,750300 |
| 2018-04-19,72.95278290281514,73.20905412750545,72.2598896424223,72.63955688476562,641600 |
| 2018-04-20,72.1839662026632,72.44023744231947,71.49107290180609,71.95616149902344,1349700 |
| 2018-04-23,72.00360085207754,72.1744507073748,70.75070432708044,71.02596282958984,1225000 |
| 2018-04-24,71.13986527377348,71.41512380479294,67.24829287954016,68.16898345947266,1736800 |
| 2018-04-25,67.67542260877052,68.38729588765008,66.98252943104598,68.29237365722656,2431200 |
| 2018-04-26,68.39677934159714,68.50118799728074,67.41914123978623,67.86524963378906,1452800 |
| 2018-04-27,67.89375614573099,67.89375614573099,66.72628751143824,67.3432388305664,1931800 |
| 2018-04-30,67.46662328701044,67.65645331540124,66.24220005170098,66.25169372558594,1861200 |
| 2018-05-01,66.19470760319355,66.23267503921736,65.08418725530233,65.7391128540039,3139500 |
| 2018-05-02,66.54591774726669,68.68153768205305,66.41303530842619,66.5838851928711,2751400 |
| 2018-05-03,66.45103233493954,67.4476510698916,65.96695623993253,66.43204498291016,4585800 |
| 2018-05-04,66.16624461313208,68.01711940261946,66.04285585711925,67.86524963378906,3295700 |
| 2018-05-07,67.9981402672579,69.18459582362622,67.86525782426864,69.09917449951172,1849900 |
| 2018-05-08,69.18461843082181,69.80157697004455,68.95682091719657,69.71614837646484,1748000 |
| 2018-05-09,70.02936089955841,71.2348039601661,69.65918729614054,70.99751281738281,1879500 |
| 2018-05-10,71.38665926432867,71.38665926432867,70.49444234092549,70.89309692382812,1788800 |
| 2018-05-11,70.98801605047205,71.33920953344514,70.51343378558714,71.00699615478516,1374500 |
| 2018-05-14,71.20630963471787,71.20630963471787,70.28562625565783,70.47545623779297,1078600 |
| 2018-05-15,70.23816513934922,70.76020845254533,69.95341292459688,70.47545623779297,1316800 |
| 2018-05-16,70.5988622812676,71.33921677251733,70.31411723837284,71.11141204833984,1189900 |
| 2018-05-17,71.14937868998967,71.86125215142553,70.8836137563685,71.50057220458984,1264400 |
| 2018-05-18,71.55752923606447,72.23143533310719,71.37718561799942,71.69990539550781,1187100 |
| 2018-05-21,72.13648330734662,72.79140895993255,72.13648330734662,72.3642807006836,1069700 |
| 2018-05-22,72.47818075519469,72.63953693537262,71.66189894287909,71.72834014892578,918500 |
| 2018-05-23,71.21582073653333,71.36769055265167,70.43750603280543,71.11141204833984,1024200 |
| 2018-05-24,71.09242385236992,72.25040572307347,70.96902783042738,72.19345092773438,1332300 |
| 2018-05-25,71.88970915877206,72.20293514669795,71.09241454392395,71.27275085449219,1126100 |
| 2018-05-29,70.617844716647,70.80767473203831,69.47884289964651,69.86800384521484,1153900 |
| 2018-05-30,70.3330879336579,71.23479855271594,70.14325793046169,70.91207885742188,1414400 |
| 2018-05-31,70.98802134873435,71.08293636048528,69.2415547180022,69.31748962402344,2477400 |
| 2018-06-01,70.01985011467806,70.84562569671827,69.78255902988425,70.43748474121094,1238900 |
| 2018-06-04,70.78867976364141,71.02597085383205,70.4374863432015,70.92156219482422,895100 |
| 2018-06-05,70.92158617569208,71.85176350849457,70.92158617569208,71.76634216308594,1569100 |
| 2018-06-06,71.80431015294141,72.09854888916016,71.32023413403971,72.09854888916016,1245200 |
| 2018-06-07,72.13649065565274,72.32632062917948,71.53851972164915,71.92767333984375,831400 |
| 2018-06-08,71.91819580323323,72.02260448456136,71.45310719466765,71.89921569824219,608300 |
| 2018-06-11,71.89921428438109,72.25040777299245,71.60497559272476,71.77582550048828,1557400 |
| 2018-06-12,71.91819046877725,72.1459951610783,71.63344546572652,71.99412536621094,654100 |
| 2018-06-13,72.15549086485593,72.33583445904944,71.44361740342008,71.50057220458984,1010000 |
| 2018-06-14,71.56712910752442,71.8904424362413,70.86343435378677,71.16773223876953,887300 |
| 2018-06-15,70.88245604422588,71.48154045628522,70.51159322889859,71.40546417236328,1503800 |
| 2018-06-18,70.73982032595181,71.33890478459251,70.4165069766952,71.21528625488281,838800 |
| 2018-06-19,70.35943445699802,70.5496251500325,69.12322759992287,69.77936553955078,1209700 |
| 2018-06-20,70.25484521657312,70.25484521657312,69.50360815505906,69.71281433105469,771200 |
| 2018-06-21,69.34192237552081,69.34192237552081,68.33393731967982,68.93302154541016,1495600 |
| 2018-06-22,69.50361017507744,69.7508545043521,69.12324321315917,69.41802978515625,1444800 |
| 2018-06-25,69.18979494122884,69.31341345473675,68.18180237058229,68.94255065917969,1310500 |
| 2018-06-26,69.0851872387397,69.48457679871348,68.69530177183707,68.74285125732422,1060000 |
| 2018-06-27,69.11370976444523,70.07415272278038,67.97259473347674,68.0011215209961,1468400 |
| 2018-06-28,68.05818483310685,68.51463526381798,67.55419216807242,68.19131469726562,894600 |
| 2018-06-29,68.6192398071289,69.41801900920223,68.46708724195287,68.6192398071289,1282500 |
| 2018-07-02,67.95359938224476,68.41955402763162,67.3164766878332,68.38152313232422,1244100 |
| 2018-07-03,68.87597588743834,69.21831184289277,67.91553294268938,68.05817413330078,532300 |
| 2018-07-05,68.52413573332635,68.59070066188502,67.80143286755589,68.44806671142578,961200 |
| 2018-07-06,68.29591523396641,68.68580071812154,68.08670909661812,68.36248016357422,613100 |
| 2018-07-09,68.4100362783196,69.51311339797029,68.4100362783196,69.44654846191406,769700 |
| 2018-07-10,69.84593597153355,70.10269161360166,69.54163809373578,69.76986694335938,1442100 |
| 2018-07-11,69.06616252043531,69.35144491494012,68.2768947716997,68.52413177490234,976400 |
| 2018-07-12,69.1042023293102,69.71279801428712,68.61923240395951,69.61770629882812,824200 |
| 2018-07-13,69.5131290687876,70.28338893683603,69.5131290687876,70.08368682861328,550200 |
| 2018-07-16,70.13122150608868,70.27386272965023,69.19930513318263,69.38949584960938,515400 |
| 2018-07-17,69.27537839494371,69.76986698102812,69.08519494185506,69.58918762207031,804200 |
| 2018-07-18,69.75083870294247,70.23581590106632,69.49409033630815,70.1407241821289,733600 |
| 2018-07-19,69.86496990038691,70.15975647641112,69.67477916179479,70.02662658691406,639800 |
| 2018-07-20,69.72231193590088,70.39747257212359,69.59869342674452,69.96004486083984,763100 |
| 2018-07-23,69.8459452661602,69.8459452661602,69.0756927475232,69.14225769042969,809600 |
| 2018-07-24,69.62721964820723,70.26434214063163,69.53212793001498,69.83642578125,1025300 |
| 2018-07-25,69.76986209501669,71.7287790937741,69.68427446859695,71.62417602539062,1580300 |
| 2018-07-26,71.48154244134872,73.35487926850558,71.48154244134872,73.31684112548828,1446900 |
| 2018-07-27,73.4119415432854,73.64017042839845,72.66071170865145,73.07911682128906,948100 |
| 2018-07-30,73.1647004239508,73.92544156718532,72.14720361291091,72.33738708496094,2009100 |
| 2018-07-31,72.67022260809142,74.18220827962884,71.52910709582716,73.98251342773438,1946300 |
| 2018-08-01,74.03004924146337,74.06808738923775,72.73678123727434,73.05059051513672,2060000 |
| 2018-08-02,72.6702020787172,73.38340088616216,72.32786607074094,72.99352264404297,1225500 |
| 2018-08-03,73.07910305017668,73.32634733494073,72.21375893605267,72.8128433227539,1013400 |
| 2018-08-06,72.97449331443022,73.03155414726287,72.37540898243333,72.57510375976562,794900 |
| 2018-08-07,72.82235425508324,73.79230143586611,72.81284290629156,73.68769836425781,1075500 |
| 2018-08-08,73.71622461832798,73.75426275818407,73.24075875267691,73.3833999633789,724400 |
| 2018-08-09,73.45946842051835,73.74475081154311,72.72725425760261,72.89842224121094,1295100 |
| 2018-08-10,72.47051702232754,72.5751201085461,71.86192120525652,72.15670776367188,1453000 |
| 2018-08-13,72.27081545981872,72.70824320910305,71.57663206647668,71.94750213623047,1313400 |
| 2018-08-14,72.07112072927812,72.4039454024373,71.88093001959163,72.09964752197266,990500 |
| 2018-08-15,71.59564209684572,71.78582551765447,70.84440525109598,71.41496276855469,1165200 |
| 2018-08-16,71.78585495769646,72.46101580999941,71.58616010744082,72.01408386230469,876700 |
| 2018-08-17,72.01405507669782,72.71774244703857,71.80484895861562,72.56558990478516,1422600 |
| 2018-08-20,72.64167781860806,73.06009012183377,72.55609744114845,72.82235717773438,960200 |
| 2018-08-21,72.98398498436073,73.36435899554598,72.85085516870052,73.22171783447266,1455800 |
| 2018-08-22,72.99352156860218,73.08861329052047,72.20424649211708,72.38492584228516,564800 |
| 2018-08-23,72.3849094985899,72.56558155293094,71.91894783284253,72.10913848876953,867800 |
| 2018-08-24,72.37542066011643,72.51806188266384,71.90946610449322,72.47051239013672,764300 |
| 2018-08-27,72.8128540024173,73.58310650615587,72.72727361535057,73.27880859375,637400 |
| 2018-08-28,73.59262183176446,74.01103420456252,73.44047649486009,73.53556823730469,751800 |
| 2018-08-29,73.79230649709163,73.79230649709163,73.2502756593237,73.52604675292969,736800 |
| 2018-08-30,73.42143293568867,73.57358548440422,72.54657754567275,72.69872283935547,743400 |
| 2018-08-31,72.4799980440149,73.25025021565335,72.38490634770656,73.18368530273438,852300 |
| 2018-09-04,72.97451318780011,73.13617712731411,72.20426065760566,72.95549774169922,1163000 |
| 2018-09-05,72.81285089082891,74.30581359336905,72.67020966344549,74.17268371582031,1515200 |
| 2018-09-06,74.29631084510801,75.01902116049656,74.239257249563,74.4484634399414,1306800 |
| 2018-09-07,74.29627787792359,74.85733125362403,73.80179667419925,74.25823974609375,1273400 |
| 2018-09-10,74.70518358890239,75.82728315830944,74.5340156120426,75.48494720458984,1449100 |
| 2018-09-11,75.21868348282501,76.27421807430915,75.02850007653478,75.58954620361328,1529300 |
| 2018-09-12,75.54203343411828,75.97946124316861,75.12362107109851,75.82730865478516,1127400 |
| 2018-09-13,76.11306539902088,77.02756441909663,76.04638340592554,76.8656234741211,1012800 |
| 2018-09-14,76.77038551807037,77.33242589632978,76.57986754416929,76.99901580810547,721900 |
| 2018-09-17,77.03712471230924,77.31338087574937,76.62750450690424,76.9609146118164,839200 |
| 2018-09-18,77.16094306056485,77.67535021977051,76.57985389559884,77.63724517822266,1230500 |
| 2018-09-19,77.78013245938631,77.78013245938631,77.094256289507,77.12283325195312,1474400 |
| 2018-09-20,77.46578765242569,77.64678480976282,76.66560346423033,77.52294158935547,940900 |
| 2018-09-21,77.71345801070511,78.03733997362998,77.4086249353313,77.66582489013672,1507200 |
| 2018-09-24,77.50389841763679,77.50389841763679,76.6275040703477,76.72276306152344,929500 |
| 2018-09-25,76.5227084625892,76.58939047575247,75.96066812210361,76.24645233154297,1317900 |
| 2018-09-26,76.1988117666589,76.45601898359725,75.5319917001403,75.62725067138672,987800 |
| 2018-09-27,75.72252015313906,76.03688134290078,75.17001513610303,75.1890640258789,652100 |
| 2018-09-28,75.08427195022126,75.84635831068512,74.98901297211182,75.37005615234375,959200 |
| 2018-10-01,75.89398571369759,76.1702418433051,75.55104757127405,75.93209075927734,1034600 |
| 2018-10-02,76.0368674253733,76.37980552092594,75.78918829685344,75.90350341796875,687700 |
| 2018-10-03,76.15119563392572,76.2559826960086,75.75109627515721,76.03688049316406,1071800 |
| 2018-10-04,75.87493201884828,76.51317513934542,75.18905577744498,75.49388885498047,813400 |
| 2018-10-05,75.50338354941955,75.66532446042932,74.38883151603376,74.92229461669922,805700 |
| 2018-10-08,74.68418967009988,74.75087169029571,73.53153916797491,74.22693634033203,1048000 |
| 2018-10-09,74.11260783860666,74.22691568839876,73.12189862291432,73.16000366210938,1036100 |
| 2018-10-10,72.87423403933859,73.06475200552623,70.61655907426285,70.66419219970703,1623800 |
| 2018-10-11,70.48319872385815,70.59751387021514,68.2541078783588,68.44462585449219,1716500 |
| 2018-10-12,69.67347608111895,69.8925782621638,68.33982864276993,69.34959411621094,1427300 |
| 2018-10-15,69.24479461580317,69.6734635553026,68.67322633941389,68.83517456054688,1433300 |
| 2018-10-16,69.33053087058826,70.12119408212641,68.33982165392474,69.97830200195312,2508400 |
| 2018-10-17,69.85449012003305,70.18790024333902,69.26387271032276,69.83543395996094,1646500 |
| 2018-10-18,69.50200088111625,69.67346992615343,67.74921265877455,67.89209747314453,1375100 |
| 2018-10-19,67.9968916938444,68.11120682520162,66.77755936387663,67.26338958740234,1586900 |
| 2018-10-22,67.51106604362064,67.6158530929007,66.9394976774409,67.15859985351562,1527800 |
| 2018-10-23,65.92019975364693,65.92019975364693,64.13883476665792,64.78660583496094,1712600 |
| 2018-10-24,64.44368894033617,64.95809618708884,62.12885996384657,62.281272888183594,2277600 |
| 2018-10-25,62.84330846746113,63.86259480424575,62.652783241832,63.2815055847168,1553600 |
| 2018-10-26,62.2907939177067,64.47225861310254,62.195534942302146,63.56728744506836,1649900 |
| 2018-10-29,64.47225737228821,64.75804156079572,61.8335467386168,62.586097717285156,1520900 |
| 2018-10-30,62.40511036193008,63.45297364901608,62.10027727354517,63.23387145996094,1690800 |
| 2018-10-31,64.01500748264337,64.85330393675471,63.77685640232432,63.900699615478516,1919200 |
| 2018-11-01,66.51083485375518,68.53987948538294,66.51083485375518,68.23504638671875,2780100 |
| 2018-11-02,69.02567353201759,69.74012641365042,68.25406674554712,69.18761444091797,2742500 |
| 2018-11-05,69.53058924048189,70.32125259262533,68.93997919683278,70.02594757080078,2659200 |
| 2018-11-06,69.75920318057474,71.36909920762552,69.55914991892814,71.10237121582031,2348700 |
| 2018-11-07,71.4834246208268,71.96925482894115,70.62607933232906,71.67394256591797,1938600 |
| 2018-11-08,71.5310406322972,71.85492981574552,71.16905367930696,71.41673278808594,1695500 |
| 2018-11-09,70.96901220600698,71.38816037560206,69.75920808166649,70.92137908935547,1556800 |
| 2018-11-12,71.00712533814844,71.04523038225369,69.18764763804191,69.29243469238281,1931700 |
| 2018-11-13,69.3019616692332,70.25456595334637,69.12096452955764,69.35911560058594,1678100 |
| 2018-11-14,70.27363013579607,71.09287057985924,69.35913069614786,69.51155090332031,1568300 |
| 2018-11-15,68.96856279076215,71.15002782674004,68.82567067144926,70.87377166748047,1587500 |
| 2018-11-16,70.43557244140206,71.39769766324034,70.35936234428767,70.8547134399414,1526900 |
| 2018-11-19,70.72134339511003,70.87376357638854,68.93044987185306,69.15907287597656,1304900 |
| 2018-11-20,68.56846548389142,68.92092444803282,67.44439204094911,67.86353302001953,1840300 |
| 2018-11-21,68.41602539769728,69.42578340658618,68.36839228611888,68.82564544677734,1521100 |
| 2018-11-23,68.05405960044831,68.83519490555537,67.977849505366,68.26363372802734,324600 |
| 2018-11-26,68.89234210668579,69.23528023322909,68.31125290714263,68.73992919921875,3050800 |
| 2018-11-27,68.4255634704889,68.81612742488169,67.14907002517567,67.99688720703125,2139800 |
| 2018-11-28,68.34935544877362,70.43556109757303,68.0635712645184,70.42603302001953,1350800 |
| 2018-11-29,69.95925364890714,70.23550973460075,69.37816451482628,69.74967956542969,1230700 |
| 2018-11-30,69.60679940220068,70.34982963062868,69.3495994261273,69.94973754882812,1486600 |
| 2018-12-03,71.12142569037034,72.70274471924893,71.12142569037034,72.483642578125,1928300 |
| 2018-12-04,72.28360309801928,72.39791821687253,68.58750146861607,68.66371154785156,2118600 |
| 2018-12-06,67.47064504669856,68.39647056369685,65.60944739281224,68.23420715332031,2967800 |
| 2018-12-07,68.13876027667963,69.45590977712854,67.46109592835133,67.62335205078125,1619300 |
| 2018-12-10,67.59470877410551,67.82377663315401,66.08666353133631,67.48017120361328,1517400 |
| 2018-12-11,68.74006402910749,69.18866046774674,66.95523217571747,67.50881958007812,1729700 |
| 2018-12-12,68.57780205975385,70.50581119125826,68.45372514809712,69.30319213867188,1950200 |
| 2018-12-13,69.29365921487377,69.8377000610979,68.19603090212328,68.50145721435547,1685800 |
| 2018-12-14,67.62335312414326,68.5778111986744,66.88842361080667,67.1843032836914,1207600 |
| 2018-12-17,67.14613558483663,67.55655291844148,65.63808982117801,66.0198745727539,1514600 |
| 2018-12-18,66.64027583585273,67.27022178669613,65.48538220791184,65.7335433959961,1755700 |
| 2018-12-19,65.90533705047204,67.05068389823624,64.11095109852042,64.80770874023438,1992400 |
| 2018-12-20,64.53091510817886,64.75043640140593,62.27839332638598,63.09922790527344,2272300 |
| 2018-12-21,63.366468446209424,64.46409664432115,62.230661052813986,62.24020767211914,2620500 |
| 2018-12-24,61.810705579932936,62.039773473816965,60.436283652754675,60.46491622924805,695400 |
| 2018-12-26,60.88486837687252,63.32827819287952,60.26446930523259,63.23283386230469,1297900 |
| 2018-12-27,62.106583916113294,64.25411449036609,61.75343182240555,64.24456787109375,1385300 |
| 2018-12-28,64.61680092215936,64.75042445388644,63.528719431275206,63.690982818603516,820400 |
| 2018-12-31,64.00595347067845,64.65498522549024,63.85324397174816,64.61680603027344,819500 |
| 2019-01-02,63.700545731027596,64.48320125592288,63.166051406300774,64.41638946533203,1045300 |
| 2019-01-03,63.767350291972555,64.18731423203808,62.44065397069812,62.583824157714844,1575900 |
| 2019-01-04,63.624163251816235,64.99857759276952,63.27101122873081,64.95085906982422,1444000 |
| 2019-01-07,64.99860338860334,65.57127686477067,64.48319507547126,64.84589385986328,1470100 |
| 2019-01-08,65.89579073193951,65.89579073193951,64.4545569043854,65.80034637451172,1352700 |
| 2019-01-09,66.43982282096428,66.70706989930727,65.9816797709929,66.23938751220703,1464200 |
| 2019-01-10,65.78127512555339,67.40385887203135,65.71446332482395,67.384765625,1014000 |
| 2019-01-11,66.8311292554253,67.44198892215844,66.8024966876902,67.33699798583984,875700 |
| 2019-01-14,66.9361385587063,67.2511114540892,66.59253308773167,67.01249694824219,717000 |
| 2019-01-15,66.93615484711519,67.2224952365851,66.36348135011394,66.69754028320312,887400 |
| 2019-01-16,66.56390692939573,67.19385278089297,66.41119741753845,67.07931518554688,1202100 |
| 2019-01-17,66.94567532896387,68.21510606097861,66.75478666514417,67.98603820800781,974400 |
| 2019-01-18,68.51098785788281,69.3509154821033,68.32963852411957,69.0645751953125,947700 |
| 2019-01-22,68.463270976397,68.463270976397,66.68797863228401,67.56607818603516,1637600 |
| 2019-01-23,67.72834535804392,68.15785586875572,66.78343388557774,67.48973083496094,1057800 |
| 2019-01-24,67.48973787404229,67.9955995506289,67.24157670521068,67.9574203491211,1004500 |
| 2019-01-25,68.88320988406022,69.31272021462134,67.75694951622147,68.0719223022461,1211800 |
| 2019-01-28,66.97432430056647,67.48018593730286,66.3443857301577,66.95523834228516,2027600 |
| 2019-01-29,67.56609231899213,68.52055045495992,67.4992805407519,68.50145721435547,1481500 |
| 2019-01-30,69.04551170060772,69.58955993624696,68.00515562220927,69.28412628173828,758100 |
| 2019-01-31,69.44638588497182,69.62772800486901,68.81643993034521,69.58000946044922,1003700 |
| 2019-02-01,69.85679051429321,70.41991729671436,69.35092888752509,70.0667724609375,1000200 |
| 2019-02-04,69.99042960971845,70.34357452392578,69.45592800447818,70.34357452392578,1605400 |
| 2019-02-05,71.68934216989474,72.85378211461527,70.66807238397273,71.48890686035156,3157600 |
| 2019-02-06,71.34573371471444,72.68197633766495,71.16438436903262,71.2216567993164,2137500 |
| 2019-02-07,70.77307497079893,71.6893539428711,70.67763060990478,71.6893539428711,1903800 |
| 2019-02-08,71.02122884393205,72.35746432315372,71.02122884393205,72.30974578857422,1786000 |
| 2019-02-11,72.2811215237682,72.65335963320693,72.2620282821909,72.5865478515625,1450900 |
| 2019-02-12,73.08285762539853,74.3427420468024,72.95878069185925,73.81778717041016,1929400 |
| 2019-02-13,74.6481687464925,75.76488300005214,73.27374672245752,75.18266296386719,2595300 |
| 2019-02-14,74.99177789811478,75.2017598599878,74.33319943259261,74.3618392944336,1137200 |
| 2019-02-15,75.05859101445071,75.61217850888929,74.85815566962393,75.4117431640625,2697500 |
| 2019-02-19,74.98222556299672,75.84123930431156,74.90587444972,75.44036865234375,878100 |
| 2019-02-20,75.60264232381768,76.28030685423107,75.23995078529671,76.1753158569336,967200 |
| 2019-02-21,76.089402338512,76.30892362778556,75.48808906368107,75.65035247802734,1076300 |
| 2019-02-22,75.76488045419009,76.11803256848174,75.47854739676258,75.78397369384766,1032300 |
| 2019-02-25,76.30891057225979,76.74796763956468,75.95576578942868,76.1371078491211,1156500 |
| 2019-02-26,75.84124093093155,76.19439305491788,75.44037027036597,75.5262680053711,996800 |
| 2019-02-27,75.34491334967495,76.14665453709627,75.11583819732347,76.01303100585938,1025000 |
| 2019-02-28,75.86989025218583,76.18486324725433,75.41175433384905,75.95579528808594,1376300 |
| 2019-03-01,76.31845842377433,76.41390276440757,75.4403588388503,75.94622039794922,2015700 |
| 2019-03-04,76.3566311050511,76.83386004945767,75.33536145529847,75.87940216064453,1792700 |
| 2019-03-05,75.93668076767861,76.11803012892665,75.50717755433412,75.54535675048828,938900 |
| 2019-03-06,75.7362502133246,75.98441136296812,75.60262665934829,75.65035247802734,1023100 |
| 2019-03-07,75.6026353221685,75.6121819433857,74.49546756493905,75.33538818359375,1514600 |
| 2019-03-08,74.60044271717024,75.22083460776965,74.36182821095913,75.05857849121094,895600 |
| 2019-03-11,75.00131659275839,76.52844804235401,74.77224141386617,76.44254302978516,1506600 |
| 2019-03-12,76.79570648642925,76.98660249705443,76.42346836813293,76.49028015136719,968300 |
| 2019-03-13,76.92930558117213,77.73105400687993,76.66205853324817,77.39698791503906,1411000 |
| 2019-03-14,77.15796188140163,77.49260573040496,76.65122548540889,77.11016082763672,1124500 |
| 2019-03-15,77.17709154009563,77.54041020174725,76.98586543301836,77.26313781738281,1868500 |
| 2019-03-18,77.25359183585587,78.17145538330078,77.25359183585587,78.17145538330078,929500 |
| 2019-03-19,78.55390434351575,78.70687796193126,77.28227785913728,77.5308609008789,1311600 |
| 2019-03-20,77.44479822676493,77.87504418799055,76.66078945007763,77.31094360351562,1110700 |
| 2019-03-21,77.01455783635672,78.56344924443134,77.01455783635672,78.5347671508789,809300 |
| 2019-03-22,78.54432671148018,78.69730030165275,75.87678271435104,75.92459106445312,1596000 |
| 2019-03-25,76.02977237870167,76.32617108184498,75.64733467515042,76.1253890991211,1131800 |
| 2019-03-26,76.72771592486849,77.19620710113144,76.39307937039496,77.11016082763672,889800 |
| 2019-03-27,77.19621153670008,77.42568286826395,76.59386570403791,77.13884735107422,924500 |
| 2019-03-28,77.4926331298986,78.70688828389903,77.4926331298986,78.62084197998047,903100 |
| 2019-03-29,79.11800876391857,79.47177167082795,78.97459097492656,79.32835388183594,1286500 |
| 2019-04-01,80.04542396273851,80.38006055899798,79.74903259098451,80.3131332397461,1188800 |
| 2019-04-02,80.31312704199301,80.32269017101407,79.74902643676302,80.04541778564453,1286900 |
| 2019-04-03,80.50434805350847,80.9154750782786,80.17927460321737,80.62864685058594,1498700 |
| 2019-04-04,80.87724573007746,81.02066351933868,79.94026312336348,80.32270812988281,979000 |
| 2019-04-05,80.38961875037924,80.61908278878525,80.19839263959902,80.59040069580078,644500 |
| 2019-04-08,80.37051883308114,80.94419005890948,79.93070957593667,80.90594482421875,755700 |
| 2019-04-09,80.47568692108175,80.47568692108175,79.75860522328173,79.88290405273438,642000 |
| 2019-04-10,80.11235981620153,80.4374333173314,79.77772318429389,80.35138702392578,560600 |
| 2019-04-11,80.43743497353086,81.14496077502518,80.27489821961932,81.07803344726562,487900 |
| 2019-04-12,81.30747785646116,82.14885081537142,81.26923263634752,82.0436782836914,1260000 |
| 2019-04-15,82.15843670792633,82.42614602836693,81.60389180442401,81.86204528808594,661800 |
| 2019-04-16,82.2348992530104,82.46436326484434,81.67079140969558,82.13928985595703,690400 |
| 2019-04-17,82.92331022514864,82.92331022514864,81.93851214310197,81.98632049560547,601700 |
| 2019-04-18,82.41654481503927,82.76074443785708,82.00541789303627,82.69381713867188,954000 |
| 2019-04-22,82.24447464415604,82.92331830208052,81.94808325445038,82.81814575195312,456200 |
