Spaces:
Sleeping
Sleeping
| Date,Open,High,Low,Close,Volume | |
| 2021-01-04,67.05052515553493,67.34415530417806,65.25421891914814,65.74647521972656,2807600 | |
| 2021-01-05,65.97100386815582,66.13509146989848,65.1851241420935,65.42693328857422,1570800 | |
| 2021-01-06,65.26285761937314,66.49781734795891,65.1419530240268,65.97101593017578,2284400 | |
| 2021-01-07,66.169625503094,66.31643723334841,63.898332995540876,64.1142349243164,2153800 | |
| 2021-01-08,64.16607640668128,64.88286603216392,63.99335085509034,64.77059936523438,1552700 | |
| 2021-01-11,64.69286336302186,65.05557705716151,64.22651436106891,64.80513000488281,2480400 | |
| 2021-01-12,64.6583120016653,64.9519354621741,63.388807606256535,64.1142349243164,1456500 | |
| 2021-01-13,64.28697036690271,65.4269324636568,64.15742787183417,65.202392578125,1879800 | |
| 2021-01-14,65.36647941145797,65.36647941145797,63.06927939817648,63.89834213256836,1764500 | |
| 2021-01-15,63.820608498191255,64.58058088019729,63.40607391513108,64.2437744140625,1240100 | |
| 2021-01-19,64.32151321192737,64.32151321192737,62.844738044351416,63.034732818603516,2451700 | |
| 2021-01-20,62.51656424023857,62.922460935290616,62.05021526648544,62.6461067199707,2273300 | |
| 2021-01-21,62.45609797208388,62.79290439066409,61.85157532047908,61.955204010009766,2416600 | |
| 2021-01-22,61.88614315992771,63.12973401300537,61.32479672636643,62.93973922729492,2680500 | |
| 2021-01-25,62.456109155863935,64.90012054991122,62.28339024984951,64.83966827392578,2551600 | |
| 2021-01-26,64.64102792013679,65.35782381364,63.61333935051494,64.9519271850586,1224100 | |
| 2021-01-27,64.22651268430234,65.98827333830644,63.95015845948626,64.84830474853516,1505600 | |
| 2021-01-28,64.87420714156374,65.78099119424655,63.82924270629883,63.82924270629883,1650000 | |
| 2021-01-29,63.44061195295025,63.77741838160434,62.594280215389745,62.801544189453125,1744200 | |
| 2021-02-01,63.00018307959895,63.64788889572424,62.55974786857283,62.90518569946289,1365200 | |
| 2021-02-02,62.9051902902898,64.36468961089058,62.35248181396384,62.8447380065918,908500 | |
| 2021-02-03,62.844724313354,63.267896795839725,62.516555786041586,62.818817138671875,748400 | |
| 2021-02-04,62.72384927619252,64.21789407739212,62.40431851974183,63.84654235839844,1453400 | |
| 2021-02-05,64.08834220863325,64.6496886678785,63.7774428339376,64.07970428466797,1243500 | |
| 2021-02-08,64.15741464229114,64.2955884434152,62.40429212510628,62.68927764892578,1637200 | |
| 2021-02-09,63.20745009841136,63.47516637880266,62.48201619933272,63.26790237426758,777300 | |
| 2021-02-10,63.68242198273909,64.12286369947915,63.19016591890127,63.423343658447266,1720000 | |
| 2021-02-11,63.50108801823926,63.74289717673658,62.378401698243806,62.663387298583984,1492400 | |
| 2021-02-12,62.46477694728102,63.39747529888705,62.102063117925475,63.28520202636719,1247300 | |
| 2021-02-16,63.2247285842539,63.59608021553198,62.02431422498859,62.74974822998047,1660400 | |
| 2021-02-17,63.02609786494358,63.561530464754966,62.43020639606509,63.302452087402344,1487200 | |
| 2021-02-18,63.25061884744634,64.44240155356746,63.04335486808736,63.984683990478516,1436900 | |
| 2021-02-19,63.9846854208555,64.03650635845604,62.40428848330926,62.46474075317383,1813700 | |
| 2021-02-22,62.49928399785111,62.61155061318841,60.27117482230353,61.316139221191406,2226300 | |
| 2021-02-23,61.825686769375594,62.86202020887764,61.50615606129361,62.05886459350586,1780900 | |
| 2021-02-24,61.80839465505752,62.18838410124433,61.350683688770495,61.661582946777344,1146000 | |
| 2021-02-25,61.49750917103944,62.24021238831454,61.49750917103944,61.67023468017578,1292400 | |
| 2021-02-26,61.77386234998235,62.73246749582922,60.66844546546095,60.68571472167969,2361100 | |
| 2021-03-01,61.26432337669148,62.222928310446186,61.22114036249237,61.73930358886719,1438300 | |
| 2021-03-02,61.963862734351096,62.32657644709265,61.186614357901384,62.10204315185547,1422800 | |
| 2021-03-03,61.83432158444232,61.92931897634062,60.823901967493285,61.42842483520508,1562900 | |
| 2021-03-04,61.59251942490522,62.74975751713212,61.229805663129,61.471614837646484,1403600 | |
| 2021-03-05,61.70477234865087,63.31108332320884,61.583867788312475,62.922462463378906,1557800 | |
| 2021-03-08,63.155639018527694,64.72740502505215,62.93973705835233,64.0710678100586,1387900 | |
| 2021-03-09,64.0449395867605,65.31522286873927,64.0449395867605,65.01070404052734,2840900 | |
| 2021-03-10,65.28043317352035,66.37670781820796,65.10642427538566,66.28970336914062,3511700 | |
| 2021-03-11,66.2027086026665,66.70734382488173,66.00259898428105,66.18531036376953,3332500 | |
| 2021-03-12,66.43762136021522,67.86451577626471,66.12439998712972,67.25547790527344,1597800 | |
| 2021-03-15,67.47299414836336,68.61276789597203,67.2728779066383,68.57796478271484,1596500 | |
| 2021-03-16,68.23862355392477,68.89116680862709,68.09941114000858,68.29082489013672,1439500 | |
| 2021-03-17,68.60406129809257,68.76937441653607,67.88191167733015,67.96022033691406,1335100 | |
| 2021-03-18,68.06464235121322,68.61277651836254,67.47300262752141,68.33435821533203,1360900 | |
| 2021-03-19,68.41264725245934,68.93468727971309,67.83841251570077,68.56056213378906,3001500 | |
| 2021-03-22,68.34306761200962,68.59537862399195,67.59481710181042,67.83843231201172,1727600 | |
| 2021-03-23,67.93410824572035,69.77862636039761,67.58608383075801,69.58721923828125,999300 | |
| 2021-03-24,69.07388187567263,70.75309354118004,68.88246811514635,70.46597290039062,1568000 | |
| 2021-03-25,70.82272297279206,71.72758409504188,70.26588638033307,70.98802947998047,913200 | |
| 2021-03-26,70.84882302820253,71.22294823278682,69.89176055820099,70.87492370605469,1625700 | |
| 2021-03-29,70.90099739825861,72.37139697909438,70.74438675273755,71.92766571044922,915700 | |
| 2021-03-30,71.31863144648995,71.74495786512271,70.30066552040181,70.76179504394531,1064600 | |
| 2021-03-31,70.58779422599926,71.00542493392574,70.30937596671993,70.78791046142578,1388000 | |
| 2021-04-01,70.10056001714835,70.84881029180494,69.87434311973682,70.50078582763672,1111900 | |
| 2021-04-05,70.43987903181109,71.68406195734367,70.43987903181109,70.90100860595703,1385600 | |
| 2021-04-06,70.72699478609657,71.14461878580941,70.25716280790925,70.90970611572266,1011000 | |
| 2021-04-07,70.97932529471424,71.257743558055,70.32678186769546,70.73571014404297,1239100 | |
| 2021-04-08,70.9184132420655,71.17942659964497,70.41377812419194,70.57038879394531,1395200 | |
| 2021-04-09,70.56169046152755,70.89231669357909,69.83954085132662,70.06575775146484,1371800 | |
| 2021-04-12,70.35289432669525,70.96193230538638,69.94396598185288,70.23108673095703,1664100 | |
| 2021-04-13,70.84010576547776,71.73626425362096,70.33547063921765,71.5883560180664,1432100 | |
| 2021-04-14,71.14462371775356,71.92767706901584,71.13592791908316,71.8841781616211,1279400 | |
| 2021-04-15,72.04080014325677,72.86735253169375,72.04080014325677,72.71944427490234,1289600 | |
| 2021-04-16,73.04136068701945,73.65910765977695,72.82384620416589,73.2936782836914,1306900 | |
| 2021-04-19,73.45898954603474,73.51119089642673,72.76294056340468,72.90215301513672,1319800 | |
| 2021-04-20,73.14577332346775,74.9728937341408,72.53673539924858,74.72927856445312,1364500 | |
| 2021-04-21,74.96418491217948,75.31220272955782,73.98101532784396,74.02452087402344,1034600 | |
| 2021-04-22,73.87662292087646,74.18983767251112,73.15447323707157,73.78961181640625,1308200 | |
| 2021-04-23,73.76348876953125,74.1202156032294,73.36326303480548,73.76348876953125,962200 | |
| 2021-04-26,73.90270522236916,73.9549065616601,73.21535882364623,73.25885772705078,808000 | |
| 2021-04-27,73.1022559396569,73.21536770586106,72.58892500631771,72.6063232421875,735900 | |
| 2021-04-28,72.87604899872483,73.00655900673623,72.47582317536734,72.78034210205078,630500 | |
| 2021-04-29,72.81514926067551,73.52859648771003,72.81514926067551,73.20667266845703,1007800 | |
| 2021-04-30,73.46768651829323,73.91141123964522,72.91954582789498,73.81570434570312,1347900 | |
| 2021-05-03,73.9027176760523,74.6335631013379,73.62429942289378,74.09413146972656,1179800 | |
| 2021-05-04,74.20722844894718,74.44214112754265,73.64168956742186,74.12022399902344,1082400 | |
| 2021-05-05,74.05932969867621,74.05932969867621,72.62373285815224,73.3893814086914,908000 | |
| 2021-05-06,73.66781081982471,74.1724460635864,73.31978628488505,74.08544158935547,970600 | |
| 2021-05-07,73.96363119505676,74.82498674192995,73.78961561517312,73.93753051757812,1198900 | |
| 2021-05-10,74.1463061721056,75.50359383873766,74.09410484277741,74.68573760986328,983600 | |
| 2021-05-11,74.68576198283574,74.88587820725375,71.78847441340892,72.55412292480469,1895000 | |
| 2021-05-12,72.75425082213336,72.98916355647418,71.61447035221354,71.71887969970703,1244200 | |
| 2021-05-13,71.52746837683877,72.93696474610006,71.4317614644683,72.6585464477539,959400 | |
| 2021-05-14,72.84123452283949,73.71999469246475,72.7629258750443,72.8238296508789,759800 | |
| 2021-05-17,72.9195483407572,73.44158837589106,72.47582360411413,72.56282806396484,954600 | |
| 2021-05-18,72.40620088640516,73.31975746374546,72.29308914015354,73.02394104003906,1784100 | |
| 2021-05-19,72.97175401388742,73.35457495269816,72.37141197532308,73.26757049560547,1251800 | |
| 2021-05-20,73.40677708075327,74.12022419281568,73.34587330184601,73.51988220214844,1392200 | |
| 2021-05-21,73.56339078135437,74.09412657859245,73.31976901765981,74.05062103271484,3299100 | |
| 2021-05-24,74.25072868948114,74.64225867819633,73.6068877828563,73.65909576416016,1977900 | |
| 2021-05-25,73.65911181380582,73.67651005268858,72.41492863619675,72.84125518798828,1278000 | |
| 2021-05-26,72.88473893779928,73.35457094605496,72.59762490887711,73.03265380859375,1200600 | |
| 2021-05-27,73.12837100971332,73.23277371203848,72.64113405947367,72.79774475097656,2156100 | |
| 2021-05-28,73.08484883740527,73.46767636024175,72.94563641527795,73.25885772705078,1437800 | |
| 2021-06-01,73.56339413223505,73.61559547925454,72.73683518901022,73.24147033691406,1791200 | |
| 2021-06-02,73.32849036617372,74.5117698286629,72.97177002243204,74.14634704589844,1320400 | |
| 2021-06-03,73.82440603445986,74.69446387019424,73.65909955952019,74.44214630126953,1117400 | |
| 2021-06-04,74.85105251543801,75.00766314529601,74.49433235954695,74.93805694580078,1752700 | |
| 2021-06-07,75.11207244453884,75.22517754020917,74.7814463159428,74.93805694580078,1437700 | |
| 2021-06-08,74.86801782118536,75.16573538708398,73.89604652905287,74.2112808227539,1398400 | |
| 2021-06-09,74.3776816399681,74.91182844821917,74.16752091887895,74.74545288085938,1195100 | |
| 2021-06-10,74.6753872006288,75.53352663759486,74.59658195350382,75.17450714111328,1483400 | |
| 2021-06-11,75.05191756726664,75.15699791192333,74.64036123487233,75.1219711303711,1440800 | |
| 2021-06-14,75.0518937146472,75.34085956010878,74.52650551969103,75.16572570800781,1227200 | |
| 2021-06-15,75.20953154381114,75.98885902833088,74.78046517923487,75.4284439086914,2035800 | |
| 2021-06-16,74.84176488555823,75.57730726916957,73.3356466554867,73.47575378417969,2084800 | |
| 2021-06-17,73.4407137366128,74.44770514933221,73.15174784638535,73.98361206054688,1511000 | |
| 2021-06-18,73.23933236415272,73.53705670354589,71.74197234258402,71.89958953857422,2955200 | |
| 2021-06-21,72.10973238161705,73.26558941259809,71.98714199050356,73.0204086303711,1173300 | |
| 2021-06-22,72.74020825508066,73.18679139864906,72.24984664217477,72.25859832763672,1486400 | |
| 2021-06-23,72.23233791773383,72.33741828100993,71.40923178777273,71.53182220458984,1769800 | |
| 2021-06-24,71.59309796433895,71.67190320488065,70.79625379081816,71.14651489257812,1649000 | |
| 2021-06-25,71.04144528334062,71.61061882454727,70.92761324736964,71.57559204101562,1748000 | |
| 2021-06-28,71.74195843817647,72.32864195594881,71.49677766541639,71.73320007324219,1250800 | |
| 2021-06-29,71.48801420380559,71.6456313580106,69.60536671765527,69.97314453125,1829800 | |
| 2021-06-30,70.02567228737946,70.37593332699537,69.48276734194114,70.08696746826172,1370000 | |
| 2021-07-01,70.09574255339524,71.06771399688174,69.92060865147073,70.66490936279297,1020300 | |
| 2021-07-02,70.66490936279297,70.74372128882781,70.22708462899456,70.66490936279297,833900 | |
| 2021-07-06,70.55107949452967,71.33040701006898,70.03444949957291,71.27787017822266,960400 | |
| 2021-07-07,71.13775499658445,72.25858515355023,70.78749390236398,72.08345794677734,1018100 | |
| 2021-07-08,71.88204996604844,72.40744490619825,71.61060081279876,71.85578155517578,1069300 | |
| 2021-07-09,72.14475637637875,72.29361517688665,71.3391604999742,71.73320007324219,1294700 | |
| 2021-07-12,71.55808720650593,72.81026641617994,71.40047000946038,72.57383728027344,1022900 | |
| 2021-07-13,72.52127969093554,73.0379162870224,72.0309181874018,72.35490417480469,868200 | |
| 2021-07-14,72.22357276266612,73.2393226955393,71.8295264843721,72.87155151367188,711200 | |
| 2021-07-15,72.69642525330703,73.79098722922856,72.60886163136853,73.61585998535156,1462400 | |
| 2021-07-16,73.73844159091725,74.8330034361939,73.46699239110474,74.48274230957031,808600 | |
| 2021-07-19,74.25508066642816,74.9030594292786,72.65264046956003,73.53704833984375,1471100 | |
| 2021-07-20,73.63336363913355,74.5265298750529,73.31813596368173,73.53704833984375,949100 | |
| 2021-07-21,73.50201297174117,73.53703974951645,72.03967339249058,72.06594848632812,1210400 | |
| 2021-07-22,72.05719547166693,72.4687517902395,71.70693434858336,72.2323226928711,735200 | |
| 2021-07-23,72.19729599231594,73.04667704551323,72.0134104056457,73.0204086303711,552000 | |
| 2021-07-26,72.77523674234166,73.11673954227665,72.33741195466335,72.8978271484375,651200 | |
| 2021-07-27,72.95912219887627,74.61409935838445,72.51253904578923,74.42145538330078,742900 | |
| 2021-07-28,74.42145528572638,74.51777727314193,73.23057133283966,73.72093963623047,737000 | |
| 2021-07-29,73.84352862361501,74.15876299807017,73.37943542807714,73.79098510742188,717600 | |
| 2021-07-30,73.78223666502934,74.4039470751219,73.38819033930224,73.48451232910156,939700 | |
| 2021-08-02,73.66839773219752,74.45648370072925,73.46700206731931,74.26383972167969,746100 | |
| 2021-08-03,74.44770362762871,75.27957450546128,73.76469821426939,74.96434020996094,795600 | |
| 2021-08-04,74.73668776438203,74.73668776438203,73.62461577526012,74.64912414550781,897400 | |
| 2021-08-05,74.77168394432066,75.44593756310222,74.29883257912496,75.41966247558594,859300 | |
| 2021-08-06,75.51600152829492,77.00460949980388,75.09569356224333,76.05890655517578,1396100 | |
| 2021-08-09,76.05891430559393,76.89077863864941,76.05891430559393,76.80321502685547,1165100 | |
| 2021-08-10,76.89077140865086,77.0571469318879,76.4091682487314,76.77693939208984,811200 | |
| 2021-08-11,76.93456809422833,77.45995647509596,76.76819254602788,77.197265625,837700 | |
| 2021-08-12,77.38112195276294,77.38112195276294,76.8995122220887,76.98707580566406,910400 | |
| 2021-08-13,77.20602570616127,77.89778971045699,76.91705972702324,77.79270935058594,726100 | |
| 2021-08-16,77.95032038131639,78.70337953243974,77.79270319432135,78.46695709228516,699900 | |