| 2019-04-23,82.72253991606276,83.74557616085629,82.6269304837005,83.45874786376953,753400 |
| 2019-04-24,83.45873208511253,83.91766019149952,83.25795012675188,83.27706909179688,700600 |
| 2019-04-25,82.69382727667828,83.10495424908417,81.71859975548696,82.13928985595703,1107100 |
| 2019-04-26,82.2157773670113,83.50652253216391,81.95763125179269,83.4682846069336,1048200 |
| 2019-04-29,83.93676358128648,84.11842652510545,83.26748327457538,83.60212707519531,1050000 |
| 2019-04-30,84.00371087146847,84.36702955103054,83.55433861584694,84.30010223388672,1689100 |
| 2019-05-01,84.61562163574712,84.86421194516818,82.53130433644128,82.56954956054688,1709100 |
| 2019-05-02,82.65561784725693,83.51611738237585,82.3401074298238,83.20059967041016,973900 |
| 2019-05-03,83.70732414956612,83.86986088670734,83.27707083447763,83.51609802246094,1048800 |
| 2019-05-06,82.01497785512603,82.77986749732297,81.50824156734507,82.72249603271484,953300 |
| 2019-05-07,81.73776566326558,82.73212001169375,81.11629328368126,81.7090835571289,1461200 |
| 2019-05-08,81.65167802932841,82.3400774064146,81.16406058813736,81.73772430419922,947000 |
| 2019-05-09,80.73385139741096,81.84293411435867,80.27491583880737,81.69951629638672,608000 |
| 2019-05-10,81.14495514245651,82.08193766605092,79.83508348204917,81.82379150390625,749400 |
| 2019-05-13,80.09324648340663,80.78164611989989,79.5100267133843,80.41832733154297,1241600 |
| 2019-05-14,80.74337891419549,82.09149571791635,80.74337891419549,81.28836059570312,923400 |
| 2019-05-15,80.85812728465166,82.35921792694866,80.31314551756375,82.00545501708984,943100 |
| 2019-05-16,82.34009421048894,82.93287701043245,81.9958944517011,82.78945922851562,693800 |
| 2019-05-17,81.91940038512809,82.76077348367842,81.86203619270202,82.12974548339844,757900 |
| 2019-05-20,81.57518427397943,82.13929213293181,81.12581207138929,81.42221069335938,786400 |
| 2019-05-21,81.99588445997456,82.79901226959227,81.88114878951609,82.67472076416016,1090400 |
| 2019-05-22,82.34009557613577,82.60780488307051,81.83335176568754,81.85247802734375,1040500 |
| 2019-05-23,80.9250426483234,81.16406983178241,80.40874305670822,81.14495086669922,1224100 |
| 2019-05-24,81.58475125433407,81.90982468758104,80.72425202731273,80.7816162109375,1031600 |
| 2019-05-28,81.11626336580925,81.41266204048003,80.14103564418494,80.24620819091797,1544500 |
| 2019-05-29,79.75857863663613,80.22707710842654,79.27096849673482,79.72989654541016,2141100 |
| 2019-05-30,79.97851135372436,80.58085733777932,79.64387469591605,80.13148498535156,521600 |
| 2019-05-31,78.63039011903393,79.20405397258992,78.2383892820078,78.2957534790039,1078900 |
| 2019-06-03,78.286192980763,79.28054709781502,78.03760992239893,78.57302856445312,1372700 |
| 2019-06-04,79.31878327251206,80.12191843842857,78.58258272374208,79.99761962890625,1379000 |
| 2019-06-05,80.4661034449021,80.72424955784648,79.16579516263253,80.66688537597656,1159900 |
| 2019-06-06,80.7338298543133,80.7338298543133,79.5960580417488,80.25577545166016,1153700 |
| 2019-06-07,80.38963597826812,82.2922905974653,80.28446341843257,82.00545501708984,973800 |
| 2019-06-10,82.50262502789913,83.28663391221124,82.41657144712306,82.68428802490234,1308800 |
| 2019-06-11,83.44917430487637,83.8125003147989,82.25403831335481,82.51219177246094,890900 |
| 2019-06-12,82.34010491808849,83.04762349447824,81.59433381404632,81.76643371582031,1048300 |
| 2019-06-13,82.20695064323253,82.3697612078809,81.39292704595924,82.05372619628906,729600 |
| 2019-06-14,81.72812207385158,81.72812207385158,80.92367719231093,81.39293670654297,737800 |
| 2019-06-17,81.58446407501371,81.79515407586514,80.81831994582522,80.87577819824219,1118300 |
| 2019-06-18,81.47911700133166,82.99224759940638,81.3354640674526,82.84859466552734,1325800 |
| 2019-06-19,83.17419932449414,83.27954431991084,82.08244874153156,83.1263198852539,882600 |
| 2019-06-20,83.31784790787674,84.98420282021675,83.10715792803663,84.83097839355469,1159100 |
| 2019-06-21,84.74480758923065,86.0185193305234,84.03612888999353,84.04570770263672,1715800 |
| 2019-06-24,83.96907084266599,84.69690698540772,83.75838085609668,84.13187408447266,650200 |
| 2019-06-25,84.38086616531871,84.4095952875913,83.78710418121855,83.85414123535156,573900 |
| 2019-06-26,83.96909422458494,84.39047431506046,83.71052472774352,84.11274719238281,706100 |
| 2019-06-27,84.4000411206863,85.4151833451561,84.10316369520096,84.52454376220703,671700 |
| 2019-06-28,85.03208343113118,87.02405197952004,84.6585902416196,86.99531555175781,4909400 |
| 2019-07-01,87.87639307303346,88.39353923266658,86.90913781298865,88.21157836914062,1684400 |
| 2019-07-02,88.18286301901732,88.2307424650878,86.89000107123277,87.35926055908203,1288300 |
| 2019-07-03,87.41672433579939,88.02006530761719,87.14857604009951,88.02006530761719,452100 |
| 2019-07-05,87.2347412109375,87.5220470582833,85.85569214055477,87.2347412109375,652200 |
| 2019-07-08,86.93786208509361,87.52204527134258,86.6505635501048,86.7654800415039,1025700 |
| 2019-07-09,86.12384705701066,86.75590974117476,86.03765237351588,86.54522705078125,1992600 |
| 2019-07-10,86.92830361063207,87.14857244816007,85.75994427130847,85.7886734008789,1500800 |
| 2019-07-11,85.85572149342072,86.20048570550925,85.14704274923595,85.79825592041016,1707800 |
| 2019-07-12,86.36326514996057,87.32094162875521,86.36326514996057,87.1485595703125,1154300 |
| 2019-07-15,87.33051332803592,87.41670069699319,86.81336719481902,87.12940216064453,1005500 |
| 2019-07-16,87.24432762581327,87.56994143495432,86.81337612372066,87.43586730957031,978200 |
| 2019-07-17,87.36881602704322,87.41669546032092,85.47261365217275,85.5013427734375,1028100 |
| 2019-07-18,85.52053093676378,85.64502627553976,84.75438666577529,85.13745880126953,1630800 |
| 2019-07-19,85.44389187647725,85.88442215555374,84.90759541612177,84.95547485351562,1169600 |
| 2019-07-22,84.94591334090242,85.42475165129419,84.67776505612188,84.85972595214844,833100 |
| 2019-07-23,85.32898114623137,86.15258358307933,85.06083287497714,85.99935913085938,2048100 |
| 2019-07-24,85.43432264870994,86.2962329898754,85.0799797010941,86.17173767089844,764100 |
| 2019-07-25,86.05682487374727,86.06640368612322,85.14703497334465,85.4534912109375,970200 |
| 2019-07-26,85.30981042734541,85.64499568625189,84.8405437583857,85.5013427734375,1580400 |
| 2019-07-29,85.43430870310382,85.43430870310382,84.51494025809495,84.80224609375,1606700 |
| 2019-07-30,85.22365131518437,88.24033451698382,84.53412289117378,86.90916442871094,1561900 |
| 2019-07-31,87.44544531862302,87.64655652165892,84.90760825186581,85.81739807128906,1271200 |
| 2019-08-01,85.52052705647473,86.85169700438631,84.40961864459555,84.58200073242188,1379200 |
| 2019-08-02,84.1031370100288,84.30424816733645,82.52296956662207,82.83900451660156,1662800 |
| 2019-08-05,81.37377006444788,81.37377006444788,79.88936862722393,80.52143859863281,1536500 |
| 2019-08-06,80.92366632191721,82.18779904202357,80.56932337750777,82.1111831665039,1072300 |
| 2019-08-07,80.99070536049871,81.99626865835155,80.26286913830515,81.65150451660156,1699600 |
| 2019-08-08,81.99627001424129,83.47109279911676,81.89092500771503,83.25082397460938,1113500 |
| 2019-08-09,82.88691833690653,83.0497216165132,81.65151456140455,81.71855163574219,1281300 |
| 2019-08-12,81.26842909344195,81.91007060056005,80.86620671344183,81.44081115722656,751100 |
| 2019-08-13,81.31632163950006,83.68177664663466,81.01943693229073,82.44637298583984,907200 |
| 2019-08-14,81.08645976025386,81.28757092927509,79.5541789678365,79.80317687988281,1178700 |
| 2019-08-15,79.90852517405877,81.0385836751686,79.61164050670936,80.76085662841797,1460300 |
| 2019-08-16,81.24926340383998,82.3793218638852,81.08646016712366,82.02498626708984,1261500 |
| 2019-08-19,83.04013453661884,83.5285516333055,82.68579157525912,83.03055572509766,982000 |
| 2019-08-20,83.05928277822942,83.42319720351429,82.36017574599434,82.56128692626953,1013200 |
| 2019-08-21,83.47107398900374,83.47107398900374,82.36016591833852,82.67620086669922,814400 |
| 2019-08-22,83.00182583297081,83.17420790630325,81.67065599698395,82.1399154663086,718700 |
| 2019-08-23,81.68023547563509,82.0537287531576,79.70742408087592,80.08091735839844,1262200 |
| 2019-08-26,80.58848233074777,80.92366765856767,79.16154633146184,79.44884490966797,846600 |
| 2019-08-27,80.11921934607746,80.55974965846796,79.51587847606008,80.1862564086914,1106700 |
| 2019-08-28,79.69785449635654,80.68426030793691,79.3435114943402,80.55018615722656,840000 |
| 2019-08-29,81.4695458814807,82.6953707275164,81.29716380585114,82.46553039550781,640700 |
| 2019-08-30,83.2029262900403,83.48065333379566,81.83344869165565,82.29313659667969,1052000 |
| 2019-09-03,81.46954226613863,81.9100725939777,79.25731181580772,79.85106658935547,905400 |
| 2019-09-04,80.80873472947512,81.63233704579625,80.46397062931783,81.56529998779297,1284000 |
| 2019-09-05,82.61876431448198,84.64904151491575,82.61876431448198,84.59158325195312,1922200 |
| 2019-09-06,84.984223319343,85.77909668720245,84.53411412774805,85.49179077148438,1685400 |
| 2019-09-09,85.9993403712305,86.19087272134828,85.54923131131382,85.9706039428711,775500 |
| 2019-09-10,86.19088071605836,86.19088071605836,84.00737957362352,84.65859985351562,1278400 |
| 2019-09-11,84.55325297423465,84.55325297423465,83.27954156737945,84.37129211425781,1274700 |
| 2019-09-12,84.79268407504642,86.30581480368096,84.0073895827728,86.01850891113281,2001000 |
| 2019-09-13,86.622765177071,87.35173747648946,86.18154721944576,86.99684143066406,773900 |
| 2019-09-16,86.59401590265628,87.30380087883735,86.50769396623787,87.15033721923828,1480700 |
| 2019-09-17,86.89137061910957,87.03524785396407,86.34464298098254,86.69953918457031,1043100 |
| 2019-09-18,86.21993008386235,86.53645845180401,85.18402305308868,86.34461975097656,793700 |
| 2019-09-19,86.33505455617856,87.09280114569931,86.07607407578666,86.52688598632812,1040100 |
| 2019-09-20,86.98726099781794,87.42847898593777,85.5197298526178,86.2103271484375,2180300 |
| 2019-09-23,85.72116917189236,86.4021801348723,85.17444164849164,85.79789733886719,1041600 |
| 2019-09-24,86.07604373109221,87.32296954118114,85.72115497863572,86.2103271484375,1795500 |
| 2019-09-25,85.84586317986515,86.97768602623742,85.03056873615013,86.81462860107422,778200 |
| 2019-09-26,86.74747528347879,86.99685461172685,86.21033425194126,86.48849487304688,763100 |
| 2019-09-27,87.28460738595842,88.11908923387182,86.73787991812493,87.6395034790039,1380400 |
| 2019-09-30,87.46686099792876,88.23419389115672,87.11196486965048,88.07113647460938,1128400 |
| 2019-10-01,88.47399163130669,89.06868069335005,84.94423963928922,85.17444610595703,2164300 |
| 2019-10-02,83.78363793694615,84.0809861096159,81.70223731775079,82.7765121459961,1492100 |
| 2019-10-03,82.48875076804667,83.8507725709445,81.71182417812149,83.8219985961914,791500 |
| 2019-10-04,84.07136363899498,85.27032773162784,83.74524160049289,85.20318603515625,724700 |
| 2019-10-07,85.05934918978296,85.39505783123208,84.04262949913722,84.40711212158203,837600 |
| 2019-10-08,83.56304442902504,83.56304442902504,82.45040170061924,82.46958923339844,1029900 |
| 2019-10-09,83.17934271190289,83.75484407263883,82.7477112029283,83.38076782226562,861000 |
| 2019-10-10,83.32323119653782,84.70443318628666,83.18894777139414,84.359130859375,675900 |
| 2019-10-11,85.23197931036013,86.39257593679449,84.80994151242119,84.89627075195312,1214600 |
| 2019-10-14,84.35912420224602,85.0880965368553,84.10015113644783,84.75238800048828,688800 |
| 2019-10-15,85.00179755878027,86.07606516504782,84.5126179492696,85.423828125,714700 |
| 2019-10-16,85.2032017978288,85.67319376007893,84.58933265426609,84.92504119873047,666600 |
| 2019-10-17,85.59646184264521,86.68033031137062,84.86749677807506,84.89627075195312,779200 |
| 2019-10-18,84.86750246665059,85.24157878793486,84.46464485166136,84.74280548095703,1299700 |
| 2019-10-21,85.19362381309145,85.68280339299663,84.43587734787326,84.62771606445312,2047900 |
| 2019-10-22,84.67566786050092,85.55810397811618,84.29199775609037,84.7715835571289,1883200 |
| 2019-10-23,84.86749837820986,85.38544455357615,84.45505433641975,85.36626434326172,928500 |
| 2019-10-24,85.71156813574822,85.85544532820592,85.06892496972154,85.48136901855469,406700 |
| 2019-10-25,85.60606787905289,87.05441908769895,85.21280399861372,86.28707885742188,898900 |
| 2019-10-28,86.78584192283077,87.47643926680148,86.69951268114824,86.7091064453125,1155200 |
| 2019-10-29,86.28706329361336,88.52193454212977,86.28706329361336,87.88887786865234,1444000 |
| 2019-10-30,87.8889048823523,87.8889048823523,86.75708192380831,87.58197021484375,1080400 |
| 2019-10-31,89.97029370739614,90.16212508893676,87.24624271855103,87.90807342529297,1998500 |
| 2019-11-01,88.70420417197889,90.35397338867188,88.09992130297148,90.35397338867188,1109500 |
| 2019-11-04,90.87192005329256,91.90782719137518,90.59375939670191,91.71599578857422,1758600 |
| 2019-11-05,91.62006066253156,92.91494807297691,91.61047421618753,92.32025909423828,1624400 |
| 2019-11-06,92.51209956671116,92.5408808622667,91.56252171454155,92.43537139892578,1198700 |
| 2019-11-07,93.17392432419312,93.32739528567802,92.11883707662815,92.27230072021484,1032200 |
| 2019-11-08,91.93658092570125,92.62718553235285,91.6488338848613,92.5984115600586,606100 |
| 2019-11-11,91.7927092909092,92.55045565131684,91.7927092909092,92.42576599121094,431000 |
| 2019-11-12,92.62719368890062,93.10677945042912,92.23393716975418,92.32025909423828,1456200 |
| 2019-11-13,91.67762141387284,92.6751607356687,91.43782851876513,92.12843322753906,954300 |
| 2019-11-14,91.8982258234173,93.5384083307449,91.8790456118835,93.03964233398438,1113800 |
| 2019-11-15,93.41372776615097,94.23861598257541,93.35617980804199,94.16188049316406,1325400 |
| 2019-11-18,93.835760558976,94.13310141697072,93.05882657707895,93.38494873046875,897200 |
| 2019-11-19,94.08512974373045,95.17859199574187,93.64391172802655,95.13063049316406,1706700 |
| 2019-11-20,94.66063446058806,95.0442971932347,93.3465669157909,94.46879577636719,1367600 |
| 2019-11-21,94.46880429962368,94.69901074145864,93.29861383293974,93.8741226196289,1342900 |
| 2019-11-22,94.23861694743331,94.41126814142703,93.36576721171538,93.90290832519531,583900 |
| 2019-11-25,94.03716647805683,94.99633789380458,93.66309021134698,94.6798095703125,1150100 |
| 2019-11-26,94.72779636619671,95.2265624157109,94.22902299878342,95.20738220214844,1498100 |
| 2019-11-27,95.37043056251001,95.66777141080199,94.65105187697904,95.427978515625,532900 |
| 2019-11-29,94.9292073339595,95.36083159456824,94.53594349473545,94.96757507324219,526200 |
| 2019-12-02,94.95799937785316,95.11147036418686,93.51924181152205,93.55760955810547,1153500 |
| 2019-12-03,92.57922402258389,93.30819636484286,91.93658091509509,92.9149398803711,1231700 |
| 2019-12-04,93.68227431386727,94.5167561146976,92.72310285824976,92.75187683105469,976000 |
| 2019-12-05,93.0208521070376,93.86615164393507,92.78071152560244,93.82772827148438,1088900 |
| 2019-12-06,94.78827681800115,95.05723305754934,94.58655963834,94.66340637207031,1074800 |
| 2019-12-09,94.49051840410063,95.08606235444472,94.231162472782,94.45209503173828,556400 |
| 2019-12-10,94.4520851358011,94.509716524052,93.8085102053055,94.21194458007812,742100 |
| 2019-12-11,94.67300883553224,94.81709463237324,93.82771673111073,94.77867126464844,822900 |
| 2019-12-12,94.89393844669677,95.90252433652029,94.3752339911413,95.38382720947266,761000 |
| 2019-12-13,94.9323753381615,95.53752695827099,93.8757582574983,94.67301940917969,851500 |
| 2019-12-16,95.47029130454007,95.86412538541227,95.09567257461775,95.34542083740234,870100 |
| 2019-12-17,95.68161483700571,96.11386495662937,95.11487924816748,95.28778076171875,1142500 |
| 2019-12-18,95.63357925551588,95.74884936858894,94.81710277464728,95.05724334716797,874900 |
| 2019-12-19,94.63459736790661,95.82569993162997,94.4905188814561,95.63358306884766,906300 |
| 2019-12-20,96.37321421798448,96.62295513142523,95.59515379662496,95.84490203857422,1536900 |
| 2019-12-23,96.15227334944902,96.38280622209854,95.43185170997486,96.1906967163086,466300 |
| 2019-12-24,96.14267521318432,96.19070625865054,95.52791593946145,95.77766418457031,180500 |
| 2019-12-26,96.19070555775683,96.19070555775683,95.31659769900794,96.12346649169922,621000 |
| 2019-12-27,96.3828356384911,96.90154025664398,95.68162913268989,96.00821685791016,339400 |
| 2019-12-30,96.16189229056437,96.25794705471407,95.59515672361628,95.9889907836914,460900 |
| 2019-12-31,95.94095854155003,96.46927073055159,95.63357890299694,95.80648040771484,641100 |
| 2020-01-02,96.20029443292879,96.82466125488281,95.5182962309045,96.82466125488281,1108200 |
| 2020-01-03,95.37422310295331,97.04559930325169,95.27816834725948,96.95915222167969,785500 |
| 2020-01-06,96.35399041325724,97.10322774484847,95.95055605447855,97.06481170654297,1157800 |
| 2020-01-07,96.53650034415979,97.76601877797191,96.3539911824662,97.62193298339844,1265600 |
| 2020-01-08,97.53547017256857,98.27509971694153,97.01676579286905,97.84284973144531,874000 |
| 2020-01-09,97.8044600438687,97.94854586481071,96.98798349654308,97.36260223388672,764200 |
| 2020-01-10,97.60271594649423,97.60271594649423,96.62293849672346,96.78623962402344,840700 |
| 2020-01-13,96.4212201395997,97.01677127479667,96.03700116567356,96.85347747802734,1181900 |
| 2020-01-14,96.74782773925799,97.59311985257064,96.42123277441591,96.86309051513672,1007400 |
| 2020-01-15,96.86311026352078,97.97736618090987,96.43086010883239,96.69021606445312,756600 |
| 2020-01-16,96.20990806306342,96.79584422990874,95.90252114096968,96.23872375488281,1642600 |
| 2020-01-17,96.50768756351432,98.0445856521625,96.23873131406442,97.76602172851562,1532600 |
| 2020-01-21,97.36261820240627,97.96776995540294,96.90154496547275,97.26656341552734,1176100 |
| 2020-01-22,97.76601796719879,98.2655144071101,96.27715097830796,96.31556701660156,1143500 |
| 2020-01-23,95.91212736402295,96.9495362248788,95.37421491550843,96.80545043945312,1012000 |
| 2020-01-24,97.17048635330882,97.23772542156125,95.28777778522321,95.6431884765625,826700 |
| 2020-01-27,93.78929659182646,94.85552126524045,93.30901547149612,93.92377471923828,1301500 |
| 2020-01-28,94.25038667953362,96.02742567934689,93.92379164801935,95.41266632080078,1120200 |
| 2020-01-29,96.06583929324604,96.37321894128361,95.31660185918626,95.70082092285156,939200 |
| 2020-01-30,94.74026823404061,95.53753679633027,94.11590852788352,95.41266632080078,1232700 |
| 2020-01-31,94.75946206790937,94.75946206790937,92.73267524877868,93.31861877441406,1285800 |
| 2020-02-03,93.7796954838065,94.93237465041383,93.45310781679851,93.86614990234375,1316900 |
| 2020-02-04,95.32620255558366,96.1234710397813,95.05724627862756,95.20133209228516,1633600 |
| 2020-02-05,94.13508963223008,97.46824142748352,92.88635591999136,96.08502960205078,2023400 |
| 2020-02-06,96.39242927887159,96.39242927887159,93.7893062189026,94.78829193115234,1755200 |
| 2020-02-07,94.47127199429808,95.96975370973742,94.20231580469543,94.42324829101562,1711000 |
| 2020-02-10,94.20235178345936,94.72105634516215,93.76049397056646,94.7114486694336,1407900 |
| 2020-02-11,95.09565417048296,96.90150839929602,94.89393699560286,96.20030212402344,1179800 |
| 2020-02-12,97.01678661766522,97.97734886140448,96.69019897247787,97.75641632080078,1049300 |
| 2020-02-13,97.18968201713072,97.81404890209099,96.96874949038803,97.4394302368164,1025900 |
| 2020-02-14,97.63156307376894,97.76604122531192,96.58455356125428,97.34339141845703,776800 |
| 2020-02-18,97.01677191034204,97.67956210316868,96.2195036100589,96.50767517089844,1757200 |
| 2020-02-19,96.95915761872757,96.95915761872757,96.18109719872974,96.21952056884766,901500 |
| 2020-02-20,95.8352662968047,97.16084653019261,95.1628758367575,96.58451080322266,1437200 |
| 2020-02-21,95.9601840197474,96.19071694086757,94.92277488194249,95.4222640991211,3049900 |
| 2020-02-24,92.50215117079428,92.67505267559703,90.61944263916038,91.5992202758789,2305600 |
| 2020-02-25,92.03146445690794,92.30042070741905,87.95868267379359,88.13158416748047,1668500 |
| 2020-02-26,88.554239471828,89.83178174225816,87.45919905231149,87.51683044433594,1677800 |
| 2020-02-27,85.77819613778334,87.86261407947744,83.8954880236971,83.91470336914062,1974500 |
| 2020-02-28,81.1675242934116,82.60836791992188,79.95721359516028,82.60836791992188,2982200 |
| 2020-03-02,83.11744295305478,86.86363686172295,82.67558523663861,86.46980285644531,3211400 |
| 2020-03-03,86.46022757346087,88.2948980293397,83.35760765705592,83.87631225585938,2258400 |
| 2020-03-04,85.30752747980709,87.68011730981209,84.17406377946693,87.42076873779297,1634700 |
| 2020-03-05,85.06740785359658,86.37377336614496,84.32777799488646,85.55729675292969,1935800 |
| 2020-03-06,82.61796279283351,85.39398716343064,82.47387698680943,85.02896881103516,2763900 |
| 2020-03-09,76.83537265722578,81.38844301840798,71.78282047693929,73.25247955322266,3613200 |
| 2020-03-10,75.66347169282598,79.06386232986378,74.33789866286497,79.01583862304688,3053900 |
| 2020-03-11,76.27825589449985,77.03709366374339,73.43498503242417,74.20343780517578,2216300 |
| 2020-03-12,68.12812418042661,71.91195036382126,64.2672717884931,65.00862884521484,3500000 |
| 2020-03-13,68.83099781119304,71.92160414158214,64.96052098355088,71.82532501220703,2459700 |
| 2020-03-16,63.3911214755185,64.710167881364,59.29920107093047,60.2138671875,2898600 |
| 2020-03-17,61.65807167739203,64.28652685917146,58.00903756174281,63.448890686035156,3188200 |
| 2020-03-18,58.2978940871763,64.81609019997285,52.781016950233195,63.20820617675781,3772000 |
| 2020-03-19,62.39941228658356,67.59856263768272,59.53988289900886,66.44319915771484,3338000 |
| 2020-03-20,68.07999071559621,68.07999071559621,60.75303869174611,61.012996673583984,3217800 |
| 2020-03-23,60.17535533174891,60.56047907499699,54.581452977897136,56.044918060302734,2527100 |
| 2020-03-24,59.70356892026192,66.87647080779034,58.875559254879924,65.41300964355469,3162900 |
| 2020-03-25,65.61520495582258,71.7193891057215,63.160047668474235,68.35919952392578,3310200 |
| 2020-03-26,69.6782379964301,71.6712451252755,67.12680190408017,69.71675109863281,2367500 |
| 2020-03-27,66.19287771706519,70.90099599540005,65.35523429280315,68.36882019042969,2148100 |
| 2020-03-30,68.33033407748782,71.34391381975897,67.21347573734846,70.9780502319336,1410500 |
| 2020-03-31,70.30409171691939,70.96843021535356,67.94521992735534,69.3412857055664,2453600 |
| 2020-04-01,65.90404650429402,67.80077488780155,65.49003976400748,67.21346282958984,2119800 |
| 2020-04-02,66.73207608052384,69.01392875931323,66.05811487360356,68.44586944580078,1765500 |
| 2020-04-03,68.16663220886133,69.66860643541105,67.12680050788552,68.6384048461914,1802700 |
| 2020-04-06,72.63406553873602,73.44281881397663,71.6423768269233,72.62443542480469,1788700 |
| 2020-04-07,77.13036686703519,78.46866623105599,72.78811101023497,72.9710464477539,1623500 |
| 2020-04-08,72.43187162754374,74.84850849837309,72.43187162754374,74.35748291015625,1350200 |
| 2020-04-09,74.91592083096737,77.64066314916539,74.45377813656052,75.32030487060547,1537700 |
| 2020-04-13,74.12640772784171,74.55004458039284,72.47038077218669,74.1071548461914,968500 |
| 2020-04-14,75.95574308971419,77.9968938720021,74.55967772612382,75.17587280273438,1214000 |
| 2020-04-15,72.64368523030038,73.67388700858075,71.73865289095201,73.22137451171875,1224500 |
| 2020-04-16,73.1925088083134,74.53081590483443,70.39074717108682,73.17325592041016,1860300 |
| 2020-04-17,75.49361918547338,77.55402336139277,75.4743589526368,77.32294464111328,1829500 |
| 2020-04-20,75.74390303084202,76.9762928322305,74.29007208937857,74.85812377929688,2028200 |
| 2020-04-21,73.03843293553788,73.73165413839475,71.08393875536427,71.16096496582031,2503400 |
| 2020-04-22,72.96140494755832,73.74127510896083,71.25724232007265,73.06731414794922,1181400 |
| 2020-04-23,73.89532925404019,74.16491364474862,72.26818545146239,72.86512756347656,1370800 |
| 2020-04-24,73.7509273250384,74.42489583366601,72.46077099997038,74.19381713867188,1015400 |
| 2020-04-27,74.64632775015252,76.86078388753235,74.38637343276437,76.33123779296875,1134600 |
| 2020-04-28,78.19908483553877,79.32556580938365,77.1592528540089,77.75619506835938,1366200 |
| 2020-04-29,79.24854666225546,81.79998361776217,78.95007920124122,81.35709381103516,1427500 |
| 2020-04-30,80.21134259781229,81.4822458609661,79.40258931472566,80.75051879882812,1466500 |
| 2020-05-01,78.92116348121759,79.27739679457555,76.95703949245883,77.49620819091797,1210300 |
| 2020-05-04,76.71635618770715,76.96668771903529,75.35879666519133,76.70672607421875,2081600 |
| 2020-05-05,78.52642993826731,80.50981466005835,77.56362424566228,78.17019653320312,2052800 |
| 2020-05-06,78.35311561006863,79.40257751405684,77.82357694740139,78.68047332763672,1303800 |
| 2020-05-07,79.87436132639917,81.00084225128933,79.47961480252192,80.21134185791016,1386500 |
| 2020-05-08,81.57851538793825,81.92511861906098,80.52905354567326,81.18376159667969,1128600 |
| 2020-05-11,80.50015388404044,80.82750416893947,79.47958258921211,80.14391326904297,921100 |
| 2020-05-12,80.40389904238975,80.64460044637016,77.62139140002617,77.81394958496094,1409900 |
| 2020-05-13,77.57325489684432,77.72730733462826,74.63669457580262,75.06996154785156,1604700 |
| 2020-05-14,73.60649718963319,76.15793391498958,72.42225022198899,75.82095336914062,1916900 |
| 2020-05-15,75.08922705704933,77.14963101233535,74.49229212431507,76.62971496582031,2751800 |
| 2020-05-18,79.91287255136558,80.83716513554499,79.44109981837936,80.18245697021484,1289400 |
| 2020-05-19,79.71069072457249,81.65555515143038,79.56626838968513,80.88531494140625,1556400 |
| 2020-05-20,81.9732644297917,82.65685549290677,81.57851797165411,81.67479705810547,1027000 |
| 2020-05-21,81.69404420474982,82.21396004985324,81.1356152586436,81.70367431640625,1004000 |
| 2020-05-22,81.74220377952577,82.80128855941669,81.31856692931964,82.70500946044922,1266400 |
| 2020-05-26,85.6993402954955,86.97024356840583,84.94835299954278,85.12165832519531,1963400 |
| 2020-05-27,86.65251150108936,88.41444766456138,86.17110865941665,88.27965545654297,1133300 |
| 2020-05-28,89.05953531106931,89.7334964238219,87.80788484952852,88.46259307861328,1545200 |
| 2020-05-29,88.0967085039673,88.71290347306649,86.56585119356812,88.29889678955078,1650200 |
| 2020-06-01,87.91377525196137,89.41575695337023,87.12427496935328,88.59736633300781,1075400 |
| 2020-06-02,88.91511791932155,90.34969656518616,88.09673442385349,89.4831771850586,1091800 |
| 2020-06-03,90.85997832849071,91.99608937051107,90.48448468580493,91.4761734008789,1409200 |
| 2020-06-04,90.66738899948223,91.16805195551228,90.01268098856639,90.70590209960938,786400 |
| 2020-06-05,93.97945708196862,94.1046191680456,92.1693851622162,93.38251495361328,1287100 |
| 2020-06-08,93.4884307065495,94.35495729367754,92.04422217654424,92.3812026977539,1351900 |
| 2020-06-09,90.90809494741235,92.30416735129147,90.3111602294158,91.26433563232422,1054600 |
| 2020-06-10,91.29321666428352,91.3413598772417,89.18467028143088,89.68533325195312,924300 |
| 2020-06-11,86.93603841286337,87.23508367296598,84.72694385571381,84.97775268554688,1499900 |
| 2020-06-12,86.87817506037966,86.99393810621471,82.24776362469441,84.56297302246094,1757300 |
| 2020-06-15,82.31528329344526,86.07749732788533,81.6496587157032,85.16105651855469,1274400 |
| 2020-06-16,88.38304802914071,88.71103222211913,86.07748784018082,87.53413391113281,1159700 |
| 2020-06-17,88.1708165207162,88.34445736991064,86.5598198064293,86.80098724365234,740400 |
| 2020-06-18,86.27041548742694,87.16755864360677,85.74949294256322,86.04853820800781,788700 |
| 2020-06-19,87.83320169927825,87.88143078076415,84.94883325599835,85.40222930908203,1856800 |
| 2020-06-22,85.18034153429146,86.39582011542701,84.24461070289227,86.1739501953125,740000 |
| 2020-06-23,87.37014093333569,87.37014093333569,85.78808309644738,85.93278503417969,949100 |
| 2020-06-24,85.05493334645129,85.14175745439431,82.66255639640148,82.8072509765625,1875000 |
| 2020-06-25,82.52750363692294,84.16743933913368,81.54353632771935,84.06132507324219,1468700 |
| 2020-06-26,83.78156551440753,83.80086303073683,82.05480579523736,82.75901794433594,5586200 |
| 2020-06-29,84.16745356252285,85.0260092335705,83.11596684444,84.9970703125,1256600 |
| 2020-06-30,84.9198708437532,86.53086744471526,84.61117684021649,86.21253204345703,1029400 |
| 2020-07-01,86.56947167562377,86.80099774245076,84.27356004510867,84.49542999267578,1138400 |
| 2020-07-02,85.77842892994362,86.90709072537413,85.41185708933295,85.8170166015625,1029600 |
| 2020-07-06,87.33156055332805,88.05506294257114,86.02925772465984,86.5887680053711,888300 |
| 2020-07-07,86.00031482704443,86.77204625728412,85.0452937781938,85.25751495361328,774800 |
| 2020-07-08,85.47937681401906,86.06782587924717,84.02272360666383,84.88127899169922,964900 |
| 2020-07-09,84.73659026729852,84.89094096541645,82.73008271069011,83.21241760253906,1267900 |
| 2020-07-10,83.14489638865729,83.89733769102303,82.71079054201385,83.8298110961914,811400 |
| 2020-07-13,84.48578193942372,86.42476291742783,84.13850022638044,85.3443374633789,1749900 |
| 2020-07-14,85.62410925162999,88.63387487070459,85.46010976199365,88.54705810546875,1604600 |
| 2020-07-15,89.91685728521391,90.58248169954469,89.40558354776664,89.92650604248047,1378600 |
| 2020-07-16,89.57922367900576,90.88152622568623,89.07759134290147,89.45381927490234,1135900 |
| 2020-07-17,89.97476312078851,90.39922025451823,89.49242814513117,89.66606903076172,2857800 |
| 2020-07-20,89.08725488995522,89.51171195868756,87.89106639425543,88.19976043701172,998000 |
| 2020-07-21,88.27693116887852,89.67569936696582,88.27693116887852,88.8074951171875,1242900 |
| 2020-07-22,88.75927415525729,90.39920994146365,88.74962539608757,90.31239318847656,1093400 |
| 2020-07-23,90.28343732748895,90.84294754239271,89.60817145422307,90.02297973632812,918100 |
| 2020-07-24,90.18698003414652,90.45708640803721,89.12584469678444,89.61782836914062,1011700 |
| 2020-07-27,89.35736815295581,90.54391534127316,88.91362089224079,89.76253509521484,1086600 |
| 2020-07-28,89.34769704125979,89.72391757979644,88.76888941903911,88.82677459716797,688500 |
| 2020-07-29,89.16442221390749,91.31563892059967,89.16442221390749,91.01658630371094,1382300 |
| 2020-07-30,89.9168721189266,90.78507642001186,89.02937765997126,90.5824966430664,839200 |
| 2020-07-31,90.0229938220134,90.22557361569035,88.2480047575027,89.9554672241211,1151800 |
| 2020-08-03,90.51496490421303,92.46359457154476,89.97474483656127,91.59539031982422,1333500 |
| 2020-08-04,89.83971296676556,92.59866970998965,89.83971296676556,91.15166473388672,1197100 |
| 2020-08-05,92.4250166795636,93.62121260179342,91.60504877276765,93.01346588134766,1003100 |
| 2020-08-06,93.1002738728108,94.09388247625732,92.74334343785077,94.0745849609375,826900 |
| 2020-08-07,94.10353381895632,95.3576000349045,93.18709317207733,94.33505249023438,1487500 |
| 2020-08-10,94.51836861129716,95.76278641847588,94.38330804199033,95.5409164428711,1711300 |
| 2020-08-11,96.46699458585879,98.08764038929512,95.72420196588062,95.74349212646484,1370700 |
| 2020-08-12,96.68885651391862,97.96222034527328,96.44768906586019,97.65352630615234,843300 |
| 2020-08-13,97.18082263780617,97.75962298059918,96.9589527303276,97.39305114746094,849700 |
| 2020-08-14,96.8142497397463,98.42524634008426,96.8142497397463,97.70174407958984,1007200 |
| 2020-08-17,97.70174187420206,98.33842738179133,97.59562762293717,97.8175048828125,906600 |
| 2020-08-18,97.76927263298903,98.20337841394068,97.7306849618036,97.99114990234375,967600 |
| 2020-08-19,97.89471075593381,97.94293983801376,97.25802504975779,97.44131469726562,684700 |
| 2020-08-20,96.53449852996648,97.04577230369433,96.09075134220559,96.62132263183594,637100 |
| 2020-08-21,96.447707949705,97.14226415383195,96.30300598056894,96.69851684570312,636900 |
| 2020-08-24,97.28695283144043,97.40271586290311,96.24510762781708,97.23872375488281,678800 |
| 2020-08-25,97.83680417379956,98.01044502300734,96.72743249051909,97.3544692993164,568300 |
| 2020-08-26,96.93004079616242,97.62459698492574,96.43805705592165,97.44131469726562,627500 |
| 2020-08-27,97.91397735118561,97.98150393772362,96.93001746736797,97.3448257446289,586100 |
| 2020-08-28,97.59563768026368,98.3770251891774,97.11330280111656,98.32878875732422,696900 |
| 2020-08-31,98.18410296707229,98.18410296707229,96.82392221132838,97.14225769042969,657600 |
| 2020-09-01,96.87213352564527,98.59889324344833,96.65026360695629,98.41560363769531,533700 |
| 2020-09-02,98.37703600786945,100.27742945842783,98.0201055085037,99.43817138671875,1525700 |
| 2020-09-03,99.74688727515502,99.92052818313284,95.5505739188476,96.36089324951172,862100 |
| 2020-09-04,97.29660960636846,97.6535401295652,94.942812624974,95.95571899414062,795200 |
| 2020-09-08,95.18396180840992,95.2611371542397,93.48614835923112,93.56331634521484,915100 |
| 2020-09-09,94.64376197787668,96.48627761108807,94.37365559058681,95.83995056152344,675200 |
| 2020-09-10,96.08110896847332,96.81426006471962,94.47976095491939,94.64375305175781,1243900 |
| 2020-09-11,95.41691665375276,97.4561045151785,95.1753059138321,96.55731964111328,914900 |
| 2020-09-14,97.26281581329077,98.37422665664246,97.1371808868986,97.9876480102539,684600 |
| 2020-09-15,98.238906335185,99.49527747750321,98.18091475669097,98.88642120361328,734800 |
| 2020-09-16,99.34066544281438,100.00751339568865,98.57717467571717,98.90576171875,1079000 |
| 2020-09-17,97.76535140694756,99.58226110911029,96.93421005821803,98.89608764648438,695700 |
| 2020-09-18,98.606179334418,99.73691588884569,97.24349852165581,97.33047485351562,1209300 |
| 2020-09-21,95.43624140058057,96.07409728738905,91.85073893757635,93.01046752929688,919900 |
| 2020-09-22,92.87516904315962,94.27651579029438,92.76885972532958,93.97691345214844,838300 |
| 2020-09-23,94.28617575326619,95.11731731460975,91.92805987135236,92.12134552001953,712000 |
| 2020-09-24,92.12134964563056,93.82229144890196,91.71544534122637,93.00081634521484,834200 |
| 2020-09-25,92.31461985195688,94.64375071175785,91.95704070842031,94.21851348876953,573300 |
| 2020-09-28,95.61020723795257,97.06953824704378,95.50389791702291,96.15141296386719,685900 |
| 2020-09-29,96.59598624148781,97.52377811898502,95.96780411643613,96.53800201416016,1038900 |
| 2020-09-30,96.6442791784232,97.71703126717358,95.4169000771415,96.06441497802734,1032400 |
| 2020-10-01,97.32081135347643,97.97799291679199,95.68752762683756,96.49933624267578,1046600 |
| 2020-10-02,94.85638225050826,98.26792487248699,94.75007293027309,97.39812469482422,715400 |
| 2020-10-05,98.5191691013341,100.48104656085255,98.34520912410045,100.02681732177734,864700 |
| 2020-10-06,100.02684533280409,102.31731777889763,99.75624248652291,100.82899475097656,1221200 |
| 2020-10-07,102.08536946833338,103.68000186227877,101.78577450358677,102.96483612060547,1284700 |
| 2020-10-08,103.41902763612552,103.41902763612552,102.1819822526315,102.92613983154297,1295100 |
| 2020-10-09,103.89261559666801,104.98469345968796,103.19677550316437,103.35140991210938,840000 |
| 2020-10-12,104.19220189124796,104.29851119522212,103.21609991602894,104.01824188232422,1004800 |
| 2020-10-13,103.80564899776132,104.3275217434116,101.94041366200157,102.59759521484375,636200 |
| 2020-10-14,103.28374750271718,104.73341174218994,102.25931309292903,104.27918243408203,778900 |
| 2020-10-15,102.82951993118128,105.40992055141061,102.82951993118128,105.35193634033203,661000 |
| 2020-10-16,105.78682995634063,107.10119277847761,105.15864065006765,106.16374206542969,1475800 |
| 2020-10-19,106.26039800777565,106.77261895818397,103.73798135152917,103.9409408569336,692000 |
| 2020-10-20,104.5981384777286,106.12511295036379,104.34686121073776,105.05236053466797,543500 |
| 2020-10-21,104.99436504503056,105.7481893917562,103.53503407668684,103.55436706542969,1088000 |
| 2020-10-22,103.9699242572158,104.60777270826142,103.2644177277858,103.41905212402344,1198500 |
| 2020-10-23,104.3468348635443,104.45314416606789,103.30307482424386,104.14388275146484,882700 |
| 2020-10-26,102.77154552479267,102.91651345009397,100.62604824915825,101.57315826416016,910700 |
| 2020-10-27,101.52483311927429,101.52483311927429,98.98308348506572,99.14737701416016,820400 |
| 2020-10-28,97.07919052910701,97.97798275968127,94.7693924886782,94.89503479003906,1287900 |
| 2020-10-29,94.95301784542389,97.49476009618432,94.23785214197265,95.59087371826172,1191200 |
| 2020-10-30,95.21397035738728,95.91947706015024,93.60967865582624,94.90470886230469,981900 |
| 2020-11-02,96.46067068040831,98.86711898963209,96.36402785787868,98.83811950683594,1178700 |
| 2020-11-03,100.15247613215142,102.24966285110304,99.70791327825305,101.75677490234375,1122200 |
| 2020-11-04,101.01261603350632,102.81986704277645,99.61127667561551,101.85342407226562,1094000 |
| 2020-11-05,103.2740897829116,105.82549847125269,102.87784465124253,105.3906021118164,881000 |
| 2020-11-06,105.51625173659804,106.9852419177693,105.20699025775276,106.61799621582031,942400 |
| 2020-11-09,113.1414704345621,114.9583804389964,110.10684030699271,110.24214172363281,1610400 |
| 2020-11-10,110.50307933507241,113.48939177585257,109.96187366228348,112.54227447509766,1620000 |
| 2020-11-11,113.07383268664915,113.60537929392787,112.16537389361828,112.84188842773438,1143900 |
| 2020-11-12,112.37798560372971,113.02550061383192,110.92832117153841,111.57583618164062,872700 |
| 2020-11-13,112.7452391516757,113.56671419226383,111.86577251964486,113.33476257324219,829100 |
| 2020-11-16,114.87139934225299,116.30173065110343,114.42683650986034,116.05046081542969,1256100 |
| 2020-11-17,115.37397025378266,115.87652477583875,114.46551878808584,114.7747802734375,1058000 |
| 2020-11-18,115.20965535414796,116.31139965239485,114.28187107001236,115.2386474609375,1009500 |
| 2020-11-19,114.97771656859274,115.28697801127593,113.1994577431336,114.21422576904297,1048300 |
| 2020-11-20,114.33019552171612,114.38817973496968,112.60992100366258,113.47972106933594,862100 |
| 2020-11-23,114.504158755685,114.91006300662539,113.41207355286423,113.83731079101562,817700 |
| 2020-11-24,114.91006632924763,117.60644299995884,113.61502896351068,117.18120574951172,1679400 |
| 2020-11-25,116.54334448705504,116.62066168781253,114.95837873839699,115.79918670654297,681600 |
| 2020-11-27,116.06979769649394,116.31140843581777,115.18067194539213,115.75086975097656,423000 |
| 2020-11-30,115.70254437821792,115.78952069940482,113.59569857565948,114.55247497558594,964400 |
| 2020-12-01,115.52858485835164,116.05046490783543,113.21878692306868,113.3057632446289,1241900 |
| 2020-12-02,112.69689569152914,113.2767598978509,110.66736728271626,111.16024780273438,1380100 |
| 2020-12-03,110.96696184525324,112.12669025427546,110.40642325243068,110.59004974365234,927100 |
| 2020-12-04,110.81270723906567,113.64884679625544,110.81270723906567,113.09709930419922,858600 |
| 2020-12-07,113.47459825575902,114.09409558190997,112.97125206264221,113.84242248535156,725500 |
| 2020-12-08,113.16484861249197,115.4105282465856,113.16484861249197,114.77166748046875,1130600 |
| 2020-12-09,115.03302855936936,115.47829923493664,114.40385682626771,114.95559692382812,849900 |
| 2020-12-10,114.32641378127805,115.2556598399852,113.48428107886006,114.55872344970703,880600 |
| 2020-12-11,113.2616528276467,114.74263896048764,113.05838094519709,114.58776092529297,1045400 |
| 2020-12-14,115.65252491051261,115.855796785854,112.51631127241173,112.57439422607422,763500 |
| 2020-12-15,113.76498187523865,114.79102292257726,112.49694945749071,114.01665496826172,754800 |
| 2020-12-16,114.12314080759235,114.34576875042002,112.54535222107191,113.03901672363281,660300 |
| 2020-12-17,113.51332530316098,114.00698983844227,113.09709979007906,113.8617935180664,789200 |
| 2020-12-18,113.8424332442724,114.73295981165167,113.23261758323926,114.31673431396484,1914100 |
| 2020-12-21,112.21626571874614,114.79105068236366,110.95790733431403,114.32643127441406,756400 |
| 2020-12-22,114.52967674895514,114.77166812202046,113.4842722449152,113.89082336425781,560200 |
| 2020-12-23,114.46192607733036,115.61380744291247,113.76498970101147,114.82007598876953,454000 |
| 2020-12-24,114.83943582613865,115.49765271597118,114.219938445707,115.22662353515625,188500 |
| 2020-12-28,116.29137770809679,117.02703357568748,115.78803888395002,115.92355346679688,371200 |
| 2020-12-29,116.48497019275366,116.48497019275366,113.89082962058144,114.85879516601562,392200 |
| 2020-12-30,115.26532839744978,116.4946412785026,115.24596495271425,115.99130249023438,437000 |
| 2020-12-31,116.25265526056332,117.19158297867668,115.01366060016284,117.06575012207031,638700 |
| 2021-01-04,117.22062844367294,118.41122933801064,113.93922576914544,114.58776092529297,1154500 |
| 2021-01-05,114.14248277583785,116.06873931632617,114.14248277583785,115.38147735595703,837400 |
| 2021-01-06,116.60113898771243,121.24737696906072,116.60113898771243,120.26972961425781,848400 |
| 2021-01-07,120.95698300565937,121.77975230577437,119.47599678845407,120.41492462158203,734900 |
| 2021-01-08,121.02473274157082,121.30544364006855,118.14019950940576,119.58246612548828,675300 |
| 2021-01-11,118.10148211255257,120.92793982487464,118.0143613704308,120.17292785644531,640000 |
| 2021-01-12,120.09548914788998,120.83114505607523,119.3501589011039,120.14389038085938,640100 |
| 2021-01-13,119.92124861133094,120.00836934900131,117.45293356220638,117.54973602294922,660800 |
| 2021-01-14,117.71428718174667,117.93691511519151,116.17521816862482,116.85279846191406,679700 |
| 2021-01-15,115.88484843470893,115.88484843470893,113.15518560570356,115.18791198730469,1241900 |
| 2021-01-19,116.33978612261147,117.19159317953405,114.66520240975088,115.1395034790039,814900 |
| 2021-01-20,115.54604432915391,116.80439504745769,114.84910798794411,116.26233673095703,731600 |
| 2021-01-21,116.41722081898017,117.62717783307737,115.45893693161281,115.65253448486328,758100 |
| 2021-01-22,115.18790396051725,115.8170830641906,113.16485944415777,113.59075927734375,974800 |
| 2021-01-25,112.86479414866675,113.2519818885319,110.76431044501254,112.622802734375,1041800 |
| 2021-01-26,113.4068414995576,113.6585072123083,109.6124111278091,109.67049407958984,930300 |
| 2021-01-27,108.12173268040199,108.42180697745624,103.53357873291675,107.50223541259766,2026000 |
| 2021-01-28,108.88644630875925,112.28400757116714,108.17015384549937,111.10308837890625,1323800 |
| 2021-01-29,110.1254473190191,111.69355431022431,108.92517199642535,109.63179016113281,1505500 |
| 2021-02-01,110.3480754606111,111.42251783879003,109.08004292158549,111.19988250732422,1177000 |
| 2021-02-02,112.70991456261174,113.40685096220741,111.92585742057095,112.75830841064453,836500 |
| 2021-02-03,112.42921093147667,113.03902662807826,111.72259276256442,112.79703521728516,956100 |
| 2021-02-04,113.75532121803568,115.73965377685066,111.96458622239324,113.39717864990234,2128900 |
| 2021-02-05,113.64885311295939,114.99432480646074,113.1067873147559,113.25198364257812,2011100 |
| 2021-02-08,114.06506780776597,116.27203567684,113.91019714510689,116.04940032958984,1291200 |
| 2021-02-09,116.15586806492412,118.19827600253167,115.65252921937224,117.0367202758789,1397100 |
| 2021-02-10,117.46260094879224,117.46260094879224,115.84610048755927,116.62047576904297,983100 |
| 2021-02-11,117.63686270517547,118.09180773624986,116.15587646188511,117.75302124023438,739000 |
| 2021-02-12,117.19159085853828,118.11115519285634,116.53337397781875,117.84980773925781,630800 |
| 2021-02-16,118.55643070164741,118.67258184800163,116.75601408324206,117.34647369384766,632100 |
| 2021-02-17,116.76568224950108,117.37550527558952,115.79771669443105,116.35913848876953,848200 |
| 2021-02-18,115.89452283933436,116.08811300250133,114.18121961684209,115.1395034790039,810300 |
| 2021-02-19,115.94290724761358,118.38218446086421,115.56540129068038,116.98831176757812,863600 |
| 2021-02-22,116.39785863838104,117.0076742828377,115.18790168787812,116.2913818359375,762700 |
| 2021-02-23,115.77837077494291,116.68826083961252,114.28770280335321,116.0978012084961,1300700 |
| 2021-02-24,116.65921072016694,119.7373416198083,116.07843283787435,119.06945037841797,816000 |
| 2021-02-25,119.18559543708609,119.88253181424132,115.84611724570685,116.44625854492188,859500 |
| 2021-02-26,117.04640608854919,117.04640608854919,114.0263579491968,114.19091033935547,1426100 |
| 2021-03-01,115.70091828648515,119.11783541595777,115.70091828648515,118.36282348632812,828400 |
| 2021-03-02,118.6048215364307,119.01136530832049,117.91756685966712,118.46930694580078,717300 |
| 2021-03-03,118.1111487374452,120.02772370405101,117.90787686575821,118.5564193725586,839200 |
| 2021-03-04,118.35315127996978,119.16624622840669,114.61681083867204,116.53337860107422,862200 |
| 2021-03-05,117.5884633835787,118.82745815992998,115.05239087355311,118.33379364013672,982600 |
| 2021-03-08,119.35982379683946,121.75069977054966,118.14019258040497,119.52438354492188,1490600 |
| 2021-03-09,120.26003453533521,120.47298813203909,116.75600406772308,116.76567840576172,1435600 |
| 2021-03-10,117.24966400247878,120.04708384138732,116.38817525679364,119.75669860839844,1565100 |
| 2021-03-11,119.72766969669803,120.69563531504632,117.79173846000144,118.00469207763672,1245300 |
| 2021-03-12,118.3246501579803,118.38282116812191,116.74427607307148,117.86895751953125,1075700 |
| 2021-03-15,117.59747752783838,119.10998289889511,116.10436002689364,119.0421142578125,1096700 |
| 2021-03-16,119.7886748449983,120.33162396522032,117.06421681616543,117.16117095947266,610000 |
| 2021-03-17,117.08362415495513,119.42025105722198,116.54066758162485,118.00469970703125,868300 |
| 2021-03-18,117.7429028312903,120.22496424211147,117.55868479319368,117.96589660644531,827200 |
| 2021-03-19,117.44232629433287,118.68336430074734,116.45338233915788,117.0835952758789,1226600 |
| 2021-03-22,117.23873108338509,119.51718661866316,116.58913022046089,119.14875793457031,1456700 |
| 2021-03-23,118.61549746050765,120.92304586318654,117.442335390639,117.96589660644531,1205100 |
| 2021-03-24,118.48945766263435,120.72913002962775,118.3052396247859,119.0711898803711,932900 |
| 2021-03-25,119.36205741510234,119.48809705078875,116.96725255717638,119.30388641357422,1254800 |
| 2021-03-26,120.22495232677058,123.63778642840809,119.10026373825463,123.44387817382812,1045800 |
| 2021-03-29,122.65856600094834,124.91762649213706,122.22226124041767,124.30681610107422,1354800 |
| 2021-03-30,124.0644153175999,125.19880173779211,123.26937949838408,123.56024932861328,1011900 |
| 2021-03-31,123.89958640959375,125.02426774350457,122.43555449147655,123.84141540527344,1247900 |
| 2021-04-01,124.42312487967304,125.06303539864729,123.1336136075282,124.74308013916016,701000 |
| 2021-04-05,125.8290026712562,126.80824910902768,124.90792723850531,126.73069763183594,738000 |
| 2021-04-06,126.6337348904942,127.77780409636911,125.4314798858981,125.83869171142578,947300 |
| 2021-04-07,125.71267748402848,126.14897487432152,124.73341612095912,125.60602569580078,555300 |
| 2021-04-08,125.10184891994115,127.09913254226721,124.52010921891669,126.35258483886719,1945900 |
| 2021-04-09,126.93428350164858,127.47723255341256,126.12955015912266,127.29301452636719,865000 |
| 2021-04-12,127.33181733936642,129.04793595330526,127.33181733936642,128.9412841796875,784100 |
| 2021-04-13,128.34983062126395,128.55342910061927,126.99244331714176,127.84565734863281,1022200 |
| 2021-04-14,128.35953036951267,128.56314365821055,127.02153822900289,127.11849975585938,707000 |
| 2021-04-15,127.47726298143141,129.87206831614193,127.47726298143141,129.09642028808594,1006000 |
| 2021-04-16,130.24046554025335,130.6961580657835,128.2625629200265,128.80552673339844,1456900 |
| 2021-04-19,128.950961908924,129.22243643466578,126.9245932009757,128.09774780273438,727500 |
| 2021-04-20,127.49665761522462,128.19473935757085,126.16837017499203,126.90522766113281,723400 |