| 2021-08-17,78.38813471078353,78.85223452445682,78.03788028029996,78.79093933105469,708100 | |
| 2021-08-18,78.73840128951838,78.91353519759645,77.88902020719733,78.17798614501953,624600 | |
| 2021-08-19,78.31809088632026,79.48269960636293,78.20425217936757,78.43192291259766,960000 | |
| 2021-08-20,78.28307113074871,78.89602314367107,77.80146120582693,78.4494400024414,1589600 | |
| 2021-08-23,78.3531124609984,78.3531124609984,76.6018136339644,76.6631088256836,1486300 | |
| 2021-08-24,76.69814732436487,76.77695926444059,75.83125606759066,76.30410766601562,1166800 | |
| 2021-08-25,76.13770719286804,76.81196092365063,75.70864088825364,76.47920989990234,788900 | |
| 2021-08-26,76.40041069598935,76.864503812398,75.94507594423223,76.72440338134766,908800 | |
| 2021-08-27,76.96959521604647,77.3198563650595,76.65436085000233,77.07466888427734,911900 | |
| 2021-08-30,77.13594499236768,77.72263511103986,76.89076425294604,77.4862060546875,741300 | |
| 2021-08-31,77.51248914844162,77.77518666511281,76.41792729677054,76.81197357177734,1640200 | |
| 2021-09-01,77.00462388325772,78.03789062375768,76.73316797877555,77.72265625,1402300 | |
| 2021-09-02,77.95030329862625,78.11667881529226,77.42491501733952,77.915283203125,1167100 | |
| 2021-09-03,77.80147469755619,78.02038712308712,77.11846899880803,77.15349578857422,788000 | |
| 2021-09-07,76.69528845544087,76.86270908845572,75.61147111549465,75.90225219726562,1251500 | |
| 2021-09-08,75.99916769457437,78.15798194292977,75.69957999951477,77.92007446289062,1198900 | |
| 2021-09-09,77.96412762685543,78.0522412514381,77.2856386000276,77.43543243408203,946800 | |
| 2021-09-10,77.34732851973745,77.5411825517391,76.63359933158539,76.6688461303711,1288400 | |
| 2021-09-13,77.25041868300745,77.470706182427,75.67315938044669,75.85820007324219,1167600 | |
| 2021-09-14,76.20184398155236,76.58073869588053,75.55860161624545,75.71720886230469,781900 | |
| 2021-09-15,75.41762177934577,75.89344356401983,74.94180671731239,75.19733428955078,893400 | |
| 2021-09-16,75.42641604083887,75.94629788073925,74.81842729452423,74.94178771972656,1228900 | |
| 2021-09-17,74.57170677324294,75.25019589865505,73.5583898593494,73.66412353515625,1764100 | |
| 2021-09-20,73.48789315562026,74.26330254354878,72.88871103501752,73.52313995361328,1092000 | |
| 2021-09-21,73.71699711286222,74.22805889887339,73.00326118780178,73.06494140625,991600 | |
| 2021-09-22,73.48789383223544,73.90203530916736,72.81821810948085,73.63768768310547,1057500 | |
| 2021-09-23,73.50552688539149,74.21044953128134,73.32048620343954,73.40859985351562,1214200 | |
| 2021-09-24,73.41740023560034,73.91084196676721,73.26760638473031,73.63768768310547,823800 | |
| 2021-09-27,73.70817496486495,74.24567682853863,72.33357683880557,72.43050384521484,1068500 | |
| 2021-09-28,72.11329111428137,72.48337911233452,71.31144835088398,71.74320983886719,1084300 | |
| 2021-09-29,71.72558737359913,73.03849855248039,71.6903405786618,72.55386352539062,955100 | |
| 2021-09-30,72.48338913006053,72.54506935115421,71.21453118454492,71.37313842773438,1509700 | |
| 2021-10-01,71.81371812638503,71.82253150788094,70.89732140738057,71.02949523925781,917400 | |
| 2021-10-04,70.79158397610477,72.50101703566153,70.72990374831873,72.13093566894531,1109100 | |
| 2021-10-05,72.03399733807893,72.59793268156893,71.84014330325932,71.91063690185547,1033000 | |
| 2021-10-06,71.8489566564586,73.24117497632565,71.40838174935938,73.10900115966797,939900 | |
| 2021-10-07,73.3380982868387,73.93728039911369,72.74772283196008,72.88871002197266,787200 | |
| 2021-10-08,72.77416213928532,72.95920952181315,72.26310034072587,72.37764739990234,604200 | |
| 2021-10-11,72.43051547236784,72.49219569338074,71.4788787371175,71.61104583740234,718400 | |
| 2021-10-12,71.62866923011046,72.22785137289854,71.37313497717912,71.91063690185547,844100 | |
| 2021-10-13,71.9811389430586,72.87990890133689,71.60224420946355,72.7829818725586,745500 | |
| 2021-10-14,73.08256382725973,73.9549002142631,72.78296941070309,73.928466796875,1747600 | |
| 2021-10-15,74.13994754048119,74.27212136197306,73.22355089348126,73.2940444946289,1007600 | |
| 2021-10-18,72.78297624721692,73.3469116132643,72.35121470316437,72.85346984863281,1253900 | |
| 2021-10-19,73.17066694301352,73.73460217503903,73.00324636009904,73.58480834960938,666400 | |
| 2021-10-20,73.8756010080755,74.69507064647652,73.85798096884362,74.32498931884766,575000 | |
| 2021-10-21,74.44833374023438,74.69505457222638,74.18399287280228,74.44833374023438,581100 | |
| 2021-10-22,74.58051204156483,75.32068130490175,74.53645186634472,75.14444732666016,412900 | |
| 2021-10-25,75.04752187151328,75.19731571413769,74.46596653788478,74.65982055664062,515200 | |
| 2021-10-26,74.72151922751739,75.61147584598787,74.51003839701292,75.19733428955078,585700 | |
| 2021-10-27,75.43522905335549,75.50572264531054,74.28092505630696,74.42190551757812,649800 | |
| 2021-10-28,74.13995494883997,74.84487758547544,74.09589476306007,74.7303237915039,528100 | |
| 2021-10-29,74.64221425296009,75.15328285653217,73.84037126420606,74.27213287353516,814200 | |
| 2021-11-01,74.40428521808005,74.52764564224616,73.6024357383614,74.26329803466797,911000 | |
| 2021-11-02,74.52765287094913,74.7743737432117,73.61125625780276,74.30736541748047,919800 | |
| 2021-11-03,74.31618047560819,74.94180283009888,73.54958435337481,74.18401336669922,966000 | |
| 2021-11-04,74.04301878368102,74.90654857089532,73.19711575766028,74.34261322021484,1364900 | |
| 2021-11-05,74.6598278325717,75.65552471737018,74.48359383351023,75.33831024169922,730000 | |
| 2021-11-08,75.39116661071675,75.39116661071675,72.38644961235276,73.11780548095703,1432500 | |
| 2021-11-09,73.24998507458858,73.96372102900715,73.09137783167778,73.17068481445312,1433700 | |
| 2021-11-10,73.5319564946764,74.45716657909401,73.48790303324333,74.38667297363281,1058100 | |
| 2021-11-11,74.12231731094126,74.3161646034868,73.45264163738742,74.10469055175781,657000 | |
| 2021-11-12,74.2721274712648,74.64220882377143,73.74343886444954,74.50122833251953,751200 | |
| 2021-11-15,74.92418851309529,75.62911125002879,74.63340737991211,75.59386444091797,794500 | |
| 2021-11-16,75.69077872015612,75.95511965994432,74.97704272065525,75.02110290527344,691100 | |
| 2021-11-17,74.79199634829455,75.54978575204427,74.41310164641969,75.32949829101562,578000 | |
| 2021-11-18,75.24138945258923,75.5233571517938,74.24569248535065,74.38667297363281,870100 | |
| 2021-11-19,74.75673755787805,75.34711296795311,74.51883009608567,75.23255920410156,993600 | |
| 2021-11-22,75.10921517977434,76.44856678507243,74.94180127109223,76.0256118774414,896600 | |
| 2021-11-23,76.29874645039418,76.29874645039418,75.40879012688703,75.69075775146484,731400 | |
| 2021-11-24,75.77887976186611,75.99035382304861,75.25900462757593,75.5674057006836,635700 | |
| 2021-11-26,74.99466912950591,75.66434494122703,74.3514267393748,74.46598052978516,644800 | |
| 2021-11-29,74.79200247614745,75.23257743430189,74.11351999855137,74.97704315185547,1068000 | |
| 2021-11-30,74.56290269173773,74.83605699386325,71.76084590116294,71.89301300048828,3378200 | |
| 2021-12-01,72.24546797032518,74.22805495859807,72.11329415991247,72.44813537597656,1372500 | |
| 2021-12-02,72.50981370276709,73.97251879136034,72.50981370276709,73.33809661865234,1263500 | |
| 2021-12-03,73.74342635420027,74.93297719839258,73.0385038496067,74.92416381835938,1273500 | |
| 2021-12-06,75.69076638617081,77.00367765763914,75.56740595651011,75.72601318359375,1244600 | |
| 2021-12-07,75.72601158481568,77.11832703074867,75.43335761292109,76.73699188232422,1202500 | |
| 2021-12-08,76.9320936204672,77.59721258548565,76.5773621526027,76.96756744384766,1052600 | |
| 2021-12-09,76.98529240081679,77.36662750227275,76.47093893391977,76.88774108886719,1164100 | |
| 2021-12-10,77.19814597545977,77.8455246631149,76.89662185163971,77.36663818359375,756500 | |
| 2021-12-13,77.41100124880775,78.43971534429733,77.3134498993292,78.00517272949219,940400 | |
| 2021-12-14,78.1736475753996,78.34213977299756,77.25134849835807,77.32229614257812,1521300 | |
| 2021-12-15,77.72137370912576,78.43970008285208,77.55287472627516,78.42196655273438,1282900 | |
| 2021-12-16,78.28006271012592,79.28217958396019,78.12043389271496,78.62593078613281,1442800 | |
| 2021-12-17,78.3953575322645,78.66140106154347,76.3379231158494,76.63057708740234,2589200 | |
| 2021-12-20,76.11622155118576,76.80794424287903,75.26487002556786,76.62171173095703,1503300 | |
| 2021-12-21,76.99417313330015,77.81892094212783,76.47094944812117,77.31343078613281,2172300 | |
| 2021-12-22,77.12720495406963,77.5174102892692,76.71039593982296,77.20701599121094,1054800 | |
| 2021-12-23,77.2069978669005,77.86325337039692,77.01189524510096,77.17152404785156,922200 | |
| 2021-12-27,77.33116152611743,77.65928931467715,77.01190388479982,77.64155578613281,909300 | |
| 2021-12-28,77.54400853782849,78.43083386231073,77.54400853782849,78.41309356689453,780500 | |
| 2021-12-29,78.08495557763982,79.00724776087789,78.08495557763982,78.84762573242188,1112800 | |
| 2021-12-30,78.97178847475332,79.32651314967553,78.57271306655663,78.98065185546875,921200 | |
| 2021-12-31,78.8831109522283,79.33539376817433,78.43083490222264,78.93632507324219,726100 | |
| 2022-01-03,79.14916404817147,79.14916404817147,77.49966832337131,78.55499267578125,1134800 | |
| 2022-01-04,78.53725230235065,79.32652633736303,78.04063226214707,78.13818359375,996900 | |
| 2022-01-05,78.13817981692759,79.00726484527648,77.85439598396505,78.33328247070312,1135800 | |
| 2022-01-06,78.21799362023097,78.79443145428408,77.74797726453767,77.95195007324219,865500 | |
| 2022-01-07,77.71249976277053,78.6702727248866,77.39324210873184,78.25346374511719,822800 | |
| 2022-01-10,78.3066641589108,78.48402648413777,77.05623743846196,77.60607147216797,1321100 | |
| 2022-01-11,77.59720591522381,78.0228849932578,76.57735557000727,77.12718963623047,1591700 | |
| 2022-01-12,77.01192946997709,78.01404669712758,76.59512713428416,77.7834701538086,1057100 | |
| 2022-01-13,77.85439612272866,79.37086661713198,77.56174214154373,78.80329895019531,1739500 | |
| 2022-01-14,78.5638502731642,78.92745189471245,77.88986791497837,78.12043762207031,1952300 | |
| 2022-01-18,77.75685115760044,78.02290148334366,76.66605294118222,77.70364379882812,1202700 | |
| 2022-01-19,77.89874452529449,78.33329386863859,77.35778722375943,77.72138214111328,929900 | |
| 2022-01-20,77.91647057276425,78.98065821509968,77.7479716024508,77.9342041015625,956200 | |
| 2022-01-21,78.56384626541403,78.89197404622328,77.56173616080058,77.79231262207031,1157900 | |
| 2022-01-24,77.5617444385463,78.15591580028892,74.75050969781731,76.62171173095703,1937900 | |
| 2022-01-25,75.94771296086257,77.1183220062318,75.66392915489246,76.24923706054688,1211000 | |
| 2022-01-26,76.34679205368286,77.12720270128725,75.18505299628706,75.89451599121094,1481500 | |
| 2022-01-27,76.52416993929212,77.32231420839928,76.06301691005628,76.55077362060547,1865300 | |
| 2022-01-28,76.40886454943892,77.73023223876953,75.75260901218573,77.73023223876953,2766500 | |
| 2022-01-31,77.24247606276344,78.77668668535199,76.97643255373032,78.69686889648438,2207800 | |
| 2022-02-01,78.59046830353857,79.02501084910249,77.11833491212094,77.67703247070312,2278300 | |
| 2022-02-02,77.6415429343752,78.74120420247908,77.56172515428781,78.5372314453125,1292700 | |
| 2022-02-03,78.732367433927,79.09596913947217,77.94309327392203,78.04951477050781,917200 | |
| 2022-02-04,77.41100315175217,77.97857096306585,76.51530745085884,77.04740142822266,807100 | |
| 2022-02-07,76.8611565402638,77.71250812061496,76.62171665695354,77.47306823730469,1277200 | |
| 2022-02-08,77.77457799121194,77.95194711508076,77.29569827161683,77.49966430664062,855300 | |
| 2022-02-09,77.96970271212471,78.25348662469341,77.47308255661507,77.7834701538086,975800 | |
| 2022-02-10,77.12720468734145,77.52627340354945,75.70828542689655,75.87677764892578,1110000 | |
| 2022-02-11,76.0807389958748,76.54188514877927,75.62845622399216,76.01866149902344,1349800 | |
| 2022-02-14,76.45321832486404,76.67492467893194,74.61748998381941,75.49544525146484,1324600 | |
| 2022-02-15,75.9477086393606,76.31131021447594,74.45784205130747,74.83030700683594,958400 | |
| 2022-02-16,74.8569336334693,75.27373587901329,74.08539311651205,74.91014099121094,803300 | |
| 2022-02-17,74.80371474685623,75.41562638568598,74.0942585470246,74.94561004638672,1055200 | |
| 2022-02-18,74.08537625075833,75.76147529745803,74.04990243169271,75.08748626708984,1379500 | |
| 2022-02-22,75.63733190374461,76.09847809038143,74.47559290657206,75.3092041015625,970400 | |
| 2022-02-23,75.30032201351034,75.56636548226848,74.18292050009828,74.28047180175781,876000 | |
| 2022-02-24,73.86367511548879,74.20953641811319,72.51569696059506,73.82820129394531,1259700 | |
| 2022-02-25,74.58201346857153,76.32019040993627,74.48446213502048,76.29358673095703,1334000 | |
| 2022-02-28,75.6639207003718,76.4265908623111,75.3978704519041,76.22261810302734,1519200 | |
| 2022-03-01,76.17830838165204,76.60398081360573,74.50220880320911,75.19393157958984,1213800 | |
| 2022-03-02,75.24712968741113,76.48868653213533,75.14071497548137,76.25811004638672,1297000 | |
| 2022-03-03,76.39113259069337,77.7302407195341,76.39113259069337,77.41985321044922,908700 | |
| 2022-03-04,77.18040254243486,79.45954322682671,76.99417004673825,79.38859558105469,1158200 | |
| 2022-03-07,79.44182302955436,79.68126291679066,78.37762846221038,79.43295288085938,1787800 | |
| 2022-03-08,79.87036207963864,80.00426926663971,78.31705641851262,78.33490753173828,1616500 | |
| 2022-03-09,79.07585498028097,79.07585498028097,77.32615301413236,77.43327331542969,1930900 | |
| 2022-03-10,77.14760292906628,78.29919377051343,76.97799352584681,78.15636444091797,983000 | |
| 2022-03-11,77.9956781660752,79.03121295372965,77.89748002102148,78.10279846191406,933100 | |
| 2022-03-14,78.69199523873742,79.09371001009934,77.62074449710097,78.00460815429688,791700 | |
| 2022-03-15,78.78127499810472,79.00445141452995,78.14745479275352,78.96874237060547,1262100 | |
| 2022-03-16,78.88839812115579,79.13835460512188,77.54933969064884,78.49560546875,1189400 | |
| 2022-03-17,78.70985322007328,79.57577876493426,78.45096777186099,79.10264587402344,1319700 | |
| 2022-03-18,79.06692045351112,79.46863517670839,78.2456330842889,78.4241714477539,2223300 | |
| 2022-03-21,78.62058232045507,80.02212984716944,78.62058232045507,79.86144256591797,1362200 | |
| 2022-03-22,80.19174100473096,80.19174100473096,78.91517179876553,79.07585906982422,1149500 | |
| 2022-03-23,79.25441075224249,79.97750018792372,78.78127782218914,79.56685638427734,1530000 | |
| 2022-03-24,79.48651355110054,80.3613612922967,79.30796833089457,79.9417953491211,893100 | |
| 2022-03-25,80.33457952932493,81.39690143218753,79.95071582742695,81.0398178100586,1675500 | |
| 2022-03-28,81.04873629173578,82.12890917114693,80.32564698827277,81.95037078857422,1838000 | |
| 2022-03-29,82.14676756894383,82.53956021839554,81.61114556292999,82.48600006103516,1533700 | |
| 2022-03-30,82.63775721983744,83.79827722556686,82.28067361724352,83.7536392211914,1752900 | |
| 2022-03-31,83.61974144620302,84.56601412138068,83.61974144620302,83.70008850097656,1512800 | |