| 2021-04-21,127.06033524825595,129.1157895331988,126.69189918048218,129.03822326660156,624900 |
| 2021-04-22,129.57148025698106,130.15321985104578,128.88308889714622,129.46482849121094,946300 |
| 2021-04-23,129.71696586116508,131.4815659044422,129.44549120746998,130.8998260498047,540900 |
| 2021-04-26,131.1615579069095,131.89841527249774,130.34713427216673,130.5895233154297,768000 |
| 2021-04-27,130.81253272186208,131.22944961909775,129.57150185562202,130.987060546875,543000 |
| 2021-04-28,130.861030994154,131.90815370149016,130.36656254663006,130.95799255371094,737100 |
| 2021-04-29,131.93719653106834,133.64360994977406,131.0839824245894,132.91644287109375,948000 |
| 2021-04-30,131.72388414095576,132.13109590230584,130.46345833053817,130.8221893310547,881900 |
| 2021-05-03,131.9565983940762,131.9565983940762,129.78478728455164,130.22108459472656,1104200 |
| 2021-05-04,129.7460219245785,132.72255186052803,129.0770257581547,131.88873291015625,1462200 |
| 2021-05-05,132.77103111353233,133.21701868988183,130.84160891009665,132.71286010742188,1381200 |
| 2021-05-06,132.06322881107167,133.11033626849667,130.5894995537969,131.70448303222656,1509200 |
| 2021-05-07,131.26822831206252,133.8569418862846,130.6864886079486,133.149169921875,1545400 |
| 2021-05-10,133.6048342150487,134.8361746106713,132.7516201085698,132.91644287109375,886000 |
| 2021-05-11,131.53971441502216,132.26688171171818,130.06598455132638,131.9954071044922,1333700 |
| 2021-05-12,131.64632960005298,131.7238958654405,126.49798893825665,126.85671997070312,1660800 |
| 2021-05-13,127.5257091684539,129.9108236188195,127.16697815540665,129.35816955566406,856400 |
| 2021-05-14,130.14351607987828,130.76403141556295,129.67813327667795,130.2501678466797,716900 |
| 2021-05-17,129.65872193216163,130.32771795056487,128.14621691364164,129.86233520507812,713200 |
| 2021-05-18,129.76541960408233,130.22111227658507,128.000834722816,128.0590057373047,786700 |
| 2021-05-19,126.43012307376604,127.65177335903043,125.72235118729377,127.52572631835938,911900 |
| 2021-05-20,128.3692187265222,128.53405627861713,127.32211118190052,128.34983825683594,715500 |
| 2021-05-21,128.97034948604212,129.7847730147232,127.96200291260263,128.80552673339844,1615000 |
| 2021-05-24,129.52301831387985,130.12415326023682,128.582547550217,129.61997985839844,1077600 |
| 2021-05-25,129.80417864126372,130.4343842042889,128.92187901762654,129.0673065185547,787000 |
| 2021-05-26,129.07703031975132,129.56180845234948,128.04930304572392,129.4260711669922,561900 |
| 2021-05-27,130.5119647378185,130.85131533608705,130.08535762945368,130.28897094726562,853600 |
| 2021-05-28,131.0064410207893,131.44275318619415,129.93993797956216,130.987060546875,875400 |
| 2021-06-01,132.17959153226548,132.7807116103199,131.06459308466933,131.6366424560547,728100 |
| 2021-06-02,131.47184250681292,132.69347814033733,130.94827381083437,131.73361206054688,1205900 |
| 2021-06-03,131.0936763937197,133.3818292000214,130.5797980907624,132.6643524169922,1094400 |
| 2021-06-04,133.15883274340183,133.74057232774325,132.73222568745174,133.50787353515625,999700 |
| 2021-06-07,133.85692846599036,133.89571899931167,131.67542698566,132.51893615722656,724300 |
| 2021-06-08,132.81949393050326,133.21700068327945,131.60754881950453,132.5480194091797,584500 |
| 2021-06-09,132.27652745264575,132.295922716425,131.28759091367667,131.57846069335938,567700 |
| 2021-06-10,132.1214235991534,132.82919546177783,131.37486120489706,132.19898986816406,718100 |
| 2021-06-11,133.0243059053625,133.4224113985797,131.63581113787671,131.91738891601562,673100 |
| 2021-06-14,131.52901138104997,132.30578384754148,130.92699345873842,132.2281036376953,553600 |
| 2021-06-15,132.25722869193478,133.54861940902686,131.6358019136714,133.17965698242188,548200 |
| 2021-06-16,133.17968400026638,133.62632671676153,131.412492444084,131.4707489013672,720900 |
| 2021-06-17,131.87854975673443,132.1698319901907,129.11125001103298,130.10165405273438,870300 |
| 2021-06-18,128.27622714064452,129.14039914377926,126.78092377485557,126.85858917236328,1545100 |
| 2021-06-21,128.23738115648618,130.02398143378736,127.74217169876708,129.83949279785156,779200 |
| 2021-06-22,129.9754417614522,130.34441906826422,129.2472064344194,129.74240112304688,662800 |
| 2021-06-23,130.08225612360607,130.2958730145387,129.00446719789545,129.4122772216797,594800 |
| 2021-06-24,130.1502116920329,130.3638285741667,128.98503812693045,129.7521209716797,758500 |
| 2021-06-25,129.83950589398268,130.60657392415533,129.73269745271958,129.7715301513672,1042300 |
| 2021-06-28,129.92686355446867,130.0239675048697,128.3733040599312,129.3636932373047,1307900 |
| 2021-06-29,129.88805450592378,130.63569875936247,128.9947543003715,129.1209716796875,648600 |
| 2021-06-30,128.92677792780492,129.82007812898019,128.76171303567327,129.62588500976562,709300 |
| 2021-07-01,130.4803342780923,130.78133579320595,129.60644313978023,130.0531005859375,607800 |
| 2021-07-02,130.07256730880997,131.247445534368,129.6550379477359,131.0241241455078,775800 |
| 2021-07-06,130.63571488438873,130.81049908530247,127.75191632119056,129.14041137695312,1240000 |
| 2021-07-07,129.01416637095568,131.63582541274548,128.7520123195653,131.35423278808594,980600 |
| 2021-07-08,129.2375161549338,130.39297055527427,127.8490062746113,129.16954040527344,900900 |
| 2021-07-09,130.85902825391554,132.01449726159908,130.54830742469642,131.53871154785156,912300 |
| 2021-07-12,130.67456255821912,132.7233320856664,130.2279049917859,132.3446502685547,1111300 |
| 2021-07-13,131.88826730075016,132.31550104015147,130.81047848216403,131.09205627441406,722500 |
| 2021-07-14,131.52905033785666,131.7717955095288,130.1502447246883,130.90762329101562,1089900 |
| 2021-07-15,130.11139129964573,132.1504563434231,130.11139129964573,131.7911834716797,876600 |
| 2021-07-16,132.09215321852906,133.218493920025,131.4707264204595,132.27664184570312,2951000 |
| 2021-07-19,130.57744461313783,130.57744461313783,127.81015926588657,129.1986541748047,1268800 |
| 2021-07-20,129.75211564449293,133.31561193598574,129.32488189776615,132.76214599609375,1064800 |
| 2021-07-21,133.5097981089214,133.8884798527364,132.63592172042036,133.04373168945312,764000 |
| 2021-07-22,133.26705703930543,133.59718681238246,131.9853558271454,133.1893768310547,758600 |
| 2021-07-23,133.98559113319484,134.12152779696476,132.72331364619703,133.83023071289062,682700 |
| 2021-07-26,133.5777648701409,134.36425653014516,132.78155392506085,133.2670440673828,727700 |
| 2021-07-27,132.6164828759717,133.83991264386935,131.70375908037295,133.0534210205078,636700 |
| 2021-07-28,133.31558522308927,133.7816515734107,131.98533226623996,132.89805603027344,467200 |
| 2021-07-29,134.11179962932792,134.81090665841435,133.4321163554895,134.577880859375,544200 |
| 2021-07-30,134.53904579926007,135.63625842455482,134.3739809043372,135.01483154296875,945600 |
| 2021-08-02,135.354688704085,136.0343869718061,133.92734604745152,134.21864318847656,1013200 |
| 2021-08-03,133.87882398335407,135.7431051539782,133.03406069742258,134.7429962158203,928800 |
| 2021-08-04,135.10219666626966,135.66536701117178,132.4708335670182,132.75242614746094,1085300 |
| 2021-08-05,133.48068153559123,133.81081132753314,132.15044308124635,132.92721557617188,885800 |
| 2021-08-06,133.8884589299732,134.0341000333026,132.18924358321442,132.84951782226562,1174200 |
| 2021-08-09,132.94663111940224,132.94663111940224,131.85913784090738,132.1018829345703,694700 |
| 2021-08-10,132.15045575392477,133.17969274278772,132.05335177475442,132.83013916015625,1237100 |
| 2021-08-11,133.32529077970622,133.60688333864434,132.66503134602647,133.4612274169922,1282200 |
| 2021-08-12,133.5680455850651,133.8107906562261,132.91749057227165,133.2670440673828,545700 |
| 2021-08-13,133.2185072235786,133.3253156596622,132.28637434138076,133.25735473632812,393300 |
| 2021-08-16,133.1699501822724,133.67486411694205,132.1504326590913,133.61660766601562,682400 |
| 2021-08-17,132.9271982418413,133.2961755000045,131.26683021207427,132.31549072265625,577000 |
| 2021-08-18,131.70379386808102,132.5097094575771,130.96585402496987,131.08236694335938,636900 |
| 2021-08-19,129.97547778156107,131.51933354688282,129.72302813198314,130.47067260742188,676000 |
| 2021-08-20,130.3832535527069,131.83972422672372,129.985148012639,130.85903930664062,584400 |
| 2021-08-23,131.67467352568477,132.10190734001932,131.02411833239805,131.36395263671875,503300 |
| 2021-08-24,131.59698498750893,132.63594122634902,131.55815228683585,132.1310272216797,423400 |
| 2021-08-25,132.28634225617034,132.81066502323736,131.45129872641073,132.6747283935547,713700 |
| 2021-08-26,132.6456580553692,132.6456580553692,131.87858991372343,132.033935546875,458900 |
| 2021-08-27,132.58734926300687,133.39326460686277,132.4514126276566,132.86892700195312,505100 |
| 2021-08-30,133.5292397044828,133.94675419904178,132.7621568286383,133.14083862304688,564100 |
| 2021-08-31,133.0728917638054,133.23795668487335,131.74263829121867,132.02423095703125,934700 |
| 2021-09-01,132.40290863733554,132.40290863733554,130.01428996085056,130.28616333007812,1035900 |
| 2021-09-02,130.85903757310064,131.96595467805022,130.50948402332784,131.8688507080078,1238400 |
| 2021-09-03,131.63582861831765,131.94653466249,130.92700221207602,131.4707489013672,697000 |
| 2021-09-07,130.67455076971274,130.90759141152256,129.2472083225975,129.26663208007812,1419700 |
| 2021-09-08,128.89761732432873,129.30542721704157,127.56737923505239,129.0238494873047,1264400 |
| 2021-09-09,128.8782230131658,129.54820185280752,127.68392128196994,127.93637084960938,1013000 |
| 2021-09-10,128.67433416791954,128.9267837527056,126.5673083564763,126.64497375488281,1297200 |
| 2021-09-13,127.78276107723569,127.87029479783664,125.50718111638848,126.95616912841797,1599900 |
| 2021-09-14,127.72439736092741,128.34677849868768,126.55743458246897,127.62715911865234,1614900 |
| 2021-09-15,127.69523595862671,129.02751722436477,127.1214813094573,127.81192779541016,1950100 |
| 2021-09-16,128.0648014741167,129.05672677014348,126.74223935899454,128.73580932617188,1349300 |
| 2021-09-17,128.02587606742293,128.31762050574318,126.43102328850921,126.55744934082031,1617800 |
| 2021-09-20,124.25269270166207,124.53471035515611,122.86205802098148,124.24297332763672,1867600 |
| 2021-09-21,125.03068326210695,125.04040263635738,122.82316853063482,123.9317855834961,1149600 |
| 2021-09-22,124.4277503730364,125.11821180534095,124.04848700564108,124.3207778930664,1183600 |
| 2021-09-23,125.05984689178824,126.46992766732696,124.70975654128486,125.6822280883789,862400 |
| 2021-09-24,125.15709286947889,126.567173732065,125.0014938510412,126.04204559326172,1124500 |
| 2021-09-27,126.09067519188069,127.70498166006362,125.9350761696786,125.97396850585938,960200 |
| 2021-09-28,125.53636186739007,125.94479818016487,123.57197239687565,123.75674438476562,929100 |
| 2021-09-29,124.18460746754124,124.37910621898283,123.09544413694331,123.33856201171875,810500 |
| 2021-09-30,123.70811285526534,124.13600273868505,120.56703370378219,120.59620666503906,1171000 |
| 2021-10-01,121.01435288687726,122.24938839727557,119.12775584862759,121.52003479003906,1749900 |
| 2021-10-04,121.13106633720305,121.8312471122294,119.01107784364875,119.72098541259766,1079600 |
| 2021-10-05,120.13914747860234,122.62867250658945,119.61401190187946,121.95767211914062,1430700 |
| 2021-10-06,120.58648583328741,122.04519332320622,119.20557785681308,121.99656677246094,964000 |
| 2021-10-07,123.07599992750609,123.6011354673478,121.82151070777914,122.06462860107422,1378500 |
| 2021-10-08,122.14243204807318,123.02738476951444,121.49087785367088,122.71619415283203,924700 |
| 2021-10-11,122.73562328959707,123.50387664091598,121.0143520529033,121.03379821777344,816300 |
| 2021-10-12,121.11161539569507,121.56867824023378,119.6820809395828,120.00299835205078,1008800 |
| 2021-10-13,120.33362843210074,121.2769270298531,119.51675588520334,120.84903717041016,745500 |
| 2021-10-14,122.13269757349649,124.97231269955702,121.52004317213144,124.84590148925781,1030000 |
| 2021-10-15,125.76003925011582,126.68388433774328,124.63196858962311,124.79728698730469,925800 |
| 2021-10-18,123.76646384549315,125.62388084214014,123.53307272651219,125.41967010498047,737900 |
| 2021-10-19,126.08093293027262,126.89782032531703,125.5363512260687,126.55744934082031,637200 |
| 2021-10-20,126.88811827149767,127.39380777016602,125.99344598231046,126.7033462524414,700500 |
| 2021-10-21,126.05176857839453,126.94644070193223,124.85563262220973,126.927001953125,820800 |
| 2021-10-22,127.47158419061823,128.1523113700093,126.99506774567467,127.5299301147461,850900 |
| 2021-10-25,127.60770426059476,128.06476702706073,125.90587923103662,126.8978042602539,712800 |
| 2021-10-26,127.10202420046576,127.94808450990725,126.61578844236243,127.0436782836914,555300 |
| 2021-10-27,127.30625572769743,127.61743891135673,126.23653107412827,126.30461120605469,619100 |
| 2021-10-28,126.518596143214,128.49271285097745,126.518596143214,128.3565673828125,587700 |
| 2021-10-29,128.04534882692522,129.84442743367552,127.60773952328728,128.7552490234375,1139800 |
| 2021-11-01,128.88165655707482,130.85577266583834,128.88165655707482,130.3598175048828,1813900 |
| 2021-11-02,131.28367435116053,136.37943120125567,130.5640399794374,136.0001678466797,2387900 |
| 2021-11-03,136.29189429548512,137.31299248437134,135.14438488384855,137.13795471191406,1581100 |
| 2021-11-04,137.85758100878348,137.9742877015683,135.81539936930383,136.53501892089844,979100 |
| 2021-11-05,137.80894209373656,139.27736870932893,136.70032518291976,137.0601348876953,1095600 |
| 2021-11-08,138.17851063965688,138.57722762781384,135.2708295356995,135.53338623046875,774400 |
| 2021-11-09,135.46530519764875,136.02934054106382,134.6386983512022,135.52365112304688,681700 |
| 2021-11-10,135.33885234797478,136.15572481935766,134.68729824541435,135.58197021484375,770400 |
| 2021-11-11,135.8348247942335,136.23354170809313,134.73594198605062,134.90126037597656,452700 |
| 2021-11-12,135.10549081862086,136.45724077343792,134.48310950270258,136.3988800048828,575700 |
| 2021-11-15,136.8656511768267,136.8656511768267,135.5333550640761,136.23353576660156,703500 |
| 2021-11-16,136.4182991256301,138.52856047357176,136.23352716874453,137.51719665527344,799100 |
| 2021-11-17,137.31299654219578,137.48804915856576,136.2821789484017,137.43942260742188,965900 |
| 2021-11-18,137.86729681112737,137.95481568997312,136.69059969793847,137.1962890625,564100 |
| 2021-11-19,137.53667147758378,139.21905827671685,136.81705188462257,138.55776977539062,1289200 |
| 2021-11-22,138.6063803088619,139.52050601573546,138.03262560816108,138.07151794433594,718600 |
| 2021-11-23,138.69389373411587,139.1995831169175,137.23518634578485,139.17041015625,953800 |
| 2021-11-24,138.8008662028097,139.5983000310253,137.89647474463914,139.17041015625,908800 |
| 2021-11-26,136.31134904074122,137.2546477258553,134.77484205714035,135.26107788085938,1313600 |
| 2021-11-29,136.32106485505912,137.33244365167542,135.67924486195423,136.15574645996094,894700 |
| 2021-11-30,135.29024139543375,135.78621139778542,132.4895333367376,132.74237060546875,1714000 |
| 2021-12-01,134.99851387820428,136.18491557191703,131.97412662560023,132.0616455078125,864000 |
| 2021-12-02,132.62567448257002,135.9709789823405,132.2658499194194,135.047119140625,840300 |
| 2021-12-03,135.45554190620615,136.2432562462031,133.21886943947513,135.30967712402344,1173700 |
| 2021-12-06,136.55446338629505,137.00180686147905,134.7456655757499,136.15574645996094,803800 |
| 2021-12-07,137.31465504593177,138.3956433502665,136.1849706295164,136.73033142089844,703900 |
| 2021-12-08,136.8958941545702,137.54838041508623,135.57144021771134,137.37307739257812,626700 |
| 2021-12-09,137.16858041356298,138.14244320709918,136.63295290512465,137.4022979736328,849000 |
| 2021-12-10,138.08399087419463,139.10654971954426,137.37307523731826,139.01890563964844,678200 |
| 2021-12-13,139.07734675634848,139.73958120022556,138.41512717243873,138.77545166015625,1153000 |
| 2021-12-14,139.47662508494327,139.94407504697176,136.79850250629224,137.45098876953125,1022400 |
| 2021-12-15,137.8989811684428,140.71344412205735,137.0419771321973,140.50892639160156,903700 |
| 2021-12-16,141.14193826355876,141.26854519153213,138.42486740143553,140.09017944335938,1122600 |
| 2021-12-17,139.40849544281195,139.97333781842448,135.54225778523605,136.17527770996094,1836400 |
| 2021-12-20,134.93840905945981,136.13625598172084,133.36075629062995,135.357177734375,1285400 |
| 2021-12-21,136.45762983307685,137.4996700018965,135.3863898335041,136.9250946044922,671100 |
| 2021-12-22,136.8861441935376,137.9866138436142,136.51607159758984,137.36334228515625,540000 |
| 2021-12-23,137.7333646505859,139.5350161987512,137.7333646505859,138.8435821533203,584600 |
| 2021-12-27,139.58375333172737,141.81389254821636,139.2428954164717,141.53147888183594,514300 |
| 2021-12-28,141.71648962256063,142.8072109786777,141.69700820978312,142.53453063964844,687300 |
| 2021-12-29,142.68064340926466,144.19988196537898,142.34953360061087,143.55712890625,454600 |
| 2021-12-30,143.86873956906294,144.04404259084617,142.5442856376806,142.6416778564453,353600 |
| 2021-12-31,142.52485487895996,143.9174718252793,142.34955181314697,143.19680786132812,408800 |
| 2022-01-03,143.40128629671085,143.5473597615157,139.02863731063937,139.91485595703125,850400 |
| 2022-01-04,140.72315313708134,142.6903598538362,140.16804429296167,142.27159118652344,774000 |
| 2022-01-05,142.74879828883408,143.66423161686726,139.54478164071793,139.68112182617188,1050900 |
| 2022-01-06,140.0025171538413,142.2034566924465,139.4669044774242,141.35618591308594,761100 |
| 2022-01-07,141.30749249207523,142.00867486843026,138.6001552066914,138.65858459472656,834300 |
| 2022-01-10,137.35360003424327,137.6749765350298,134.84104713712446,136.5647735595703,973300 |
| 2022-01-11,136.90559225755035,138.94096131949482,134.9773486651799,138.8533172607422,883600 |
| 2022-01-12,140.06094776949638,141.48277906222205,139.29158787579038,139.85643005371094,828600 |
| 2022-01-13,140.20701839629692,140.9958448298302,138.90204590477356,140.29466247558594,839900 |
| 2022-01-14,139.01889550036034,139.55452293837925,135.980448739184,137.84051513671875,938100 |
| 2022-01-18,136.39919326247676,136.46737077720152,133.76003394029968,135.91226196289062,1036500 |
| 2022-01-19,136.27259683612854,137.1393488815302,134.94815786509304,135.21109008789062,831700 |
| 2022-01-20,135.6298942365246,136.94460027424637,132.73752014958012,133.0491485595703,682600 |
| 2022-01-21,132.95177761754485,133.87694447256465,131.64678993639058,132.85438537597656,1411100 |
| 2022-01-24,131.1208629055331,133.00042549423318,128.26745255424882,132.76669311523438,1232400 |
| 2022-01-25,130.30281308958757,131.47144518591415,126.54370302542883,130.3904571533203,1514200 |
| 2022-01-26,131.71491899823917,133.49708937120772,128.2674518711612,129.90353393554688,1380600 |
| 2022-01-27,131.05271472447436,132.1531695047284,128.3453626635836,128.99786376953125,953600 |
| 2022-01-28,128.7251792343434,131.6078196934938,127.01118603644979,131.4617462158203,956600 |
| 2022-01-31,131.12090342383814,133.3413097005901,130.18598847890468,133.1952362060547,889200 |
| 2022-02-01,133.107579084551,133.76981360883613,131.48122976310177,133.50686645507812,892900 |
| 2022-02-02,133.53606431465738,136.15575766219007,133.53606431465738,136.1362762451172,1535000 |
| 2022-02-03,131.1306104488715,139.72982012474426,131.1306104488715,134.64625549316406,1260100 |
| 2022-02-04,134.62677739935347,134.62677739935347,130.5170758485047,130.97479248046875,1076200 |
| 2022-02-07,131.21825727845462,132.71799920355883,130.69236313201483,131.7246551513672,816400 |
| 2022-02-08,131.89998269414085,132.8543640967745,131.01376396171165,131.91946411132812,1478700 |
| 2022-02-09,133.5263118616146,133.730829561593,132.19212475307296,132.9517364501953,1311800 |
| 2022-02-10,131.1500948452864,134.11064592880845,131.02348793251417,131.94866943359375,1373200 |
| 2022-02-11,131.74413547004474,131.74413547004474,126.6995341766538,127.3909683227539,1238500 |
| 2022-02-14,127.39097752889268,127.85842746454078,125.91070206271391,126.75797271728516,1085200 |
| 2022-02-15,127.94608132943571,129.03680275603378,127.24489902377555,127.97529602050781,777700 |
| 2022-02-16,127.06961179124252,128.75440510535591,126.55346570494348,128.35511779785156,712000 |
| 2022-02-17,127.19621895132019,127.55654342660367,124.49861487590829,124.96607971191406,1029300 |
| 2022-02-18,124.78105402839208,125.93995321887319,124.16751566638018,124.86869812011719,777000 |
| 2022-02-22,124.66416385821478,125.75490023057034,122.98912618847623,124.10906982421875,1105600 |
| 2022-02-23,124.73234080079624,125.02450259309926,121.39199132472146,121.50885009765625,1187700 |
| 2022-02-24,119.37609185154294,124.68364060799242,118.6164801324163,124.27462005615234,1196200 |
| 2022-02-25,124.08957959231587,126.81639803952025,123.81689923359194,126.47554016113281,818000 |
| 2022-02-28,125.19978186671459,126.64109445049174,124.8102427446013,126.39762878417969,1211900 |
| 2022-03-01,126.19313313491094,126.52424289356607,123.10599009340443,124.06037139892578,1986100 |
| 2022-03-02,125.24850860255432,128.35513364204198,125.10243511102958,127.5663070678711,878200 |
| 2022-03-03,128.1603681868165,128.4038339205605,126.01785784189424,127.62474060058594,907200 |
| 2022-03-04,125.67701065765173,127.86820219033466,125.33615269746917,127.5663070678711,1095100 |
| 2022-03-07,127.75130904087271,128.05321897723007,124.83946891442214,126.11522674560547,1209300 |
| 2022-03-08,127.00145066584236,128.6570144453946,125.44326424981263,125.4627456665039,1446300 |
| 2022-03-09,127.80398740973418,128.50636914245712,126.82845887932831,127.31622314453125,784800 |
| 2022-03-10,125.68710349759604,126.0285444678518,124.75059691798333,125.04325103759766,1186200 |
| 2022-03-11,125.90173803461286,126.03831146413367,123.13123995839811,123.24829864501953,1126900 |
| 2022-03-14,124.42868442868529,125.01399269753956,122.78003860011471,123.97993469238281,922600 |
| 2022-03-15,124.23357586295177,126.59436092411477,123.72630422432667,126.21390533447266,1228400 |
| 2022-03-16,127.06261059660028,128.50638887539435,125.95050849658291,128.1649627685547,959400 |
| 2022-03-17,127.52112729061332,129.9501993873309,126.79923061215321,129.50144958496094,796900 |
| 2022-03-18,128.78928059487782,132.0475423099639,127.65766392849619,131.46221923828125,1372400 |
| 2022-03-21,131.3647172592043,132.45730479744765,130.69159997746908,131.39398193359375,1122600 |
| 2022-03-22,131.78415270099882,132.49629928404443,131.29638840951355,131.32565307617188,973800 |
| 2022-03-23,130.65253954972889,131.24761259705033,129.16974678048962,129.3063201904297,866400 |
| 2022-03-24,129.9111402091658,130.36963983611466,128.95512636133802,129.25753784179688,869700 |
| 2022-03-25,129.61849353348646,130.34039012982362,129.0429351732998,130.29161071777344,799000 |
| 2022-03-28,130.1842930324761,130.76961616614125,129.15998499125484,130.39891052246094,576800 |
| 2022-03-29,131.4134783510544,133.36453576032594,130.78914057550298,132.64263916015625,838700 |
| 2022-03-30,132.22315347900278,132.90603547747,131.75490387080276,132.1158447265625,886100 |
| 2022-03-31,131.82319121294978,133.1596606998741,129.88188384107715,129.9208984375,1068100 |
| 2022-04-01,130.9257298795069,131.47202363870431,129.37462773809958,131.09156799316406,795100 |
| 2022-04-04,131.37441219996015,131.5402502472158,129.79406090285593,130.72080993652344,880600 |
| 2022-04-05,130.72083569864452,131.26712934676823,128.30152887750293,128.56491088867188,1212600 |
| 2022-04-06,127.21869942535882,129.14049212627444,127.18943475563007,128.7014923095703,1026300 |
| 2022-04-07,128.3405272563155,129.5501879567311,127.60888088030089,129.0624237060547,1024100 |
| 2022-04-08,129.24781024395944,130.3891771022575,128.4186048471866,128.59420776367188,850300 |
| 2022-04-11,128.1356806826723,129.1599737493549,126.65287312239812,126.70165252685547,963100 |
| 2022-04-12,127.16016017771665,128.95512924635463,125.0627647364689,125.54077911376953,909800 |
| 2022-04-13,124.98473090588216,126.76020026533813,124.98473090588216,126.36997985839844,825100 |
| 2022-04-14,126.81873231592861,127.21870265957169,123.94092559814453,123.94092559814453,2247100 |
| 2022-04-18,123.95066571305884,125.18959124473429,123.25804127683166,124.165283203125,581800 |
| 2022-04-19,124.60426376644747,127.06259241399123,124.46768292348584,126.9455337524414,783300 |
| 2022-04-20,128.22347286391474,130.40864725297376,128.22347286391474,128.8770751953125,869900 |
| 2022-04-21,130.22330203021053,130.63302220517525,128.44783305331345,129.01364135742188,837200 |
| 2022-04-22,128.19420680739867,128.19420680739867,123.91162974323414,124.0579605102539,1211700 |
| 2022-04-25,123.86287768769986,124.73109761746527,121.15090914819058,124.52623748779297,1106600 |
| 2022-04-26,123.90190428745088,125.00424905702187,122.2142363341991,122.26301574707031,735900 |
| 2022-04-27,122.24348481978431,124.49696091613033,122.24348481978431,123.28730010986328,1046700 |
| 2022-04-28,124.28233721094256,125.52125517923066,122.52638286573128,124.99447631835938,1582700 |
| 2022-04-29,124.27259463862406,126.03829912071622,122.9068530344747,123.17024993896484,1667500 |
| 2022-05-02,122.98488525503234,123.89212711349238,120.35096112024759,123.22876739501953,2039600 |
| 2022-05-03,121.80449564622073,123.8921261529095,120.21438678520218,121.26795196533203,2369000 |
| 2022-05-04,121.86302655113693,124.26282592786625,120.43875573938824,124.0189437866211,1168800 |
| 2022-05-05,122.83855278912377,123.38485383619484,118.37063025990439,119.1803207397461,1278200 |
| 2022-05-06,118.27308804768144,120.93628446053425,116.02937668269034,120.11683654785156,1779600 |
| 2022-05-09,118.82914902600655,120.13636135927479,117.91215710548308,118.85841369628906,1684500 |
| 2022-05-10,119.98024900132118,120.51679265728973,117.38534704269884,117.931640625,1555300 |
| 2022-05-11,117.8731237142811,119.5412767439995,116.59517617434814,117.49266815185547,1350000 |
| 2022-05-12,117.08294639947205,118.45844538140231,115.38552861646053,117.46340942382812,1221600 |
| 2022-05-13,118.10725233931521,119.49250122412344,117.06343699052408,118.07798767089844,1446400 |
| 2022-05-16,117.5024234584489,118.10725390361353,115.52210148062791,117.32682800292969,902100 |
| 2022-05-17,119.09252352201158,119.34615557850354,117.85359813355672,118.47793579101562,1282000 |
| 2022-05-18,117.61948750224362,117.80484032499342,113.17107929779122,113.52227020263672,1458900 |
| 2022-05-19,112.3126134113381,115.25871417087257,111.57121697880696,113.85395050048828,988200 |
| 2022-05-20,114.419750405072,114.69289722228403,112.45893583481049,114.488037109375,1021900 |
| 2022-05-23,115.85378147751892,116.46836183130839,114.38073117123182,116.22447967529297,889700 |
| 2022-05-24,115.56111314144107,115.98059072291427,113.58079134147185,115.59037780761719,760200 |
| 2022-05-25,115.14164858862434,115.5806409590166,113.59056156424055,115.16116333007812,935600 |
| 2022-05-26,116.40007342945542,118.11700586674331,116.2147206119225,117.49266815185547,663400 |
| 2022-05-27,118.80962397075207,119.46322631835938,118.26333035993906,119.46322631835938,613900 |
| 2022-05-31,118.31210659724401,119.39494393115514,116.68297563278041,118.4974594116211,1467600 |
| 2022-06-01,119.07301910246751,119.42420999555854,116.56591088621313,117.48291015625,781000 |
| 2022-06-02,118.36087902729948,120.19486999511719,117.31706379176784,120.19486999511719,900200 |
| 2022-06-03,119.19984936185264,119.82418710891467,118.80963640926561,119.41446685791016,1660100 |
| 2022-06-06,120.31195251019132,120.54607730675089,119.06327700494948,119.43397521972656,695900 |
| 2022-06-07,118.61451452330654,120.64361572265625,118.24381634835878,120.64361572265625,1153100 |
| 2022-06-08,120.15586353811479,120.4485251138549,118.60477653769412,118.77061462402344,683700 |
| 2022-06-09,117.87150487333977,118.878117140308,116.07327889291305,116.12214660644531,1220500 |
| 2022-06-10,114.49006255282123,114.96893481353844,112.78957205627829,112.83843231201172,658100 |
| 2022-06-13,110.39520229158916,111.58750295241681,108.75334698844668,109.173583984375,1606800 |
| 2022-06-14,109.3885812438366,110.1215521694972,107.6489981065886,108.81197357177734,1372300 |
| 2022-06-15,109.80880668457073,111.09883508013208,108.2353619994178,109.73062133789062,914400 |
| 2022-06-16,107.59035160977234,107.73694728102461,105.3718962995285,105.77259063720703,1639400 |
| 2022-06-17,105.39144730059962,106.07555800218964,103.75936708925546,104.70734405517578,2074900 |
| 2022-06-21,105.8703075767934,106.40781504053588,105.01028370494174,105.83121490478516,885400 |
| 2022-06-22,104.33597616789447,107.19944971506293,104.33597616789447,106.0462417602539,902600 |
| 2022-06-23,106.14394850220826,106.75964130809668,104.54118623556386,106.48600006103516,959500 |
| 2022-06-24,107.50241182974257,111.00112847695415,107.34604110630303,110.92294311523438,1245000 |
| 2022-06-27,111.3040714708588,111.3040714708588,109.69153403343965,110.15086364746094,831500 |
| 2022-06-28,110.55155039055474,111.12815053460423,107.4144361143492,107.61966705322266,998400 |
| 2022-06-29,107.92264835933206,108.23538234868431,106.13419736264586,108.0301513671875,962700 |
| 2022-06-30,106.7107866778763,108.32331660525703,105.98758339409707,107.39488983154297,1210000 |
| 2022-07-01,107.30696253592883,109.22245927984805,107.0430887878029,108.92926788330078,908200 |
| 2022-07-05,107.68809514762971,108.97812373081865,106.32965624018705,108.87062072753906,1069300 |
| 2022-07-06,109.3983566303044,110.7567954870863,108.16696338349402,109.78926849365234,1036300 |
| 2022-07-07,110.20949325124634,111.06951715015946,109.71107844382901,110.83496856689453,1075400 |
| 2022-07-08,110.90338936699239,110.90338936699239,109.00743554457783,109.79904174804688,809800 |
| 2022-07-11,107.77604280816432,110.08245856463869,107.35580584941266,109.38858032226562,945700 |
| 2022-07-12,109.1735743732905,110.3267822520248,107.42421621662443,107.75650024414062,933400 |
| 2022-07-13,106.11463969402105,107.95195068875286,105.80190574904191,107.09193420410156,780000 |
| 2022-07-14,105.38167940241185,107.47308926767943,104.55098047659052,107.23854064941406,1033600 |
| 2022-07-15,108.65561319272972,109.21267081272246,107.5024052742682,109.16380310058594,838800 |
| 2022-07-18,109.39835363393148,109.84790822940118,106.35896700580386,106.62283325195312,1016700 |
| 2022-07-19,107.81512631354744,110.56132140563062,107.47307473811868,110.3365478515625,1321000 |
| 2022-07-20,110.58087881463076,111.50930564619216,109.94563587169452,111.23566436767578,726100 |
| 2022-07-21,111.2845369087818,113.05343771896622,110.786114583464,113.00457000732422,692300 |
| 2022-07-22,113.50300155466117,113.82551058290368,112.01751694774096,112.71139526367188,804600 |
| 2022-07-25,112.83844027793825,113.52255101199565,111.9295559480738,112.87753295898438,710000 |
| 2022-07-26,112.87753215195642,113.67891346725611,112.23251410355675,113.49322509765625,751300 |
| 2022-07-27,114.16755186066298,116.43487497457754,113.60071921814287,115.90713500976562,751500 |
| 2022-07-28,116.76715071495026,118.18422476445302,115.44779716852969,117.91058349609375,808400 |
| 2022-07-29,118.11581259017323,120.94996810078136,117.16783574243031,120.69586944580078,1120500 |
| 2022-08-01,119.74790641153996,120.46133475184094,118.97584278108162,119.60131072998047,1498400 |
| 2022-08-02,128.93445182563417,128.93445182563417,121.5363404675961,121.97611999511719,1957100 |
| 2022-08-03,122.88501756926628,123.96981514221304,122.49409824868049,123.37366485595703,1387800 |
| 2022-08-04,123.50072252777159,123.70595350109484,122.47456020498915,122.53319549560547,790800 |
| 2022-08-05,121.73181544644481,123.47139867656118,121.37022120909452,123.3834457397461,790300 |
| 2022-08-08,124.31186606249572,124.44868670551736,122.62115063537168,122.80683898925781,985500 |
| 2022-08-09,122.19115101918337,122.54297769578852,121.26272406802158,122.00546264648438,775100 |
| 2022-08-10,124.3411945759256,124.58551822462326,123.36389998113496,124.175048828125,887200 |
| 2022-08-11,125.24028969480105,125.96349302491181,124.02845400562191,124.29232025146484,851100 |
| 2022-08-12,124.82006756653722,126.42283011483428,124.30210262126838,126.37396240234375,1043200 |
| 2022-08-15,125.80713176463024,126.76489122536012,125.162128651328,126.6085205078125,938400 |
| 2022-08-16,125.95374829126469,127.8790200827388,125.81692762695182,127.35127258300781,714300 |
| 2022-08-17,125.885315855236,127.10693411314696,125.46508633243411,126.69647216796875,741900 |
| 2022-08-18,127.01896804531168,127.63466835558916,126.4032677350342,127.17533874511719,707500 |
| 2022-08-19,126.80397296743806,126.80397296743806,125.51393695158407,125.9732666015625,873600 |
| 2022-08-22,124.27278281283056,124.71256239292507,122.80684093762761,123.28571319580078,670000 |
| 2022-08-23,123.02183551212335,123.89162706684351,122.53318823616075,123.51048278808594,751400 |
| 2022-08-24,123.71571723245785,124.26300726713755,122.75797272005873,123.69617462158203,955200 |
| 2022-08-25,124.21412635467321,124.46822500604961,123.14887895525295,124.41935729980469,746100 |
| 2022-08-26,124.78097757228011,124.78097757228011,119.4938100909666,119.87496185302734,592900 |
| 2022-08-29,119.22015346559097,119.87494644452121,118.53605030093583,119.18106079101562,476700 |
| 2022-08-30,119.74790360408645,120.00200228242124,117.19716415571723,117.61740112304688,781600 |
| 2022-08-31,118.09627005622589,118.85856606978116,117.18739328100426,117.43171691894531,1094900 |
| 2022-09-01,116.81601296817828,117.76398984707065,116.13190978555775,117.6955795288086,1002300 |
| 2022-09-02,118.71196096963806,119.26901852166469,114.67573001939674,115.15460968017578,1556900 |
| 2022-09-06,115.35985403448373,116.88443120542352,114.31414912382216,116.79647827148438,2036700 |
| 2022-09-07,116.97240084481442,120.08996575610418,116.97240084481442,119.84564208984375,1282800 |
| 2022-09-08,119.0442413320522,121.36043199436645,118.62400439642974,121.17474365234375,1048100 |
| 2022-09-09,121.87839038693299,123.31501442639568,121.5656564600963,122.9240951538086,1042100 |
| 2022-09-12,123.10979010545456,124.47800390499482,123.10979010545456,123.95026397705078,1164300 |
| 2022-09-13,121.30699696366885,122.30556629646313,120.12240914648689,120.66085815429688,1163900 |
| 2022-09-14,120.86644448155445,121.52236783397699,119.47627656382016,120.47484588623047,921900 |
| 2022-09-15,120.24966943018582,120.96432988458163,118.42874249702207,118.88887023925781,960800 |
| 2022-09-16,117.80220965604204,117.80220965604204,115.40367272825038,116.4511947631836,1480200 |
| 2022-09-19,115.54073454750886,118.1154905606166,115.54073454750886,117.99800872802734,584200 |
| 2022-09-20,117.17565637159638,117.17565637159638,115.60926183944,116.36309051513672,573500 |
| 2022-09-21,117.49870670858661,118.36022510985114,115.03164826206074,115.09038543701172,551000 |
| 2022-09-22,114.82606389761558,115.31556028691271,112.98556016274235,113.08345794677734,750000 |
| 2022-09-23,112.4960581021127,112.77017487124033,110.4303828458872,112.02613830566406,766300 |
| 2022-09-26,111.86949865043373,113.20092939265686,110.73387094037396,111.2821044921875,650500 |
| 2022-09-27,112.43732062343663,112.43732062343663,108.54093349550774,109.461181640625,955300 |
| 2022-09-28,110.52828257043095,112.4666840257358,109.82340659791213,111.95761108398438,600400 |
| 2022-09-29,111.00797360019179,111.18419257216935,109.88213058306413,110.90028381347656,682800 |
| 2022-09-30,110.9492361703262,112.52541489675517,110.21499170034205,111.02755737304688,1970200 |
| 2022-10-03,112.70165179334043,115.99106813957567,112.20236338298628,115.08060455322266,1019800 |
| 2022-10-04,117.14627874818038,119.14341743134929,116.96026773127734,118.57560729980469,1352500 |
| 2022-10-05,117.46933962133272,119.67207333958878,117.42039446462248,118.53644561767578,1052000 |
| 2022-10-06,118.13505308889445,118.89866623714776,116.74488517955525,117.19522094726562,1013000 |
| 2022-10-07,116.07916330204952,116.32391147528224,113.23029844956385,113.84706115722656,940100 |
| 2022-10-10,114.70859027669678,114.8162800875715,112.27090017506212,113.10304260253906,580100 |
| 2022-10-11,112.76038801073156,114.28761434808833,111.9576142347976,112.64290618896484,778400 |
| 2022-10-12,112.97578151559975,113.69044214585355,111.58561339804264,111.59539794921875,1202700 |
| 2022-10-13,109.37306341916096,113.60231149855684,108.6290268909083,113.36735534667969,1632500 |
| 2022-10-14,114.30719670456791,114.56172944430124,110.75344820690977,110.88072204589844,1040300 |
| 2022-10-17,112.69186314435817,114.6988013958504,112.53522070931848,114.50299835205078,1029400 |
| 2022-10-18,116.90153882530144,117.71409720746769,115.13934872240056,116.61763000488281,1857600 |
| 2022-10-19,115.25681218911974,116.4120238571634,114.33655667432116,115.51134490966797,1272200 |
| 2022-10-20,115.22743201053896,115.33512179965575,111.84991035295594,112.68205261230469,1395700 |
| 2022-10-21,112.6820539692748,116.90151742400235,111.95760149031865,116.67634582519531,1151000 |
| 2022-10-24,117.27353879389565,118.62454605825242,116.86236364419425,117.91967010498047,893600 |
| 2022-10-25,117.67492556583751,120.8664440222862,117.5280826286307,120.45526885986328,1115600 |
| 2022-10-26,121.36573558965192,122.07061158316355,119.89724642621005,121.14056396484375,989500 |
| 2022-10-27,121.99228317677928,123.1768634691605,121.50278681782234,122.0020751953125,1025700 |
| 2022-10-28,122.56010918925051,126.76978115394441,122.37409816991314,126.5641860961914,2182600 |
| 2022-10-31,126.67187839236806,128.0228932429832,125.78099135498431,126.93621063232422,2265100 |
| 2022-11-01,129.66758384460448,135.09121192350278,126.37816768077522,129.25640869140625,1914000 |
| 2022-11-02,129.39344592145463,131.7332375614718,127.00470166538867,127.35713958740234,1372000 |
| 2022-11-03,126.26068162444624,130.82279089932692,125.869090544833,128.95291137695312,1204000 |
| 2022-11-04,131.3612231630109,132.73182180002607,129.3640847821925,132.40875244140625,1221300 |
| 2022-11-07,132.5849827581704,133.58355955940564,131.60598999490873,133.53460693359375,1611800 |
| 2022-11-08,133.91641243227116,135.42406964093547,132.9472191649452,134.33738708496094,805900 |
| 2022-11-09,133.67165815664404,134.72897207687222,132.64372776092296,132.8395233154297,958400 |
| 2022-11-10,136.45200711135743,138.1065071621134,135.86460551689913,137.7246856689453,1291100 |
| 2022-11-11,138.2631438652327,139.0463410640148,135.3359650615983,135.9331512451172,1386400 |
| 2022-11-14,135.27719593943326,137.0002325477678,134.76813052173642,134.88560485839844,1093500 |
| 2022-11-15,136.53031097013866,136.85336537397095,134.15135124695803,135.66879272460938,1166000 |
| 2022-11-16,135.6687811291701,136.7456639058007,134.50377767533018,135.65899658203125,652700 |
| 2022-11-17,134.0142896659191,135.1597091576332,133.00592853377148,135.13034057617188,817100 |
| 2022-11-18,136.48140106215612,136.90236083043305,134.83668525495028,136.39329528808594,836900 |
| 2022-11-21,136.49118534405974,138.05757992514376,135.8646304992753,137.52891540527344,806700 |
| 2022-11-22,138.42955664665936,138.82116267501354,137.36245822859902,138.66452026367188,770100 |
| 2022-11-23,139.01698517562696,139.79038295694505,137.617032565695,139.09530639648438,457600 |
| 2022-11-25,139.59458130771114,140.06450861243448,138.9680265063248,139.57501220703125,359900 |
| 2022-11-28,138.6743209698776,139.01697441733072,135.96252173149796,136.43243408203125,738200 |
| 2022-11-29,136.19745724869065,136.96107034620286,135.30658526042166,136.0897674560547,781900 |
| 2022-11-30,135.89396704751846,139.57498896362725,134.90518985103301,139.42813110351562,1524100 |
| 2022-12-01,139.98617558233173,140.50504053321544,138.64494538669933,140.2798614501953,1004800 |
| 2022-12-02,138.84073211660012,141.98328987075536,138.59598397644666,141.3567352294922,1203700 |
| 2022-12-05,139.70227718532252,140.63231740835542,139.01698517562696,139.09530639648438,1105800 |
| 2022-12-06,139.154110997,139.22275394436915,136.11453605574866,137.0950469970703,734000 |
| 2022-12-07,137.12446052465654,138.18339917058108,136.97737490726013,137.74217224121094,594700 |
| 2022-12-08,138.13436458353638,139.29136013175383,137.46760946784931,138.01669311523438,647500 |
| 2022-12-09,138.26184484105215,138.80112886038853,136.29102320101555,136.3988800048828,770200 |
| 2022-12-12,136.83030153589297,139.4090350752819,136.83030153589297,139.3011932373047,1034600 |
| 2022-12-13,142.46823634069236,142.94867710496888,140.00714441367342,140.6444854736328,1025400 |
| 2022-12-14,140.6935211919524,141.67403213909748,138.62464249501994,138.9874267578125,853400 |
| 2022-12-15,137.27152764042722,137.7127545584182,135.25167755611497,135.55563354492188,1064800 |
| 2022-12-16,134.05546364575596,134.83987542942972,132.8984528985198,134.1044921875,2326700 |
| 2022-12-19,134.15352389580013,135.36934797585295,133.7515107899843,134.31039428710938,826700 |
| 2022-12-20,134.27118760129662,136.04591023467628,133.39853335212166,135.06539916992188,1029100 |
| 2022-12-21,136.03611899994652,137.75201347035318,135.79099121845988,137.62454223632812,630500 |
| 2022-12-22,136.48713766170988,136.48713766170988,133.7122895441365,135.62429809570312,700500 |
| 2022-12-23,135.33993934876887,136.7028491129763,135.08501186128515,136.66363525390625,412200 |
| 2022-12-27,137.1636435994365,137.92844076176596,136.50670321443076,137.3989715576172,447500 |
| 2022-12-28,137.87947833906725,138.7227185584097,135.62431457792164,135.6635284423828,480200 |
| 2022-12-29,136.4479283257836,138.20303661252177,136.31065737018068,137.63433837890625,452700 |
| 2022-12-30,137.27156647216407,137.45786599191672,135.65372899473607,136.9970245361328,551100 |
| 2023-01-03,137.44801749493374,138.15398657433343,135.94783694156183,137.78140258789062,1446200 |
| 2023-01-04,138.55600715079834,139.05607733658695,136.72245636666818,138.10498046875,580900 |
| 2023-01-05,137.25193088917842,137.63432959548385,134.79085357028058,135.29090881347656,1313200 |
| 2023-01-06,137.18329637364084,141.67403850884065,136.84992622736135,141.0366973876953,960700 |
| 2023-01-09,140.91903338064358,143.5664099242375,139.0560685807022,139.72280883789062,1011700 |
| 2023-01-10,139.34042443935047,140.44840670177658,139.05608282088056,140.0267791748047,424300 |
| 2023-01-11,140.8896215869662,142.6643440225622,140.1150095537463,142.6447296142578,816300 |
| 2023-01-12,143.53697386102561,143.53697386102561,141.90932235989277,142.71334838867188,545300 |
| 2023-01-13,141.84072164032006,143.95862894312194,141.84072164032006,143.28207397460938,622700 |
| 2023-01-17,143.75271739289335,144.1449158058312,141.6544244647138,141.81130981445312,1190500 |
| 2023-01-18,141.80148074644075,142.0956370070134,138.0755513172167,138.66384887695312,939600 |
| 2023-01-19,138.25205779089433,138.98744107701611,135.74195190142447,136.32044982910156,1381900 |
| 2023-01-20,137.19308881935126,139.8698794942088,135.96745014533465,139.72280883789062,1058300 |
| 2023-01-23,139.98755833922812,140.67391304047425,138.87957613202408,140.26210021972656,885000 |
| 2023-01-24,138.0559288257564,141.65440180175713,138.03631441982446,141.27200317382812,918400 |
| 2023-01-25,139.8699126384338,140.46802505154176,138.7031169118647,140.01699829101562,1145200 |
| 2023-01-26,141.0660902847545,141.48771772744573,138.9677976778522,140.75233459472656,927000 |
| 2023-01-27,139.88949573766945,141.6053899038068,139.48748265657892,141.09552001953125,967900 |
| 2023-01-30,140.3797543181182,140.95825220189926,139.22275855055602,139.53651428222656,798400 |
| 2023-01-31,140.14443500353667,142.19371443666398,139.30120987667732,142.0956573486328,1020600 |
| 2023-02-01,141.8113120396501,143.19382119186616,139.5953475836896,142.3211669921875,1842000 |
| 2023-02-02,142.6643266056491,143.2918529420905,140.24246364436564,141.70343017578125,1912600 |
| 2023-02-03,141.19357041892349,143.7919183344303,140.92882828519345,143.52719116210938,1301900 |
| 2023-02-06,142.88004776687504,145.17443965358484,142.88004776687504,144.2233428955078,1833300 |
| 2023-02-07,142.95852042534946,144.19395901705778,141.21321187582305,143.8802032470703,1056800 |
| 2023-02-08,143.6938776205482,143.88017708826905,141.87992644279245,142.14466857910156,832100 |
| 2023-02-09,143.3212923562633,143.9684332127888,141.10534286255523,141.54656982421875,725600 |
| 2023-02-10,141.51716312492252,142.44864563990188,141.19359267966223,141.87014770507812,879200 |
| 2023-02-13,142.12504544022124,143.76249677270516,141.811289746553,142.98789978027344,1146200 |
| 2023-02-14,142.301579229026,143.15461908937252,140.76216963679272,141.55638122558594,1074300 |
| 2023-02-15,141.16417262429746,143.39973655105229,141.02690168007254,143.3507080078125,648000 |
| 2023-02-16,141.58577875683721,142.66434681353107,141.52695049218303,141.7328643798828,609400 |
| 2023-02-17,141.5073485597092,144.00763953206197,141.12493492335275,143.6350555419922,853800 |
| 2023-02-21,142.1838799913632,142.86043490508695,139.7522171525174,140.2130584716797,712500 |
| 2023-02-22,140.94847274889975,141.37008534677508,139.1443358884528,139.56594848632812,1033500 |
| 2023-02-23,139.173738135804,140.49741905082487,137.77159958152177,139.98756408691406,1100700 |
| 2023-02-24,138.49716276820888,138.90897554531875,137.33035241902653,138.19320678710938,1115500 |
| 2023-02-27,139.45810028066316,139.78167076389784,138.0755908940954,138.5952606201172,1128900 |
| 2023-02-28,138.58538811907025,139.88946923362718,138.26181777082016,138.8011016845703,1046500 |
| 2023-03-01,138.18340467959564,139.54632929932148,138.18340467959564,138.88937377929688,733600 |
| 2023-03-02,138.21285332169901,139.86990453808238,137.72259776431156,139.56594848632812,782700 |
| 2023-03-03,140.82099817908184,141.32106841107,139.37964567760756,141.1249542236328,589500 |
| 2023-03-06,140.93867078894144,141.90936720187207,140.24250132546925,140.60528564453125,647000 |
| 2023-03-07,140.7621651384823,140.7621651384823,137.3107620240034,137.34999084472656,876100 |
| 2023-03-08,137.4185928603993,138.39910373335655,136.75185264826445,138.02651977539062,1145200 |
| 2023-03-09,138.8319704930239,139.14629940589072,135.64947268439866,136.4745635986328,1620400 |
| 2023-03-10,136.64153617087007,137.01479798319204,132.6830484880738,133.3116912841797,891700 |
| 2023-03-13,132.02495024266213,134.38235717765923,130.93464616291973,132.94827270507812,1091400 |
| 2023-03-14,135.1976428511135,136.33706279815863,133.8028418765013,136.0522003173828,1274000 |
| 2023-03-15,133.3509715403093,133.4000873019599,129.18621874159834,131.62220764160156,1619200 |
| 2023-03-16,130.9248411914277,134.058238926281,130.5614114187561,133.42959594726562,1194700 |
| 2023-03-17,133.65548780652594,133.65548780652594,130.79712124488339,132.5946502685547,1855800 |
| 2023-03-20,133.8224894680757,136.12096365081797,132.59467014122248,136.0816650390625,1240700 |
| 2023-03-21,137.85954874029835,138.35067643087578,136.26828483096864,137.5845184326172,960400 |
| 2023-03-22,137.49609961512908,139.08736347304756,135.77715275364451,136.00308227539062,1039300 |
| 2023-03-23,135.78698610112562,137.36841782720742,134.36270384144103,135.89503479003906,1271200 |
| 2023-03-24,134.3430699283795,136.89692487431063,133.43939679477057,136.8478240966797,1053900 |
| 2023-03-27,137.79078931193126,138.40961502356876,136.8183510490764,137.30947875976562,784300 |
| 2023-03-28,137.466627093302,138.7140955287165,136.89691721719166,138.63551330566406,673900 |
| 2023-03-29,139.48025674327636,139.93210078943005,138.65516586389327,139.71600341796875,799200 |
| 2023-03-30,140.97332147529588,141.41533347751837,139.61780401298535,140.29556274414062,585200 |
| 2023-03-31,140.96344788882456,142.92795842167263,140.53126816153974,142.75115966796875,1159700 |