| 2022-04-01,83.66436557179446,84.67312039545745,83.11981463924288,84.61956024169922,1246300 | |
| 2022-04-04,84.11074621783621,84.64636836530015,83.20911140294209,84.26250457763672,1019400 | |
| 2022-04-05,84.41423888947465,85.53904984627592,84.31604072915373,84.75347137451172,1409200 | |
| 2022-04-06,85.00341690949399,87.03878431450481,84.87843868713735,86.70848083496094,1735800 | |
| 2022-04-07,86.59244831834121,86.69957544856248,85.6372535423133,86.41390991210938,1314100 | |
| 2022-04-08,86.80669607104787,87.05665256496656,86.06575555287567,86.65493774414062,1352300 | |
| 2022-04-11,86.77097714121078,87.13698968760673,85.90505847473821,86.12823486328125,1097100 | |
| 2022-04-12,85.92290991652536,86.78883539710088,85.52119513993809,86.3692626953125,847600 | |
| 2022-04-13,86.3692577213436,86.61921417334105,85.5122612527227,85.92290496826172,1132300 | |
| 2022-04-14,86.23535053325853,86.52994498488518,85.84256474189218,85.92290496826172,795300 | |
| 2022-04-18,86.19965885563433,86.59245153690847,85.3605201421903,85.77116394042969,758600 | |
| 2022-04-19,86.18180914325403,86.43176564966448,85.88721462749713,86.25322723388672,1111300 | |
| 2022-04-20,87.05663869579986,88.04754236083156,86.77097320385936,87.94042205810547,1253300 | |
| 2022-04-21,87.92256124199261,88.55638131855157,87.18162086623077,87.31552124023438,1182900 | |
| 2022-04-22,87.20840956062862,87.47621714590802,86.30677502534108,86.48531341552734,1111100 | |
| 2022-04-25,86.69958503364428,87.00310171995444,84.66421019924076,85.62833404541016,1397900 | |
| 2022-04-26,85.47655821866333,86.3246257847623,84.71775984729011,84.73561096191406,884300 | |
| 2022-04-27,84.75346663786695,85.42299579674422,83.70899597380829,84.20891571044922,1038400 | |
| 2022-04-28,84.48565093351186,85.37835646477113,83.9232489007075,85.208740234375,1155400 | |
| 2022-04-29,84.7534625713613,84.80702272204474,82.82521541712751,82.93234252929688,1537500 | |
| 2022-05-02,83.39654642926611,83.93216836873604,81.15586052122323,82.12890625,1254500 | |
| 2022-05-03,82.68239041114894,83.75363434576877,82.03964132605591,82.50384521484375,1174000 | |
| 2022-05-04,82.7538105992057,83.95896866906497,82.5574210783047,83.78935241699219,1136300 | |
| 2022-05-05,83.41441299547579,83.88754587120629,82.61990556060698,83.24479675292969,1272300 | |
| 2022-05-06,82.67347369470734,83.37871200027047,81.87896618316996,82.70918273925781,1800600 | |
| 2022-05-09,82.29853045295746,83.36084547282583,81.3879669378667,82.73595428466797,1699100 | |
| 2022-05-10,82.73594879368969,83.85183070620126,81.1201539638298,82.92341613769531,2522800 | |
| 2022-05-11,82.81630063094109,84.68205899180963,82.72703142758743,83.39656066894531,1635800 | |
| 2022-05-12,83.50368605785755,83.70008238762163,81.39690021079394,82.67346954345703,1439100 | |
| 2022-05-13,83.10196171491732,83.28943588595844,81.77183226705651,83.11981964111328,1413500 | |
| 2022-05-16,83.35191589543463,83.45011404636921,82.23603400827139,83.0037612915039,1196600 | |
| 2022-05-17,83.4233337983982,83.8429065110874,82.17355143396622,83.46797180175781,1389200 | |
| 2022-05-18,83.80718000458234,83.8250379265257,82.39671065713135,82.84306335449219,1414800 | |
| 2022-05-19,82.59312105457366,82.84308434951762,81.57543719154219,82.55741882324219,1392400 | |
| 2022-05-20,82.88770078920695,82.99482789654176,81.95036414053547,82.70023345947266,2045300 | |
| 2022-05-23,83.57509860001473,83.80719714633814,82.45028766557438,83.22694396972656,1176300 | |
| 2022-05-24,83.42332074402695,85.53010612982531,82.98589698492535,85.26229858398438,1415500 | |
| 2022-05-25,85.44085739333127,85.44085739333127,84.75347703597157,85.24446105957031,1278700 | |
| 2022-05-26,85.98540161727342,86.3157051353917,85.55689994000659,85.58368682861328,1164800 | |
| 2022-05-27,85.36051076472859,86.35141451213677,85.05698732323263,86.19072723388672,1116300 | |
| 2022-05-31,85.25339062819594,85.72652353881232,84.4053229745406,84.97665405273438,1581300 | |
| 2022-06-01,85.09268878548686,85.09268878548686,83.98573586213159,84.24462127685547,1312100 | |
| 2022-06-02,84.58385084343277,84.73560915230587,82.90556686170011,84.01251983642578,2610500 | |
| 2022-06-03,84.0214512503187,84.4410171498908,83.2447949474454,83.29835510253906,1615100 | |
| 2022-06-06,83.58402006706913,83.94110365722912,82.91449088957026,83.15552520751953,1713800 | |
| 2022-06-07,82.76922435050311,84.5390656385543,82.6075127898127,84.19767761230469,2733600 | |
| 2022-06-08,83.94611141349854,83.94611141349854,82.69734171551728,82.95787048339844,2412400 | |
| 2022-06-09,83.00280228704212,83.29028872038853,80.7478265057896,80.8017349243164,1094200 | |
| 2022-06-10,79.98418162664483,80.84664082227192,79.6427936703184,80.17284393310547,970700 | |
| 2022-06-13,79.26546239846776,79.50802624233518,76.48043000717149,76.88471221923828,1563200 | |
| 2022-06-14,76.86675760749121,77.23510324812733,74.18954143408918,74.83638763427734,1544000 | |
| 2022-06-15,75.33049585472729,75.99530691046515,73.96493708426348,74.80044555664062,1263900 | |
| 2022-06-16,73.81221129634793,74.05477517632634,72.94974519056126,73.66846466064453,1332500 | |
| 2022-06-17,73.85712965054641,74.24344018019998,72.40172575538752,73.12044525146484,2183300 | |
| 2022-06-21,73.35401849011326,74.52192891836812,73.18332109464949,74.0727310180664,1576300 | |
| 2022-06-22,73.7583052974747,75.31253328941048,73.7583052974747,74.81841278076172,1554700 | |
| 2022-06-23,74.9621400336444,76.70502304547902,74.87229497951438,76.64213562011719,1682600 | |
| 2022-06-24,76.98354170633854,79.51701770042325,76.64214690051377,78.97798156738281,3015300 | |
| 2022-06-27,78.690506912972,80.17286176977225,78.49286553905416,79.9302978515625,1748500 | |
| 2022-06-28,80.28066374368625,81.21499636703344,80.01114221329517,80.49627685546875,1628100 | |
| 2022-06-29,80.66697970736509,81.08922693474359,79.9033444588509,80.53221893310547,1302400 | |
| 2022-06-30,79.82249703463307,81.70912759008647,79.82249703463307,81.1790771484375,2035200 | |
| 2022-07-01,81.50248455680332,83.02077595923156,81.17007557605481,82.82312774658203,2232100 | |
| 2022-07-05,82.42782880033641,82.67937857084526,77.96279981115299,79.04985809326172,1883500 | |
| 2022-07-06,79.40921120618805,80.40643118033738,78.69947763918522,79.51702117919922,1551700 | |
| 2022-07-07,79.51703059330637,80.32558835107464,79.04986084249919,79.27445983886719,1269600 | |
| 2022-07-08,79.15765920061847,79.46311050078612,78.54674974606675,78.83423614501953,1250000 | |
| 2022-07-11,78.42098202236546,79.49905440314207,78.07060815590222,78.98696899414062,1536600 | |
| 2022-07-12,78.52879962571822,79.75061191057748,78.42098963548753,78.62761688232422,1283800 | |
| 2022-07-13,78.12450509009942,79.07680253183935,77.89092024155724,78.23231506347656,748100 | |
| 2022-07-14,76.86674567940389,78.34011430487813,76.75894256557952,78.20536041259766,887400 | |
| 2022-07-15,78.87017280166569,78.95102513845721,77.5854664569856,78.83423614501953,861100 | |
| 2022-07-18,78.51979708104349,78.79829759559088,77.58546459333607,77.63936614990234,894800 | |
| 2022-07-19,77.88193620292549,78.16942259253658,77.57647805846712,77.68428802490234,1374200 | |
| 2022-07-20,77.76514910283451,77.8819449598257,76.50740029075224,77.12728881835938,1788100 | |
| 2022-07-21,76.9206692718459,77.56750864510332,76.6331828212145,77.54055786132812,885100 | |
| 2022-07-22,77.94483689938309,78.69948623019059,77.77413947036919,78.54676055908203,662300 | |
| 2022-07-25,78.41199078374125,79.39124585056508,78.25027925225733,79.31038665771484,658600 | |
| 2022-07-26,79.1666588188569,80.4693302908494,79.1666588188569,80.31660461425781,652300 | |
| 2022-07-27,80.0830257975265,80.46035050505245,79.66976442439551,80.30762481689453,646000 | |
| 2022-07-28,81.08024234143356,82.87703441548194,80.88259411661339,82.70633697509766,985100 | |
| 2022-07-29,82.75124102787817,84.06289812633769,82.6254661591366,83.65862274169922,1002700 | |
| 2022-08-01,83.64065230474603,83.88322302272492,82.87701720271873,83.56877899169922,1197600 | |
| 2022-08-02,84.04494591576575,84.38633391758103,83.06569074216873,83.12857818603516,1352300 | |
| 2022-08-03,82.81412607039884,83.14653498773878,81.16107421519906,82.92193603515625,1610800 | |
| 2022-08-04,82.86803155119696,83.41605356979588,82.18525563803799,82.28407287597656,1546700 | |
| 2022-08-05,82.15830584834262,83.55980817351254,80.32558416519677,82.02355194091797,1580300 | |
| 2022-08-08,82.77820311573147,83.10162620931592,82.16729358942943,82.55360412597656,1246100 | |
| 2022-08-09,82.87703011406785,84.09884920934435,82.7422693446649,83.9640884399414,1056900 | |
| 2022-08-10,84.32345215150104,84.6109386077075,83.65864100668948,84.40430450439453,1508000 | |
| 2022-08-11,84.35936915261479,85.09605345332425,83.71252306336432,84.47615814208984,1318900 | |
| 2022-08-12,84.95231452137209,85.40151247354385,84.6558490821435,85.19488525390625,1740800 | |
| 2022-08-15,85.21285159993514,86.34483237776827,84.90740027730702,86.23702239990234,1046600 | |
| 2022-08-16,86.0663356971525,87.0186332212643,85.95852571445,86.26397705078125,1238600 | |
| 2022-08-17,86.14719243464668,86.76708787190348,85.9675159752012,86.55146789550781,840200 | |
| 2022-08-18,86.7221370447608,87.18930665369578,86.5334747676116,86.87486267089844,1193700 | |
| 2022-08-19,87.08152997680885,87.62056623953158,86.67725449332129,87.45885467529297,1380400 | |
| 2022-08-22,86.99168054726461,87.24323031388256,85.85071386468266,86.0932846069336,1332100 | |
| 2022-08-23,85.97649164021686,86.20109063285507,85.06013076610861,85.65306854248047,769800 | |
| 2022-08-24,85.71595521957795,86.12921650678366,85.1948839579729,86.01242065429688,1212200 | |
| 2022-08-25,86.09327337842981,86.56942206803,85.66204036745792,86.53348541259766,1571200 | |
| 2022-08-26,86.39873471832064,86.71317192215922,85.10504924335373,85.15895080566406,1098200 | |
| 2022-08-29,84.67382383972328,86.16516450453756,84.22462583526851,85.57221984863281,959300 | |
| 2022-08-30,85.83275273394167,85.83275273394167,83.68558689052345,83.85627746582031,891500 | |
| 2022-08-31,83.80237994980754,84.20666227278969,83.19147037984544,83.20944213867188,1628400 | |
| 2022-09-01,83.33521396286206,84.3683707223454,82.903980871748,84.32344818115234,935000 | |
| 2022-09-02,84.22460695646762,85.15893941881063,83.07466141949655,83.48792266845703,876100 | |
| 2022-09-06,83.75916818666994,84.55480547551343,83.15339865205009,83.37943267822266,993200 | |
| 2022-09-07,83.88574363964871,86.48965994121322,83.81341109838063,86.44445037841797,1359600 | |
| 2022-09-08,86.14609591547135,86.4535058100205,85.3956612149664,85.73019409179688,1111200 | |
| 2022-09-09,86.01046202882029,86.72473035331828,85.54031430659936,86.44445037841797,1443300 | |
| 2022-09-12,86.72473661441246,87.1225587220969,86.17321301894499,86.73377990722656,1050700 | |
| 2022-09-13,86.0195238109923,86.20939159912524,83.72301686717452,84.1570053100586,1156000 | |
| 2022-09-14,84.17506455853459,85.43181311146292,84.17506455853459,84.74467468261719,958800 | |
| 2022-09-15,84.28357122520573,84.28357122520573,82.31255418394606,82.43913269042969,1106000 | |
| 2022-09-16,82.24927118282447,83.1534073824413,82.24927118282447,82.93641662597656,2386200 | |
| 2022-09-19,82.64708636960755,83.51505622050522,82.16788842976848,83.45176696777344,873800 | |
| 2022-09-20,82.80983160671381,82.91833043446942,81.60733569797864,82.4933853149414,1257800 | |
| 2022-09-21,83.10819254200472,84.09370452404573,81.7519883285986,81.78815460205078,1793700 | |
| 2022-09-22,81.66156697937103,82.27637976341367,81.01058792591289,81.7429428100586,1283600 | |
| 2022-09-23,80.87498467644676,81.03772947711198,79.55494658127863,80.54045867919922,1149700 | |
| 2022-09-26,80.20592413229004,80.24209040925003,77.95462685112459,78.39765167236328,1852700 | |
| 2022-09-27,78.68695883675328,78.99436867880034,76.58936348976425,76.95101928710938,1604600 | |
| 2022-09-28,78.03599443552517,78.29819476538876,76.89678777227054,77.7557144165039,1286800 | |
| 2022-09-29,77.44829255176705,77.44829255176705,74.31997594249287,74.5821762084961,1473100 | |
| 2022-09-30,75.05234491225845,75.26933566019596,72.6382961116589,72.82817077636719,2197700 | |
| 2022-10-03,73.94024763947347,75.2693287829258,73.26214557836603,74.8172607421875,1348500 | |
| 2022-10-04,74.89863641337062,76.11018245845729,74.59123342907209,76.01072692871094,1039500 | |
| 2022-10-05,75.04330861649403,75.04330861649403,73.135580580547,73.63285827636719,1354600 | |
| 2022-10-06,73.35256965146372,73.35256965146372,71.04702641021906,71.28209686279297,1708600 | |
| 2022-10-07,71.37250605353606,71.5804534939767,69.1844914456089,69.58231353759766,1739900 | |
| 2022-10-10,69.64560691455723,70.84810965620561,69.52807169769373,70.24234008789062,1261100 | |
| 2022-10-11,69.87165077490954,71.09223337610543,69.62753701387533,70.41413116455078,1649500 | |
| 2022-10-12,70.26947152557707,70.49550559152502,67.71076424352347,67.75597381591797,2328000 | |
| 2022-10-13,66.87894128009768,69.97108475643059,66.25508523034252,69.7902603149414,2599400 | |
| 2022-10-14,70.48644815485268,71.11030425906074,68.69626257461954,68.94037628173828,1239800 | |
| 2022-10-17,69.68177514929974,71.01989973145126,69.68177514929974,70.26042175292969,1191300 | |
| 2022-10-18,71.58045497181197,72.17718812211514,71.09222063920333,71.75224304199219,1224300 | |
| 2022-10-19,70.83002722401419,71.66183777786718,70.3327564484189,71.02893829345703,907800 | |
| 2022-10-20,70.77578009620417,70.77578009620417,68.95846441652672,69.27491760253906,1465800 | |
| 2022-10-21,69.50999142539462,70.73058086389683,68.86805552481108,70.14289093017578,1199600 | |
| 2022-10-24,70.60398685627516,71.26400926420256,69.84451582053416,70.40508270263672,1959300 | |
| 2022-10-25,70.54068478859361,72.03251050694381,70.37794003935522,71.89688873291016,1884300 | |
| 2022-10-26,72.33993120865608,72.6925437354068,71.61661957028944,71.88786315917969,948000 | |
| 2022-10-27,72.37610557641666,73.54243520428251,72.23144047335659,72.58405303955078,1290000 | |
| 2022-10-28,72.87337941975203,74.55507337465501,72.87337941975203,74.43753814697266,913300 | |
| 2022-10-31,74.43752458792804,74.43752458792804,73.31639089020292,73.70516967773438,1178400 | |
| 2022-11-01,73.97641419120232,74.48272819138698,73.28023244094844,74.2476577758789,1125100 | |
| 2022-11-02,74.01258139456895,75.55865329147248,73.37968888636668,73.38872528076172,1683700 | |
| 2022-11-03,72.81912250146658,74.30190515728495,72.22238936294866,73.36160278320312,1937100 | |
| 2022-11-04,73.48817236481838,74.46464089221558,72.34895908285498,73.26213836669922,1777400 | |
| 2022-11-07,73.47913153988601,74.31094192337319,72.36704809469676,73.25309753417969,3203600 | |
| 2022-11-08,73.73231298485439,74.96193882065468,73.4520260603625,74.43753814697266,2195400 | |
| 2022-11-09,74.22052920703933,74.7358934066096,73.38872564978773,73.75038146972656,1972200 | |
| 2022-11-10,75.73948385993685,77.21323023048316,74.55506768563012,77.12281799316406,2052700 | |
| 2022-11-11,77.22227454847533,77.22227454847533,74.84439197715685,75.33262634277344,1479300 | |
| 2022-11-14,75.40496192884477,75.75757450187437,74.54602838330165,74.57315826416016,1276200 | |
| 2022-11-15,75.2151024366849,75.82087211369756,74.26575654440148,75.42304992675781,824000 | |
| 2022-11-16,75.61289516208896,76.84252073841513,75.54960591469029,76.38141632080078,1194000 | |
| 2022-11-17,75.69427092158021,75.99263747246715,75.14274738133852,75.57672882080078,1492800 | |
| 2022-11-18,76.48991270782068,77.99981833983935,76.39045718494414,77.91844940185547,1689800 | |
| 2022-11-21,78.11735866503624,79.02149474472876,77.77378254002612,78.4428482055664,1579000 | |
| 2022-11-22,78.67793841559288,79.4826260751538,78.2891595275854,78.86781311035156,957800 | |
| 2022-11-23,78.65984473221205,79.76289193443753,78.65984473221205,79.69055938720703,923200 | |
| 2022-11-25,80.00700240445164,80.43194747963155,79.90754688055799,80.29632568359375,350000 | |
| 2022-11-28,79.72672585162132,79.99796945537918,78.93108852421574,79.50973510742188,1056500 | |
| 2022-11-29,79.1119160231369,79.25658112348195,78.51518283123109,78.87683868408203,1011000 | |
| 2022-11-30,78.72313980931315,81.0377263077975,78.55135172143719,80.7574462890625,2240500 | |
| 2022-12-01,81.51691366591449,82.17692915261856,80.1245432513464,80.19686889648438,1076100 | |
| 2022-12-02,79.30177686274195,79.90754639696547,78.80450614429425,79.60014343261719,941900 | |
| 2022-12-05,79.00340709269491,79.25657098591701,78.53325937273259,78.88587188720703,842600 | |
| 2022-12-06,78.703822042987,79.48667348539611,78.30329145990102,79.45936584472656,1175800 | |
| 2022-12-07,79.3865438472299,79.81438208719433,78.52176945004967,78.84037017822266,1031200 | |
| 2022-12-08,78.74933064007094,80.40606112433152,78.57637300845327,80.26951599121094,1136000 | |
| 2022-12-09,79.93272111497936,81.16162060679211,79.91451833468209,80.66095733642578,1188500 | |
| 2022-12-12,81.38008226780966,82.56345735297758,80.75197875004433,82.55435943603516,1005600 | |
| 2022-12-13,83.78324322696784,84.14736127130195,81.79880717756974,82.70909881591797,1269400 | |
| 2022-12-14,82.96399230697985,83.89249381213948,81.31636640690903,81.73509979248047,1485800 | |
| 2022-12-15,81.27084008597623,81.71688106462058,79.97822756706236,80.27862548828125,1400600 | |
| 2022-12-16,79.64141879071447,80.40606742916326,78.85856737407678,79.85989379882812,2888200 | |
| 2022-12-19,79.60501355310852,80.16029209569305,78.95870722132453,79.46847534179688,836700 | |
| 2022-12-20,79.48667892137352,79.73245464918242,78.8858899506322,79.37744140625,725000 | |
| 2022-12-21,79.47757064586172,80.67915548071987,79.3228227148135,80.65184783935547,918900 | |
| 2022-12-22,80.14208704279159,80.46068776844093,78.9769147061454,80.43338012695312,876300 | |
| 2022-12-23,80.23311571593312,81.60765822746522,80.23311571593312,81.49842071533203,792000 | |
| 2022-12-27,81.7168787671871,82.29036695429512,81.19801280193052,82.1811294555664,1356700 | |
| 2022-12-28,82.37230188081689,82.76372762711989,81.26174478921419,81.36187744140625,972900 | |
| 2022-12-29,81.88984640325941,82.31768464430456,81.6895811036234,81.93536376953125,805300 | |
| 2022-12-30,82.04458253778729,82.24484780862316,80.25131385115256,80.94313049316406,716500 | |
| 2023-01-03,81.00685789431297,81.33456346780066,79.55039253713137,80.55171203613281,1084500 | |
| 2023-01-04,80.96134281577102,81.96266225714177,80.36054698396401,80.97954559326172,1350000 | |
| 2023-01-05,80.23312694081078,80.66096524196963,77.98470485257661,78.28510284423828,1362000 | |
| 2023-01-06,79.00421979615693,80.62453795853757,78.80395450508072,80.39696502685547,1587100 | |
| 2023-01-09,80.16028371136377,81.8079163869341,80.16028371136377,81.3891830444336,1479200 | |
| 2023-01-10,81.36186920459272,81.37097406613621,80.2786268100497,81.12519836425781,1055500 | |
| 2023-01-11,81.27083669177097,82.61807137780586,81.18891377757326,82.49063110351562,1427400 | |
| 2023-01-12,82.76372437478202,82.76372437478202,81.55303467856331,81.69868469238281,1091600 | |
| 2023-01-13,81.12520575563629,82.23575589101836,80.64274527951669,82.06280517578125,2667700 | |
| 2023-01-17,82.29947496038687,82.54525066070072,80.87031034105928,81.23442840576172,2124500 | |
| 2023-01-18,81.48930829453752,81.48930829453752,78.82215338920888,78.90408325195312,2359700 | |
| 2023-01-19,78.87678120639139,78.87678120639139,78.04841238366518,78.32150268554688,937200 | |
| 2023-01-20,78.27597976915331,78.95869853046636,77.32927558673562,78.90408325195312,970900 | |
| 2023-01-23,78.51265955465385,79.14076305348294,78.0119963389242,78.26688385009766,1478100 | |
| 2023-01-24,78.25776772619396,79.04061903541403,77.35658101254708,78.7129135131836,1118400 | |
| 2023-01-25,78.12123351884732,79.11345508453778,77.83904531386838,79.09524536132812,1575100 | |
| 2023-01-26,78.94959162507925,79.72333807747619,78.794836778621,79.60499572753906,1138700 | |
| 2023-01-27,79.40473977035487,79.9418084837879,79.13164951082952,79.35922241210938,1122100 | |
| 2023-01-30,79.13165950468704,79.84168593515649,78.8403664320592,79.11345672607422,1821500 | |
| 2023-01-31,79.35013262178714,79.46847499771168,77.97559703738365,79.0770492553711,2479200 | |
| 2023-02-01,78.703822042987,80.08746936002508,78.58548661842738,79.45936584472656,2930900 | |
| 2023-02-02,79.63233436836971,80.39697619141796,78.74935015962899,78.94961547851562,2296500 | |
| 2023-02-03,78.52176742041225,78.73113063138213,76.85593186977005,77.64788818359375,2301100 | |
| 2023-02-06,77.52044734124927,78.52176685888216,77.39300010921075,78.19406127929688,1863300 | |
| 2023-02-07,77.75711969754303,78.44894337284188,77.45672175294256,78.27598571777344,2005800 | |
| 2023-02-08,77.92097306982411,77.92097306982411,76.7284930896337,77.11991882324219,1463800 | |
| 2023-02-09,76.98337183069515,77.71160799743753,76.16410787935368,76.20962524414062,1109000 | |
| 2023-02-10,76.48270601639116,77.9391783007151,76.20962267181133,77.82994079589844,1162000 | |
| 2023-02-13,77.82994657468257,78.27598759876317,77.66609377777897,78.13944244384766,892600 | |
| 2023-02-14,77.9209723366946,78.34881056998258,77.13812087684319,77.55685424804688,882500 | |
| 2023-02-15,77.19274120878622,78.24867600046214,77.01067869644574,78.13034057617188,1093500 | |
| 2023-02-16,77.61147849380279,78.7584411271529,77.09261246110391,78.13944244384766,1846600 | |
| 2023-02-17,78.38521580882589,79.72334566723168,77.95737761518875,79.43205261230469,1283400 | |
| 2023-02-21,78.96780899202699,79.19538192860344,78.1394401693008,78.32150268554688,1091400 | |
| 2023-02-22,78.46714221155925,79.05883320894402,77.62967550955517,77.82994079589844,1134700 | |
| 2023-02-23,78.25779087126618,78.25779087126618,76.88324824343809,77.33839416503906,1279400 | |
| 2023-02-24,76.56464512050236,77.07440631454523,75.88192625920551,76.80132293701172,1487500 | |
| 2023-02-27,77.0653054480579,77.8117444300494,76.22783173206304,76.37348175048828,957200 | |
| 2023-02-28,75.99115063351812,76.61014923849552,75.26291452943616,75.29022216796875,1659800 | |
| 2023-03-01,74.78047452630582,74.88060718227031,73.22387634491528,73.77005004882812,1841700 | |
| 2023-03-02,73.90659120977772,75.13548371329374,73.45144532366253,74.9807357788086,1261100 | |
| 2023-03-03,75.29023322490036,76.24604238375386,74.32532614851604,76.21873474121094,1543100 | |
| 2023-03-06,76.2642446355643,76.86504054724813,75.94564389981159,76.32796478271484,773100 | |
| 2023-03-07,76.53733444387134,76.71028515929545,74.69854116113513,75.0444564819336,955600 | |
| 2023-03-08,75.10816403678827,75.73626053640469,74.76224877398246,75.69075012207031,844700 | |
| 2023-03-09,76.02756498574385,76.70118589070839,74.91701486872459,75.24472045898438,887600 | |
| 2023-03-10,75.48139310884528,75.62704312796282,73.39682408880796,73.7791519165039,870900 | |
| 2023-03-13,73.89747654617783,77.35658759984918,73.77914113167415,75.83639526367188,1995000 | |
| 2023-03-14,76.39591675855067,77.53327745659405,76.06571413687777,76.7811508178711,1196700 | |
| 2023-03-15,76.62521706873358,78.78070116278812,76.18494461223757,78.18450164794922,1441800 | |
| 2023-03-16,77.80845565655916,79.13843350418601,77.68004429187359,78.92747497558594,1497900 | |
| 2023-03-17,78.6706327065217,78.88159819938386,77.54244632551362,77.98271179199219,2192100 | |
| 2023-03-20,78.28541155681364,79.16594963256877,78.28541155681364,78.85409545898438,1022200 | |
| 2023-03-21,78.69815664780621,78.75318808250033,75.24937778314056,76.80866241455078,1568600 | |
| 2023-03-22,76.42344566245107,76.8178540287233,75.02008777717164,75.0384292602539,1663800 | |
| 2023-03-23,75.13014325109664,75.72633580843868,73.8643642265881,73.937744140625,1334400 | |
| 2023-03-24,74.08450003664095,77.12969661625436,74.00195287835369,77.0838394165039,1159500 | |
| 2023-03-27,77.52410117739143,77.90934222446688,76.827012992556,77.03797149658203,941100 | |
| 2023-03-28,76.81785007684876,78.16617644562199,76.81785007684876,77.56997680664062,871500 | |
| 2023-03-29,78.11112767944174,78.99166558262122,78.11112767944174,78.8907699584961,1278400 | |
| 2023-03-30,79.05586784689648,79.67040880526125,78.68897532023787,79.29434204101562,1515800 | |
| 2023-03-31,79.56035487794546,79.78049463675406,78.67064259697,79.23932647705078,1251700 | |
| 2023-04-03,78.7990590939453,79.7438027933604,78.33127086489431,79.02836608886719,1370700 | |
| 2023-04-04,79.23013719906163,79.48696686892318,78.86325166647393,79.25765991210938,1038100 | |
| 2023-04-05,79.78047496316746,81.91761036091006,79.62454092299058,81.88092041015625,1591200 | |
| 2023-04-06,82.41291671042889,82.77063499381286,81.48651466987135,82.61470794677734,1543800 | |
| 2023-04-10,81.94512917302528,82.61470855328874,81.54155369525833,82.55967712402344,1592300 | |
| 2023-04-11,82.71561039542529,82.87153745533692,82.16527506768853,82.70643615722656,1459200 | |
| 2023-04-12,82.91739560480038,82.99994274889222,82.13775336417498,82.52298736572266,1629900 | |
| 2023-04-13,82.0552170641472,82.91741363423195,81.05544189066114,82.64224243164062,940600 | |
| 2023-04-14,81.85341504312127,82.31202898867558,81.60576659159508,82.05520629882812,1416200 | |
| 2023-04-17,82.35789117013127,82.90822649177136,81.40397334693827,82.31202697753906,1225700 | |
| 2023-04-18,81.92678388582009,82.32119210562905,80.93617621775675,80.98204040527344,1191300 | |
| 2023-04-19,81.24805335909346,82.02769571575378,81.21136340140554,81.89928436279297,790800 | |
| 2023-04-20,82.04603948865825,82.12859364523678,81.39480846675826,82.09190368652344,704400 | |
| 2023-04-21,82.77063951272723,82.99994647602549,81.85341165953422,82.5138168334961,777100 | |
| 2023-04-24,82.63307172007133,83.33016699794211,81.91763496026209,83.21092987060547,1004300 | |
| 2023-04-25,83.24759674072266,83.63283073562408,83.05497974327196,83.24759674072266,550800 | |
| 2023-04-26,82.57802519904823,83.28429458788305,81.42231610688704,81.62410736083984,755400 | |
| 2023-04-27,81.52321086060054,82.50464440512711,81.16549254984089,82.29368591308594,847300 | |
| 2023-04-28,82.21114074941468,82.66975473618616,81.15633417815553,81.60577392578125,873200 | |
| 2023-05-01,81.3672803071527,83.05498316046689,81.00956201175596,82.21112823486328,1157200 | |
| 2023-05-02,82.21113205245493,82.42209754312557,81.00039153537591,81.73417663574219,1315800 | |
| 2023-05-03,82.10107242411821,82.55968638046225,81.22053446768491,81.312255859375,789500 | |
| 2023-05-04,81.53238101836429,82.79815290094429,80.91784005349601,82.32119750976562,1682800 | |
| 2023-05-05,82.43127779271768,83.15588870775197,81.94514110448414,82.98161315917969,1325900 | |
| 2023-05-08,82.49547329581289,83.21090988377799,81.51403979731587,81.76168823242188,1253600 | |
| 2023-05-09,81.57824724320577,81.78003848993022,81.12880055808563,81.48651885986328,989200 | |
| 2023-05-10,81.93597480108755,82.5505158507038,81.52321802309767,82.36707305908203,621500 | |
| 2023-05-11,82.49547509348551,82.49547509348551,81.1930062276895,81.48651885986328,801500 | |
| 2023-05-12,82.03686154501266,82.46795975628639,79.96392463445261,80.459228515625,2839900 | |
| 2023-05-15,80.67936381267313,80.8444651116593,77.38651906909047,78.01940155029297,2271100 | |
| 2023-05-16,78.19367993428051,78.3404397600083,76.56101536147406,76.60687255859375,1781000 | |
| 2023-05-17,76.57935475254334,76.7444560530382,75.81806092049416,76.43260192871094,1284300 | |
| 2023-05-18,75.85473979023509,76.90955320889232,75.5520599205504,76.46011352539062,1256600 | |
| 2023-05-19,76.90038162068203,78.01940074696708,76.60686898082803,77.15721130371094,1973300 | |
| 2023-05-22,77.31314179257848,77.81761294707586,76.6252208563509,76.69860076904297,959400 | |
| 2023-05-23,76.56101731333212,77.08383695950228,75.76302648585394,75.86392211914062,1436400 | |
| 2023-05-24,75.77221225477507,76.37757914871881,75.26773401157621,75.33193969726562,1345900 | |
| 2023-05-25,75.06592019928203,75.06592019928203,73.94690815545565,74.24958801269531,1169500 | |
| 2023-05-26,74.13954924797352,74.13954924797352,73.37824824295802,74.08451080322266,1061200 | |
| 2023-05-30,73.85518929419781,74.37800893048629,73.34154389655122,73.50664520263672,1268800 | |
| 2023-05-31,73.67174399806187,74.87331029713425,73.27733572462608,74.35966491699219,1521600 | |
| 2023-06-01,74.43303823941426,74.48806966873168,73.31401919067439,73.70842742919922,1592800 | |
| 2023-06-02,73.19478777843288,75.07510073768576,73.19478777843288,74.45138549804688,2018800 | |
| 2023-06-05,74.39636810222434,75.64379881687843,74.39636810222434,75.15766906738281,1264900 | |
| 2023-06-06,75.51537099456654,75.97398492214502,74.62565885540138,74.79993438720703,1232600 | |
| 2023-06-07,74.73572955554668,76.74445382230422,74.35966277172538,76.67107391357422,1481300 | |
| 2023-06-08,76.54266919433611,76.96460020709036,75.6162740085725,76.85453033447266,972100 | |
| 2023-06-09,76.94624316234658,76.96459163802024,76.38673361848213,76.46011352539062,1093600 | |
| 2023-06-12,77.17556802324745,77.48742920099565,76.21247576589806,76.61605834960938,1369600 | |
| 2023-06-13,75.96909886156875,76.68997947196398,75.71956841837033,76.27408599853516,2060700 | |
| 2023-06-14,76.49590666786786,77.54025548453657,76.31106978847825,76.56060028076172,1344400 | |
| 2023-06-15,76.56983002714246,77.7620467158083,76.40347404614086,77.60493469238281,1301900 | |
| 2023-06-16,77.76205365216165,78.53838398310879,77.59569765632115,77.70660400390625,2814200 | |
| 2023-06-20,77.42934470921904,77.53100710240638,76.44969661240422,76.59756469726562,1142200 | |
| 2023-06-21,76.19090966098294,77.08738313489097,75.17428589609335,76.89329528808594,1248300 | |
| 2023-06-22,77.14283085379073,77.14283085379073,75.79350222346805,76.05227661132812,785900 | |
| 2023-06-23,76.27409937727658,76.63453622015928,74.4441903366529,74.70296478271484,1845000 | |
| 2023-06-26,74.94324973036257,75.93214885150819,74.62902563850575,75.76579284667969,743800 | |
| 2023-06-27,75.77501885203517,76.53286119808827,75.59942596464545,76.32953643798828,1069700 | |
| 2023-06-28,76.31106563639884,76.31106563639884,74.53660630693689,74.72144317626953,898800 | |
| 2023-06-29,74.12994886335784,75.30368471734565,73.88041841114187,74.85082244873047,822400 | |
| 2023-06-30,74.8785482186823,75.75654089360087,74.8693113118316,75.47927856445312,1117800 | |
| 2023-07-03,75.28520420778099,76.56983947753906,75.13733612368145,76.56983947753906,543300 | |