| 2023-04-03,141.87696905448337,142.84939228539295,140.8161314487412,141.69033813476562,1104500 |
| 2023-04-04,141.50371489580988,141.5724799701869,136.45492258341503,136.59243774414062,964400 |
| 2023-04-05,135.61020936583753,136.0522214000563,132.015150176533,133.2626190185547,1605900 |
| 2023-04-06,132.84021946324413,134.0287400482226,132.11334510563483,132.85003662109375,1175800 |
| 2023-04-10,131.92673300415808,134.38237173921584,131.50437033598226,134.3529052734375,924300 |
| 2023-04-11,134.61808950631712,135.25654944493127,134.24482770268204,134.588623046875,1109400 |
| 2023-04-12,135.55124421971334,136.55314891711555,135.26639675050563,136.07183837890625,1232300 |
| 2023-04-13,136.09148714934966,136.1209536119787,133.54744928885802,135.99325561523438,1142200 |
| 2023-04-14,135.94413556752284,137.5648659012244,135.23691051063983,135.89503479003906,828100 |
| 2023-04-17,136.20937498150968,137.02464888454767,135.5709148708081,136.74961853027344,999900 |
| 2023-04-18,137.40771086592747,137.8497228097719,136.24865665815642,136.77906799316406,839800 |
| 2023-04-19,136.76927125686697,136.79873772498794,134.8636930488806,135.12890625,827000 |
| 2023-04-20,134.4019886395304,135.53157619008573,133.8813945522631,135.52175903320312,888800 |
| 2023-04-21,135.86559213944838,135.86559213944838,134.22521221445228,135.1387176513672,850400 |
| 2023-04-24,135.07976651763238,135.80662591975005,134.77526974236383,135.27621459960938,642900 |
| 2023-04-25,135.01101314211132,135.40392432813283,133.42958121494414,133.50816345214844,1065000 |
| 2023-04-26,132.17229349736516,133.57692661167007,130.75784322406167,131.36685180664062,1149400 |
| 2023-04-27,132.03473854320197,134.98150406191417,131.3962786760241,134.93238830566406,1393800 |
| 2023-04-28,134.46089843669614,135.84588170831267,134.2153346646233,135.48243713378906,1412900 |
| 2023-05-01,135.47267640918247,137.5452361083146,135.28604546658303,136.8674774169922,1509300 |
| 2023-05-02,138.72392177852618,143.77271378335536,138.31137632148108,143.01638793945312,2050800 |
| 2023-05-03,143.5664304200042,145.2559106429608,141.86711805224658,142.01446533203125,1026800 |
| 2023-05-04,141.9358761445827,142.22072355733914,139.8731342330847,140.3839111328125,1463000 |
| 2023-05-05,141.55282975801188,142.6529510367683,140.94383619127578,142.44668579101562,717600 |
| 2023-05-08,142.88869773422823,143.02621289407278,141.39566529303858,142.44668579101562,630900 |
| 2023-05-09,142.05376889954334,142.72171035472755,141.45459251552228,141.84750366210938,601300 |
| 2023-05-10,143.0851396394922,143.70396532607072,140.18748926136996,142.11270141601562,756400 |
| 2023-05-11,141.5823225957814,141.5823225957814,140.12858849404626,141.2090606689453,720800 |
| 2023-05-12,142.45650532833452,142.9279837430989,141.43496626500686,142.83958435058594,957500 |
| 2023-05-15,143.23246317534512,143.92985598728058,142.6234547479354,143.74322509765625,1012200 |
| 2023-05-16,143.1146131197122,143.40929274624852,141.2974495674569,141.99484252929688,1083900 |
| 2023-05-17,142.86905197690822,144.13616989868228,142.1618268549945,143.3405303955078,910400 |
| 2023-05-18,143.67447854997604,145.6488061921633,142.85920489995155,145.16749572753906,856300 |
| 2023-05-19,146.464128776445,146.81774138149026,144.37191961425785,144.9514617919922,880500 |
| 2023-05-22,145.22648645781337,146.32660785791103,144.58801136894743,145.3050537109375,731000 |
| 2023-05-23,144.27367778747487,145.04965295787827,143.37000461904475,143.37982177734375,912000 |
| 2023-05-24,142.85923401130123,143.05568210227253,141.17957060923501,141.70016479492188,952500 |
| 2023-05-25,142.25023247421333,143.6352011802929,141.75910478024855,143.14407348632812,811900 |
| 2023-05-26,143.46819933171201,145.7077401013399,143.39944925802618,145.58987426757812,725900 |
| 2023-05-30,145.44255089429555,146.2578096118426,144.76479233255202,144.91212463378906,622900 |
| 2023-05-31,144.2736528824613,144.50938454516805,142.04392931519953,142.4957733154297,1734800 |
| 2023-06-01,143.04589856612964,144.34246826171875,142.10292652458398,144.34246826171875,838200 |
| 2023-06-02,145.76671469359258,148.51703317589298,145.23630330199182,148.00625610351562,821800 |
| 2023-06-05,147.83924539352884,147.83924539352884,145.63900303072793,146.14976501464844,747500 |
| 2023-06-06,146.01225681206893,147.59368857956665,145.59971134942097,146.64089965820312,1292800 |
| 2023-06-07,146.98469156327917,148.8313364374088,146.20871642312338,148.44825744628906,910200 |
| 2023-06-08,148.13393926832003,148.8215150729588,147.69192732162574,147.7410430908203,1198800 |
| 2023-06-09,147.53440776637925,148.48878294838406,146.84568727755635,147.86892700195312,774500 |
| 2023-06-12,148.1149089006825,149.09879966397727,147.27861075967093,148.74459838867188,581100 |
| 2023-06-13,148.74460803903546,151.23386564361422,148.70525901166266,150.9977264404297,1162100 |
| 2023-06-14,151.38143180136407,151.9914392638454,150.0236577585699,151.12562561035156,934900 |
| 2023-06-15,150.93869547986026,154.382313376794,150.81078486810543,154.17568969726562,1115900 |
| 2023-06-16,156.05490894502435,156.05490894502435,153.16226780306437,153.39840698242188,1750300 |
| 2023-06-20,152.28662423526708,153.3393946487404,151.92258942570257,152.8376007080078,815800 |
| 2023-06-21,152.3751792417621,154.44135614187667,151.43065238278336,154.0478057861328,820700 |
| 2023-06-22,154.02810690905378,154.51020379013625,152.85727446131273,153.5164794921875,930300 |
| 2023-06-23,152.25711062416914,154.5790936548858,151.86356028526114,153.54600524902344,1112400 |
| 2023-06-26,153.8313203203367,155.6121601242745,153.70340972238063,154.8447265625,963000 |
| 2023-06-27,155.13008776039945,157.28481139125034,154.68733982557725,157.0093231201172,797900 |
| 2023-06-28,156.84203924840844,157.0191323898097,155.77943536105343,156.22218322753906,653100 |
| 2023-06-29,156.01552613893355,157.95377664116074,155.48421685367103,157.5602264404297,689000 |
| 2023-06-30,158.5933450674521,160.06918112426743,157.7668804787509,159.27223205566406,1035500 |
| 2023-07-03,158.09155656300214,158.75077656883306,156.56653792960876,158.21946716308594,374700 |
| 2023-07-05,155.38584883592736,157.02895949299318,155.06117812096562,155.89747619628906,789800 |
| 2023-07-06,154.9037642193409,155.07102384759085,153.65421874596566,154.23471069335938,1061500 |
| 2023-07-07,153.76244494562675,155.26779658951014,153.3000150928802,154.549560546875,1090800 |
| 2023-07-10,154.73649497575818,156.35007512723413,154.37244520702995,154.9824676513672,1783800 |
| 2023-07-11,155.356369894829,155.70073772120693,153.77230491686166,155.0218505859375,1064700 |
| 2023-07-12,156.0549115563612,156.13362461746416,154.60859096117926,154.97262573242188,1386600 |
| 2023-07-13,155.2383012739085,155.87782433836097,154.1855458429352,155.7204132080078,909800 |
| 2023-07-14,155.54329443696176,156.4386386765281,154.26423338229307,155.0021514892578,705800 |
| 2023-07-17,154.95296993528373,155.94669425424914,154.36262944080025,155.35635375976562,715100 |
| 2023-07-18,155.19894356119448,156.73381084039136,155.19894356119448,156.31072998046875,812500 |
| 2023-07-19,155.37602957798578,156.01556759031325,153.6935847579315,154.943115234375,889000 |
| 2023-07-20,155.56298646444634,155.8679902328694,154.29377384452832,155.54330444335938,723000 |
| 2023-07-21,155.6219990535466,156.08442890984148,154.92344502415236,154.9923095703125,645000 |
| 2023-07-24,155.5039371434121,156.24185521114768,154.9726277273728,155.6810302734375,616600 |
| 2023-07-25,154.7168414316497,156.32058837592263,154.7168414316497,156.1631622314453,625000 |
| 2023-07-26,155.3268219971469,156.8715376221909,154.75616358226966,156.20248413085938,686500 |
| 2023-07-27,156.70430636052214,157.4225425070753,155.19895449883694,155.3170166015625,910100 |
| 2023-07-28,156.26153905559067,156.79283346485576,155.19893522407878,155.70071411132812,805200 |
| 2023-07-31,156.2910777089922,156.71414359582025,155.38588485660006,156.04510498046875,1366000 |
| 2023-08-01,155.0415072627115,162.09600218761946,153.49679156825846,156.88137817382812,1518300 |
| 2023-08-02,158.18011572096734,158.82947218820223,155.83845099636028,156.1336212158203,1020700 |
| 2023-08-03,155.8581511494621,156.35993007184237,154.78571373985451,155.3071746826172,941300 |
| 2023-08-04,155.83847942164618,156.17299872532683,153.64440691305595,154.0478057861328,606300 |
| 2023-08-07,155.04149386784272,158.150591993927,155.04149386784272,158.01284790039062,770100 |
| 2023-08-08,157.4323473751075,158.1702654088856,155.60231005081855,157.91445922851562,969400 |
| 2023-08-09,158.10140893148596,158.10140893148596,156.6550883104572,157.14703369140625,894200 |
| 2023-08-10,157.05847806397063,158.41623702822238,155.9269947452833,156.3599090576172,721400 |
| 2023-08-11,156.32055982210812,156.68459457835613,155.40553366083464,155.6711883544922,560400 |
| 2023-08-14,155.7007102835286,156.1336246130922,155.06118730493412,155.5727996826172,456700 |
| 2023-08-15,155.1595617527772,155.18907727299847,153.8805008289256,154.13632202148438,530000 |
| 2023-08-16,153.9985998278125,155.27766093359995,153.38857729284697,153.5263214111328,634000 |
| 2023-08-17,154.20520022554334,154.20520022554334,150.0925439052389,150.51560974121094,1285700 |
| 2023-08-18,150.10239140312092,152.38502546847766,150.0630423733315,151.96194458007812,1142300 |
| 2023-08-21,152.19807573170263,152.5129129922829,150.5648133418056,152.1291961669922,616800 |
| 2023-08-22,152.916310440471,153.32954278600903,151.51918726851403,152.1980743408203,501500 |
| 2023-08-23,153.10320894728898,154.08709949639746,152.3948065508926,153.77224731445312,543700 |
| 2023-08-24,153.84117058621325,154.97263903409996,152.3063032954171,152.3751678466797,567700 |
| 2023-08-25,153.13277685934682,155.58267056956615,152.81793958265467,155.05136108398438,539900 |
| 2023-08-28,155.27762527365357,156.83215924602666,155.27762527365357,155.9564971923828,418000 |
| 2023-08-29,155.71056289629104,157.93416585958687,155.46459018003145,156.9896240234375,755300 |
| 2023-08-30,157.3930027360562,157.99317668743097,156.75347976082884,157.7078399658203,513900 |
| 2023-08-31,157.66852967677212,158.45564546402696,156.94044494628906,156.94044494628906,735600 |
| 2023-09-01,157.67832544615834,158.33753044398944,157.1568645521579,158.06204223632812,471300 |
| 2023-09-05,158.1801232818222,158.1801232818222,154.53973043575715,154.5889129638672,774900 |
| 2023-09-06,154.72664022215451,155.88763901096988,153.95920670623423,154.56922912597656,1641300 |
| 2023-09-07,154.44132391517414,155.36618357246724,152.83757727484758,154.11663818359375,1069500 |
| 2023-09-08,153.6149099299784,154.0970069220113,151.086302799494,151.4208221435547,1018900 |
| 2023-09-11,151.9914335800314,152.4440299150315,149.70881492602211,150.97802734375,790200 |
| 2023-09-12,150.32864412337247,151.5289919039611,148.92168771586762,149.21685791015625,939500 |
| 2023-09-13,148.7832472623687,150.33049847639828,148.66499023748673,150.28123474121094,1396000 |
| 2023-09-14,151.2174900363524,151.63140471255966,149.25630891639162,150.64588928222656,1151300 |
| 2023-09-15,149.57165683911643,150.4881788227037,148.38904152187462,149.43368530273438,1279700 |
| 2023-09-18,149.58149722666528,151.8777494682852,149.40411170716516,150.26150512695312,969500 |
| 2023-09-19,149.84759608506542,150.94151860907562,149.266145699288,150.44876098632812,1161600 |
| 2023-09-20,151.10906071488498,152.47892636189297,149.05918711400787,149.2168731689453,786800 |
| 2023-09-21,148.82266219212357,149.3745633998337,147.47251102368006,148.84237670898438,1447700 |
| 2023-09-22,148.42844759065173,150.3600640346302,148.33975483009257,149.46324157714844,1681100 |
| 2023-09-25,148.8719396523776,151.17804185833134,148.8719396523776,150.30093383789062,1527500 |
| 2023-09-26,149.52238922439724,150.81341191925034,146.38844261021404,147.10787963867188,1519400 |
| 2023-09-27,147.91599128273617,148.08352708318478,145.85626786585755,146.7038116455078,1045100 |
| 2023-09-28,145.94496117740022,148.1820851804351,145.5901750581426,146.66439819335938,972300 |
| 2023-09-29,147.65975961255398,147.74845238073485,145.43250044198166,145.61973571777344,964800 |
| 2023-10-02,145.58034086478838,146.06324884022132,144.08235319709138,145.28468322753906,821300 |
| 2023-10-03,144.47656247907105,146.40816422619574,144.47656247907105,145.81686401367188,934100 |
| 2023-10-04,146.08290313364762,148.3594406720503,145.50145281750713,147.94552612304688,1055900 |
| 2023-10-05,147.89630464699215,148.27079027672795,145.56062290197372,146.26034545898438,883300 |
| 2023-10-06,145.9055617492193,148.87195776630298,145.3043967381683,148.04412841796875,878400 |
| 2023-10-09,147.51189929950786,149.27597982559206,147.1078495198185,149.12815856933594,519100 |
| 2023-10-10,149.53222397005203,150.48817496108654,148.9113595911494,149.0887451171875,548700 |
| 2023-10-11,149.0789074438956,150.36993011378047,149.0789074438956,150.04470825195312,685700 |
| 2023-10-12,150.04471321613926,150.4290636041476,148.093397018387,148.9310760498047,733400 |
| 2023-10-13,148.8522148070541,149.21686567049375,145.58031203925634,146.4869842529297,923900 |
| 2023-10-16,147.67949731343145,148.931091117192,147.38383966864308,148.29051208496094,608200 |
| 2023-10-17,147.68932464377852,148.9901970305693,147.02903119201628,147.58091735839844,924300 |
| 2023-10-18,146.26034209745086,146.26034209745086,141.84522233940197,141.8748016357422,933500 |
| 2023-10-19,142.6139184402526,144.34841986660862,141.15534504309824,141.5692596435547,1935400 |
| 2023-10-20,141.82552689916912,142.5350992005779,139.38143784419591,139.51942443847656,1136700 |
| 2023-10-23,139.48983008097446,140.50492468298688,138.62258683559784,138.81968688964844,862600 |
| 2023-10-24,140.20927355304187,140.20927355304187,138.28752162127077,138.9281005859375,745400 |
| 2023-10-25,138.51417771314547,139.05621413292343,137.03590477071654,137.63706970214844,825800 |
| 2023-10-26,139.3518699845309,139.85449245707673,137.66664709055289,137.81446838378906,810600 |
| 2023-10-27,137.51881781436506,138.6226053323155,136.84867453362034,137.20346069335938,818700 |
| 2023-10-30,138.21851486196525,138.59301547189492,136.59242070222635,138.09039306640625,1335400 |
| 2023-10-31,134.90719836097392,141.33276278219634,134.90719836097392,138.7310028076172,1428600 |
| 2023-11-01,139.7854856676707,140.889273022443,138.81968489029367,140.33737182617188,1284700 |
| 2023-11-02,141.3327527119871,141.88463887367024,139.21388579537566,141.61854553222656,1208900 |
| 2023-11-03,143.22494028251649,143.80639070016335,141.48057399180578,141.61854553222656,1034700 |
| 2023-11-06,141.5988338372219,141.83536292741502,140.37680446564997,141.3820343017578,768600 |
| 2023-11-07,140.4260798031623,144.52581200180353,139.59823552662755,144.37799072265625,1858100 |
| 2023-11-08,145.0185844008033,146.51657201220968,144.39771992745955,145.75772094726562,1519400 |
| 2023-11-09,146.71369267089528,147.2951582644112,144.9890404871429,145.32412719726562,1403500 |
| 2023-11-10,146.64464672242485,149.05915565775751,146.20116794455015,148.6156768798828,1233600 |
| 2023-11-13,148.09339426625655,149.5618024978294,147.8667149109935,149.18731689453125,1193100 |
| 2023-11-14,151.0991893458288,152.95194759392757,150.19250217861534,152.48875427246094,1365200 |
| 2023-11-15,152.43950147479507,152.9421239088555,150.51774962101473,150.8824005126953,1471600 |
| 2023-11-16,151.3554415048152,152.5676211126492,150.8823983716212,151.7397918701172,1122500 |
| 2023-11-17,152.33109596593405,153.56299000057697,151.97630988244615,153.40530395507812,1107800 |
| 2023-11-20,153.59257132501318,153.59257132501318,151.95661225611863,152.567626953125,696400 |
| 2023-11-21,152.30154974654099,153.48418030682083,152.03547140447301,153.1490936279297,585400 |
| 2023-11-22,153.35604803776948,153.79952694877008,152.7154690594099,153.3954620361328,494200 |
| 2023-11-24,153.80937814037478,154.13458495201678,153.2476272083625,153.9177703857422,248500 |
| 2023-11-27,152.65630514732166,152.65630514732166,151.35543284601647,151.82847595214844,813600 |
| 2023-11-28,151.2963291162453,152.1635724465597,150.24182041525228,150.32066345214844,555100 |
| 2023-11-29,151.45398861225246,151.8482037666961,150.22209445043583,150.66558837890625,710100 |
| 2023-11-30,151.39485661976266,153.1392229233885,150.30093402769492,152.98153686523438,1477100 |
| 2023-12-01,153.29690408892162,155.09053407042626,152.5676173715623,154.77517700195312,691000 |
| 2023-12-04,153.9079159561304,155.04126752489415,153.31661582430402,155.01168823242188,1394500 |
| 2023-12-05,154.686493896186,154.686493896186,153.0603845676413,153.2476348876953,657200 |
| 2023-12-06,154.23313919852154,155.2679332358419,153.52356700366013,154.2134246826172,1080400 |
| 2023-12-07,154.19369845839645,154.27265258985128,152.6933139095844,153.89756774902344,1028500 |
| 2023-12-08,154.42074669236266,155.65461226608477,154.32203142173066,155.13145446777344,1256000 |
| 2023-12-11,155.93096884901877,157.33263808074918,155.59536108828743,155.69406127929688,1612400 |
| 2023-12-12,156.09878428566952,159.8990958739503,155.64471517554523,159.25747680664062,1358800 |
| 2023-12-13,159.71152902444823,159.98791364943602,157.54979458756827,159.40553283691406,1290800 |
| 2023-12-14,160.6196745011464,162.42605537771627,159.92871284225382,161.95225524902344,1444000 |
| 2023-12-15,161.06386061261458,162.42605290644488,160.30379526847972,161.02438354492188,1451300 |
| 2023-12-18,161.29088008983393,161.478430041721,159.99779155229717,161.142822265625,571700 |
| 2023-12-19,161.86340199940793,162.04108645748568,160.68875967368388,161.28102111816406,717300 |
| 2023-12-20,160.5999237582731,162.34708145059605,159.6325774639995,159.73129272460938,720300 |
| 2023-12-21,160.54069846240498,161.6758486349452,159.97806365764896,161.5771484375,500400 |
| 2023-12-22,162.26810109261834,162.90970505694654,161.45869324626324,162.08055114746094,413600 |
| 2023-12-26,162.3668337158133,163.12688401656584,162.19902981583542,162.7715301513672,577000 |
| 2023-12-27,162.57412187694086,162.9788333922344,161.98187544996443,162.4161834716797,664600 |
| 2023-12-28,162.4556547564546,163.2848086849199,162.14965854917577,162.98867797851562,501500 |
| 2023-12-29,162.79126928052906,163.38353071790377,162.09044214353082,162.76165771484375,560800 |
| 2024-01-02,161.64622698427243,162.45564988672555,159.8595923603612,160.76771545410156,798500 |
| 2024-01-03,160.48147722395368,160.48147722395368,157.96438870099416,158.52703857421875,1033700 |
| 2024-01-04,159.06005387391525,159.72140391271085,158.28025757797218,158.4085693359375,697900 |
| 2024-01-05,157.91502237829758,158.8626376161542,157.22406077873194,158.66522216796875,554100 |
| 2024-01-08,158.77380818437805,159.96818147566455,157.865669981336,159.79051208496094,638500 |
| 2024-01-09,159.31670330413417,161.09347259154418,158.04336076756036,160.89605712890625,822400 |
| 2024-01-10,161.09346065459795,161.7251991253284,160.01753366038776,161.5672607421875,638300 |
| 2024-01-11,162.8702525365539,163.35393325422618,160.74800981611475,161.81405639648438,631900 |
| 2024-01-12,162.79127582672817,162.87024502567593,160.67889870583824,161.33038330078125,801000 |
| 2024-01-16,161.10336850000704,161.64625730851304,159.35621061248375,161.49819946289062,1040700 |
| 2024-01-17,160.5505916866092,161.3501492764319,157.92493704130752,158.00390625,1011500 |
| 2024-01-18,158.23093057866603,160.36305399103142,157.9347998166426,160.21498107910156,1013800 |
| 2024-01-19,160.49133740699688,160.81707968146412,159.38579882347187,159.93856811523438,1304400 |
| 2024-01-22,160.67891614303147,161.83381256203413,160.19523539517448,161.05401611328125,1300400 |
| 2024-01-23,161.5277855719101,163.1268702999265,160.33339724541835,162.98867797851562,970300 |
| 2024-01-24,164.21267355799114,164.49892369417185,160.402496725605,160.639404296875,802600 |
| 2024-01-25,161.9423637846917,162.3964328795902,161.04410615767887,162.0015869140625,584700 |
| 2024-01-26,162.53461686118914,162.8406130551242,161.2119168336744,161.40933227539062,426900 |
| 2024-01-29,160.6690147984199,163.2354456919639,160.60979167145217,163.1959686279297,982200 |
| 2024-01-30,163.0084307052841,164.48906923599523,162.38655770259854,163.72900390625,855600 |
| 2024-01-31,163.62041704986336,163.62041704986336,159.83985166819,159.95831298828125,1043900 |
| 2024-02-01,161.39946534879113,163.7586154719175,160.26431516664618,163.72900390625,1206800 |
| 2024-02-02,163.21575827281805,166.36457083811956,162.5346620071565,165.27877807617188,1301000 |
| 2024-02-05,163.9461720177543,165.4169451062955,162.65308339219297,164.83456420898438,1396300 |
| 2024-02-06,165.79204837131414,165.79204837131414,161.6758597532835,163.93630981445312,1559300 |
| 2024-02-07,164.5186729896412,166.46324603925225,163.97576920845964,164.57789611816406,1098400 |
| 2024-02-08,165.4366653060724,165.66369230376358,163.41312320345088,164.1534423828125,976400 |
| 2024-02-09,164.26203862384503,166.43363874241882,164.26203862384503,166.32505798339844,814700 |
| 2024-02-12,166.62117837401533,167.11472450956526,165.4662822242485,166.24607849121094,882200 |
| 2024-02-13,164.29166337600452,165.959851961293,162.49514795743696,165.87100219726562,1969300 |
| 2024-02-14,166.61131489248064,171.54677675395607,166.32506473172216,171.17169189453125,2079300 |
| 2024-02-15,171.96137114968937,172.6819443739773,169.13828632395501,171.4974365234375,1526000 |
| 2024-02-16,171.40856972362883,172.7411503366735,171.0828425231213,171.64547729492188,1016400 |
| 2024-02-20,170.75708885582839,173.10635810145183,170.28327374488867,172.5535888671875,1311700 |
| 2024-02-21,172.4943740636206,173.3926316435414,171.0038701592076,172.54373168945312,847000 |
| 2024-02-22,174.1230641486553,176.36376773838094,174.0046179002964,175.9097137451172,835300 |
| 2024-02-23,176.4822221390365,176.9165451521914,174.74494514824983,175.89984130859375,964700 |
| 2024-02-26,175.97880574010975,177.79505187161783,175.47539411310996,176.5809326171875,1163500 |
| 2024-02-27,176.96590678654027,177.22254536292928,174.40934133791555,175.47540283203125,781100 |
| 2024-02-28,175.7024544690954,177.35089703787398,175.0213582750238,176.4131622314453,544800 |
| 2024-02-29,176.50196696988752,178.4070628894125,175.9393322062882,177.85427856445312,1819600 |
| 2024-03-01,177.7852045456392,179.06842761866957,177.2225546739756,178.34783935546875,1534700 |
| 2024-03-04,178.78213639520433,179.81858622888112,178.34781341257164,178.7624053955078,850200 |
| 2024-03-05,178.33796659680993,178.51565104551705,176.10714338900652,177.1337127685547,630000 |
| 2024-03-06,177.8444172168957,178.94009026826168,177.2719018776219,178.03196716308594,819800 |
| 2024-03-07,179.30728951163132,180.13774772751017,178.66468794072424,179.51490783691406,620400 |
| 2024-03-08,179.72252106782048,180.641952151967,179.0304850871609,179.3765106201172,648100 |
| 2024-03-11,178.74378537268998,179.2479797705465,176.88516156958724,178.8031005859375,582600 |
| 2024-03-12,178.85253456874696,180.27616002459362,178.2791290331836,179.76206970214844,696900 |
| 2024-03-13,179.75219493924246,180.14763976356895,178.60538382934132,179.46548461914062,1182700 |
| 2024-03-14,179.99935290501242,180.30582490866124,178.75367303824214,179.55445861816406,664300 |
| 2024-03-15,178.2890090916941,180.88910321382335,178.2890090916941,179.45559692382812,1255200 |
| 2024-03-18,180.25637307278856,181.62068323842445,179.9301243338212,180.00921630859375,699800 |
| 2024-03-19,179.73240487618543,180.74080871444716,179.36660260122906,179.8609161376953,963700 |
| 2024-03-20,180.1970595426148,182.11499846428364,179.33694373722867,182.1051025390625,1022000 |
| 2024-03-21,182.46102707062047,184.21090137569615,180.65183754931402,182.8070526123047,1051600 |
| 2024-03-22,182.92567089224772,183.71657558837325,180.68148315400165,181.06704711914062,780300 |
| 2024-03-25,181.06705201266863,181.29444711293,180.32558166849677,180.68148803710938,652700 |