| 2023-07-05,76.21864326446071,78.06704006660182,76.116980876257,77.39237213134766,1492300 | |
| 2023-07-06,76.78240252570133,77.42009460837924,76.08925374590977,76.96723937988281,1131600 | |
| 2023-07-07,76.4866505249428,76.8378433278958,75.95985779497671,76.02455139160156,1422200 | |
| 2023-07-10,75.79351162594966,76.40347889427818,75.22975004628628,75.8766860961914,1317300 | |
| 2023-07-11,76.00608696677148,77.15209824839654,75.85821886496282,77.09664154052734,990500 | |
| 2023-07-12,77.51251075349504,78.45518987803382,77.27221723113293,78.1594467163086,1027000 | |
| 2023-07-13,78.01159477508641,78.83413083388407,77.97462599085033,78.78791809082031,1091900 | |
| 2023-07-14,78.50141741215772,79.32395345613244,77.85447427629676,78.99124145507812,1371900 | |
| 2023-07-17,78.81564234208115,78.97275438563403,77.81750632820186,78.03007507324219,1875700 | |
| 2023-07-18,78.09477416774352,78.73247339658154,77.06891325660196,77.91917419433594,1843900 | |
| 2023-07-19,78.3627792702125,79.14834646078168,78.23339206475752,78.73246002197266,1323000 | |
| 2023-07-20,78.94502696075689,80.359049408318,78.15021575933083,80.34056854248047,1629900 | |
| 2023-07-21,80.59010081196215,81.9301927750262,80.25738881086173,81.59748077392578,1363800 | |
| 2023-07-24,81.63444308385652,81.69913668721391,80.50691995299307,80.66403198242188,1704300 | |
| 2023-07-25,80.53464649926015,81.55126330995056,80.41450324790348,81.34793853759766,1527800 | |
| 2023-07-26,81.2924954095356,81.99488821096594,80.93205857548936,81.42188262939453,1084200 | |
| 2023-07-27,81.00597732134017,81.486557304707,79.8230046997544,80.0540542602539,1367900 | |
| 2023-07-28,80.68252452060334,80.87660534179442,79.0374454175599,79.3239517211914,1090800 | |
| 2023-07-31,79.64742197588438,79.84150280248352,78.7047426679636,79.17607879638672,1285400 | |
| 2023-08-01,79.00048963502307,79.37940734748082,78.0578032313065,78.22415924072266,1194300 | |
| 2023-08-02,78.16870298107312,78.67700787443954,77.77129738389431,77.99310302734375,1205700 | |
| 2023-08-03,77.86371466965512,79.24076830197495,75.89517462944994,76.63452911376953,1705900 | |
| 2023-08-04,76.72693292805528,77.16130721852936,74.96171799887348,75.229736328125,1392500 | |
| 2023-08-07,75.47927620024441,75.72881369887601,74.99869616932513,75.05414581298828,1228600 | |
| 2023-08-08,75.09112191209981,75.23899704438088,74.13919866403216,75.18354034423828,1212100 | |
| 2023-08-09,74.90629251722542,75.7195846726469,74.61054927424715,74.86932373046875,958400 | |
| 2023-08-10,75.06339569197,75.47004524710805,74.19464693365664,74.37024688720703,825300 | |
| 2023-08-11,74.44418163792726,74.94324255354636,74.07450087914636,74.77689361572266,1034800 | |
| 2023-08-14,74.81386023380084,74.81386023380084,73.67710011128823,73.90814971923828,1127600 | |
| 2023-08-15,73.44604356488566,73.52921803137444,72.75289480651728,72.78986358642578,1522900 | |
| 2023-08-16,73.27968972645645,73.79723855818169,72.93773379059571,73.50149536132812,1177600 | |
| 2023-08-17,73.37210032292396,74.35174823587425,73.16877557471014,73.18726348876953,1143100 | |
| 2023-08-18,73.31666526057793,74.62902537680375,73.27969647618183,74.4626693725586,1665100 | |
| 2023-08-21,74.25935430756684,74.50889187214678,73.3536436500282,74.00057983398438,1373200 | |
| 2023-08-22,73.83421003493838,74.37024680226735,73.72330368791623,74.213134765625,1126500 | |
| 2023-08-23,74.44416658530727,74.4811283077451,73.63086767022365,74.23159790039062,1063100 | |
| 2023-08-24,73.92663345331289,75.11885032271503,73.7695214060697,73.91739654541016,1449400 | |
| 2023-08-25,74.2223736481591,74.83234799640255,74.04678074121054,74.35176086425781,1054400 | |
| 2023-08-28,74.49961622003659,74.93399049494306,74.0837298574216,74.23159790039062,1099000 | |
| 2023-08-29,74.47191293703236,74.83234976914224,74.21313849870471,74.43494415283203,1328000 | |
| 2023-08-30,74.40721964519294,74.86007491420015,73.90815163296931,74.30555725097656,735200 | |
| 2023-08-31,74.49039320379998,74.53660594644694,73.25197067289666,73.2612075805664,1071100 | |
| 2023-09-01,73.85270825735078,73.85270825735078,71.86567999847355,72.50337219238281,911300 | |
| 2023-09-05,72.38320991607254,72.42942265108191,70.83980046135808,71.42204284667969,1123600 | |
| 2023-09-06,71.60689306571749,71.81945474297493,71.20948748315574,71.78248596191406,1205900 | |
| 2023-09-07,72.17064397399815,73.22423655381093,72.17064397399815,72.73440551757812,1002000 | |
| 2023-09-08,72.80834500824764,73.52921859429779,72.70668262548939,73.39059448242188,1393600 | |
| 2023-09-11,73.23348275540806,73.76951954538467,73.07637071212771,73.2612075805664,980300 | |
| 2023-09-12,73.40093781118173,73.51273263332526,72.78607695073346,73.35435485839844,1559100 | |
| 2023-09-13,73.5313649772736,75.11508593987507,73.4661531048738,74.621337890625,1420300 | |
| 2023-09-14,74.8542471598618,75.54363090652377,74.77040636026157,75.49705505371094,1094900 | |
| 2023-09-15,75.2921121418252,76.06534390596356,75.09647647395217,75.24552917480469,1577600 | |
| 2023-09-18,75.27348461668731,75.69270289740156,74.69588850970138,75.16168975830078,1310400 | |
| 2023-09-19,75.23619746163114,75.534309888459,74.72381339635153,74.7331314086914,1219800 | |
| 2023-09-20,75.18963225422497,75.87901607130951,74.65861914649346,74.93810272216797,1016700 | |
| 2023-09-21,74.9567102001634,75.39456435993017,74.21143272417703,74.63996887207031,1166900 | |
| 2023-09-22,74.27665840015584,75.0685189751555,74.13691662631781,74.72382354736328,1934500 | |
| 2023-09-25,74.08100897439806,74.70518789360128,73.24257262207239,74.10896301269531,1128200 | |
| 2023-09-26,74.02511813834865,74.22075376905772,71.27689418771348,71.59363555908203,1680300 | |
| 2023-09-27,71.50046830408114,71.76131578087981,70.58749502772514,70.90424346923828,1669600 | |
| 2023-09-28,71.37935789745285,71.4631986776862,69.24598816271718,69.34846496582031,1945200 | |
| 2023-09-29,69.9633367642639,70.41981993674348,69.35779380053106,69.71180725097656,1826300 | |
| 2023-10-02,69.45095498892465,69.49753083984439,65.6593338750539,66.2648696899414,2623200 | |
| 2023-10-03,65.81770199011609,67.78338335418815,64.94199357932723,67.60637664794922,2197900 | |
| 2023-10-04,68.08150288736012,68.11876783505767,66.47914567417513,67.84860229492188,1517600 | |
| 2023-10-05,67.72749920258991,68.53799593985023,67.37349280976744,68.23988342285156,1728700 | |
| 2023-10-06,67.3641654565817,69.19942327239865,66.54435792536792,68.9385757446289,1594600 | |
| 2023-10-09,68.93856741392587,69.96332848099901,68.75224980448029,69.92606353759766,1567800 | |
| 2023-10-10,69.94470848845398,71.10921146498966,69.87017859214079,70.96015167236328,2082600 | |
| 2023-10-11,71.42594021338577,72.14327790012545,70.79245042203944,72.09669494628906,1817700 | |
| 2023-10-12,71.77995700201899,72.21780409402615,70.87630167228195,71.47252655029297,2026300 | |
| 2023-10-13,72.32028050699688,72.77677072945446,71.89174432254455,72.61839294433594,2443300 | |
| 2023-10-16,72.7581429620521,73.31710295705878,72.2737128617295,72.96309661865234,1992800 | |
| 2023-10-17,72.49729708642721,73.55000521941552,72.45071412430012,73.03762817382812,1777900 | |
| 2023-10-18,73.04694480292846,73.42889807639341,72.46003076452729,73.12146759033203,2760200 | |
| 2023-10-19,72.77678249053638,73.34506052660689,72.27371633856106,72.33892822265625,1641800 | |
| 2023-10-20,72.49728484874369,73.00035090303682,71.0905634991959,71.10919952392578,2380100 | |
| 2023-10-23,69.73975611297365,70.75519931560187,68.13739885051237,69.94470977783203,2867600 | |
| 2023-10-24,70.76451127649098,71.53774290683711,70.61545860142903,71.13715362548828,1905100 | |
| 2023-10-25,70.82972195497737,71.77064227105946,70.71793422746447,71.59363555908203,1752200 | |
| 2023-10-26,71.77995300292969,72.77676708165255,71.31415189871227,71.77995300292969,1594300 | |
| 2023-10-27,71.38867730294488,71.77063763410027,70.00059195136964,70.22417449951172,1582100 | |
| 2023-10-30,70.45707446308536,71.04398841988075,69.2646247396854,69.90743255615234,1793100 | |
| 2023-10-31,70.28007148817457,70.73655457115859,69.55342291718267,70.53160095214844,1550500 | |
| 2023-11-01,70.68067177302164,72.13396914239135,69.91675814199888,71.58432006835938,1585100 | |
| 2023-11-02,71.35141410872957,73.49410216257566,71.32346717797213,72.77677154541016,1531600 | |
| 2023-11-03,73.9505803100956,74.03442820429116,73.07487907247993,73.14009094238281,1198600 | |
| 2023-11-06,73.08420535777516,73.33574198573744,72.61840415827994,72.92583465576172,1324000 | |
| 2023-11-07,72.972416148024,72.972416148024,72.24576742866655,72.66498565673828,1770500 | |
| 2023-11-08,72.34823136839091,72.34823136839091,71.2582513760007,72.28301239013672,1535300 | |
| 2023-11-09,72.9817149746806,74.0623769684916,70.47570981983155,70.89492797851562,2396100 | |
| 2023-11-10,71.64022059631131,71.72406139437912,70.4850356972641,71.05330657958984,1378100 | |
| 2023-11-13,71.03467097189795,71.10920085709296,69.60000266591885,69.66521453857422,1960500 | |
| 2023-11-14,71.10920181088036,72.57181706653537,71.07193686778302,72.05943298339844,1748000 | |
| 2023-11-15,71.89174790154348,73.19599254516673,71.7799601742019,72.36686706542969,1716800 | |
| 2023-11-16,72.86061876562682,73.55932052644897,71.38868535034663,71.52842712402344,3168600 | |
| 2023-11-17,71.88242637745117,71.88242637745117,71.10919487560722,71.84516143798828,1949600 | |
| 2023-11-20,71.52843176707171,72.08739179050023,70.58751134463694,71.5656967163086,1395700 | |
| 2023-11-21,71.60296299796346,71.81722757560973,70.81110235774092,71.45390319824219,1608900 | |
| 2023-11-22,71.9383291880957,71.9383291880957,71.11851463297853,71.7333755493164,1626300 | |
| 2023-11-24,71.64953504469956,72.06875322930317,71.31415765399213,71.8917465209961,646300 | |
| 2023-11-27,71.88244219401149,72.41345525996766,71.4632168634806,72.16191864013672,1731400 | |
| 2023-11-28,72.13396677474661,73.22393976599783,71.96627807551091,72.52523803710938,1653300 | |
| 2023-11-29,72.66498038445847,73.32641717351218,71.63090124884394,71.72406005859375,1563900 | |
| 2023-11-30,71.90105917823585,72.35754227308936,71.53773488329273,72.28301239013672,2940500 | |
| 2023-12-01,72.31097986124985,73.5779596765881,72.06876125043343,73.56864166259766,1981200 | |
| 2023-12-04,73.05625272871619,73.89469624396835,72.81404124130243,73.15872955322266,1929200 | |
| 2023-12-05,73.29847407165873,73.29847407165873,72.19918300101817,72.40413665771484,1488000 | |
| 2023-12-06,72.90719544162877,73.72700287827256,72.53455311313205,73.680419921875,1925300 | |
| 2023-12-07,73.82948471112233,74.07170330723194,73.08420000350587,73.34505462646484,1680500 | |
| 2023-12-08,73.41026478004017,73.6431653572515,72.46002644478341,72.68360900878906,1619400 | |
| 2023-12-11,72.4414084257626,72.96310352279268,72.26440168602912,72.83267974853516,2177200 | |
| 2023-12-12,72.75752098253156,73.2834540337455,72.15645259105838,73.21771240234375,1964600 | |
| 2023-12-13,73.17076213816297,76.41089683475506,72.80447912595352,76.37332916259766,2416300 | |
| 2023-12-14,76.77718630418872,77.09650082623116,70.03394200945338,70.4565658569336,7698200 | |
| 2023-12-15,69.00085378788538,69.56435462221118,66.50265696312844,67.36669921875,7428200 | |
| 2023-12-18,67.62966477824925,68.44673846785689,66.35239241819171,66.81258392333984,4240800 | |
| 2023-12-19,66.7468451806575,68.01472388521934,66.69049724521538,67.94898223876953,2440900 | |
| 2023-12-20,67.93018953155571,68.22133003171469,67.42303670962343,67.65782928466797,3392600 | |
| 2023-12-21,67.71417999267578,68.23072654512289,66.81257732728713,67.71417999267578,2349900 | |
| 2023-12-22,68.17437005207168,68.67213634025148,67.56391507664715,67.68600463867188,2006000 | |
| 2023-12-26,67.66722480858749,67.958365316554,67.28216153584385,67.40425109863281,1658100 | |
| 2023-12-27,67.31972835242104,67.86444885387574,66.95345250341205,67.33850860595703,1509500 | |
| 2023-12-28,67.15066903350244,68.06166527033501,67.12249507406224,67.90200805664062,1060000 | |
| 2023-12-29,67.59208677454114,68.21193543867153,67.40424841775872,67.9395751953125,1181700 | |
| 2024-01-02,67.74236017593176,69.50800516072982,67.45121963707749,69.49861145019531,1531200 | |
| 2024-01-03,69.49861051189127,69.72400940456431,68.71909734999092,69.18868255615234,2090800 | |
| 2024-01-04,68.90694010291512,69.86489083152165,68.73788913136077,69.41409301757812,1939900 | |
| 2024-01-05,69.3483458935646,69.83671856340787,68.87876064618574,69.54557800292969,1411000 | |
| 2024-01-08,69.36713755978316,70.2029987780298,69.11355749811575,70.11847686767578,1612200 | |
| 2024-01-09,69.80855039891229,70.20300031983264,69.31079114175523,69.51740264892578,1752100 | |
| 2024-01-10,69.36711990283004,69.8085310964609,69.26381059515896,69.29198455810547,1248700 | |
| 2024-01-11,68.98206080170789,68.98206080170789,67.14128773657545,67.80809783935547,1780900 | |
| 2024-01-12,68.2213379509417,68.45613055324128,67.32912892832394,67.51696014404297,1920700 | |
| 2024-01-16,67.17886833497667,67.37609329075755,66.51205810391669,66.87833404541016,1933900 | |
| 2024-01-17,66.71867678231551,67.57331825750475,65.92038324727206,66.04247283935547,1531400 | |
| 2024-01-18,65.61984245319461,65.67619038775499,64.80276157555929,65.37565612792969,2216500 | |
| 2024-01-19,65.56347873515139,65.71374942796226,64.74640513022062,65.06571960449219,2365600 | |
| 2024-01-22,64.9624147340232,65.54470296050718,64.35195254203703,64.66188049316406,1847200 | |
| 2024-01-23,64.63370200272597,65.04693924196503,64.20168450956737,64.821533203125,1915200 | |
| 2024-01-24,65.27233662593713,65.4319938591629,63.58182719972058,64.2016830444336,2265800 | |
| 2024-01-25,64.62430266411901,65.48834474047617,64.53978078089189,65.4413833618164,1779300 | |
| 2024-01-26,65.69496071836687,65.9579344256207,64.84031945701977,65.28173065185547,2696700 | |
| 2024-01-29,65.38505099101724,65.85463622810074,64.92485229965789,65.54470825195312,1500200 | |
| 2024-01-30,65.41322127401855,66.20212098853456,64.57736017231875,65.77010345458984,2351200 | |
| 2024-01-31,66.4275301684333,66.50265836003346,64.94363911347442,65.33808898925781,1789000 | |
| 2024-02-01,65.01877090834172,66.54961610352103,64.64310130971381,66.39934539794922,2245500 | |
| 2024-02-02,65.68557959654261,65.91097848463731,64.90606645047583,65.18782043457031,1765800 | |
| 2024-02-05,64.62431460354618,64.69005624663549,63.72271185604937,63.83541488647461,2619800 | |
| 2024-02-06,63.60063301386614,64.53980359666912,63.43158202234949,64.2204818725586,2215900 | |
| 2024-02-07,64.4083102466451,64.5116195678711,63.722712675354565,64.5116195678711,1715500 | |
| 2024-02-08,64.10776997810318,64.17351161586892,63.224947557848054,63.788448333740234,1658200 | |
| 2024-02-09,63.628794707754196,64.65248700614308,63.43156978325638,64.52100372314453,1885800 | |
| 2024-02-12,64.57736144817062,65.15964253506462,64.10777622826161,64.96241760253906,1263600 | |
| 2024-02-13,64.91546524078964,65.13147043557142,62.95259523933957,64.1171646118164,1715500 | |
| 2024-02-14,64.22046532999751,64.62430886318877,63.563048957500584,64.43647766113281,1359200 | |
| 2024-02-15,64.61493706012558,65.81707422426328,64.4458860735873,65.30992126464844,2583400 | |