| 2024-03-26,179.93014587274823,181.16592984165447,179.4654898936192,179.60389709472656,752400 |
| 2024-03-27,180.0982095876165,182.12489830135482,179.72252643607135,181.63058471679688,670800 |
| 2024-03-28,181.4229636803129,181.79864682628056,180.48377090064702,180.8199005126953,1043500 |
| 2024-04-01,180.9088791746586,180.9187600150068,178.2593506918562,178.40765380859375,772500 |
| 2024-04-02,178.67457090889613,179.45559476279516,177.7452590246377,178.31866455078125,921900 |
| 2024-04-03,178.32858405802307,180.42446895226942,178.32858405802307,179.05027770996094,739600 |
| 2024-04-04,180.2860736866641,180.7705064907427,176.96428538003096,177.3004150390625,845500 |
| 2024-04-05,178.58561130484284,180.5826424112131,177.7452721766205,180.14764404296875,763700 |
| 2024-04-08,180.28603692374784,180.90887681837782,178.6943467037785,178.86241149902344,659800 |
| 2024-04-09,179.1392225661069,179.49512891570868,176.78630039092198,179.11944580078125,749100 |
| 2024-04-10,176.92472542418355,179.62367338117767,176.01517515048067,177.7057342529297,1376000 |
| 2024-04-11,177.92321818139033,179.28752838970624,176.5589079730744,178.4471893310547,845000 |
| 2024-04-12,176.59846438928366,178.06162827912158,176.09425491175497,177.6661834716797,826300 |
| 2024-04-15,180.2662565315053,180.73091246176202,176.51936656938935,177.0037841796875,919400 |
| 2024-04-16,176.79618504248305,178.48672892559873,175.97562274417598,177.05322265625,896200 |
| 2024-04-17,177.40912681206058,177.98253232973516,175.2242694090225,176.02505493164062,900900 |
| 2024-04-18,177.1718758266453,177.55743980659418,174.70030798460058,175.25393676757812,629000 |
| 2024-04-19,176.11404500311042,176.69733141805904,174.75963059562713,175.67904663085938,806600 |
| 2024-04-22,176.48971675449704,177.2905023038289,175.2044984882318,175.83721923828125,643000 |
| 2024-04-23,177.06314079249358,178.35824003453965,176.54905041522005,177.8046112060547,601000 |
| 2024-04-24,178.6251448152821,179.07991993821437,175.0265426210136,176.19313049316406,867300 |
| 2024-04-25,175.11549783120262,176.74672627718198,174.36413168884832,175.90638732910156,998700 |
| 2024-04-26,176.13378173233633,176.97410559202535,175.43184995753714,175.4911651611328,637900 |
| 2024-04-29,175.78778936507626,176.43040605728405,174.8683733657176,175.66915893554688,689500 |
| 2024-04-30,175.6691689593098,176.05473296253373,172.39681535254314,172.6736297607422,1138300 |
| 2024-05-01,172.23861871383855,174.21587296142226,171.58612119167526,172.0013427734375,1268000 |
| 2024-05-02,168.06660563400018,169.183759075201,160.11805045211491,161.4823455810547,2896000 |
| 2024-05-03,161.83825162700458,164.9820936177505,160.92871651437272,164.6657257080078,2065100 |
| 2024-05-06,165.10074759439135,167.30538209588235,165.0216556056725,166.13880920410156,1468600 |
| 2024-05-07,166.2969681706602,167.9776311937165,166.2969681706602,167.65138244628906,1008500 |
| 2024-05-08,167.26583452239458,167.90843615346657,166.38595693810575,167.21640014648438,988100 |
| 2024-05-09,167.3547989281828,169.32217234250243,166.93957734488345,167.96774291992188,1266300 |
| 2024-05-10,169.06511667312085,169.61876052640736,168.45217269211932,168.85751342773438,1193700 |
| 2024-05-13,169.3122929411482,169.60888412538083,167.86890564193925,168.16549682617188,826600 |
| 2024-05-14,168.06659470508336,169.0057873643262,166.38593177508278,166.61331176757812,1400200 |
| 2024-05-15,167.6019521780888,169.03545846563406,167.2855993483024,167.70082092285156,1137000 |
| 2024-05-16,167.2756884266324,168.14568502974276,165.9113933997788,166.0003662109375,978200 |
| 2024-05-17,166.41559810274708,166.41559810274708,164.37902873261396,164.9029998779297,1678600 |
| 2024-05-20,165.1798385466236,167.6118530721367,164.76461692239587,166.68255615234375,959900 |
| 2024-05-21,166.22776615518399,167.46355007601332,165.45663819540673,167.20651245117188,1044300 |
| 2024-05-22,169.3518264216996,172.4857725402068,168.61035609155664,172.14964294433594,1785500 |
| 2024-05-23,173.3854589997636,174.05771831624378,170.65683802397746,170.75570678710938,1480400 |
| 2024-05-24,171.30929918219724,171.89258553882306,170.69635521999734,171.6849822998047,1030700 |
| 2024-05-28,171.7245278234548,172.43634055707506,166.29697458616636,166.3958282470703,1211400 |
| 2024-05-29,165.24902441821544,166.67264994792737,164.29995078857638,164.8140411376953,1281800 |
| 2024-05-30,164.7448212066213,166.3266306186391,164.34937639624312,165.7828826904297,1036800 |
| 2024-05-31,166.03003463453734,168.0369464050211,164.2010684979674,167.65138244628906,2005800 |
| 2024-06-03,168.06659188290476,168.32362947509412,162.95539204587243,164.3197021484375,1301900 |
| 2024-06-04,163.9242713413146,165.04142488907766,162.63905298211657,164.9722137451172,970700 |
| 2024-06-05,165.69391766394995,166.79129441240264,165.09085449434525,166.73196411132812,875600 |
| 2024-06-06,166.8011724999992,167.25593253729107,165.57526941400025,166.77151489257812,1222100 |
| 2024-06-07,166.8703592027277,168.5609181572409,166.30684960805812,168.0666046142578,1265400 |
| 2024-06-10,167.84910553661203,171.44770752800753,167.84910553661203,171.03248596191406,1677400 |
| 2024-06-11,170.29102618165186,170.66670932503752,169.37161017526458,170.56784057617188,1315200 |
| 2024-06-12,172.2287496307974,174.05770088351736,171.21044974534317,171.73443603515625,1172000 |
| 2024-06-13,172.28807268593144,172.87135913486048,170.56785586415714,171.94204711914062,811100 |
| 2024-06-14,170.13984545023743,170.3675921378736,162.93101987395713,165.38677978515625,1875900 |
| 2024-06-17,164.61439743258623,167.37710826308245,164.16878575158324,166.87210083007812,1486900 |
| 2024-06-18,166.70375344273847,169.41694999698097,165.94127884973338,169.2288055419922,1660900 |
| 2024-06-20,168.77332394851456,169.08029013972765,166.65425093123432,166.87210083007812,1248400 |
| 2024-06-21,167.4266242543259,168.08017395828722,164.72332425467658,167.0206298828125,1593300 |
| 2024-06-24,167.9118380055262,170.3180685823183,167.13945146811983,169.78335571289062,1132800 |
| 2024-06-25,169.2882458805578,169.5555947617966,166.05021788823709,167.0701446533203,684200 |
| 2024-06-26,166.35719287748532,166.35719287748532,164.7827444997653,164.95108032226562,761500 |
| 2024-06-27,164.9411607371134,166.3076557865406,164.27769920370028,164.84213256835938,1169300 |
| 2024-06-28,165.17881653338662,166.23836060198735,164.05986160291638,165.07980346679688,1750000 |
| 2024-07-01,166.41658428633707,166.44628971568295,163.5845508486024,163.95094299316406,953300 |
| 2024-07-02,163.74299981893677,164.88174830520177,163.109258771788,164.47576904296875,705700 |
| 2024-07-03,164.99066055180887,165.86206009063335,164.48565315157774,164.67379760742188,531300 |
| 2024-07-05,164.7728173379588,165.19862035151482,162.79237474923536,164.0301513671875,787800 |
| 2024-07-08,164.92135987703554,165.85217031284367,162.7824782512949,162.8914031982422,1903700 |
| 2024-07-09,163.39640887073543,163.9905476858295,162.28736586610933,162.5250244140625,1492700 |
| 2024-07-10,162.53490739211682,164.55495199474308,162.32695429161086,164.24798583984375,847600 |
| 2024-07-11,164.84213940191373,169.10009397203936,164.44605692963228,167.66427612304688,1099900 |
| 2024-07-12,168.96146619982463,170.44679815813876,167.40681149752507,167.86231994628906,874100 |
| 2024-07-15,167.9415517340682,171.27859294249404,167.46623459378378,170.427001953125,1259200 |
| 2024-07-16,171.33799357770562,175.30877562651818,170.82307426126422,174.28884887695312,1505500 |
| 2024-07-17,174.08091031267546,175.63554992126075,173.17980528913785,173.3184356689453,1060200 |
| 2024-07-18,172.44703876412404,173.8036522622199,169.89228102636113,170.0507049560547,1031400 |
| 2024-07-19,171.32809906140196,171.32809906140196,167.4662268015744,167.50584411621094,887000 |
| 2024-07-22,169.15952180130733,171.41722536086624,167.85242231441572,171.27859497070312,782700 |
| 2024-07-23,170.47650369483765,171.7340738747649,170.03090712898117,170.1893310546875,814100 |
| 2024-07-24,169.46647353313426,169.55558982428545,165.2481362132869,165.31744384765625,925000 |
| 2024-07-25,165.65411772938464,169.93188107805025,164.93126039753653,166.87210083007812,725700 |
| 2024-07-26,168.95155968812276,172.32821807367648,168.268304548043,170.58543395996094,864600 |
| 2024-07-29,170.48637334021552,171.52610856815397,169.88233783519038,170.21900939941406,882800 |
| 2024-07-30,171.04091614296607,172.86293476737572,169.2882353697959,170.66464233398438,878300 |
| 2024-07-31,172.8431286241465,174.2492410381823,171.42710432711343,171.78358459472656,1143800 |
| 2024-08-01,163.38649170024692,165.36693402388627,155.00921402303908,157.5738983154297,4505900 |
| 2024-08-02,156.10838952162933,156.10838952162933,148.98871071912635,151.2464141845703,4082200 |
| 2024-08-05,149.02829307330492,155.11814751054285,147.57266667638092,153.1773223876953,3114100 |
| 2024-08-06,153.69226534467012,158.0492333248344,153.60313393817196,155.4449462890625,1820500 |
| 2024-08-07,156.75204383993005,158.68297246422483,154.71219026197872,155.29641723632812,2319300 |
| 2024-08-08,156.1578978029715,157.76206660212836,154.56364088705973,157.29666137695312,1666800 |
| 2024-08-09,157.2669767961443,159.3167273257332,155.444957858134,157.9601287841797,1812800 |
| 2024-08-12,159.20778167942572,160.98028629310858,158.37599940184288,159.18797302246094,2157300 |
| 2024-08-13,159.059246514574,160.59407738652885,157.31644741933124,159.7325897216797,1282200 |
| 2024-08-14,159.58406173669763,161.36646302492431,159.1978760500466,159.9009246826172,1008100 |
| 2024-08-15,162.22796959769667,164.69362625965337,160.87137114969522,161.5546112060547,879900 |
| 2024-08-16,160.91096137028782,161.94078487484336,160.15839862117332,161.09910583496094,1039500 |
| 2024-08-19,161.35657142947616,163.19838380728424,161.12882474193913,163.05975341796875,938900 |
| 2024-08-20,163.2280703722566,164.23810029742097,162.7824738230768,163.2478790283203,1031500 |
| 2024-08-21,163.27757056321096,165.1887053069239,163.0399120394029,164.26779174804688,791400 |
| 2024-08-22,164.32719680837448,165.7333090281209,163.34688754007576,163.60433959960938,1060800 |
| 2024-08-23,164.29751678632005,166.2680626188066,163.89152242577723,165.75314331054688,999300 |
| 2024-08-26,166.53539627309712,167.92171503640506,165.2184153568407,166.67404174804688,635100 |
| 2024-08-27,166.42648796060175,166.82257040539605,165.5550884505622,166.3373565673828,686300 |
| 2024-08-28,167.34741590740785,169.18922830816842,165.86208381355513,166.94142150878906,831500 |
| 2024-08-29,168.109879562289,169.1991139604329,167.08004091688272,167.72369384765625,856300 |
| 2024-08-30,168.30793940250942,169.69424337498168,167.2483952088784,169.37738037109375,1235600 |
| 2024-09-03,168.59508900612494,169.43678323437308,164.34704587652058,165.0500946044922,1152600 |
| 2024-09-04,164.58467563982092,166.55520619767628,163.64395339307148,165.85215759277344,1107300 |
| 2024-09-05,165.24814324794778,166.0799255532574,162.86170617501034,163.53504943847656,1002100 |
| 2024-09-06,163.81231505510087,165.35707309442418,161.6239342744896,162.03982543945312,835900 |
| 2024-09-09,163.5746557100828,163.88162188944298,161.90117932884547,162.693359375,1321600 |
| 2024-09-10,163.6340841322288,163.6340841322288,161.73286088314603,163.32711791992188,797900 |
| 2024-09-11,163.2181787682037,163.90143388305452,160.6634059998639,163.6439666748047,1553400 |
| 2024-09-12,163.5746378930237,166.19871795616135,162.2873473469355,165.2580108642578,1106500 |
| 2024-09-13,166.00069710424788,167.42661818498976,165.46598425375862,165.87196350097656,920600 |
| 2024-09-16,167.270502679935,168.16318787928668,166.0504955381877,166.9828643798828,839600 |
| 2024-09-17,167.53834618959047,169.49234973794347,166.9035440051175,167.20111083984375,853100 |
| 2024-09-18,168.1235312187831,170.1568866882274,166.72497785769022,168.05409240722656,1211400 |
| 2024-09-19,171.29755421142204,171.29755421142204,168.55004427851824,170.85121154785156,866200 |
| 2024-09-20,169.87917369682327,169.99819437088735,168.63932455906522,169.71055603027344,1237500 |
| 2024-09-23,170.11722533668691,171.34716120430724,169.0856774510117,169.7006378173828,641800 |
| 2024-09-24,170.29577597752723,170.29577597752723,168.4409663495507,169.1551055908203,1408900 |
| 2024-09-25,170.33544234889865,171.35707690346254,169.53202246956963,169.85934448242188,1672400 |
| 2024-09-26,171.59512080769275,172.09106046320633,169.39314752642235,170.573486328125,1789000 |
| 2024-09-27,171.15867959935133,172.4580389849537,169.91883054669623,170.67266845703125,1183400 |
| 2024-09-30,170.30566905507573,170.90080267599922,168.12353766981747,170.3155975341797,1017900 |
| 2024-10-01,170.53379641014578,170.871046866002,167.60775557717278,167.72679138183594,1869900 |
| 2024-10-02,167.09200476696617,168.0045319681084,165.93149258928077,166.8341064453125,2644500 |
| 2024-10-03,166.2290439909312,167.8656538748791,164.82057723724293,167.72679138183594,2126000 |
| 2024-10-04,169.4229044167449,169.54192509211703,167.3994772610322,168.7285919189453,718400 |
| 2024-10-07,164.89002460404498,166.34808842406622,164.04692112298764,165.1875762939453,1891200 |
| 2024-10-08,165.7826982897505,166.40758706436924,164.909839701061,165.56448364257812,1127400 |
| 2024-10-09,166.32823774026136,167.70694932457926,165.94140542911825,167.44906616210938,887600 |
| 2024-10-10,166.26873602014737,167.77638169637586,165.5942502093063,167.52841186523438,793700 |
| 2024-10-11,167.6672739994783,170.18665595391056,167.6672739994783,169.00631713867188,1171300 |
| 2024-10-14,169.36339424486562,170.3156050534068,168.83769941495433,170.17674255371094,2034200 |
| 2024-10-15,170.5635669496681,171.7141354072501,167.66726614523728,168.0045166015625,1160600 |
| 2024-10-16,168.00452614868587,168.99640548098913,167.42923431976467,168.33184814453125,1505400 |
| 2024-10-17,169.2542737226085,169.53199870035476,167.2606018891709,168.30206298828125,1223200 |
| 2024-10-18,168.82777266895943,169.34353897838758,167.42921930347387,168.0243377685547,719100 |
| 2024-10-21,168.55997199049523,169.25428447898548,167.38954653714552,167.98468017578125,858600 |
| 2024-10-22,167.05230278831152,167.4986454273618,165.7331015592064,167.01263427734375,678200 |
| 2024-10-23,166.209228810148,167.27053183727,164.54286364338165,165.3165283203125,772200 |
| 2024-10-24,165.45539241767327,166.2290571020609,164.07668072268734,165.22726440429688,1096700 |
| 2024-10-25,166.46710188599948,166.82417903328295,165.15781396766775,165.6041717529297,603900 |
| 2024-10-28,167.0920074311388,167.65737080901303,166.40760823565032,166.68533325195312,1044800 |
| 2024-10-29,166.02076022653208,166.9531291797193,164.39407879805972,166.12986755371094,915600 |
| 2024-10-30,165.75295947252107,167.58794233159568,165.29668831027925,167.53834533691406,1557600 |
| 2024-10-31,178.16137318847666,182.67442749061078,177.2488459556191,181.85116577148438,2562000 |
| 2024-11-01,181.1270814534633,181.99001161023588,176.5148487146672,176.98101806640625,1962500 |
| 2024-11-04,178.22086685728706,179.54006815356078,177.15956386750236,178.45892333984375,959800 |
| 2024-11-05,178.3101417454223,180.79975328048033,178.1216822613374,180.5418701171875,1227600 |
| 2024-11-06,187.1577070001469,190.63919788457528,185.94761304683806,188.77447509765625,2384100 |
| 2024-11-07,188.94310634060778,189.62749039152627,187.21723079098513,187.4156036376953,832300 |
| 2024-11-08,187.59414106118209,189.89529321867664,187.22713542023126,189.36959838867188,832900 |
| 2024-11-11,190.4507268952334,191.47236129880767,188.81413220772635,190.01431274414062,1228500 |
| 2024-11-12,190.48048580312724,192.6923874427466,189.13152940857907,192.42457580566406,1867600 |
| 2024-11-13,191.98814234717798,195.10264254036684,190.84748728062792,193.83303833007812,1429700 |
| 2024-11-14,192.33530953742323,193.842955104526,190.4507298762303,192.17660522460938,1122300 |
| 2024-11-15,191.7302484192713,193.05936288739622,190.8970735408833,191.53187561035156,2148700 |
| 2024-11-18,191.72034296542643,191.750113268471,190.5598460022595,191.67076110839844,818800 |
| 2024-11-19,189.54814128502338,191.92864556364486,189.4489473005487,191.88897705078125,1321000 |
| 2024-11-20,192.4840926686224,192.4840926686224,189.74651127574265,191.76002502441406,1003300 |
| 2024-11-21,192.86100011226182,194.37857412502012,191.44260494168572,194.17027282714844,1136300 |
| 2024-11-22,194.35873493715076,196.2234727600129,192.99986521531574,195.77713012695312,1052800 |
| 2024-11-25,196.39208462683158,196.71940658406137,194.66620934367688,195.51922607421875,1526500 |
| 2024-11-26,195.54900848712774,195.54900848712774,193.6049334298137,195.42007446289062,1285000 |
| 2024-11-27,195.67796053415196,195.7771545249163,193.47598712611023,193.5156707763672,748500 |
| 2024-11-29,193.86281671050858,194.42819520702466,192.801513671875,192.801513671875,1098700 |
| 2024-12-02,193.86280124370668,194.80508352784491,192.79156981067658,193.97190856933594,1093100 |
| 2024-12-03,193.86280732817755,194.30914998889625,191.75011469814174,192.7519073486328,1717900 |
| 2024-12-04,192.38491034586914,193.92231111028232,191.86912888642402,193.4164581298828,890900 |
| 2024-12-05,193.41646603908643,194.55712119510966,192.15677507378422,192.38491821289062,1390700 |
| 2024-12-06,192.4246316776213,194.07353520462976,189.8618818379562,190.2592010498047,995700 |
| 2024-12-09,190.12016746433798,191.32208327629888,188.2428058555294,188.62026977539062,1027900 |
| 2024-12-10,188.73944259046675,189.55396671955188,186.37536739444798,187.33888244628906,1044300 |
| 2024-12-11,189.14670915760115,189.69303448197348,186.99122120212988,187.3984832763672,662600 |
| 2024-12-12,187.75607620319272,188.6500520723666,186.99122075091705,187.18988037109375,774300 |
| 2024-12-13,187.53754769698062,188.3322013413221,185.9482404082977,186.12704467773438,827100 |
| 2024-12-16,189.18645816346148,189.78243705059262,187.80575327998415,188.11367797851562,1122400 |
| 2024-12-17,188.51099653701073,189.16658695150434,185.0741410127105,185.46153259277344,1217200 |
| 2024-12-18,186.02770677055992,186.50449289313454,179.42217963117187,179.55130004882812,962400 |
| 2024-12-19,181.14060125675672,181.8259898106426,179.82942051771292,180.89227294921875,1423200 |
| 2024-12-20,180.90221244927312,183.21663424561365,180.1770979877591,182.13392639160156,2334800 |
| 2024-12-23,181.3591386324923,181.90546396227478,180.55455730897518,180.85255432128906,915500 |
| 2024-12-24,180.55456750800803,182.81932067871094,179.93870293930215,182.81932067871094,348900 |
| 2024-12-26,182.28291365653757,183.09743781736046,181.57766971900335,182.49151611328125,594000 |
| 2024-12-27,181.25979391188952,182.61070051055273,180.2267548219739,181.22999572753906,524000 |
| 2024-12-30,179.5910294723482,180.2962733560972,178.06131865757814,179.53143310546875,601800 |
| 2024-12-31,179.6109251837861,180.48503061526955,178.6474100326806,179.05465698242188,589400 |
| 2025-01-02,180.74330558781867,180.74330558781867,176.72038344995266,177.1375732421875,713800 |
| 2025-01-03,177.32628078001017,178.9652415349446,176.38263624969164,178.3692626953125,540500 |
| 2025-01-06,179.2930312240946,180.4552058403652,177.62427233614392,178.2301788330078,1730800 |
| 2025-01-07,178.55800035504,179.41225043281608,176.7799761472752,177.4951629638672,480900 |
| 2025-01-08,176.17405175797333,177.37596754903524,175.08140103882613,177.2567596435547,645500 |
| 2025-01-10,175.06153190364412,176.5217035875726,174.18741139714075,174.9721221923828,1430900 |
| 2025-01-13,173.32323946729673,175.52839615868496,172.94577557120536,175.31979370117188,1007300 |
| 2025-01-14,176.71043051498745,179.26325297856562,175.83632511507165,177.9520721435547,735000 |
| 2025-01-15,180.62408398236968,180.62408398236968,177.97193933205736,178.85598754882812,683200 |
| 2025-01-16,180.78301126286937,181.70678530891414,179.00498721667483,179.650634765625,1698900 |
| 2025-01-17,183.26629483446118,183.26629483446118,178.87585208325407,179.52149963378906,2612900 |
| 2025-01-21,180.99162537206908,183.85235740598665,179.6307758271043,183.4649658203125,2766000 |
| 2025-01-22,184.94499117425096,187.73619890215963,183.76294601534144,187.43820190429688,1832800 |
| 2025-01-23,187.81566770075653,189.90161639362893,186.54422797650375,189.15663146972656,1487900 |
| 2025-01-24,188.9281636727494,189.43476309451975,186.23629344461224,186.72300720214844,1314200 |
| 2025-01-27,184.87544671223648,186.7230098582986,182.6901607180275,183.71327209472656,1177100 |
| 2025-01-28,182.70012298804284,183.25639121337284,180.4751107137602,181.66708374023438,1030000 |
| 2025-01-29,182.1438371576711,183.17689137642577,180.88234030290786,181.29953002929688,765000 |
| 2025-01-30,182.2332321817333,185.68995760525925,181.72663278877107,184.75624084472656,1120300 |
| 2025-01-31,184.82579459189546,185.650231210809,183.3258819580078,183.3258819580078,1117000 |
| 2025-02-03,179.40230631671844,183.73315268400725,178.86592383180405,182.89877319335938,2025700 |
| 2025-02-04,174.82313533370845,182.4517739639357,174.46554195061918,179.2930450439453,3000100 |
| 2025-02-05,181.0810224282083,181.2300133644601,177.4951607137501,179.0248565673828,2095300 |
| 2025-02-06,179.6009656470905,181.73659822079296,179.0248421453978,181.67698669433594,1226700 |
| 2025-02-07,183.70336245502492,185.1535913720405,181.67699485368425,183.27622985839844,1646800 |
| 2025-02-10,184.36887756202827,185.2827239561331,181.73660344622397,184.72647094726562,1226400 |
| 2025-02-11,184.01128660026092,184.8854071438552,181.69686482043184,184.08082580566406,1139600 |
| 2025-02-12,181.70679063784746,184.9052606049945,180.76314605526235,184.25961303710938,1394700 |
| 2025-02-13,184.33906610412558,184.9747859480256,182.51137344750762,183.19674682617188,855300 |
| 2025-02-14,182.87889416444892,183.76294230765873,181.4683912368982,182.3126983642578,1041800 |
| 2025-02-18,183.2265804360232,184.12055635526903,181.74653814280768,183.1272430419922,1104800 |
| 2025-02-19,182.57097492636842,187.63686331144686,181.93525506466912,187.59713745117188,1104200 |
| 2025-02-20,187.59715181991714,188.02426926680528,186.2561727923805,187.51768493652344,1036200 |
| 2025-02-21,187.14020580819076,187.92493174490252,183.22656442749232,184.9449920654297,1202700 |
| 2025-02-24,184.86553017775114,186.5641025098657,183.27622290976973,184.53773498535156,1087500 |
| 2025-02-25,184.14041150526342,186.63362225718294,183.53448982843744,185.6999053955078,1483200 |
| 2025-02-26,186.5939118393123,188.898390843088,185.96811960219588,186.92169189453125,1180300 |
| 2025-02-27,187.43821165369127,188.97785025876732,185.6899857489917,186.07737731933594,851400 |
| 2025-02-28,186.7726980736495,188.75932466819495,184.6668787335939,188.03421020507812,2096800 |
| 2025-03-03,188.89838630097663,190.54728999790782,184.3589524529465,185.30259704589844,1108200 |
| 2025-03-04,182.8789091246996,183.69341813518002,180.53468917073772,182.1041259765625,1605900 |
| 2025-03-05,182.58090231130356,184.50793240184677,181.79619152887716,183.80267333984375,2119200 |
| 2025-03-06,182.53122754139932,183.60400761248295,179.9684776754923,182.90869140625,1436900 |
| 2025-03-07,181.76639137100895,183.266288875017,179.75989442507077,182.75970458984375,1773300 |
| 2025-03-10,179.94863247158722,182.16371678090636,177.38588246116873,178.17059326171875,1814000 |
| 2025-03-11,178.488453248502,178.68711285928256,175.49857078409232,177.66400146484375,1238500 |
| 2025-03-12,179.700311076249,180.4353532111159,175.43898857093257,176.02505493164062,943500 |
| 2025-03-13,175.41911220884126,175.77670555697227,171.26705526905593,171.7537841796875,1721300 |
| 2025-03-14,174.5500266804741,175.574975717893,172.33094869726438,175.2764434814453,1336200 |
| 2025-03-17,174.5002694039522,179.00805912016764,174.5002694039522,177.75424194335938,688200 |
| 2025-03-18,176.918343733739,177.73433081472638,174.75898439714695,175.21673583984375,895200 |