| 2024-02-16,65.25355668883206,65.8170574452028,64.4270822252075,65.28173065185547,3362500 | |
| 2024-02-20,65.3474822364359,66.36178805151084,65.09390220001617,65.61984252929688,1530400 | |
| 2024-02-21,65.9861166047032,67.1976473226658,65.71375631939672,67.05677032470703,2469200 | |
| 2024-02-22,66.62475176947329,66.80318927655152,65.63861996410247,66.50265502929688,2749300 | |
| 2024-02-23,66.62474965817131,67.97715014530955,66.18333842909439,67.24459838867188,2918000 | |
| 2024-02-26,67.00981172056261,67.04737939926564,66.00489960248827,66.52144622802734,2218700 | |
| 2024-02-27,66.7750250082687,67.27278425582736,66.39935535331601,66.98164367675781,1362600 | |
| 2024-02-28,67.00041938002633,67.48879204785311,66.73745278902831,67.14129638671875,1324300 | |
| 2024-02-29,67.41364994149332,67.902022560439,66.84075542617329,66.85954284667969,3395500 | |
| 2024-03-01,66.69988964421762,67.04738532897683,65.5634941328302,66.98164367675781,1963700 | |
| 2024-03-04,66.39933744897884,68.51247062732358,66.39933744897884,68.24950408935547,2185000 | |
| 2024-03-05,68.52187859890834,69.32017208827023,67.58270810194091,67.73297882080078,2734600 | |
| 2024-03-06,68.380994333246,69.15111377240562,68.0335058720444,68.6721420288086,1492400 | |
| 2024-03-07,69.18869737150226,69.27322645266834,68.46553915189678,68.63459014892578,1525100 | |
| 2024-03-08,68.68152061689135,69.12293179892414,68.09923962382739,68.5688247680664,1408700 | |
| 2024-03-11,68.63458730474778,69.3953131772027,68.60641333396099,69.16991424560547,1578300 | |
| 2024-03-12,68.85713824267499,69.4258123928501,68.08942127040864,68.54436492919922,1748800 | |
| 2024-03-13,68.78131650628875,69.1983476116101,68.18420970364775,68.62019348144531,1261400 | |
| 2024-03-14,68.25054873315617,68.54436213202173,66.91415766525053,67.65343475341797,1491800 | |
| 2024-03-15,67.10373272617977,68.39273150486284,67.10373272617977,67.84300994873047,3478400 | |
| 2024-03-18,67.79559260538998,68.53486955738704,67.59655705916634,68.2126235961914,1999700 | |
| 2024-03-19,68.24107151359102,68.87609086027119,68.03255597143715,68.34532928466797,1083100 | |
| 2024-03-20,68.20315468359932,68.77182879784391,67.7766509056868,68.28845977783203,1236000 | |
| 2024-03-21,68.41166459802339,68.7813031034994,68.02306619268124,68.05150604248047,1451300 | |
| 2024-03-22,68.68652397528096,68.68652397528096,67.77664403846317,67.9377670288086,1148000 | |
| 2024-03-25,68.23158584084328,68.26001846128297,67.43544354419761,67.7103042602539,1368900 | |
| 2024-03-26,67.67239026260165,67.99463626223584,66.89520065227306,67.26483917236328,988700 | |
| 2024-03-27,67.67240215640247,69.34051938068497,67.39754139783263,69.33103942871094,1404000 | |
| 2024-03-28,69.34051743175336,70.20300502894808,69.08460935323966,70.09874725341797,1945800 | |
| 2024-04-01,69.97552982781036,70.00396244901346,68.99930460072414,69.41632843017578,1441600 | |
| 2024-04-02,69.41632142604902,70.4683716909138,69.41632142604902,69.94709014892578,1232600 | |
| 2024-04-03,69.93762619552555,70.18405432925793,69.188869073439,69.33103942871094,1935400 | |
| 2024-04-04,69.85231976574818,70.03240269441781,68.44011065394314,69.08460998535156,1259800 | |
| 2024-04-05,68.65809303459439,69.29311229282348,68.0420264452466,68.91399383544922,1585400 | |
| 2024-04-08,68.89504140861393,69.67223099497423,68.88556145859842,69.51110076904297,1370900 | |
| 2024-04-09,69.75754342094508,70.13666195883138,69.44477008485754,70.12718200683594,1147100 | |
| 2024-04-10,68.14629584880825,68.68653739279821,67.4544040035165,68.50645446777344,1457700 | |
| 2024-04-11,68.9613916566479,69.05616947050805,67.91882124201886,68.28845977783203,1008700 | |
| 2024-04-12,68.40218676735324,68.63913490543975,67.35013645576248,68.01359558105469,971800 | |
| 2024-04-15,68.35481892536214,68.5728072186347,67.2932883925981,67.84300994873047,1214200 | |
| 2024-04-16,67.63446932139573,67.70081450317267,66.44024881832848,66.66771697998047,1105300 | |
| 2024-04-17,67.26484075248075,68.36427638827037,66.91415489368495,68.17472076416016,1279000 | |
| 2024-04-18,68.38323562337794,68.85713191012195,67.89037943575742,68.72444152832031,1073200 | |
| 2024-04-19,68.94242814201465,70.25038649042034,68.86661023355028,70.02291107177734,1266300 | |
| 2024-04-22,69.90918412957735,70.76219891492622,69.50163302274865,70.49681091308594,1480200 | |
| 2024-04-23,70.30725942655691,71.04653654037213,69.94710082090141,70.15560913085938,1108600 | |
| 2024-04-24,69.6153573480556,71.0465260706913,69.11302847197975,70.80957794189453,1006200 | |
| 2024-04-25,70.82853149539335,71.10338493681776,70.0134294268787,70.85696411132812,1106300 | |
| 2024-04-26,70.68638254186841,70.94228339368182,69.80493502615735,69.81441497802734,1201400 | |
| 2024-04-29,70.16509042295564,70.64846671087365,70.03240002722666,70.4683837890625,1393100 | |
| 2024-04-30,70.0987332188068,70.7906249332466,69.23624579429246,70.01343536376953,1447100 | |
| 2024-05-01,69.82389206119333,71.21714859866213,69.59642381969384,70.60108184814453,1554200 | |
| 2024-05-02,70.84749955592362,71.3403485450705,70.52525353053603,71.32139587402344,1216700 | |
| 2024-05-03,71.1697470008067,71.73842837873612,68.90452313359589,70.22195434570312,2662200 | |
| 2024-05-06,70.43046129822989,70.5347190560644,69.83335460151847,70.0418701171875,1886100 | |
| 2024-05-07,70.6105498848101,70.6105498848101,69.82388027815009,70.47785949707031,2636200 | |
| 2024-05-08,70.3641174945924,70.98018410362619,70.07030411550323,70.35464477539062,1642000 | |
| 2024-05-09,70.32619840053354,71.23608553533171,70.07977756464662,70.86643981933594,1386300 | |
| 2024-05-10,71.08444406479776,71.26452697037533,70.38307957472848,70.5157699584961,2286300 | |
| 2024-05-13,70.70531796385616,71.0939163537857,70.24090167071839,70.58210754394531,2167800 | |
| 2024-05-14,70.8759176975661,71.15077837363802,70.38306880911186,70.97069549560547,2954400 | |
| 2024-05-15,71.70999008377892,72.17440642334067,71.17922132176767,71.397216796875,3382000 | |
| 2024-05-16,71.45408616619942,71.88058995946831,70.8569794094062,70.98966979980469,2781800 | |
| 2024-05-17,71.00862329019998,71.36878912350954,70.20300098746041,70.83802032470703,1826300 | |
| 2024-05-20,70.79063067661001,70.95175368103016,70.34516700349724,70.5157699584961,1734500 | |
| 2024-05-21,70.41151099161763,71.14130808986276,70.20299546895232,70.66741180419922,1548100 | |
| 2024-05-22,70.33568281985256,70.49680581457572,69.33102505148092,69.37841033935547,1763400 | |
| 2024-05-23,68.96138675447547,68.97085947342953,67.74821346870402,67.76716613769531,2198300 | |
| 2024-05-24,67.9093372685679,68.12732550442492,67.04684258203956,67.61551666259766,1376800 | |
| 2024-05-28,67.61552678804084,68.1747282332732,67.34067327229359,67.51127624511719,1598800 | |
| 2024-05-29,67.10370560855182,67.10370560855182,66.34546878712324,66.44024658203125,976500 | |
| 2024-05-30,67.01841251805348,67.8240347654857,66.62034136959288,67.77664947509766,2069600 | |
| 2024-05-31,68.14628692323788,69.61536106149163,67.93777140180076,69.53954315185547,3160400 | |
| 2024-06-03,69.6816996471361,70.28829348431381,69.3973662430131,69.91864776611328,1977700 | |
| 2024-06-04,69.83336089629103,70.0797890034841,69.3215520110826,69.8617935180664,1068300 | |
| 2024-06-05,69.61536158166183,69.69118672294798,68.4969660564834,68.59175109863281,974400 | |
| 2024-06-06,68.3832308356608,69.02773002975265,68.00411238659211,68.3358383178711,1216100 | |
| 2024-06-07,67.6913374342297,68.03254330676684,67.35013156169255,67.35961151123047,1154000 | |
| 2024-06-10,67.44492014726116,68.06097950910095,67.12266692574383,67.76716613769531,1541300 | |
| 2024-06-11,67.08475224289495,67.88090170602347,66.70563379526628,67.73873138427734,1033000 | |
| 2024-06-12,68.45630687297152,68.60938495888108,66.82980750066582,67.10726928710938,1476300 | |
| 2024-06-13,67.10727370803112,67.51868158406579,66.58105178536582,66.97332763671875,2090100 | |
| 2024-06-14,66.66716485242156,67.33689521608787,66.51407945529012,67.08814239501953,1089700 | |
| 2024-06-17,66.73413668471821,67.56652209269649,66.5140782551906,67.35603332519531,1457400 | |
| 2024-06-18,67.12641153407611,67.64305648359976,66.80110872563958,67.15511322021484,1483300 | |
| 2024-06-20,67.29862571537679,68.26495723765026,66.94462849893529,67.98749542236328,1699400 | |
| 2024-06-21,68.07360386885819,68.64765949181391,67.08814037787344,67.21251678466797,3287600 | |
| 2024-06-24,67.22209091949915,68.18841515095986,67.22209091949915,68.0736083984375,1197500 | |
| 2024-06-25,67.99706331345915,67.99706331345915,67.06900316569632,67.1168441772461,1283700 | |
| 2024-06-26,66.75326719635581,67.23164809364793,66.38970034223856,67.09770202636719,1016000 | |
| 2024-06-27,67.14554724017982,68.00663436912473,67.14554724017982,67.87268829345703,1381100 | |
| 2024-06-28,68.12143678373089,68.2458204885859,67.25078734731177,68.03533172607422,2596800 | |
| 2024-07-01,68.19797764964362,68.66678887206236,67.4899759852441,67.6908950805664,1812700 | |
| 2024-07-02,67.86310863962652,68.61895126933427,67.79613561165304,68.40846252441406,2591600 | |
| 2024-07-03,68.4084756456224,68.73377118688381,67.4995547631435,67.50911712646484,785500 | |
| 2024-07-05,67.44213334524422,68.11187094629359,67.11683785578727,67.40386199951172,2445400 | |
| 2024-07-08,67.41344318989229,67.79614941315494,67.1551206864106,67.65263366699219,1245500 | |
| 2024-07-09,67.48997651020447,68.42759896233508,67.23164674312855,68.27452087402344,1721900 | |
| 2024-07-10,68.59982610143045,68.73377218501427,67.81528162636201,68.70507049560547,1063200 | |
| 2024-07-11,69.04950684396684,70.40810703480349,68.76248264422749,69.95843505859375,1097600 | |
| 2024-07-12,70.28371632672248,71.34572243879346,70.10192926084156,70.68555450439453,1032300 | |
| 2024-07-15,70.17848685658393,70.63773579968466,69.20259288932706,69.60443115234375,1014600 | |
| 2024-07-16,70.07322291760002,70.7812318115815,69.50873703404665,70.73339080810547,931300 | |
| 2024-07-17,70.90562468599383,72.64693104447474,70.90562468599383,71.98676300048828,886200 | |
| 2024-07-18,71.60405101148291,73.15400778568271,71.60405101148291,71.80497741699219,1062200 | |
| 2024-07-19,72.59908803644527,72.59908803644527,71.11611151829351,71.58492279052734,1065100 | |
| 2024-07-22,71.7380075377959,72.52255197170662,71.63276314914206,72.46514129638672,1332300 | |
| 2024-07-23,72.35033145797284,72.60865393759319,71.75713650173368,71.83367919921875,1288800 | |
| 2024-07-24,72.50340153605659,73.90984242388951,72.04416000095559,73.70892333984375,1429400 | |
| 2024-07-25,74.15861280545148,75.83294603771543,73.62282120745778,74.19688415527344,2258100 | |
| 2024-07-26,74.30212072524708,75.08666506527292,74.01508928153717,74.66568756103516,976400 | |
| 2024-07-29,74.59871262459984,75.1631985367558,73.74719527606833,74.81876373291016,1191200 | |
| 2024-07-30,74.6848241966428,76.16780791487695,74.61785116224267,76.08169555664062,1304600 | |
| 2024-07-31,75.98602978570771,76.11997587028426,75.40240443168953,75.84251403808594,1267400 | |
| 2024-08-01,75.83294394902097,77.9760883834256,75.83294394902097,77.74646759033203,1533700 | |
| 2024-08-02,79.09550155797791,80.20534882416666,77.26809019318515,78.96155548095703,2132400 | |
| 2024-08-05,80.63588487695571,80.75069892297446,76.70359321985217,76.72273254394531,1708700 | |
| 2024-08-06,76.78969705748203,77.82299415892683,76.47396394060407,77.07672119140625,1455800 | |
| 2024-08-07,77.07672339599344,78.09089580350211,76.91407565216633,77.00975036621094,1695600 | |
| 2024-08-08,76.48353176238174,77.41159176872931,76.1103952875943,76.73228454589844,1458500 | |
| 2024-08-09,76.6557675014874,77.10543947137607,75.49808645659621,76.8375473022461,1351600 | |
| 2024-08-12,76.67488951884674,76.91407996713352,76.35915637522504,76.84710693359375,1084700 | |
| 2024-08-13,77.23938270367377,77.96651641016766,76.55051304530005,77.78473663330078,1438500 | |
| 2024-08-14,77.50727713516815,78.2248485006598,77.21067600709583,77.74646759033203,827500 | |
| 2024-08-15,77.29679861424917,78.0622037925384,77.08630981787746,77.82301330566406,1015900 | |
| 2024-08-16,78.37793058179798,78.87545084156567,77.81344458267309,78.5501480102539,1463800 | |
| 2024-08-19,78.59799371141192,79.25815447693935,78.51188134229099,78.94242858886719,924100 | |
| 2024-08-20,78.96154895669815,79.31555344501129,78.41619503116948,78.66495513916016,772200 | |
| 2024-08-21,78.67453040749753,78.99982593384824,78.5023129819255,78.78933715820312,749200 | |
| 2024-08-22,78.85630236510652,79.08593044274171,78.39706080886195,78.73192596435547,977100 | |
| 2024-08-23,79.01894899574614,79.01894899574614,78.4161917243736,78.50230407714844,765100 | |
| 2024-08-26,78.76062645857839,79.37295339065669,78.45446299253923,78.99981689453125,1100700 | |
| 2024-08-27,78.95198415061044,78.97112347521697,78.02393129357456,78.1196060180664,966400 | |
| 2024-08-28,78.3970633917584,79.12419709635415,77.97608586840379,78.7797622680664,1414700 | |
| 2024-08-29,78.86588207493708,79.16247592194738,77.7943061413143,78.72236633300781,1233700 | |
| 2024-08-30,78.79891284000846,79.32513481931908,78.37793525655997,78.94242858886719,1168000 | |
| 2024-09-03,79.04766392154588,80.15750383314239,78.56928301320818,79.67912292480469,2240400 | |
| 2024-09-04,80.08095622488709,80.85593821253677,79.6599860150354,80.19577026367188,1447300 | |
| 2024-09-05,80.8942142099429,80.94204792088549,79.90874341094967,80.11923217773438,1235900 | |
| 2024-09-06,80.31058884139456,80.3966939007149,79.50690512350488,79.56431579589844,1076000 | |
| 2024-09-09,79.59301913332037,80.99946019416583,79.30598766393878,80.93247985839844,2181900 | |
| 2024-09-10,80.87506571215086,81.8700987607562,80.82723200663413,81.23863983154297,1480300 | |
| 2024-09-11,81.05541458823197,81.15185025133461,79.84030463194408,80.75645446777344,1153200 | |
| 2024-09-12,80.76610199705569,81.15185201542123,80.18748064829221,80.52500915527344,1404500 | |
| 2024-09-13,80.56357919348108,81.1422005013106,80.50571926996885,80.99754333496094,989100 | |
| 2024-09-16,82.12587478580363,82.77200188025328,81.65332748606869,82.4248275756836,1158600 | |
| 2024-09-17,82.31873479464997,82.5791118084399,81.74975190145108,81.9908447265625,1695400 | |
| 2024-09-18,81.90406294675881,82.19337730855206,81.04577299302736,81.60511016845703,921600 | |
| 2024-09-19,81.0168436998244,81.4797378534462,79.99460500856726,80.64073944091797,1194000 | |
| 2024-09-20,81.33507933889715,82.79128219501504,80.92040670529043,82.5694808959961,3814200 | |
| 2024-09-23,82.91666577452709,83.08060716562245,82.35732853218565,82.58877563476562,1034300 | |
| 2024-09-24,82.19337148490126,83.41811983356648,81.74975419956463,82.36695861816406,923500 | |
| 2024-09-25,82.83950604331885,83.29276178570757,81.95228610708605,83.26382446289062,1860200 | |
| 2024-09-26,82.72377449730679,83.99674440457038,82.72377449730679,82.9937973022461,1357200 | |
| 2024-09-27,83.39883936694727,83.9581691701432,82.9937977995417,83.40847778320312,1107900 | |
| 2024-09-30,83.65922263482443,84.48858266395972,83.08060124085266,84.34392547607422,1617500 | |
| 2024-10-01,84.49822691455948,84.86468540736607,83.68815109155274,84.38249969482422,1014600 | |
| 2024-10-02,83.86173836586511,84.55608697015907,83.3988442013825,84.28606414794922,1235400 | |
| 2024-10-03,84.61393412773334,84.97075415039828,83.99673709655056,84.88395690917969,1360000 | |
| 2024-10-04,83.81351477577327,84.79717028276477,83.61099032434015,84.61393737792969,1182100 | |
| 2024-10-07,84.60429937358585,84.69108926099126,83.87137510825096,84.03531646728516,2431200 | |
| 2024-10-08,84.42106441434966,84.51750007275524,83.47597730380915,83.65921020507812,2021800 | |
| 2024-10-09,83.28311449101805,83.95817152635611,82.78163724399275,83.30239868164062,2310300 | |
| 2024-10-10,83.76528591427689,83.96780299036463,82.69483325669263,82.75269317626953,1192800 | |
| 2024-10-11,82.98415330114588,83.52419887467897,82.76234466483386,83.3698959350586,1011900 | |
| 2024-10-14,83.44704705857562,84.27640696167066,83.42776286998766,84.14139556884766,798400 | |
| 2024-10-15,84.70074450424798,85.36615578812658,84.23784298029017,84.79718017578125,1288000 | |
| 2024-10-16,84.99969684267117,85.73262118606479,84.74895821195781,85.56867980957031,866300 | |
| 2024-10-17,85.42401199720558,85.71331897428088,84.48857065376684,85.16362762451172,1995300 | |
| 2024-10-18,85.04791576044734,85.74226434271961,84.42107288158655,85.67475128173828,952300 | |
| 2024-10-21,85.80976532353881,85.90620098630927,84.80681824407331,85.08648681640625,1208500 | |
| 2024-10-22,84.60430978006684,84.89361679790613,84.10283251036643,84.63323974609375,884300 | |
| 2024-10-23,84.92255159232663,86.03158028435814,84.82611591423054,86.02193450927734,937300 | |
| 2024-10-24,86.15693630723636,86.34981499945648,85.6651121966071,85.83869934082031,945300 | |
| 2024-10-25,86.26302092828651,86.30159666815247,84.57537093639384,84.67181396484375,772300 | |
| 2024-10-28,85.06719760645079,85.39508769796214,84.88396469185417,84.98040771484375,693600 | |
| 2024-10-29,84.42106647538654,84.42106647538654,82.87807383051971,82.9455795288086,1137200 | |
| 2024-10-30,83.5049088928546,83.69778757099354,82.94557912017483,83.52420043945312,1088300 | |
| 2024-10-31,83.6592115413619,85.00933285331271,83.56277588141596,84.00638580322266,1663900 | |
| 2024-11-01,83.93888767532266,84.25713200365664,82.39589490432903,82.8202133178711,1884600 | |
| 2024-11-04,82.44410742799349,83.10952603632619,82.23194454663698,82.9552230834961,1808200 | |
| 2024-11-05,82.93594407269352,84.54644261619525,82.63699127987721,84.53680419921875,1391700 | |
| 2024-11-06,83.79423147677511,85.39509155379403,83.7170799979277,84.64287567138672,1799700 | |
| 2024-11-07,83.76529951717595,85.3275838175737,82.64662517323364,83.46634674072266,2920500 | |
| 2024-11-08,83.97746594429204,87.3624043683212,83.60136167495546,86.9766616821289,2268900 | |
| 2024-11-11,86.98628152212063,89.38757116899592,86.58124737357608,89.01146697998047,2202700 | |
| 2024-11-12,88.85718007526035,89.46473140763173,88.36534860187216,88.7510986328125,1633200 | |
| 2024-11-13,89.2815001191397,89.2815001191397,87.57455873291053,88.13389587402344,2798800 | |
| 2024-11-14,88.04710786335797,88.1917576808954,86.46553942601237,86.52339935302734,1890500 | |
| 2024-11-15,86.34981877607146,88.02782300514218,86.34981877607146,87.96996307373047,1447500 | |
| 2024-11-18,87.73850834687703,89.27185525626565,87.63242691015046,89.0596923828125,1564000 | |
| 2024-11-19,88.80896093130694,89.01148540506968,88.01817665769128,88.83789825439453,1097000 | |
| 2024-11-20,88.86683101136578,89.28151103113942,88.44250521692662,88.95362091064453,1000400 | |
| 2024-11-21,89.06934026642543,90.85342582830222,88.67394447333784,90.62197875976562,1426400 | |
| 2024-11-22,90.69912867750243,91.09451710623013,90.23622719080929,90.4676742553711,1108500 | |
| 2024-11-25,90.65090278586696,91.24881564445609,89.98548423014431,90.19764709472656,1512000 | |
| 2024-11-26,90.53517355857004,91.09451066951048,90.27479654903237,90.9112777709961,803500 | |
| 2024-11-27,91.44169771261635,92.28070349639766,91.21988904877644,91.59600067138672,1054900 | |
| 2024-11-29,91.53813134986179,91.6635043404705,90.83414434942618,91.02701568603516,586700 | |
| 2024-12-02,91.43204541193033,91.43204541193033,89.52259425764782,89.57080841064453,1191600 | |
| 2024-12-03,90.05298256371405,90.43873252617846,88.509990071425,88.52928161621094,920200 | |
| 2024-12-04,88.664308525664,89.53223689623329,88.21105279221524,89.13684844970703,1216100 | |
| 2024-12-05,89.22363456517887,89.72511179023088,88.9246817994241,88.9921875,1012500 | |
| 2024-12-06,89.05005318554576,89.32972177960839,88.46179338966851,88.5196533203125,725700 | |
| 2024-12-09,88.48108251964003,88.87647835463135,87.69994398206356,87.92174530029297,1144800 | |
| 2024-12-10,87.75779548288659,88.4810740170862,86.31123841448736,87.98924255371094,1583400 | |
| 2024-12-11,88.12525199336334,88.22240104881274,87.02745358398916,87.28975677490234,1054600 | |
| 2024-12-12,87.62007949508451,88.3681354353231,87.09546565912565,87.23147583007812,1132700 | |
| 2024-12-13,87.08574643383508,87.7852315316166,86.84287007554973,87.28004455566406,672800 | |
| 2024-12-16,87.20233248599776,87.20233248599776,86.18224878444292,86.2016830444336,1099500 | |
| 2024-12-17,85.50219222175726,86.65827860614372,85.50219222175726,86.1530990600586,1140100 | |
| 2024-12-18,85.94909175384497,86.4057005193615,84.43354556361871,84.45297241210938,2403500 | |
| 2024-12-19,84.4432562043122,87.44521205082103,83.93807660605115,86.0462417602539,2888600 | |
| 2024-12-20,85.85193670144247,86.77486388637125,85.3758937086283,86.74571990966797,3711300 | |
| 2024-12-23,86.43483803477994,87.29947726193345,85.66734786681258,87.13432312011719,1336300 | |
| 2024-12-24,87.02745542122082,88.30984225141974,86.79428878882248,88.30012512207031,845300 | |
| 2024-12-26,87.93095606259921,88.50414069236056,87.65893573579734,88.10582733154297,1095400 | |
| 2024-12-27,87.38690906410238,88.26126541949824,87.32862111107536,87.55207061767578,900000 | |
| 2024-12-30,87.21204221661897,87.28976443259599,86.39598118485574,87.06632232666016,870700 | |
| 2024-12-31,87.4354860824745,87.59093050438015,86.1919603552212,86.59999084472656,1285500 | |
| 2025-01-02,87.39662318527431,87.49377224097469,86.15309748351461,86.45426177978516,927200 | |
| 2025-01-03,86.51255808900031,87.241187132719,86.24053035326706,86.31825256347656,1059400 | |
| 2025-01-06,85.9296568653901,86.15310638739243,84.33638846884733,84.39468383789062,1045800 | |
| 2025-01-07,84.62784273717713,85.9490907795244,84.55983765023272,85.45362091064453,1294100 | |
| 2025-01-08,85.24960252170133,86.74572179157896,84.83185488522902,86.6971435546875,1476600 | |
| 2025-01-10,86.16281389815234,86.63884945553502,85.40504089317645,85.53133392333984,1095600 | |
| 2025-01-13,85.66734272082854,86.41539858482456,85.05529701392271,86.27938842773438,955700 | |
| 2025-01-14,86.26969065545433,87.36748919310823,86.2113952857745,86.85259246826172,1174600 | |
| 2025-01-15,87.76580195414313,88.89275187446398,87.68808714846475,88.5235824584961,1304900 | |
| 2025-01-16,88.38756810259743,91.22436220563308,88.25155052209732,91.18550109863281,1142500 | |
| 2025-01-17,90.88432762118458,92.22500232353156,90.6511610026914,91.48665618896484,1351300 | |
| 2025-01-21,92.67190252958238,93.98343337987413,92.44846043102804,93.4976806640625,1506200 | |
| 2025-01-22,93.12851373223225,93.29366788109805,90.45687372458569,90.69003295898438,1158200 | |
| 2025-01-23,91.1466386652879,91.41865899833317,90.41800959663169,90.65116882324219,1138400 | |
| 2025-01-24,90.14599859446099,91.56439577215477,90.14599859446099,91.43810272216797,743600 | |
| 2025-01-27,91.83640332097528,92.08899679770774,89.2522028380901,91.44779968261719,2453600 | |
| 2025-01-28,91.52552424729515,91.6421075654012,89.81567264173026,90.56373596191406,1137400 | |
| 2025-01-29,90.70947106175029,91.23408492037139,89.89340258878457,90.14599609375,912800 | |
| 2025-01-30,91.2437868433593,91.53524143280369,90.5734531468342,91.42837524414062,790500 | |
| 2025-01-31,91.32150998519315,92.06956590145222,90.98148456871174,91.51580810546875,1686900 | |
| 2025-02-03,91.28264948635218,93.48797096735055,90.50544958807822,93.27423858642578,1725100 | |
| 2025-02-04,92.41931565417238,92.85649757688012,91.41866617392834,92.76905822753906,2100100 | |
| 2025-02-05,93.75028373340012,94.5177739922637,93.29367494794974,93.86686706542969,1793500 | |
| 2025-02-06,94.13887609820934,94.20688118070883,92.89535035421946,93.99314880371094,1745400 | |
| 2025-02-07,94.37203404538846,94.59548354886255,93.32280643359339,94.32345581054688,1586500 | |
| 2025-02-10,94.26517421873251,95.1978185770353,93.62398446514868,94.43032836914062,1989100 | |
| 2025-02-11,94.10973080994471,95.45040559424692,93.7502711434588,95.38240051269531,2005000 | |
| 2025-02-12,94.16801838361991,95.52812742118297,93.8668540825302,94.48861694335938,2103900 | |
| 2025-02-13,94.74120431656463,95.8778712793189,94.61491128159106,95.46983337402344,2629000 | |
| 2025-02-14,96.02359917973617,97.75288517992212,94.62463631275249,95.27554321289062,3561300 | |
| 2025-02-18,95.64470798866556,95.70300335545933,94.74120762934436,95.537841796875,2043700 | |
| 2025-02-19,95.72242782622801,95.84872827447984,94.47890207481342,95.11038208007812,2114800 | |
| 2025-02-20,94.76063915449927,95.03265948502633,93.8377045622132,94.4400405883789,2594300 | |
| 2025-02-21,94.09030064673097,95.91673562275646,93.92514650034518,95.73214721679688,4117900 | |
| 2025-02-24,95.98473639448541,96.93680753487072,95.12980689961113,96.02359008789062,2143000 | |
| 2025-02-25,95.85843510551564,96.86880160111502,95.65441986294239,96.57735443115234,1602600 | |
| 2025-02-26,96.14989124982594,96.8785203045691,95.91673202766759,96.4996337890625,1131800 | |
| 2025-02-27,95.86816042126239,97.22826956655929,95.47955674946347,96.63565063476562,1374700 | |
| 2025-02-28,97.53914189992187,98.85067268409257,97.02424523303988,98.66608428955078,1852400 | |
| 2025-03-03,98.5980831555837,100.9102708025007,98.10262072724275,100.7159652709961,2261400 | |
| 2025-03-04,100.83254969009897,101.13371400221949,97.02425017503323,97.15054321289062,2791400 | |
| 2025-03-05,96.28590983585553,97.29627643624897,95.59614182647128,95.91674041748047,1543200 | |
| 2025-03-06,95.6738609656091,95.6738609656091,93.83770882710279,94.37203979492188,1600100 | |
| 2025-03-07,94.41088963210424,96.54819842423436,94.20687439929162,95.78070831298828,2539300 | |
| 2025-03-10,95.98473867181083,97.84031017385107,95.44069059525607,96.42191314697266,2308400 | |
| 2025-03-11,96.2653516178007,97.16558219454555,95.44341072450702,95.76631927490234,2232700 | |
| 2025-03-12,95.22813604810241,96.11857945964542,95.00307654302354,95.35533905029297,2037800 | |
| 2025-03-13,95.60975142297436,96.45126657341699,95.25748891974708,95.85437774658203,1491900 | |
| 2025-03-14,95.54124989528785,97.47869353212545,95.34555183578614,96.98944091796875,1827700 | |
| 2025-03-17,97.19492578670585,98.71160440614823,96.91115837561993,98.56483459472656,2861900 | |
| 2025-03-18,97.8994637900604,98.47677836632994,96.91117129083251,97.7037582397461,1358900 | |
| 2025-03-19,97.46890871617086,98.3006366870106,96.9503021272497,97.90923309326172,2172800 | |
| 2025-03-20,98.23214504994525,98.3104272645105,97.34170912182493,97.82117462158203,2262700 | |
| 2025-03-21,96.8035328863345,97.67440203541852,96.0402999211061,96.78396606445312,3577200 | |
| 2025-03-24,97.05794060310849,97.79181955925966,96.52954685883132,96.68610382080078,1146700 | |
| 2025-03-25,96.36320056162188,96.81331208197328,94.51381876602217,95.09114074707031,1395200 | |
| 2025-03-26,95.10093165893058,97.12643731348766,94.89544644358745,96.75460052490234,1334700 | |
| 2025-03-27,96.97966509724777,97.24385825495851,96.32406830943685,96.50997924804688,1761800 | |
| 2025-03-28,97.39063220753084,97.92881311362673,97.03836969906864,97.55697631835938,1797800 | |
| 2025-03-31,97.83096528682167,99.67055260291569,97.6744008520546,98.24193572998047,3045300 | |
| 2025-04-01,97.97773264786713,98.70183194234411,97.44933889192568,98.5061264038086,1853400 | |
| 2025-04-02,98.91709641585001,99.44549016954376,97.91902430247488,98.67247009277344,1916600 | |
| 2025-04-03,99.6999081374115,100.72734172688398,98.73118994460243,99.49442291259766,3775500 | |
| 2025-04-04,100.27722868929897,100.33593661969344,93.00693384779062,93.73102569580078,3099100 | |
| 2025-04-07,92.24368449813082,94.59209853686718,90.51173353048668,92.31217956542969,2606300 | |
| 2025-04-08,94.41596815561645,95.20856247345405,91.32389549107029,92.20455169677734,2441000 | |
| 2025-04-09,91.55874053294593,95.51190283693269,89.79742800850525,94.27898406982422,2418400 | |
| 2025-04-10,94.06371495891602,96.22621084865672,92.71338028713406,94.64103698730469,2098100 | |
| 2025-04-11,94.27898013488662,96.17728272473147,93.23197980722432,95.4336166381836,1321300 | |
| 2025-04-14,95.9815824884039,97.21450127206434,95.05200542799354,96.8818130493164,1881000 | |
| 2025-04-15,97.16558306822564,97.92881603754773,96.74482547418869,96.90138244628906,1668600 | |
| 2025-04-16,97.23407144909808,97.48847744442173,95.4629718324369,95.89351654052734,1231600 | |
| 2025-04-17,96.2849223217759,97.67439804610305,95.97180092664016,96.52954864501953,1747600 | |
| 2025-04-21,95.97180361375236,96.1283605830022,93.22219858703377,94.40619659423828,1248000 | |
| 2025-04-22,94.91501847252214,97.28299961591301,94.48447373175895,97.01880645751953,2168700 | |
| 2025-04-23,96.65675654250987,97.52762570014607,95.59018930252522,96.50997924804688,1055000 | |
| 2025-04-24,96.25557348766448,97.43956405941945,95.81524160311544,96.79374694824219,847400 | |
| 2025-04-25,96.58826095059553,96.8720283942655,95.6586838663068,96.1675033569336,1489300 | |
| 2025-04-28,96.13813865994534,97.28298798511527,95.84458410535704,96.7643814086914,1203200 | |
| 2025-04-29,96.4317050009721,97.38084891729221,96.1577172326802,97.0775146484375,980000 | |
| 2025-04-30,97.53740965477256,97.68418694443646,95.33577270602304,97.10686492919922,1755300 | |
| 2025-05-01,96.76438987875675,97.43956093416801,95.76631774351682,95.98158264160156,1537800 | |
| 2025-05-02,96.75460378472434,97.98752258372512,94.10285525156938,97.34171295166016,2663900 | |
| 2025-05-05,97.21450410837387,97.73311074449587,96.412130027592,97.41020965576172,1633200 | |
| 2025-05-06,97.36126940055097,97.96794532456155,97.01879406659432,97.32212829589844,1130000 | |
| 2025-05-07,97.20471559794194,97.96795602391829,97.03837148405357,97.40042114257812,1105200 | |
| 2025-05-08,96.97966144534004,97.34171109599481,95.45319555737417,95.58039855957031,2349600 | |
| 2025-05-09,95.58039966686468,95.69782299245432,94.59210720634366,95.3064193725586,1295300 | |
| 2025-05-12,94.8465256034681,94.8465256034681,92.92865597834768,93.36898040771484,1314400 | |
| 2025-05-13,92.41982843673608,93.16349460202419,92.05778623072482,92.2926254272461,3421900 | |
| 2025-05-14,92.40025384247822,93.24176898008662,91.26518413485654,92.96778869628906,2659100 | |
| 2025-05-15,93.72124509968033,94.83674064752347,93.32984145043278,94.7388916015625,1659500 | |
| 2025-05-16,94.57253845832342,95.93266022406777,94.30833784747928,95.9130859375,1254600 | |
| 2025-05-19,95.70760448272168,96.87202822097353,95.38470339569157,96.8426742553711,1751000 | |
| 2025-05-20,96.500193047823,97.41020325350723,96.27513354946979,96.46105194091797,1236000 | |