| 2025-03-19,175.49536326275202,177.10741605585017,174.5002659467201,176.20188903808594,1052200 |
| 2025-03-20,174.81868478371078,176.5302533388428,174.14202591418302,175.0674591064453,864200 |
| 2025-03-21,173.5847885812556,174.78884790237038,171.83340748293452,173.66439819335938,1422600 |
| 2025-03-24,175.70434458399114,178.32144026266562,175.61477428358037,177.9433135986328,1676500 |
| 2025-03-25,178.61002305162663,179.15731442927387,177.0676191721243,178.81898498535156,1166300 |
| 2025-03-26,177.97315139316285,179.45583659588672,175.10726641955443,176.03269958496094,933800 |
| 2025-03-27,175.93320590498945,176.62977097909695,173.81364379436673,174.69927978515625,1586500 |
| 2025-03-28,174.03257992710405,174.90827047910125,169.18646055244355,169.5546417236328,1101500 |
| 2025-03-31,168.17146104722949,171.4950827279127,166.13150833500825,171.2960662841797,1498800 |
| 2025-04-01,170.89801320934242,172.2314399272216,169.3357031834249,171.04727172851562,903200 |
| 2025-04-02,168.04208386808634,172.17174696211222,167.93262255272708,171.8732147216797,2488100 |
| 2025-04-03,166.09169839203847,166.69870836849603,160.23057574695605,160.69827270507812,1873000 |
| 2025-04-04,155.64317499737368,156.22033326331592,150.3990078852272,151.91156005859375,2753000 |
| 2025-04-07,148.7172950340364,155.86210186010823,144.30902108812964,152.57827758789062,3049700 |
| 2025-04-08,156.48900450534154,156.81738845441032,147.9908797787053,150.66769409179688,2260000 |
| 2025-04-09,148.92626327709496,161.5739412630058,147.57293036250073,160.21066284179688,3174800 |
| 2025-04-10,157.01640503960544,158.68817649247504,152.7175923596191,156.64822387695312,1688900 |
| 2025-04-11,155.66306584434543,158.62846677831533,152.77728970170844,158.17071533203125,2007500 |
| 2025-04-14,160.1708758257718,161.9321871993839,158.8075821338136,160.56890869140625,1133500 |
| 2025-04-15,160.72812032307303,161.97199194943167,159.06630965233546,159.42454528808594,758200 |
| 2025-04-16,157.5338512550284,160.20071991675414,156.65816077147966,157.74282836914062,1070100 |
| 2025-04-17,158.81753330851475,159.74296649845314,156.64821332404753,157.0363006591797,1698800 |
| 2025-04-21,155.23518408439008,155.56356802664624,152.97630888498094,154.48886108398438,1075900 |
| 2025-04-22,154.78738920278448,159.05634997057706,154.78738920278448,158.86727905273438,1659200 |
| 2025-04-23,163.2556481167338,164.4398162425616,160.70820165309348,161.3948211669922,1755400 |
| 2025-04-24,161.40477567199343,166.87781070835806,161.39483016543267,166.42007446289062,1253400 |
| 2025-04-25,166.07180391811795,167.17636263574911,164.9075417861253,165.87278747558594,711100 |
| 2025-04-28,166.17129641361072,167.6241299058107,164.2607115022373,165.47471618652344,955000 |
| 2025-04-29,165.36525753215224,168.06197782282428,164.92742748659262,166.97732543945312,948500 |
| 2025-04-30,165.91257791204276,168.9476278845964,164.04180520789578,168.7486114501953,1654600 |
| 2025-05-01,167.09673979778987,168.82821459714899,162.39987924263687,166.43997192382812,1861600 |
| 2025-05-02,169.00733798008227,169.90293474627538,168.43017966870838,169.23622131347656,1160300 |
| 2025-05-05,168.29084024609534,170.26114371231034,168.17143343625645,169.43521118164062,1476400 |
| 2025-05-06,168.12168224707756,169.28594424140803,166.92756854909604,167.02708435058594,777600 |
| 2025-05-07,168.36052059796864,169.61433777428167,167.66395550001695,168.8779754638672,840900 |
| 2025-05-08,169.82332430763398,172.8683198931404,169.63425337400116,170.72886657714844,1145000 |
| 2025-05-09,171.35574972657744,172.370753210488,170.11187811824865,170.907958984375,1257900 |
| 2025-05-12,176.7093863377672,179.62501423715216,175.6545855934985,178.5005645751953,2214400 |
| 2025-05-13,179.0976116696329,181.4360964487183,179.0976116696329,179.6150665283203,1582700 |
| 2025-05-14,179.2866782368648,179.51554636373507,177.8437901925403,178.48065185546875,1254800 |
| 2025-05-15,178.3413405097693,179.86383817420185,177.91344077224687,179.3264923095703,1335200 |
| 2025-05-16,179.9733162057075,181.98341720337214,179.26679037140602,181.8540496826172,1167600 |
| 2025-05-19,180.04297231232923,181.5455791626536,180.04297231232923,180.9883270263672,949400 |
| 2025-05-20,179.5752752799423,180.50070853134713,179.426001566374,179.91360473632812,832800 |
| 2025-05-21,178.55030396849926,179.11751672644343,176.38099910978943,176.8088836669922,1270600 |
| 2025-05-22,176.1322144978671,178.88863815141005,174.98785872585117,177.66465759277344,788900 |
| 2025-05-23,175.26649724601432,177.63481856163563,174.52017424998664,176.7690887451172,1108500 |
| 2025-05-27,178.8289554675905,180.08277269052974,177.12733227990498,179.92355346679688,1178400 |
| 2025-05-28,180.43104447501125,180.75941321255578,177.65471458575462,178.09255981445312,941800 |
| 2025-05-29,178.8687465680648,179.6747729826899,177.7243907025567,179.15731811523438,1269900 |
| 2025-05-30,179.1573229234801,179.55537097989043,176.9979634633893,177.86370849609375,2078700 |
| 2025-06-02,176.96808800688547,176.96808800688547,174.0226087046556,175.45555114746094,1220800 |
| 2025-06-03,175.35605982783704,177.01787061433902,174.74904982452955,176.83876037597656,2114800 |
| 2025-06-04,177.7243864420124,177.7243864420124,175.9730054507578,176.34120178222656,1106000 |
| 2025-06-05,177.22683825812499,177.71442622578158,175.11722162065914,176.06256103515625,1112300 |
| 2025-06-06,177.72439078978724,178.4707137939146,177.01786499826198,177.47561645507812,1041000 |
| 2025-06-09,177.87365199010432,178.6697329099331,177.18703238655178,177.76419067382812,877200 |
| 2025-06-10,177.9333432274878,179.15730863739077,177.19698095381298,178.98814392089844,1154900 |
| 2025-06-11,178.79907214360063,180.83902460623924,177.8139355532576,180.01309204101562,1843700 |
| 2025-06-12,178.03284586893832,179.5155309972875,177.55518827464445,179.087646484375,1042200 |
| 2025-06-13,177.13390362256933,178.44970584071655,175.8081387367742,176.39627075195312,1261500 |
| 2025-06-16,178.1407058385066,178.6091946071496,176.95449428404638,178.0609588623047,1450000 |
| 2025-06-17,177.26350401495128,177.57251404085576,174.51230178638383,174.9907684326172,967900 |
| 2025-06-18,174.95089314394488,178.3300934148065,174.81133973373926,177.1937255859375,1332700 |
| 2025-06-20,179.01789186472152,179.2471701247462,175.66859492059987,176.12713623046875,2794300 |
| 2025-06-23,175.6187538124747,176.91461557540632,173.91420970499794,176.7152557373047,1461300 |
| 2025-06-24,176.71524356441006,178.82848508104357,176.09722354581262,178.66900634765625,1523700 |
| 2025-06-25,178.479610982024,178.54938007667243,176.3264883528019,177.43295288085938,1115900 |
| 2025-06-26,178.1207719570205,180.2539542171569,177.69213384516854,179.24717712402344,1075000 |
| 2025-06-27,179.86518537766145,180.90186561857723,179.0976340623551,179.95489501953125,1601300 |
| 2025-06-30,179.9349510419317,180.88193683309757,178.99795833886083,180.38352966308594,1600800 |
| 2025-07-01,179.60599187057497,183.38392655577348,178.9381281200118,182.47682189941406,1094500 |
| 2025-07-02,181.818930123728,182.54661554562594,181.04141615281165,181.41024780273438,977700 |
| 2025-07-03,182.4170294346585,183.78266025223957,181.51990258708472,183.60324096679688,719300 |
| 2025-07-07,183.2443876566445,183.45371015686558,180.6028204472351,181.78903198242188,1558800 |
| 2025-07-08,181.5896702660723,182.61638784079344,180.25394267315855,180.75234985351562,1827300 |
| 2025-07-09,182.24757651736294,182.4967801145463,179.51629961656823,181.69932556152344,1168600 |
| 2025-07-10,181.62953550252521,183.09483849149308,180.62274335157844,180.8619842529297,1152400 |
| 2025-07-11,179.71565198686878,180.9018634938151,179.20728214539741,180.39349365234375,839400 |
| 2025-07-14,178.73876433780038,179.41660595076053,177.01427990937935,177.7917938232422,1420800 |
| 2025-07-15,178.77864764107684,178.77864764107684,175.76826424923453,175.87791442871094,1585200 |
| 2025-07-16,176.25671413969337,176.72520287347598,173.87431332966,176.48597717285156,1717400 |
| 2025-07-17,176.6554376670137,179.26708635747838,176.1271272862736,179.12753295898438,1241100 |
| 2025-07-18,179.73558347405734,179.73558347405734,177.53263239519623,177.94131469726562,1012000 |
| 2025-07-21,178.21046361891183,179.2172406104364,177.3631653594828,177.5226593017578,1676100 |
| 2025-07-22,177.10401033633997,178.7487632012144,176.69531278717295,178.62913513183594,1088800 |
| 2025-07-23,180.60282712357454,181.09127165911372,179.7555440029627,180.7025146484375,751300 |
| 2025-07-24,180.77228845402374,181.11120168257577,179.03782600938342,179.14747619628906,1545800 |
| 2025-07-25,179.38672086143745,180.2041007361988,178.4497129192577,179.51629638671875,1566200 |
| 2025-07-28,180.0645478452454,180.31375143865444,178.03105321550674,178.27027893066406,1394600 |
| 2025-07-29,178.77864954401042,179.41661008316032,177.53263167768802,178.389892578125,1473200 |
| 2025-07-30,178.93813888253246,179.50633036415624,175.05056899313794,176.1968994140625,2286600 |
| 2025-07-31,180.403457033685,188.59727221792474,180.32371006036192,184.26113891601562,3163300 |
| 2025-08-01,182.4369691237232,183.54343367596175,179.32689796570727,181.77906799316406,1725000 |
| 2025-08-04,182.8655872855016,184.45051843266427,182.4369644209976,183.90228271484375,1959800 |
| 2025-08-05,187.21169894984305,189.39472479026486,183.67300499725215,184.36080932617188,1919800 |
| 2025-08-06,184.13153966177205,185.7164707564973,183.49357911489136,184.879150390625,1157400 |
| 2025-08-07,187.0422458027758,187.51074976854167,181.2507568078767,181.65945434570312,1088300 |
| 2025-08-08,182.9852130443855,183.11478856378653,180.94174063494657,181.4999542236328,814800 |
| 2025-08-11,181.76909624828093,182.5167069838069,181.04141084770654,181.9385528564453,810200 |
| 2025-08-12,182.41702309560515,184.4305923088441,181.51989627920682,184.35084533691406,1050800 |
| 2025-08-13,184.73960668537154,186.4939944787612,183.19454138933872,186.3145751953125,1139700 |
| 2025-08-14,185.35763147651932,186.18498923962963,183.3739805888679,184.1913604736328,845700 |
| 2025-08-15,185.01871820714365,185.01871820714365,180.59285991370987,180.78225708007812,1556600 |
| 2025-08-18,181.25074665919132,182.4868018713906,180.5529796886672,182.03822326660156,1757100 |
| 2025-08-19,182.7659184348508,184.78945036268914,182.39708677984882,184.61001586914062,1073200 |
| 2025-08-20,184.2113066639804,184.96888014260466,182.49678465587942,182.75595092773438,874100 |
| 2025-08-21,181.97841986882472,183.6730011711916,181.14109949026877,182.85562133789062,1030400 |
| 2025-08-22,183.75274520963686,187.40108921392545,183.27427860240894,186.35443115234375,970400 |
| 2025-08-25,186.70332053140146,187.21169034628466,184.22124746071017,184.9788360595703,962300 |
| 2025-08-26,184.52030416746788,186.22486339133914,183.88234359453534,186.1849822998047,1922000 |
| 2025-08-27,185.77628450285098,187.0023770978207,185.10842071730917,185.95571899414062,1061900 |
| 2025-08-28,187.2914554394887,187.2914554394887,185.66664311383465,186.13514709472656,846500 |
| 2025-08-29,185.82613816772528,186.94256542573353,183.89231580283192,184.2113037109375,809700 |
| 2025-09-02,183.36400670374042,184.23124557875803,181.91862885895202,184.2212677001953,948100 |
| 2025-09-03,183.37398408050268,184.1514980972317,181.67938742899415,183.7627410888672,892000 |
| 2025-09-04,183.7427986386062,187.2814927710102,183.02509105980164,187.27151489257812,1105700 |
| 2025-09-05,188.3680062878282,188.69695684392468,185.13832236357334,186.85284423828125,1064300 |
| 2025-09-08,187.032274275508,188.15866410543327,185.4074620792763,188.06895446777344,1635400 |
| 2025-09-09,187.55059994575475,188.06894762812598,185.21805819035237,186.8827362060547,937900 |
| 2025-09-10,185.9955931814345,188.55741346189092,185.5968735099316,186.81298828125,880100 |
| 2025-09-11,187.22167876563955,191.7173060144239,187.00237839153493,191.4182586669922,1119200 |
| 2025-09-12,190.40151254614412,191.28867675130377,189.1554945495614,189.324951171875,813100 |
| 2025-09-15,189.6244703332782,190.28344698688042,187.3480193799663,189.26502990722656,925600 |
| 2025-09-16,189.13523458179688,189.6544297138147,186.09997160586516,186.97860717773438,1060900 |
| 2025-09-17,187.87720041772437,188.6460065421192,185.27126104092136,185.96018981933594,1400300 |
| 2025-09-18,187.0185355763064,189.44476231959587,186.24972946184315,188.4063720703125,1551900 |
| 2025-09-19,189.09530636459672,189.15521056629677,187.00856208513127,187.57766723632812,1570700 |
| 2025-09-22,187.35801055162426,188.8157454953998,186.5991985960561,188.15676879882812,748400 |
| 2025-09-23,188.37642007307826,189.70435236785877,185.87033121851937,186.38951110839844,1474500 |
| 2025-09-24,186.7189993279222,187.31807179746866,185.35113597901417,185.88031005859375,1199100 |
| 2025-09-25,184.88187347937625,185.58078123171518,183.39418643614695,184.10308837890625,1112800 |
| 2025-09-26,184.67220769567552,186.45941574017976,183.8734494540631,186.08999633789062,783000 |
| 2025-09-29,187.4378860740595,188.8856268133008,185.81043272934724,186.5792236328125,1299900 |
| 2025-09-30,186.48935568492186,188.71588137892988,186.3196220453383,187.70745849609375,1836100 |
| 2025-10-01,186.58921974442592,188.7758145437819,186.449438193716,187.14834594726562,849300 |
| 2025-10-02,187.24817220241334,188.49622714339816,185.1714221874548,185.8403778076172,1050800 |
| 2025-10-03,186.07002020044138,186.52931113337377,183.27437401727147,183.46408081054688,1874800 |
| 2025-10-06,186.70901592695995,186.7988722247385,182.13614087444714,182.70526123046875,1360100 |
| 2025-10-07,183.69370932666325,183.69370932666325,180.96796167320505,181.1376953125,1283200 |
| 2025-10-08,182.3158747180036,183.04473454909936,180.2191362904126,182.9049530029297,1359100 |
| 2025-10-09,183.6138433111959,184.57235624315896,181.4971469317122,183.02476501464844,1051500 |
| 2025-10-10,183.75362551311963,185.44099829655377,178.96110654141208,179.00103759765625,961600 |
| 2025-10-13,179.85969770800355,182.77515229751106,179.51023622145104,181.95643615722656,900700 |
| 2025-10-14,180.40884482872156,186.4394397526317,179.87967073916678,185.4909210205078,1439100 |
| 2025-10-15,187.21822483669519,187.8772015186092,183.2843683606766,185.4909210205078,1181400 |
| 2025-10-16,186.1498892575753,186.52930282723085,183.36422215360645,184.2029266357422,781700 |
| 2025-10-17,183.86344318702447,185.80042684431797,182.78513715197715,185.181396484375,1079700 |
| 2025-10-20,186.67907454070942,187.7074706344241,185.71058264895152,187.09841918945312,767500 |
| 2025-10-21,186.70902356798132,189.0453788161108,186.36955627245058,188.0070037841797,691300 |
| 2025-10-22,188.54614688795186,188.96549150768453,184.60229643649535,184.6522216796875,781200 |
| 2025-10-23,185.31120476305185,189.47471424114954,185.02164748350586,188.9055938720703,1066800 |
| 2025-10-24,189.6544257280633,189.6544257280633,186.08998873990532,186.8488006591797,1386500 |
| 2025-10-27,187.08843619816273,188.1667575152613,185.5308660407023,186.45941162109375,1106800 |
| 2025-10-28,186.43943447950758,186.70901861176515,183.77359096175897,184.81198120117188,1595700 |
| 2025-10-29,184.7720379819874,186.84880326027806,182.58544325799235,183.9033966064453,2201800 |
| 2025-10-30,195.86474991795325,200.1081367504005,191.97082456572588,198.01141357421875,3522800 |
| 2025-10-31,198.46071767214377,203.83233601949172,197.46227367452678,201.79551696777344,2816600 |
| 2025-11-03,201.34620919707663,202.11500006393584,196.75336096536594,198.4008026123047,1551800 |
| 2025-11-04,196.6834886403186,198.16118149146808,196.09439510289425,197.75181579589844,939500 |
| 2025-11-05,197.71188473940092,199.49909279230678,196.70344655104415,197.75181579589844,1147000 |
| 2025-11-06,197.3624140894848,198.42076224059986,195.50530773006068,196.9430694580078,1084900 |
| 2025-11-07,196.37395064026921,196.7034389751074,193.67815499664715,195.98455810546875,1417400 |
| 2025-11-10,196.39392984837787,198.29098257100821,194.6965781118479,197.70188903808594,1306900 |
| 2025-11-11,197.35243164058542,197.8416594177909,194.14741990919217,197.33245849609375,1079200 |
| 2025-11-12,198.091275289956,200.39769363173406,196.32404045248717,196.48377990722656,1482100 |
| 2025-11-13,196.11435714466225,196.97301954368157,193.1689505644951,193.84788513183594,1524900 |
| 2025-11-14,192.6996873668575,194.4569432799905,191.8510038932441,193.0591278076172,1731100 |
| 2025-11-17,193.5882974574192,195.34555333026114,190.39327985450402,190.8925018310547,1656400 |
| 2025-11-18,190.71278088365165,191.18205077735763,188.52620134484363,189.60450744628906,1619700 |
| 2025-11-19,189.32493376306147,192.14055296787743,188.17672933374865,191.27191162109375,1420100 |
| 2025-11-20,193.5882925840237,194.60670965636223,188.76580658374004,189.7243194580078,1619600 |
| 2025-11-21,190.11372529469898,195.6950235864945,189.9539705986254,194.716552734375,1605800 |
| 2025-11-24,194.4369804175886,195.6850353557945,193.7081053644435,194.91622924804688,2272600 |
| 2025-11-25,196.25413979361727,197.8017309585466,194.19734770031124,196.91311645507812,1219800 |
| 2025-11-26,196.64353448107636,197.59205319416714,195.94462675748554,195.97457885742188,1677900 |
| 2025-11-28,196.11436316859954,198.22108055909933,195.79486901975645,197.5820770263672,905200 |
| 2025-12-01,196.15430172295154,197.96148280354316,195.26568723224452,195.3056182861328,1319300 |
| 2025-12-02,195.87472830654806,197.96148775675223,194.99610798361311,196.98300170898438,1266500 |
| 2025-12-03,196.55367534581967,199.04978520481106,195.37550357015206,198.91000366210938,960600 |
| 2025-12-04,198.82014736359662,200.56742426489058,198.03136811652982,198.91000366210938,1029700 |
| 2025-12-05,199.0399932861328,201.38999938964844,198.32000732421875,199.8000030517578,1562400 |
| 2025-12-08,199.2899932861328,201.08999633789062,198.64999389648438,199.25999450683594,1072900 |
| 2025-12-09,199.42999267578125,199.42999267578125,195.82000732421875,195.97000122070312,1006000 |
| 2025-12-10,196.50999450683594,201.8000030517578,196.0800018310547,200.66000366210938,1645500 |
| 2025-12-11,200.6199951171875,204.24000549316406,199.8699951171875,203.83999633789062,1994800 |
| 2025-12-12,204.22000122070312,204.42999267578125,200.6199951171875,201.74000549316406,1489900 |
| 2025-12-15,201.7100067138672,203.38999938964844,201.3000030517578,203.19000244140625,1611300 |
| 2025-12-16,202.8000030517578,203.77999877929688,200.8300018310547,201.77999877929688,1533600 |
| 2025-12-17,200.47999572753906,202.1999969482422,199.07000732421875,199.89999389648438,1783200 |
| 2025-12-18,201.35000610351562,202.82000732421875,199.99000549316406,201.9600067138672,1799500 |
| 2025-12-19,203.1699981689453,203.57000732421875,201.75,203.2899932861328,3791500 |
| 2025-12-22,203.61000061035156,206.3699951171875,203.02999877929688,206.22999572753906,1212100 |
| 2025-12-23,208.0,210.13999938964844,207.0,208.55999755859375,1421200 |
| 2025-12-24,209.02999877929688,209.3300018310547,207.99000549316406,208.27999877929688,425100 |
| 2025-12-26,207.9199981689453,208.49000549316406,207.36000061035156,208.4499969482422,498000 |
| 2025-12-29,208.30999755859375,208.97999572753906,207.41000366210938,208.69000244140625,1081200 |
| 2025-12-30,208.0,208.89999389648438,206.91000366210938,207.02999877929688,728800 |
| 2025-12-31,206.80999755859375,207.8699951171875,205.10000610351562,205.30999755859375,810400 |
| 2026-01-02,206.0,209.27999877929688,205.10000610351562,209.13999938964844,879400 |
| 2026-01-05,208.1699981689453,212.63999938964844,208.1300048828125,211.30999755859375,1075400 |
| 2026-01-06,210.44000244140625,214.60000610351562,208.9499969482422,214.16000366210938,1159300 |
| 2026-01-07,213.89999389648438,214.4499969482422,210.66000366210938,211.17999267578125,1201200 |
| 2026-01-08,211.1699981689453,213.5,209.72999572753906,210.0399932861328,1222900 |
| 2026-01-09,210.0399932861328,211.85000610351562,209.2899932861328,210.63999938964844,860900 |
| 2026-01-12,209.9199981689453,211.75,208.91000366210938,209.75999450683594,1236300 |
| 2026-01-13,210.32000732421875,211.7899932861328,209.07000732421875,211.72999572753906,1039900 |
| 2026-01-14,211.42999267578125,212.14999389648438,209.27000427246094,211.1199951171875,916100 |
| 2026-01-15,213.41000366210938,215.36000061035156,211.63999938964844,215.02000427246094,1093100 |
| 2026-01-16,214.94000244140625,215.85000610351562,213.05999755859375,215.64999389648438,1318600 |
| 2026-01-20,213.1199951171875,215.39999389648438,210.77999877929688,213.13999938964844,1220100 |
| 2026-01-21,216.36000061035156,221.35000610351562,215.41000366210938,220.4199981689453,1969500 |
| 2026-01-22,222.13999938964844,223.7899932861328,220.72999572753906,221.9199981689453,1955500 |
| 2026-01-23,223.91000366210938,224.3699951171875,219.63999938964844,220.74000549316406,2177900 |
| 2026-01-26,220.60000610351562,221.22999572753906,218.25999450683594,219.8000030517578,1103600 |
| 2026-01-27,218.16000366210938,220.74000549316406,217.4499969482422,220.55999755859375,856100 |
| 2026-01-28,219.49000549316406,224.3699951171875,219.0800018310547,222.49000549316406,1261700 |
| 2026-01-29,223.9499969482422,226.67999267578125,223.4199981689453,226.6199951171875,1286500 |
| 2026-01-30,225.8699951171875,227.7899932861328,222.57000732421875,223.97999572753906,1294000 |
| 2026-02-02,223.05999755859375,229.02999877929688,222.47000122070312,227.72000122070312,2252300 |
| 2026-02-03,224.7899932861328,233.1699981689453,223.3800048828125,228.9199981689453,3044400 |
| 2026-02-04,231.52000427246094,234.55999755859375,225.67999267578125,227.8300018310547,2630000 |
| 2026-02-05,226.58999633789062,230.75999450683594,226.1999969482422,229.7899932861328,1741600 |
| 2026-02-06,232.1199951171875,233.55999755859375,230.0,231.91000366210938,1169300 |
| 2026-02-09,231.1699981689453,234.4600067138672,230.85000610351562,233.41000366210938,834100 |
| 2026-02-10,234.11000061035156,235.72999572753906,232.75,233.11000061035156,1089800 |
| 2026-02-11,233.0,237.17999267578125,233.0,235.2899932861328,1145900 |
| 2026-02-12,238.19000244140625,239.94000244140625,228.5800018310547,228.69000244140625,1812400 |
| 2026-02-13,227.67999267578125,230.9600067138672,225.97000122070312,229.75999450683594,1284000 |
| 2026-02-17,228.7100067138672,234.19000244140625,228.58999633789062,233.3300018310547,1035700 |
| 2026-02-18,233.41000366210938,235.50999450683594,232.7100067138672,234.30999755859375,955500 |
| 2026-02-19,233.22999572753906,235.61000061035156,231.97999572753906,232.75,1128400 |
| 2026-02-20,231.88999938964844,234.27999877929688,230.32000732421875,233.50999450683594,1466500 |
| 2026-02-23,233.10000610351562,233.72999572753906,228.80999755859375,231.4499969482422,999700 |
| 2026-02-24,231.92999267578125,236.8800048828125,231.9199981689453,236.83999633789062,965100 |
| 2026-02-25,236.17999267578125,237.41000366210938,232.13999938964844,233.02000427246094,995000 |
| 2026-02-26,234.72999572753906,237.02999877929688,232.0800018310547,236.9600067138672,1105100 |
| 2026-02-27,235.32000732421875,239.24000549316406,233.8800048828125,239.22000122070312,1571700 |
| 2026-03-02,236.33999633789062,242.0500030517578,234.9600067138672,241.4600067138672,1171500 |
| 2026-03-03,236.94000244140625,238.33999633789062,231.85000610351562,235.25,2132700 |
| 2026-03-04,236.44000244140625,237.08999633789062,233.0800018310547,234.75,1689700 |
| 2026-03-05,231.39999389648438,232.83999633789062,224.66000366210938,226.83999633789062,3562300 |
| 2026-03-06,223.3300018310547,225.00999450683594,220.67999267578125,221.97999572753906,1568300 |
| 2026-03-09,219.91000366210938,225.67999267578125,217.52000427246094,225.07000732421875,1731300 |
| 2026-03-10,225.0399932861328,229.00999450683594,224.52999877929688,226.3000030517578,1509500 |
| 2026-03-11,225.07000732421875,226.85000610351562,222.61000061035156,224.3000030517578,1320900 |
| 2026-03-12,223.72999572753906,224.3000030517578,215.22999572753906,215.57000732421875,1738500 |
|
|