| 2025-05-21,96.05986036767656,96.21642479394959,94.10284983168037,94.4257583618164,1928900 | |
| 2025-05-22,93.88757679559187,94.12242343329379,92.37089812046436,93.34940338134766,1861300 | |
| 2025-05-23,94.19092328381949,94.41597532462019,92.9090762505254,94.23006439208984,1451900 | |
| 2025-05-27,94.86609272790066,94.91502098260982,93.93651561165507,94.61168670654297,993600 | |
| 2025-05-28,94.29855935448897,94.50404457361475,93.03628660951372,93.27112579345703,1106900 | |
| 2025-05-29,92.72316329195715,94.16156726149988,92.04799225350168,94.10285186767578,1042000 | |
| 2025-05-30,93.92672303057972,95.07157992203214,93.92672303057972,94.79759216308594,2370600 | |
| 2025-06-02,94.27898324773794,95.19878060974803,93.92672074592143,95.0617904663086,1279200 | |
| 2025-06-03,95.22813415527344,95.59996347648793,94.14199269034887,95.22813415527344,1887200 | |
| 2025-06-04,95.08135509967848,95.65867708980677,94.30833504211165,94.4257583618164,2089200 | |
| 2025-06-05,94.48447134452353,94.7290976746122,93.81908742806618,93.9560775756836,2293800 | |
| 2025-06-06,94.16156536277832,94.45511246436801,93.42768641069996,93.97564697265625,1458000 | |
| 2025-06-09,93.7603752969606,94.44532600435932,93.17327362413273,93.86801147460938,2344400 | |
| 2025-06-10,94.13417936312788,94.59750725296276,93.61170579240117,94.28205108642578,1732400 | |
| 2025-06-11,94.44963411727574,94.7749503994527,94.25247683653899,94.48906707763672,1512800 | |
| 2025-06-12,94.78480721964068,95.89876010704775,94.62707538368859,95.79032135009766,2001800 | |
| 2025-06-13,95.96776802189494,96.04663394161064,94.07503107512665,94.34119415283203,1350000 | |
| 2025-06-16,94.74538161274081,95.15941643264165,92.8920775228977,93.46383666992188,1203600 | |
| 2025-06-17,93.3356756756737,93.40468147196067,92.1724297375021,93.03993225097656,1409100 | |
| 2025-06-18,93.1188015507723,93.49340338407555,92.52732220095265,93.0793685913086,1749300 | |
| 2025-06-20,93.20753130462539,94.4299230124469,93.06951970153595,93.34554290771484,2508000 | |
| 2025-06-23,93.8581530295819,95.04111925547271,93.8581530295819,94.64679718017578,1432100 | |
| 2025-06-24,94.63693686112134,95.39600064959167,94.45949230366402,95.0016860961914,1692900 | |
| 2025-06-25,94.91296374064368,94.91296374064368,93.36525574316794,93.74971771240234,2029000 | |
| 2025-06-26,93.8384367978263,94.2919045350702,93.30610314426146,94.0257339477539,1663000 | |
| 2025-06-27,94.02573950420508,94.7650905910036,93.70043074202556,93.95673370361328,2259900 | |
| 2025-06-30,93.67084705919157,94.71580167247134,93.67084705919157,94.6763687133789,2377200 | |
| 2025-07-01,94.73551713077457,95.33685661245319,93.77928852807028,95.02140045166016,1618900 | |
| 2025-07-02,94.78481379978,95.16927577526843,93.27653873885332,94.12432861328125,1569600 | |
| 2025-07-03,93.7201459647147,94.8833920065205,93.7201459647147,94.65665435791016,637600 | |
| 2025-07-07,94.65665064810166,95.0411201278194,94.0651712902613,94.56793212890625,1468400 | |
| 2025-07-08,93.78914226715968,94.27218283527519,92.86248656741074,93.65113067626953,1686300 | |
| 2025-07-09,93.89758256776257,93.99616120272778,92.8920684574091,93.8482894897461,2150600 | |
| 2025-07-10,93.27653445411366,95.09040548375594,93.02022397520575,94.92282104492188,1785800 | |
| 2025-07-11,94.45948936402382,95.23827336856871,94.16374593710935,94.83409118652344,1155800 | |
| 2025-07-14,94.7848127128699,95.71146097905448,94.26233913786758,95.13970184326172,1549600 | |
| 2025-07-15,94.65665074983885,95.22841738882856,93.82858115218595,94.39048767089844,1552800 | |
| 2025-07-16,94.4693546063046,95.54387457496011,93.79900932054224,95.47486877441406,1995400 | |
| 2025-07-17,95.16926701248741,96.17478112016559,94.903096425615,95.89875793457031,1327000 | |
| 2025-07-18,96.09592780253361,97.50562416436698,96.09592780253361,97.29859924316406,1383400 | |
| 2025-07-21,97.31832124000063,98.46184702153388,97.29860099902156,97.89994049072266,1249400 | |
| 2025-07-22,98.15625294289737,99.55608923773158,97.91966269388543,99.4870834350586,1319000 | |
| 2025-07-23,99.57580925874682,100.13771579957444,98.1069596434217,98.50128173828125,1277900 | |
| 2025-07-24,98.64914833987967,98.98432473547425,98.14638750702183,98.61957550048828,1031600 | |
| 2025-07-25,98.75759211938784,98.96460952672082,98.45199606871557,98.67872619628906,1059000 | |
| 2025-07-28,98.50127675017598,98.54070970977187,96.64797277557633,96.92399597167969,1965100 | |
| 2025-07-29,97.35774763280145,98.45198778020236,96.98313829015423,98.40269470214844,1326600 | |
| 2025-07-30,98.45198941758215,99.47722378539915,98.22525178425802,98.42240905761719,2117400 | |
| 2025-07-31,98.06753302622653,99.8025381890815,97.71264389721793,99.69409942626953,2002100 | |
| 2025-08-01,101.08408169236888,101.70513389894076,98.95474694800556,100.66018676757812,2179000 | |
| 2025-08-04,101.10379585096928,102.11917015662178,100.8967784458325,101.79386138916016,1126200 | |
| 2025-08-05,101.60655448424447,102.06988236607651,100.08841935867336,100.56160736083984,1623600 | |
| 2025-08-06,100.57146147813212,100.96578356571139,99.77296470355857,100.1771469116211,1492300 | |
| 2025-08-07,100.2165777211581,101.1727987975954,99.95040712130191,100.86720275878906,1310300 | |
| 2025-08-08,101.29109951623062,101.38967815753155,99.61524005091006,99.95040893554688,1006100 | |
| 2025-08-11,100.14755988148859,100.32500443303007,98.99417405700284,99.92082977294922,1555100 | |
| 2025-08-12,99.8912586671767,99.98983730395011,98.17595879883413,99.76309967041016,1310700 | |
| 2025-08-13,99.78282192230435,100.78833607137578,99.4279328059102,100.76862335205078,967500 | |
| 2025-08-14,100.70948367172872,100.99535948484339,99.80254058632859,99.9898452758789,1463000 | |
| 2025-08-15,99.72368142447638,99.72368142447638,98.66886661961873,99.13219451904297,1905600 | |
| 2025-08-18,99.13218508996651,99.2209111257696,98.4322670075835,98.53084564208984,1518200 | |
| 2025-08-19,99.03361092742247,100.59117899458633,98.87588660930368,100.41373443603516,1885900 | |
| 2025-08-20,100.93620745076326,101.94172911752275,100.41373389812479,100.54188537597656,1570300 | |
| 2025-08-21,100.29543575820722,100.87706251504252,99.8518281214718,100.05884552001953,1125600 | |
| 2025-08-22,100.67004098851226,101.00520985211219,99.72367255349936,100.50244903564453,1196000 | |
| 2025-08-25,100.19685719369153,100.38416187297484,99.2997817993164,99.2997817993164,1562300 | |
| 2025-08-26,99.53636975141018,99.62508826835833,98.78715857255375,99.40821075439453,1296700 | |
| 2025-08-27,99.43779329745894,99.84196797420898,98.91531222004495,99.47722625732422,1143400 | |
| 2025-08-28,99.28991833333546,99.28991833333546,98.01823362324522,98.3238296508789,1488000 | |
| 2025-08-29,98.32383303127864,98.76744818971586,98.21539427173187,98.36326599121094,985900 | |
| 2025-09-02,98.21539688233165,98.52100044966294,97.60420478980562,98.30412292480469,1639800 | |
| 2025-09-03,98.30412445138568,98.62944074372494,97.50562766206968,98.50128173828125,979100 | |
| 2025-09-04,99.21105685375258,99.55608585539551,98.41256008979781,99.44764709472656,1663500 | |
| 2025-09-05,99.49693819932848,99.73352843560359,98.30411937672866,99.2011947631836,1481600 | |
| 2025-09-08,98.78715949841832,99.1321884915636,98.03794831254005,98.57028198242188,1920000 | |
| 2025-09-09,98.26250078397695,99.0369236365264,98.03414163714208,98.49085235595703,1999500 | |
| 2025-09-10,98.29228764192544,98.84828199655244,98.01429046461195,98.58021545410156,1336800 | |
| 2025-09-11,98.48092971067275,99.74184761631042,98.34193112500733,99.5929183959961,999300 | |
| 2025-09-12,99.50356355860256,100.31770136301442,99.40427993852398,100.06948852539062,917300 | |
| 2025-09-15,99.95034489157659,100.31770262282082,99.52341850250806,99.75177764892578,1150500 | |
| 2025-09-16,99.34470768846232,99.6822811000855,97.80579257842582,97.85543060302734,964900 | |
| 2025-09-17,98.46107182831642,99.09649612031752,98.07386038709247,98.26250457763672,1053600 | |
| 2025-09-18,97.50793188321488,98.46106828693478,97.2001503832749,97.95471954345703,1520300 | |
| 2025-09-19,98.25257328174395,98.84828260463104,97.42850480474173,98.42135620117188,2010000 | |
| 2025-09-22,98.48092876907226,98.81849459535935,98.0440717469551,98.38163757324219,1578000 | |
| 2025-09-23,98.13342714336413,100.2084904745259,97.93485989653699,100.18863677978516,1194000 | |
| 2025-09-24,100.33755671595912,100.95312729039098,99.81134670347366,100.12905883789062,1759700 | |
| 2025-09-25,100.56591901706837,100.9829147862825,99.8510647984984,100.05956268310547,1120200 | |
| 2025-09-26,100.68506251266379,101.7374825560146,100.43684966660143,101.37012481689453,1075200 | |
| 2025-09-29,101.54883558205377,102.95868269102961,101.01269494029083,102.80976104736328,1791700 | |
| 2025-09-30,102.95868794923793,103.7529721053453,102.56155344603934,103.63382720947266,1497100 | |
| 2025-10-01,103.30619101621633,103.77282481050821,102.66083609239305,102.69062042236328,2007700 | |
| 2025-10-02,102.31334066772074,102.97854929339755,101.89633731929406,102.18426513671875,1945400 | |
| 2025-10-03,102.30340490602347,103.5047541410279,102.08497639513999,102.99839782714844,2127000 | |
| 2025-10-06,103.34589553166694,104.22954022038313,102.90904607949642,104.1302490234375,2061100 | |
| 2025-10-07,104.41817696148051,104.91460264741492,103.55440111586171,103.8621826171875,2213000 | |
| 2025-10-08,104.16996674480838,104.16996674480838,102.48212240001997,102.95868682861328,2062900 | |
| 2025-10-09,103.2565461686514,103.44519035964392,102.22397979798228,102.2636947631836,2165500 | |
| 2025-10-10,102.49205221213563,104.10046661429436,102.24383936490325,102.92890167236328,2098500 | |
| 2025-10-13,102.78990256010913,103.78275394397936,102.52183601940033,102.81968688964844,1622300 | |
| 2025-10-14,103.10761306044407,104.02103450111522,102.84946958378315,103.48490142822266,1652200 | |
| 2025-10-15,103.65368358284599,104.87488651471551,103.24661088898631,104.63660430908203,2351500 | |
| 2025-10-16,104.84510480598352,105.4706060268282,103.95153704395895,104.45789337158203,2089200 | |
| 2025-10-17,104.58695723095758,105.06352921033474,103.89196431817282,104.76567077636719,1225200 | |
| 2025-10-20,105.40110485588266,105.96702983261127,104.59689009695425,104.93446350097656,2217000 | |
| 2025-10-21,105.25217962233121,105.41103190829308,103.73311818383073,104.16996765136719,890100 | |
| 2025-10-22,104.28911262459225,105.07346614453574,103.7331182610293,104.62667846679688,1314300 | |
| 2025-10-23,105.16281274336264,105.16281274336264,103.37568486559424,103.58418273925781,1805500 | |
| 2025-10-24,103.99124898416156,104.44795969928016,103.27639479533082,103.53453826904297,811900 | |
| 2025-10-27,103.63382646341769,104.12032910358732,102.81968861795339,104.06075286865234,980500 | |
| 2025-10-28,104.11039769411758,104.18982762353663,102.45233768548374,102.58140563964844,1399100 | |
| 2025-10-29,102.34311987128497,102.72040066063782,101.18148559958786,101.54883575439453,1222200 | |
| 2025-10-30,101.90626779139393,102.5714764160071,101.56870194900101,101.9956283569336,1453800 | |
| 2025-10-31,101.38005575420334,101.9062657774489,100.88363006059735,101.29069519042969,1590800 | |
| 2025-11-03,100.81413269042969,101.24105909807253,99.42413920683522,100.81413269042969,1475800 | |
| 2025-11-04,101.38005528368822,101.48926954176306,100.67513171102193,101.18148803710938,1365700 | |
| 2025-11-05,101.13184010365362,101.62826578349686,100.15884243822478,100.55598449707031,1785300 | |
| 2025-11-06,102.04526156236003,103.32604072566147,100.1389887692459,101.28076934814453,2862000 | |
| 2025-11-07,101.99562836186999,104.08061480135007,101.32048910219638,103.90190124511719,2283400 | |
| 2025-11-10,103.28632707998935,104.24939412339174,103.0579755062092,103.59410858154297,1492700 | |
| 2025-11-11,103.47497461245132,104.52739467750655,103.07783253559018,104.43804168701172,1269400 | |
| 2025-11-12,104.32882438272914,105.16281590243644,104.01111224548043,104.96424865722656,1327400 | |
| 2025-11-13,104.66638914333204,104.66638914333204,103.2466113875333,104.02103424072266,1898600 | |
| 2025-11-14,104.02103611652694,104.6465373360401,103.59410971862705,104.26924896240234,1588100 | |
| 2025-11-17,104.77560490636738,104.9543184577393,104.1600418987512,104.61675262451172,2060800 | |
| 2025-11-18,104.86496252280283,105.32167323572989,104.1004627398616,104.15010833740234,1950400 | |
| 2025-11-19,103.98132814298836,104.06075049633263,102.08497837522188,102.2537612915039,1755000 | |
| 2025-11-20,102.8395504743076,103.713256984834,102.48212336207973,102.72040557861328,1221100 | |
| 2025-11-21,103.03811445965957,104.20967938485968,102.3133371980102,103.78275299072266,1874600 | |
| 2025-11-24,103.66361276979848,104.22953773455933,102.5317552654221,104.0408935546875,1818300 | |
| 2025-11-25,104.79546888476509,105.47060814352699,103.54447399282436,104.16996765136719,1441500 | |
| 2025-11-26,104.65646784538308,105.39117574733419,104.2593257774875,105.26210021972656,1135300 | |
| 2025-11-28,105.48053030820039,105.84788805207957,105.14296446911278,105.5897445678711,516800 | |
| 2025-12-01,105.22239528441388,105.35146324017687,102.13462680742062,102.2636947631836,1510500 | |
| 2025-12-02,102.67076670539262,102.67076670539262,100.78434753417969,100.78434753417969,1793100 | |
| 2025-12-03,100.82405883316893,101.32048451413017,99.62270201937056,100.74462890625,2410100 | |
| 2025-12-04,100.36734104498966,101.06234154673945,99.87091536153471,100.12905883789062,2771800 | |
| 2025-12-05,99.83121093972781,100.27799103817371,98.92771253305743,99.1461410522461,2221700 | |
| 2025-12-08,99.38442348931726,99.64256697392418,97.92493072133342,98.61000061035156,2327800 | |
| 2025-12-09,98.9800033569336,99.52999877929688,98.20999908447266,98.33999633789062,1430000 | |
| 2025-12-10,98.25,98.70999908447266,97.56999969482422,97.7699966430664,986700 | |
| 2025-12-11,97.7300033569336,98.5,97.08999633789062,97.25,1544400 | |
| 2025-12-12,96.83000183105469,97.94999694824219,96.56999969482422,97.2699966430664,2198900 | |
| 2025-12-15,97.83999633789062,98.98999786376953,97.54000091552734,98.87000274658203,2740900 | |
| 2025-12-16,98.87999725341797,99.30000305175781,97.8499984741211,97.98999786376953,2971100 | |
| 2025-12-17,97.95999908447266,99.01000213623047,97.81999969482422,98.52999877929688,3425500 | |
| 2025-12-18,98.93000030517578,99.45999908447266,98.6500015258789,99.19999694824219,2810400 | |
| 2025-12-19,99.08000183105469,99.87999725341797,98.45999908447266,98.4800033569336,4461800 | |
| 2025-12-22,98.06999969482422,99.63999938964844,97.97000122070312,99.45999908447266,2043100 | |
| 2025-12-23,99.38999938964844,99.68000030517578,98.66999816894531,99.3499984741211,1474000 | |
| 2025-12-24,99.3499984741211,99.94000244140625,99.2300033569336,99.83999633789062,477900 | |
| 2025-12-26,99.61000061035156,99.94000244140625,99.20999908447266,99.80999755859375,644600 | |
| 2025-12-29,99.87999725341797,100.7300033569336,99.80999755859375,100.26000213623047,923800 | |
| 2025-12-30,100.41000366210938,101.08000183105469,100.20999908447266,100.73999786376953,1114300 | |
| 2025-12-31,100.4800033569336,101.08999633789062,99.83000183105469,99.86000061035156,582253 | |